Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.039 | 9.147 | 8.992 | 8.994 | 4,604,141 | -0.08(-0.87%) |
May 30, 2013 | 9.095 | 9.172 | 9.053 | 9.073 | 4,950,951 | +0.01(+0.08%) |
May 29, 2013 | 9.169 | 9.229 | 8.927 | 9.066 | 6,050,599 | -0.19(-2.03%) |
May 28, 2013 | 9.355 | 9.416 | 9.182 | 9.253 | 5,003,811 | +0.00(+0.05%) |
May 24, 2013 | 9.335 | 9.335 | 9.142 | 9.249 | 4,131,118 | -0.11(-1.19%) |
May 23, 2013 | 9.436 | 9.436 | 9.268 | 9.360 | 7,266,692 | -0.13(-1.38%) |
May 22, 2013 | 9.762 | 9.824 | 9.463 | 9.491 | 4,449,345 | -0.25(-2.56%) |
May 21, 2013 | 9.745 | 9.779 | 9.715 | 9.740 | 5,167,123 | +0.02(+0.23%) |
May 20, 2013 | 9.708 | 9.763 | 9.605 | 9.718 | 3,874,129 | +0.04(+0.42%) |
May 17, 2013 | 9.738 | 9.787 | 9.648 | 9.677 | 5,997,296 | -0.00(-0.05%) |
May 16, 2013 | 9.770 | 9.804 | 9.665 | 9.682 | 5,418,363 | -0.08(-0.78%) |
May 15, 2013 | 9.767 | 9.794 | 9.670 | 9.758 | 6,147,791 | -0.01(-0.08%) |
May 13, 2013 | 9.775 | 9.792 | 9.719 | 9.765 | 5,142,439 | -0.07(-0.70%) |
May 10, 2013 | 9.899 | 9.953 | 9.828 | 9.833 | 4,969,923 | -0.06(-0.62%) |
May 09, 2013 | 10.05 | 10.05 | 9.880 | 9.894 | 2,802,359 | -0.11(-1.10%) |
May 08, 2013 | 10.03 | 10.06 | 9.973 | 10.00 | 3,715,912 | -0.03(-0.29%) |
May 07, 2013 | 9.968 | 10.07 | 9.909 | 10.03 | 3,943,958 | +0.09(+0.93%) |
May 06, 2013 | 9.848 | 9.973 | 9.848 | 9.941 | 5,064,971 | +0.12(+1.27%) |
May 03, 2013 | 9.892 | 9.904 | 9.809 | 9.816 | 2,556,918 | +0.01(+0.07%) |
May 02, 2013 | 9.819 | 9.890 | 9.784 | 9.809 | 2,601,264 | +0.04(+0.38%) |
May 01, 2013 | 9.943 | 9.987 | 9.638 | 9.772 | 4,210,070 | -0.25(-2.51%) |
Apr 30, 2013 | 9.948 | 10.05 | 9.941 | 10.02 | 2,436,999 | +0.08(+0.79%) |
Apr 29, 2013 | 9.907 | 9.975 | 9.814 | 9.946 | 2,788,790 | +0.09(+0.89%) |
Apr 26, 2013 | 9.865 | 9.892 | 9.853 | 9.858 | 3,445,801 | +0.00(+0.02%) |
Apr 25, 2013 | 9.853 | 9.919 | 9.750 | 9.855 | 2,916,216 | +0.01(+0.12%) |
Apr 24, 2013 | 9.872 | 9.880 | 9.828 | 9.843 | 4,951,671 | -0.01(-0.15%) |
Apr 23, 2013 | 9.858 | 9.882 | 9.775 | 9.858 | 2,554,085 | +0.06(+0.62%) |
Apr 22, 2013 | 9.880 | 9.880 | 9.743 | 9.797 | 2,090,164 | -0.06(-0.60%) |
Apr 19, 2013 | 9.645 | 9.863 | 9.599 | 9.855 | 4,160,231 | +0.22(+2.26%) |
Apr 18, 2013 | 9.650 | 9.655 | 9.562 | 9.638 | 2,626,719 | +0.02(+0.25%) |
