Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.853 | 8.914 | 8.728 | 8.843 | 233,815 | -0.03(-0.28%) |
Jul 30, 2013 | 8.989 | 9.087 | 8.723 | 8.868 | 196,023 | -0.10(-1.07%) |
Jul 29, 2013 | 8.959 | 9.044 | 8.893 | 8.964 | 206,213 | +0.03(+0.28%) |
Jul 26, 2013 | 8.813 | 9.009 | 8.793 | 8.939 | 255,427 | +0.09(+1.02%) |
Jul 25, 2013 | 8.260 | 8.969 | 8.155 | 8.848 | 398,469 | +0.27(+3.10%) |
Jul 24, 2013 | 8.436 | 8.657 | 8.436 | 8.582 | 283,306 | +0.14(+1.67%) |
Jul 23, 2013 | 8.728 | 8.868 | 8.371 | 8.441 | 760,038 | -0.46(-5.19%) |
Jul 22, 2013 | 9.029 | 9.069 | 8.743 | 8.903 | 184,796 | -0.22(-2.37%) |
Jul 19, 2013 | 9.200 | 9.331 | 9.029 | 9.120 | 173,822 | -0.07(-0.71%) |
Jul 18, 2013 | 9.099 | 9.240 | 9.071 | 9.185 | 190,249 | +0.06(+0.66%) |
Jul 17, 2013 | 9.240 | 9.316 | 9.024 | 9.125 | 115,751 | -0.07(-0.71%) |
Jul 16, 2013 | 9.290 | 9.341 | 8.980 | 9.190 | 188,584 | -0.09(-0.92%) |
Jul 15, 2013 | 9.195 | 9.376 | 9.141 | 9.275 | 189,503 | +0.09(+0.98%) |
Jul 12, 2013 | 9.125 | 9.195 | 9.044 | 9.185 | 140,191 | +0.07(+0.72%) |
Jul 11, 2013 | 9.044 | 9.235 | 9.029 | 9.120 | 347,631 | +0.06(+0.61%) |
Jul 10, 2013 | 8.979 | 9.140 | 8.909 | 9.064 | 573,603 | +0.12(+1.35%) |
Jul 09, 2013 | 8.868 | 9.014 | 8.843 | 8.944 | 345,672 | +0.10(+1.14%) |
Jul 08, 2013 | 8.768 | 8.888 | 8.768 | 8.843 | 124,347 | +0.07(+0.74%) |
Jul 05, 2013 | 8.743 | 8.783 | 8.612 | 8.778 | 189,023 | +0.11(+1.22%) |
Jul 03, 2013 | 8.733 | 8.736 | 8.642 | 8.672 | 54,130 | -0.11(-1.20%) |
Jul 02, 2013 | 8.733 | 8.778 | 8.627 | 8.778 | 276,374 | +0.05(+0.58%) |
Jul 01, 2013 | 8.723 | 8.818 | 8.672 | 8.728 | 202,087 | +0.07(+0.81%) |
Jun 28, 2013 | 8.728 | 8.793 | 8.647 | 8.657 | 278,022 | -0.03(-0.29%) |
Jun 26, 2013 | 8.708 | 8.818 | 8.657 | 8.682 | 213,338 | +0.02(+0.17%) |
Jun 25, 2013 | 8.652 | 8.682 | 8.592 | 8.667 | 216,616 | +0.02(+0.17%) |
Jun 24, 2013 | 8.632 | 8.733 | 8.584 | 8.652 | 495,198 | -0.06(-0.69%) |
Jun 21, 2013 | 8.768 | 8.780 | 8.622 | 8.713 | 300,424 | +0.01(+0.06%) |
Jun 20, 2013 | 8.778 | 8.778 | 8.607 | 8.708 | 203,285 | -0.08(-0.91%) |
Jun 19, 2013 | 8.818 | 8.934 | 8.705 | 8.788 | 285,637 | +0.00(+0.00%) |
Jun 18, 2013 | 8.718 | 8.848 | 8.642 | 8.788 | 220,105 | +0.10(+1.10%) |
Jun 17, 2013 | 8.823 | 8.843 | 8.637 | 8.692 | 125,519 | -0.06(-0.63%) |
Jun 14, 2013 | 8.642 | 8.828 | 8.642 | 8.748 | 127,493 | +0.02(+0.23%) |
Jun 13, 2013 | 8.662 | 8.738 | 8.622 | 8.728 | 170,906 | +0.08(+0.93%) |
Jun 12, 2013 | 8.743 | 8.793 | 8.627 | 8.647 | 187,176 | -0.03(-0.35%) |
Jun 11, 2013 | 8.682 | 8.743 | 8.647 | 8.677 | 238,658 | -0.04(-0.46%) |
Jun 10, 2013 | 8.617 | 8.738 | 8.557 | 8.718 | 200,632 | +0.14(+1.58%) |
Jun 07, 2013 | 8.924 | 8.924 | 8.421 | 8.582 | 317,003 | +0.09(+1.01%) |
Jun 06, 2013 | 8.446 | 8.542 | 8.381 | 8.497 | 203,805 | +0.03(+0.30%) |
Jun 05, 2013 | 8.642 | 8.642 | 8.391 | 8.471 | 322,038 | -0.15(-1.75%) |
Jun 04, 2013 | 8.552 | 8.637 | 8.471 | 8.622 | 228,010 | +0.10(+1.12%) |
Jun 03, 2013 | 8.486 | 8.542 | 8.301 | 8.527 | 227,875 | +0.08(+0.95%) |
May 31, 2013 | 8.481 | 8.642 | 8.356 | 8.446 | 245,564 | -0.05(-0.59%) |
May 30, 2013 | 8.481 | 8.557 | 8.461 | 8.497 | 254,872 | +0.10(+1.20%) |
May 29, 2013 | 8.456 | 8.542 | 8.299 | 8.396 | 394,383 | -0.03(-0.36%) |
May 28, 2013 | 8.426 | 8.617 | 8.341 | 8.426 | 191,262 | +0.10(+1.21%) |
May 24, 2013 | 8.371 | 8.451 | 8.245 | 8.326 | 133,508 | -0.01(-0.06%) |
May 23, 2013 | 8.471 | 8.562 | 8.165 | 8.331 | 296,776 | -0.20(-2.30%) |
May 22, 2013 | 8.667 | 8.667 | 8.301 | 8.527 | 322,277 | -0.15(-1.68%) |
May 21, 2013 | 8.708 | 8.708 | 8.562 | 8.672 | 225,255 | +0.03(+0.35%) |
May 20, 2013 | 8.657 | 8.738 | 8.577 | 8.642 | 255,073 | +0.02(+0.17%) |
May 17, 2013 | 8.572 | 8.662 | 8.491 | 8.627 | 220,807 | +0.13(+1.48%) |
May 16, 2013 | 8.446 | 8.728 | 8.396 | 8.502 | 543,300 | +0.11(+1.32%) |
May 15, 2013 | 8.275 | 8.396 | 8.270 | 8.391 | 152,574 | +0.09(+1.03%) |
May 13, 2013 | 8.441 | 8.456 | 8.281 | 8.306 | 94,143 | -0.15(-1.78%) |
May 10, 2013 | 8.311 | 8.456 | 8.272 | 8.456 | 143,127 | +0.18(+2.12%) |
May 09, 2013 | 8.366 | 8.436 | 8.215 | 8.280 | 187,893 | -0.02(-0.24%) |
May 08, 2013 | 8.296 | 8.329 | 8.180 | 8.301 | 185,389 | -0.01(-0.06%) |
May 07, 2013 | 8.291 | 8.486 | 8.180 | 8.306 | 340,096 | +0.07(+0.79%) |