Apr 17, 2013 | 9.750 | 9.771 | 9.591 | 9.613 | 3,780,917 | -0.18(-1.87%) |
Apr 16, 2013 | 9.767 | 9.848 | 9.704 | 9.797 | 4,730,154 | +0.06(+0.58%) |
Apr 15, 2013 | 9.965 | 9.980 | 9.692 | 9.741 | 3,858,729 | -0.23(-2.33%) |
Apr 12, 2013 | 9.894 | 9.973 | 9.865 | 9.973 | 1,856,519 | +0.08(+0.79%) |
Apr 11, 2013 | 9.848 | 9.946 | 9.833 | 9.894 | 2,428,464 | +0.07(+0.67%) |
Apr 10, 2013 | 9.819 | 9.855 | 9.792 | 9.828 | 2,157,645 | +0.05(+0.47%) |
Apr 09, 2013 | 9.846 | 9.848 | 9.726 | 9.782 | 2,454,108 | -0.04(-0.45%) |
Apr 08, 2013 | 9.743 | 9.841 | 9.677 | 9.826 | 1,422,041 | +0.09(+0.88%) |
Apr 05, 2013 | 9.626 | 9.741 | 9.604 | 9.741 | 2,438,399 | -0.00(-0.03%) |
Apr 04, 2013 | 9.618 | 9.753 | 9.611 | 9.743 | 1,897,697 | +0.14(+1.50%) |
Apr 03, 2013 | 9.672 | 9.699 | 9.579 | 9.599 | 2,347,435 | -0.06(-0.61%) |
Apr 02, 2013 | 9.711 | 9.742 | 9.628 | 9.657 | 2,949,785 | -0.01(-0.13%) |
Apr 01, 2013 | 9.635 | 9.691 | 9.584 | 9.670 | 2,293,560 | +0.00(+0.03%) |
Mar 28, 2013 | 9.594 | 9.692 | 9.565 | 9.667 | 4,083,471 | +0.11(+1.20%) |
Mar 27, 2013 | 9.587 | 9.613 | 9.526 | 9.552 | 3,229,998 | -0.06(-0.61%) |
Mar 26, 2013 | 9.606 | 9.650 | 9.569 | 9.611 | 2,145,210 | +0.04(+0.43%) |
Mar 25, 2013 | 9.511 | 9.660 | 9.479 | 9.569 | 6,109,261 | +0.09(+0.90%) |
Mar 22, 2013 | 9.442 | 9.528 | 9.425 | 9.484 | 5,308,522 | +0.05(+0.57%) |
Mar 21, 2013 | 9.428 | 9.516 | 9.418 | 9.430 | 4,650,766 | -0.01(-0.16%) |
Mar 20, 2013 | 9.435 | 9.486 | 9.396 | 9.445 | 3,652,697 | +0.07(+0.76%) |
Mar 19, 2013 | 9.482 | 9.501 | 9.347 | 9.374 | 2,780,551 | -0.09(-0.90%) |
Mar 18, 2013 | 9.442 | 9.511 | 9.389 | 9.460 | 3,562,891 | -0.05(-0.49%) |
Mar 15, 2013 | 9.396 | 9.513 | 9.359 | 9.506 | 6,905,200 | +0.02(+0.21%) |
Mar 14, 2013 | 9.547 | 9.579 | 9.466 | 9.486 | 2,887,461 | -0.04(-0.46%) |
Mar 13, 2013 | 9.420 | 9.547 | 9.374 | 9.530 | 3,652,766 | +0.13(+1.38%) |
Mar 12, 2013 | 9.374 | 9.420 | 9.328 | 9.401 | 2,836,132 | +0.00(+0.00%) |
Mar 11, 2013 | 9.372 | 9.438 | 9.318 | 9.401 | 3,108,970 | +0.03(+0.31%) |
Mar 08, 2013 | 9.350 | 9.374 | 9.227 | 9.372 | 2,511,463 | +0.05(+0.58%) |
Mar 07, 2013 | 9.340 | 9.347 | 9.273 | 9.318 | 4,123,621 | -0.01(-0.16%) |
Mar 06, 2013 | 9.325 | 9.384 | 9.252 | 9.333 | 5,708,155 | +0.05(+0.58%) |
Mar 05, 2013 | 9.081 | 9.296 | 9.069 | 9.279 | 6,287,668 | +0.21(+2.34%) |
Mar 04, 2013 | 8.969 | 9.066 | 8.925 | 9.066 | 4,388,804 | +0.10(+1.09%) |
Mar 01, 2013 | 8.859 | 8.990 | 8.851 | 8.969 | 6,171,425 | +0.05(+0.58%) |
Feb 28, 2013 | 8.832 | 8.951 | 8.827 | 8.917 | 7,767,690 | +0.09(+1.00%) |
Feb 27, 2013 | 8.741 | 8.876 | 8.702 | 8.829 | 3,646,888 | +0.11(+1.20%) |
Feb 26, 2013 | 8.690 | 8.754 | 8.634 | 8.724 | 3,204,051 | +0.09(+1.02%) |
Feb 25, 2013 | 8.805 | 8.810 | 8.636 | 8.636 | 2,345,102 | -0.14(-1.64%) |
Feb 22, 2013 | 8.805 | 8.815 | 8.739 | 8.780 | 2,395,981 | +0.03(+0.34%) |
Feb 21, 2013 | 8.829 | 8.866 | 8.675 | 8.751 | 4,781,377 | -0.09(-1.02%) |
Feb 20, 2013 | 8.817 | 8.911 | 8.812 | 8.841 | 4,643,513 | +0.01(+0.17%) |
Feb 19, 2013 | 8.756 | 8.827 | 8.720 | 8.827 | 3,219,360 | +0.10(+1.09%) |
Feb 15, 2013 | 8.719 | 8.766 | 8.692 | 8.732 | 4,788,536 | +0.02(+0.22%) |
Feb 14, 2013 | 8.841 | 8.841 | 8.707 | 8.712 | 2,738,771 | -0.08(-0.90%) |
Feb 13, 2013 | 8.801 | 8.825 | 8.733 | 8.791 | 5,261,251 | -0.01(-0.14%) |
Feb 12, 2013 | 8.803 | 8.828 | 8.794 | 8.803 | 2,989,324 | +0.03(+0.30%) |
Feb 11, 2013 | 8.799 | 8.799 | 8.736 | 8.777 | 3,025,305 | -0.02(-0.22%) |
Feb 08, 2013 | 8.811 | 8.847 | 8.782 | 8.796 | 3,097,791 | +0.02(+0.22%) |
Feb 07, 2013 | 8.777 | 8.828 | 8.760 | 8.777 | 3,225,960 | -0.00(-0.03%) |
Feb 06, 2013 | 8.695 | 8.784 | 8.695 | 8.779 | 2,053,588 | +0.07(+0.75%) |
Feb 04, 2013 | 8.659 | 8.741 | 8.649 | 8.714 | 2,781,194 | +0.05(+0.56%) |
Feb 01, 2013 | 8.714 | 8.733 | 8.654 | 8.666 | 3,067,210 | -0.03(-0.31%) |
Jan 31, 2013 | 8.615 | 8.718 | 8.562 | 8.692 | 4,687,330 | +0.09(+1.10%) |
Jan 30, 2013 | 8.678 | 8.700 | 8.552 | 8.598 | 2,801,139 | -0.11(-1.22%) |
Jan 29, 2013 | 8.613 | 8.704 | 8.598 | 8.704 | 3,630,727 | +0.11(+1.26%) |
Jan 28, 2013 | 8.543 | 8.620 | 8.543 | 8.596 | 1,884,504 | +0.04(+0.45%) |
Jan 25, 2013 | 8.531 | 8.557 | 8.480 | 8.557 | 1,756,522 | +0.06(+0.74%) |
Jan 24, 2013 | 8.521 | 8.569 | 8.453 | 8.494 | 2,402,576 | +0.00(+0.00%) |
Jan 23, 2013 | 8.511 | 8.557 | 8.470 | 8.494 | 2,394,446 | -0.01(-0.11%) |
Jan 22, 2013 | 8.444 | 8.504 | 8.388 | 8.504 | 2,964,714 | +0.06(+0.71%) |
Jan 18, 2013 | 8.400 | 8.458 | 8.378 | 8.444 | 4,886,937 | +0.04(+0.52%) |
Jan 17, 2013 | 8.369 | 8.405 | 8.345 | 8.400 | 3,454,764 | +0.05(+0.55%) |