May 06, 2013 | 8.401 | 8.497 | 8.215 | 8.240 | 382,617 | -0.08(-0.97%) |
May 03, 2013 | 8.265 | 8.507 | 8.180 | 8.321 | 500,868 | +0.14(+1.72%) |
May 02, 2013 | 8.009 | 8.220 | 7.984 | 8.180 | 321,258 | +0.17(+2.13%) |
May 01, 2013 | 8.064 | 8.074 | 7.929 | 8.009 | 161,039 | -0.05(-0.62%) |
Apr 30, 2013 | 8.215 | 8.250 | 7.954 | 8.059 | 220,748 | -0.07(-0.80%) |
Apr 29, 2013 | 8.326 | 8.366 | 8.125 | 8.125 | 188,802 | -0.10(-1.22%) |
Apr 26, 2013 | 8.019 | 8.391 | 8.064 | 8.225 | 623,842 | +0.16(+1.99%) |
Apr 25, 2013 | 7.914 | 8.090 | 7.863 | 8.064 | 314,971 | +0.16(+1.97%) |
Apr 24, 2013 | 7.788 | 7.944 | 7.768 | 7.909 | 259,467 | +0.15(+1.88%) |
Apr 23, 2013 | 7.863 | 7.919 | 7.738 | 7.763 | 203,695 | -0.07(-0.83%) |
Apr 22, 2013 | 6.537 | 7.904 | 6.537 | 7.828 | 253,513 | -0.12(-1.52%) |
Apr 19, 2013 | 7.949 | 8.014 | 7.914 | 7.949 | 190,138 | -0.01(-0.13%) |
Apr 18, 2013 | 7.783 | 8.014 | 7.738 | 7.959 | 331,936 | +0.15(+1.86%) |
Apr 17, 2013 | 7.693 | 7.878 | 7.637 | 7.813 | 261,285 | +0.09(+1.17%) |
Apr 16, 2013 | 7.783 | 7.889 | 7.642 | 7.723 | 265,303 | -0.01(-0.07%) |
Apr 15, 2013 | 7.889 | 7.974 | 7.637 | 7.728 | 344,309 | -0.21(-2.66%) |
Apr 12, 2013 | 7.848 | 8.019 | 7.813 | 7.939 | 229,530 | +0.04(+0.51%) |
Apr 11, 2013 | 7.999 | 8.029 | 7.838 | 7.899 | 201,152 | -0.08(-1.01%) |
Apr 10, 2013 | 7.979 | 8.004 | 7.934 | 7.979 | 130,698 | +0.00(+0.00%) |
Apr 09, 2013 | 7.984 | 8.033 | 7.924 | 7.979 | 172,526 | -0.01(-0.13%) |
Apr 08, 2013 | 7.813 | 8.090 | 7.753 | 7.989 | 244,656 | +0.15(+1.86%) |
Apr 05, 2013 | 7.738 | 7.873 | 7.723 | 7.843 | 118,894 | +0.03(+0.32%) |
Apr 04, 2013 | 7.798 | 7.924 | 7.763 | 7.818 | 302,128 | +0.02(+0.19%) |
Apr 03, 2013 | 7.793 | 8.024 | 7.753 | 7.803 | 378,075 | -0.01(-0.06%) |
Apr 02, 2013 | 7.894 | 7.989 | 7.753 | 7.808 | 187,787 | -0.04(-0.51%) |
Apr 01, 2013 | 8.004 | 8.004 | 7.743 | 7.848 | 212,357 | -0.14(-1.70%) |
Mar 28, 2013 | 7.939 | 7.994 | 7.788 | 7.984 | 206,460 | +0.02(+0.19%) |
Mar 27, 2013 | 7.954 | 8.036 | 7.848 | 7.969 | 189,344 | -0.05(-0.63%) |