Jan 16, 2013 | 8.395 | 8.395 | 8.292 | 8.354 | 4,997,019 | -0.04(-0.49%) |
Jan 15, 2013 | 8.282 | 8.407 | 8.265 | 8.395 | 3,715,240 | +0.03(+0.32%) |
Jan 14, 2013 | 8.335 | 8.371 | 8.313 | 8.369 | 1,843,412 | +0.04(+0.46%) |
Jan 11, 2013 | 8.391 | 8.414 | 8.299 | 8.330 | 3,192,687 | -0.05(-0.58%) |
Jan 10, 2013 | 8.383 | 8.415 | 8.306 | 8.378 | 3,396,799 | +0.01(+0.17%) |
Jan 09, 2013 | 8.325 | 8.364 | 8.289 | 8.364 | 4,427,261 | +0.07(+0.90%) |
Jan 08, 2013 | 8.381 | 8.405 | 8.277 | 8.289 | 3,665,396 | +0.00(+0.00%) |
Jan 07, 2013 | 8.195 | 8.298 | 8.191 | 8.289 | 2,096,834 | +0.07(+0.88%) |
Jan 04, 2013 | 8.197 | 8.241 | 8.141 | 8.217 | 2,028,755 | +0.05(+0.56%) |
Jan 03, 2013 | 8.197 | 8.235 | 8.132 | 8.171 | 3,475,013 | -0.02(-0.27%) |
Jan 02, 2013 | 8.226 | 8.236 | 8.113 | 8.193 | 3,582,267 | +0.12(+1.43%) |
Dec 31, 2012 | 8.016 | 8.108 | 7.968 | 8.077 | 1,575,710 | +0.06(+0.72%) |
Dec 28, 2012 | 8.050 | 8.096 | 8.016 | 8.019 | 1,567,050 | -0.06(-0.72%) |
Dec 27, 2012 | 8.057 | 8.142 | 7.985 | 8.077 | 2,164,925 | +0.05(+0.60%) |
Dec 26, 2012 | 8.053 | 8.094 | 7.997 | 8.028 | 1,904,881 | -0.02(-0.27%) |
Dec 24, 2012 | 8.084 | 8.084 | 8.000 | 8.050 | 1,372,090 | -0.03(-0.42%) |
Dec 21, 2012 | 8.069 | 8.267 | 8.033 | 8.084 | 7,248,375 | -0.02(-0.27%) |
Dec 20, 2012 | 7.990 | 8.120 | 7.982 | 8.106 | 2,696,855 | +0.12(+1.54%) |
Dec 19, 2012 | 7.925 | 8.014 | 7.893 | 7.982 | 2,943,766 | +0.07(+0.95%) |
Dec 18, 2012 | 7.859 | 7.910 | 7.845 | 7.908 | 2,335,313 | +0.05(+0.65%) |
Dec 17, 2012 | 7.852 | 7.881 | 7.826 | 7.857 | 3,602,171 | +0.01(+0.15%) |
Dec 14, 2012 | 7.768 | 7.847 | 7.768 | 7.845 | 2,194,372 | +0.07(+0.93%) |
Dec 13, 2012 | 7.811 | 7.835 | 7.736 | 7.772 | 1,350,065 | -0.06(-0.71%) |
Dec 12, 2012 | 7.915 | 7.934 | 7.797 | 7.828 | 1,909,727 | -0.09(-1.16%) |
Dec 11, 2012 | 7.903 | 7.939 | 7.859 | 7.920 | 2,674,354 | +0.05(+0.58%) |
Dec 10, 2012 | 7.864 | 7.891 | 7.826 | 7.874 | 2,377,868 | -0.00(-0.03%) |
Dec 07, 2012 | 7.821 | 7.886 | 7.804 | 7.876 | 3,635,299 | +0.07(+0.87%) |
Dec 06, 2012 | 7.743 | 7.818 | 7.743 | 7.809 | 1,827,670 | +0.07(+0.84%) |
Dec 05, 2012 | 7.768 | 7.794 | 7.705 | 7.743 | 2,147,875 | -0.02(-0.31%) |
Dec 04, 2012 | 7.758 | 7.809 | 7.734 | 7.768 | 2,860,376 | -0.02(-0.22%) |
Nov 30, 2012 | 7.821 | 7.871 | 7.785 | 7.785 | 4,298,276 | -0.02(-0.28%) |
Nov 29, 2012 | 7.838 | 7.857 | 7.751 | 7.806 | 2,807,683 | +0.05(+0.59%) |
Nov 28, 2012 | 7.736 | 7.787 | 7.690 | 7.760 | 3,786,984 | +0.01(+0.12%) |
Nov 27, 2012 | 7.727 | 7.775 | 7.693 | 7.751 | 3,535,512 | -0.01(-0.09%) |
Nov 26, 2012 | 7.717 | 7.787 | 7.688 | 7.758 | 3,221,934 | +0.03(+0.44%) |
Nov 23, 2012 | 7.717 | 7.729 | 7.661 | 7.724 | 787,215 | +0.04(+0.57%) |
Nov 21, 2012 | 7.707 | 7.746 | 7.661 | 7.681 | 3,313,972 | +0.00(+0.06%) |
Nov 20, 2012 | 7.618 | 7.700 | 7.514 | 7.676 | 2,508,874 | +0.05(+0.63%) |
Nov 19, 2012 | 7.620 | 7.635 | 7.516 | 7.628 | 2,549,784 | +0.08(+1.12%) |
Nov 16, 2012 | 7.461 | 7.558 | 7.393 | 7.543 | 3,771,403 | +0.07(+0.87%) |
Nov 15, 2012 | 7.599 | 7.648 | 7.451 | 7.478 | 2,701,216 | -0.12(-1.53%) |
Nov 14, 2012 | 7.770 | 7.770 | 7.567 | 7.594 | 7,128,705 | -0.15(-1.93%) |
Nov 13, 2012 | 7.751 | 7.791 | 7.707 | 7.743 | 3,337,529 | -0.04(-0.53%) |
Nov 12, 2012 | 7.891 | 7.903 | 7.760 | 7.785 | 3,461,412 | -0.01(-0.15%) |
Nov 09, 2012 | 7.758 | 7.822 | 7.710 | 7.797 | 3,464,307 | +0.01(+0.09%) |
Nov 08, 2012 | 7.830 | 7.855 | 7.772 | 7.789 | 5,001,480 | -0.05(-0.68%) |
Nov 07, 2012 | 7.847 | 7.968 | 7.770 | 7.842 | 4,670,238 | -0.04(-0.54%) |
Nov 06, 2012 | 7.835 | 7.916 | 7.818 | 7.885 | 4,398,649 | +0.07(+0.95%) |
Nov 05, 2012 | 7.827 | 7.827 | 7.708 | 7.811 | 2,932,548 | -0.03(-0.40%) |
Nov 02, 2012 | 7.813 | 7.875 | 7.742 | 7.842 | 3,965,710 | +0.08(+0.98%) |
Nov 01, 2012 | 7.720 | 7.858 | 7.637 | 7.766 | 4,148,083 | +0.08(+1.02%) |
Oct 31, 2012 | 7.551 | 7.708 | 7.513 | 7.687 | 4,492,598 | +0.16(+2.12%) |
Oct 26, 2012 | 7.649 | 7.527 | 7.527 | 7.527 | 2,390,994 | -0.12(-1.53%) |
Oct 25, 2012 | 7.785 | 7.849 | 7.561 | 7.644 | 2,202,215 | -0.10(-1.23%) |
Oct 24, 2012 | 7.794 | 7.794 | 7.708 | 7.739 | 1,559,633 | -0.03(-0.40%) |
Oct 23, 2012 | 7.801 | 7.801 | 7.720 | 7.770 | 3,373,324 | -0.14(-1.81%) |
Oct 19, 2012 | 7.904 | 7.974 | 7.861 | 7.913 | 4,895,240 | -0.00(-0.03%) |
Oct 18, 2012 | 7.863 | 7.930 | 7.863 | 7.916 | 2,370,839 | +0.05(+0.61%) |
Oct 17, 2012 | 7.856 | 7.904 | 7.820 | 7.868 | 2,230,815 | -0.00(-0.06%) |
Oct 16, 2012 | 7.897 | 7.916 | 7.835 | 7.873 | 2,901,649 | +0.01(+0.15%) |
Oct 15, 2012 | 7.768 | 7.861 | 7.718 | 7.861 | 3,061,408 | +0.11(+1.38%) |