Mar 26, 2013 | 8.105 | 8.175 | 7.959 | 8.019 | 294,380 | -0.02(-0.25%) |
Mar 25, 2013 | 7.808 | 8.085 | 7.698 | 8.039 | 397,404 | +0.29(+3.69%) |
Mar 22, 2013 | 7.868 | 7.914 | 7.688 | 7.753 | 477,658 | -0.12(-1.47%) |
Mar 21, 2013 | 7.858 | 7.971 | 7.793 | 7.868 | 190,202 | -0.02(-0.19%) |
Mar 20, 2013 | 7.904 | 7.984 | 7.813 | 7.884 | 266,674 | -0.01(-0.13%) |
Mar 19, 2013 | 8.044 | 8.071 | 7.858 | 7.894 | 236,604 | -0.09(-1.13%) |
Mar 18, 2013 | 7.924 | 8.100 | 7.924 | 7.984 | 188,562 | -0.06(-0.69%) |
Mar 15, 2013 | 7.979 | 8.145 | 7.979 | 8.039 | 645,229 | +0.06(+0.76%) |
Mar 14, 2013 | 8.145 | 8.145 | 7.939 | 7.979 | 307,663 | -0.17(-2.04%) |
Mar 13, 2013 | 8.165 | 8.165 | 8.019 | 8.145 | 178,344 | -0.01(-0.06%) |
Mar 12, 2013 | 8.165 | 8.306 | 8.039 | 8.150 | 268,754 | +0.00(+0.00%) |
Mar 11, 2013 | 8.185 | 8.260 | 7.954 | 8.150 | 382,420 | -0.07(-0.80%) |
Mar 08, 2013 | 8.321 | 8.341 | 8.195 | 8.215 | 361,001 | -0.10(-1.15%) |
Mar 07, 2013 | 8.240 | 8.341 | 8.165 | 8.311 | 477,897 | +0.04(+0.49%) |
Mar 06, 2013 | 8.115 | 8.311 | 7.873 | 8.270 | 627,958 | +0.12(+1.42%) |
Mar 05, 2013 | 7.884 | 8.396 | 7.763 | 8.155 | 2,113,522 | +0.46(+6.01%) |
Mar 04, 2013 | 7.788 | 7.823 | 7.652 | 7.693 | 264,306 | -0.09(-1.16%) |
Mar 01, 2013 | 7.713 | 7.833 | 7.652 | 7.783 | 310,923 | +0.04(+0.45%) |
Feb 28, 2013 | 7.667 | 7.788 | 7.587 | 7.748 | 650,878 | +0.18(+2.32%) |
Feb 27, 2013 | 7.512 | 7.738 | 7.451 | 7.572 | 576,244 | +0.09(+1.14%) |
Feb 26, 2013 | 7.421 | 7.560 | 7.210 | 7.487 | 516,282 | -0.04(-0.53%) |
Feb 22, 2013 | 7.466 | 7.647 | 7.456 | 7.527 | 515,673 | +0.08(+1.01%) |
Feb 21, 2013 | 7.466 | 7.602 | 7.286 | 7.451 | 777,802 | -0.04(-0.54%) |
Feb 20, 2013 | 7.683 | 7.708 | 7.411 | 7.492 | 638,029 | -0.18(-2.29%) |
Feb 19, 2013 | 7.612 | 7.688 | 7.527 | 7.667 | 266,021 | +0.08(+1.06%) |
Feb 15, 2013 | 7.622 | 7.738 | 7.376 | 7.587 | 685,971 | -0.05(-0.66%) |
Feb 14, 2013 | 7.582 | 7.698 | 7.039 | 7.637 | 1,802,541 | -0.08(-0.98%) |
Feb 13, 2013 | 7.602 | 7.738 | 7.548 | 7.713 | 308,276 | +0.09(+1.19%) |
Feb 12, 2013 | 7.602 | 7.662 | 7.499 | 7.622 | 167,571 | +0.05(+0.60%) |