Oct 12, 2012 | 7.801 | 7.844 | 7.749 | 7.754 | 1,141,824 | -0.04(-0.46%) |
Oct 11, 2012 | 7.832 | 7.875 | 7.789 | 7.789 | 1,919,046 | -0.00(-0.03%) |
Oct 10, 2012 | 7.775 | 7.813 | 7.732 | 7.792 | 1,223,501 | +0.03(+0.40%) |
Oct 09, 2012 | 7.792 | 7.830 | 7.746 | 7.761 | 1,520,242 | -0.02(-0.28%) |
Oct 08, 2012 | 7.756 | 7.799 | 7.733 | 7.782 | 1,042,748 | +0.00(+0.03%) |
Oct 05, 2012 | 7.816 | 7.858 | 7.773 | 7.780 | 1,489,498 | -0.01(-0.12%) |
Oct 04, 2012 | 7.835 | 7.849 | 7.751 | 7.789 | 1,476,828 | -0.01(-0.12%) |
Oct 03, 2012 | 7.825 | 7.892 | 7.751 | 7.799 | 1,893,617 | -0.00(-0.06%) |
Oct 02, 2012 | 7.725 | 7.804 | 7.682 | 7.804 | 3,181,474 | +0.09(+1.11%) |
Oct 01, 2012 | 7.804 | 7.813 | 7.613 | 7.718 | 3,548,228 | -0.06(-0.74%) |
Sep 28, 2012 | 7.792 | 7.844 | 7.754 | 7.775 | 2,544,044 | -0.06(-0.76%) |
Sep 27, 2012 | 7.811 | 7.899 | 7.766 | 7.835 | 5,557,108 | +0.03(+0.37%) |
Sep 26, 2012 | 7.818 | 7.880 | 7.787 | 7.806 | 3,265,303 | +0.01(+0.09%) |
Sep 25, 2012 | 7.935 | 7.966 | 7.775 | 7.799 | 3,832,261 | -0.12(-1.48%) |
Sep 24, 2012 | 7.816 | 7.951 | 7.801 | 7.916 | 4,309,294 | +0.06(+0.82%) |
Sep 21, 2012 | 7.804 | 7.875 | 7.770 | 7.851 | 5,279,041 | +0.12(+1.57%) |
Sep 20, 2012 | 7.847 | 7.856 | 7.718 | 7.730 | 5,171,096 | -0.14(-1.76%) |
Sep 19, 2012 | 7.940 | 7.982 | 7.863 | 7.868 | 4,605,959 | -0.05(-0.63%) |
Sep 18, 2012 | 8.018 | 8.047 | 7.913 | 7.918 | 2,949,213 | -0.13(-1.57%) |
Sep 17, 2012 | 8.085 | 8.147 | 8.042 | 8.044 | 2,710,713 | -0.07(-0.91%) |
Sep 14, 2012 | 8.035 | 8.164 | 8.002 | 8.118 | 3,720,645 | +0.12(+1.46%) |
Sep 13, 2012 | 7.980 | 8.073 | 7.925 | 8.002 | 4,511,473 | +0.04(+0.54%) |
Sep 12, 2012 | 7.916 | 7.971 | 7.858 | 7.959 | 2,537,546 | +0.07(+0.88%) |
Sep 11, 2012 | 7.866 | 7.937 | 7.866 | 7.889 | 1,932,971 | +0.01(+0.15%) |
Sep 10, 2012 | 7.904 | 7.947 | 7.878 | 7.878 | 2,762,196 | -0.04(-0.48%) |
Sep 07, 2012 | 7.975 | 7.978 | 7.909 | 7.916 | 1,904,375 | -0.02(-0.21%) |
Sep 06, 2012 | 7.937 | 7.982 | 7.925 | 7.932 | 3,277,478 | +0.04(+0.51%) |
Sep 05, 2012 | 7.870 | 7.923 | 7.851 | 7.892 | 3,886,341 | +0.02(+0.30%) |
Sep 04, 2012 | 7.758 | 7.870 | 7.699 | 7.868 | 2,965,802 | +0.10(+1.23%) |
Aug 31, 2012 | 7.818 | 7.835 | 7.730 | 7.773 | 4,222,444 | -0.00(-0.03%) |
Aug 30, 2012 | 7.761 | 7.804 | 7.739 | 7.775 | 1,863,326 | -0.03(-0.34%) |
Aug 29, 2012 | 7.866 | 7.870 | 7.799 | 7.801 | 2,667,903 | -0.02(-0.24%) |
Aug 27, 2012 | 7.842 | 7.847 | 7.770 | 7.820 | 2,718,970 | -0.01(-0.15%) |
Aug 24, 2012 | 7.773 | 7.844 | 7.754 | 7.832 | 1,932,983 | +0.03(+0.43%) |
Aug 23, 2012 | 7.861 | 7.873 | 7.780 | 7.799 | 2,705,826 | -0.09(-1.18%) |
Aug 22, 2012 | 7.916 | 7.935 | 7.808 | 7.892 | 2,033,368 | -0.05(-0.66%) |
Aug 21, 2012 | 7.920 | 7.973 | 7.916 | 7.944 | 3,920,731 | +0.04(+0.45%) |
Aug 20, 2012 | 7.918 | 7.940 | 7.849 | 7.909 | 2,697,078 | -0.01(-0.15%) |
Aug 17, 2012 | 7.901 | 7.925 | 7.868 | 7.920 | 2,532,142 | +0.04(+0.54%) |
Aug 16, 2012 | 7.861 | 7.887 | 7.754 | 7.878 | 3,124,810 | +0.07(+0.84%) |
Aug 15, 2012 | 7.836 | 7.845 | 7.748 | 7.812 | 1,948,184 | -0.01(-0.15%) |
Aug 14, 2012 | 7.885 | 7.885 | 7.800 | 7.824 | 2,052,353 | -0.01(-0.18%) |
Aug 13, 2012 | 7.810 | 7.838 | 7.725 | 7.838 | 2,949,312 | +0.03(+0.42%) |
Aug 10, 2012 | 7.758 | 7.828 | 7.723 | 7.805 | 4,027,996 | +0.05(+0.67%) |
Aug 09, 2012 | 7.716 | 7.781 | 7.701 | 7.753 | 4,355,729 | +0.04(+0.55%) |
Aug 08, 2012 | 7.711 | 7.730 | 7.657 | 7.711 | 3,176,910 | -0.03(-0.40%) |
Aug 07, 2012 | 7.859 | 7.878 | 7.734 | 7.741 | 2,565,596 | -0.10(-1.29%) |
Aug 06, 2012 | 7.894 | 7.970 | 7.836 | 7.843 | 2,920,039 | -0.02(-0.30%) |
Aug 03, 2012 | 7.861 | 7.951 | 7.831 | 7.866 | 2,646,412 | +0.06(+0.72%) |
Aug 02, 2012 | 7.821 | 7.821 | 7.683 | 7.810 | 3,321,907 | -0.06(-0.78%) |
Aug 01, 2012 | 8.014 | 8.066 | 7.871 | 7.871 | 2,349,639 | -0.10(-1.24%) |
Jul 31, 2012 | 7.979 | 8.047 | 7.932 | 7.970 | 2,267,035 | +0.00(+0.00%) |
Jul 30, 2012 | 7.920 | 8.043 | 7.920 | 7.970 | 3,199,200 | +0.06(+0.80%) |
Jul 27, 2012 | 7.831 | 8.010 | 7.791 | 7.906 | 4,139,453 | +0.12(+1.48%) |
Jul 26, 2012 | 7.803 | 7.866 | 7.724 | 7.791 | 2,454,726 | +0.09(+1.16%) |
Jul 25, 2012 | 7.737 | 7.748 | 7.664 | 7.701 | 2,673,462 | +0.00(+0.03%) |
Jul 24, 2012 | 7.824 | 7.824 | 7.657 | 7.699 | 3,126,349 | -0.10(-1.30%) |
Jul 23, 2012 | 7.786 | 7.821 | 7.732 | 7.800 | 2,445,465 | -0.09(-1.13%) |
Jul 20, 2012 | 7.892 | 7.932 | 7.838 | 7.890 | 2,244,281 | -0.05(-0.65%) |
Jul 19, 2012 | 8.111 | 8.125 | 7.880 | 7.941 | 3,485,624 | -0.15(-1.89%) |
Jul 18, 2012 | 8.160 | 8.188 | 8.064 | 8.094 | 2,461,445 | -0.07(-0.81%) |