Feb 11, 2013 | 7.612 | 7.693 | 7.527 | 7.577 | 179,136 | -0.05(-0.66%) |
Feb 08, 2013 | 7.637 | 7.683 | 7.557 | 7.627 | 127,235 | -0.02(-0.20%) |
Feb 07, 2013 | 7.718 | 7.728 | 7.557 | 7.642 | 292,087 | -0.06(-0.72%) |
Feb 06, 2013 | 7.683 | 7.718 | 7.568 | 7.698 | 192,202 | +0.15(+2.00%) |
Feb 04, 2013 | 7.758 | 7.758 | 7.542 | 7.547 | 382,820 | -0.22(-2.78%) |
Feb 01, 2013 | 7.974 | 8.029 | 7.667 | 7.763 | 475,300 | -0.15(-1.90%) |
Jan 31, 2013 | 7.708 | 7.939 | 7.647 | 7.914 | 520,912 | +0.19(+2.47%) |
Jan 30, 2013 | 7.783 | 7.788 | 7.667 | 7.723 | 259,943 | +0.01(+0.13%) |
Jan 29, 2013 | 7.728 | 7.753 | 7.637 | 7.713 | 337,451 | +0.09(+1.19%) |
Jan 28, 2013 | 7.662 | 7.788 | 7.612 | 7.622 | 475,773 | -0.08(-1.04%) |
Jan 25, 2013 | 7.838 | 8.004 | 7.587 | 7.703 | 388,156 | -0.13(-1.67%) |
Jan 24, 2013 | 7.788 | 7.964 | 7.562 | 7.833 | 512,736 | +0.11(+1.43%) |
Jan 23, 2013 | 7.763 | 7.845 | 7.643 | 7.723 | 491,430 | -0.01(-0.07%) |
Jan 22, 2013 | 7.884 | 7.889 | 7.587 | 7.728 | 660,289 | +0.07(+0.92%) |
Jan 18, 2013 | 7.537 | 7.738 | 7.446 | 7.657 | 333,303 | +0.15(+1.94%) |
Jan 17, 2013 | 7.396 | 7.537 | 7.371 | 7.512 | 216,883 | +0.16(+2.19%) |
Jan 16, 2013 | 7.376 | 7.396 | 7.321 | 7.351 | 287,392 | -0.01(-0.07%) |
Jan 15, 2013 | 7.230 | 7.461 | 7.230 | 7.356 | 295,007 | +0.07(+0.97%) |
Jan 14, 2013 | 7.366 | 7.421 | 7.276 | 7.286 | 202,280 | -0.10(-1.36%) |
Jan 11, 2013 | 7.436 | 7.482 | 7.386 | 7.386 | 268,012 | +0.00(+0.00%) |
Jan 10, 2013 | 7.522 | 7.537 | 7.386 | 7.386 | 239,776 | -0.10(-1.34%) |
Jan 09, 2013 | 7.537 | 7.562 | 7.406 | 7.487 | 345,155 | -0.02(-0.20%) |
Jan 08, 2013 | 7.396 | 7.512 | 7.311 | 7.502 | 347,955 | +0.10(+1.29%) |
Jan 07, 2013 | 7.396 | 7.436 | 7.210 | 7.406 | 367,202 | +0.02(+0.27%) |
Jan 04, 2013 | 7.291 | 7.406 | 7.195 | 7.386 | 420,990 | +0.13(+1.73%) |
Jan 03, 2013 | 7.266 | 7.311 | 7.150 | 7.260 | 351,834 | +0.01(+0.07%) |
Jan 02, 2013 | 7.331 | 7.331 | 6.994 | 7.255 | 458,363 | +0.26(+3.74%) |
Dec 31, 2012 | 6.924 | 7.019 | 6.818 | 6.994 | 295,680 | +0.13(+1.90%) |
Dec 28, 2012 | 6.733 | 6.989 | 6.733 | 6.864 | 348,990 | +0.08(+1.11%) |