Jul 17, 2012 | 8.158 | 8.217 | 8.059 | 8.160 | 3,438,837 | +0.06(+0.73%) |
Jul 16, 2012 | 8.087 | 8.139 | 8.078 | 8.101 | 1,357,627 | +0.01(+0.15%) |
Jul 13, 2012 | 8.031 | 8.165 | 8.017 | 8.090 | 1,756,120 | +0.09(+1.15%) |
Jul 12, 2012 | 7.984 | 8.057 | 7.939 | 7.998 | 2,095,927 | -0.04(-0.47%) |
Jul 11, 2012 | 8.038 | 8.047 | 7.984 | 8.036 | 1,168,984 | +0.01(+0.15%) |
Jul 10, 2012 | 8.141 | 8.158 | 7.980 | 8.024 | 1,915,316 | -0.09(-1.16%) |
Jul 09, 2012 | 8.083 | 8.123 | 8.043 | 8.118 | 1,575,667 | +0.03(+0.35%) |
Jul 06, 2012 | 7.993 | 8.106 | 7.972 | 8.090 | 2,300,944 | +0.02(+0.23%) |
Jul 05, 2012 | 8.118 | 8.158 | 8.052 | 8.071 | 2,446,451 | -0.04(-0.52%) |
Jul 03, 2012 | 8.043 | 8.153 | 8.033 | 8.113 | 1,373,875 | +0.09(+1.11%) |
Jul 02, 2012 | 7.958 | 8.024 | 7.904 | 8.024 | 3,769,685 | +0.11(+1.34%) |
Jun 29, 2012 | 7.958 | 7.981 | 7.871 | 7.918 | 6,429,370 | +0.10(+1.23%) |
Jun 28, 2012 | 7.685 | 7.821 | 7.654 | 7.821 | 2,456,706 | +0.08(+1.03%) |
Jun 27, 2012 | 7.723 | 7.763 | 7.666 | 7.741 | 1,911,466 | +0.07(+0.92%) |
Jun 26, 2012 | 7.654 | 7.720 | 7.607 | 7.671 | 2,861,625 | +0.04(+0.49%) |
Jun 25, 2012 | 7.621 | 7.671 | 7.560 | 7.633 | 2,611,359 | -0.07(-0.95%) |
Jun 22, 2012 | 7.758 | 7.765 | 7.659 | 7.706 | 3,087,229 | +0.00(+0.03%) |
Jun 21, 2012 | 7.883 | 7.897 | 7.668 | 7.704 | 3,449,054 | -0.16(-2.06%) |
Jun 20, 2012 | 7.866 | 7.925 | 7.833 | 7.866 | 2,322,789 | +0.00(+0.00%) |
Jun 19, 2012 | 7.878 | 7.970 | 7.828 | 7.866 | 3,035,844 | +0.00(+0.00%) |
Jun 18, 2012 | 7.706 | 7.885 | 7.673 | 7.866 | 2,547,496 | +0.14(+1.80%) |
Jun 15, 2012 | 7.746 | 7.786 | 7.713 | 7.727 | 4,609,118 | +0.01(+0.09%) |
Jun 14, 2012 | 7.579 | 7.751 | 7.579 | 7.720 | 2,040,559 | +0.15(+1.99%) |
Jun 13, 2012 | 7.598 | 7.638 | 7.530 | 7.570 | 4,964,802 | -0.03(-0.37%) |
Jun 12, 2012 | 7.574 | 7.650 | 7.527 | 7.598 | 3,463,903 | +0.03(+0.44%) |
Jun 11, 2012 | 7.828 | 7.831 | 7.556 | 7.565 | 1,802,745 | -0.20(-2.52%) |
Jun 08, 2012 | 7.636 | 7.765 | 7.624 | 7.760 | 2,480,777 | +0.13(+1.73%) |
Jun 07, 2012 | 7.765 | 7.824 | 7.626 | 7.628 | 3,444,732 | -0.07(-0.86%) |
Jun 06, 2012 | 7.619 | 7.711 | 7.591 | 7.694 | 5,106,497 | +0.13(+1.68%) |
Jun 05, 2012 | 7.419 | 7.593 | 7.377 | 7.567 | 2,504,016 | +0.15(+2.06%) |
Jun 04, 2012 | 7.450 | 7.466 | 7.327 | 7.414 | 2,410,055 | -0.01(-0.16%) |