Dec 27, 2012 | 7.049 | 7.049 | 6.602 | 6.788 | 485,669 | -0.18(-2.53%) |
Dec 26, 2012 | 7.029 | 7.054 | 6.894 | 6.964 | 217,842 | -0.04(-0.57%) |
Dec 24, 2012 | 7.100 | 7.100 | 6.939 | 7.004 | 122,152 | -0.07(-0.92%) |
Dec 21, 2012 | 7.175 | 7.206 | 6.899 | 7.070 | 338,048 | -0.13(-1.75%) |
Dec 20, 2012 | 7.175 | 7.195 | 7.080 | 7.195 | 228,866 | +0.05(+0.70%) |
Dec 19, 2012 | 7.105 | 7.150 | 6.974 | 7.145 | 359,222 | +0.07(+0.99%) |
Dec 18, 2012 | 6.959 | 7.075 | 6.943 | 7.075 | 213,278 | +0.17(+2.40%) |
Dec 17, 2012 | 7.024 | 7.065 | 6.793 | 6.909 | 420,276 | -0.13(-1.79%) |
Dec 14, 2012 | 7.120 | 7.125 | 6.949 | 7.034 | 207,658 | -0.06(-0.78%) |
Dec 13, 2012 | 7.059 | 7.130 | 6.949 | 7.090 | 306,389 | -0.01(-0.07%) |
Dec 12, 2012 | 7.034 | 7.130 | 6.984 | 7.095 | 268,722 | +0.09(+1.29%) |
Dec 11, 2012 | 6.984 | 7.245 | 6.924 | 7.004 | 467,830 | +0.07(+1.01%) |
Dec 10, 2012 | 7.070 | 7.087 | 6.904 | 6.934 | 344,834 | -0.07(-1.00%) |
Dec 07, 2012 | 7.130 | 7.155 | 6.828 | 7.004 | 278,460 | -0.13(-1.76%) |
Dec 06, 2012 | 7.029 | 7.130 | 6.924 | 7.130 | 365,957 | +0.13(+1.79%) |
Dec 05, 2012 | 7.145 | 7.145 | 6.969 | 7.004 | 366,269 | -0.07(-0.99%) |
Dec 04, 2012 | 7.155 | 7.210 | 6.959 | 7.075 | 441,219 | -0.07(-0.91%) |
Nov 30, 2012 | 7.135 | 7.235 | 7.034 | 7.140 | 524,030 | +0.03(+0.42%) |
Nov 29, 2012 | 7.080 | 7.135 | 7.024 | 7.110 | 813,248 | +0.03(+0.35%) |
Nov 28, 2012 | 7.085 | 7.085 | 6.929 | 7.085 | 663,163 | +0.02(+0.28%) |
Nov 27, 2012 | 7.024 | 7.070 | 6.803 | 7.065 | 597,309 | -0.01(-0.07%) |
Nov 26, 2012 | 7.014 | 7.075 | 6.954 | 7.070 | 688,724 | +0.04(+0.50%) |
Nov 23, 2012 | 7.105 | 7.105 | 6.959 | 7.034 | 406,854 | +0.09(+1.30%) |
Nov 21, 2012 | 6.838 | 6.944 | 6.788 | 6.944 | 360,491 | +0.14(+1.99%) |
Nov 20, 2012 | 6.728 | 6.853 | 6.683 | 6.808 | 843,104 | +0.13(+1.88%) |
Nov 19, 2012 | 6.502 | 6.693 | 6.386 | 6.683 | 632,854 | +0.40(+6.40%) |
Nov 16, 2012 | 6.291 | 6.296 | 6.120 | 6.281 | 579,643 | -0.05(-0.79%) |
Nov 15, 2012 | 6.381 | 6.406 | 6.155 | 6.331 | 569,286 | -0.02(-0.24%) |
Nov 14, 2012 | 6.592 | 6.642 | 6.301 | 6.346 | 448,559 | -0.19(-2.92%) |
Nov 13, 2012 | 6.668 | 6.723 | 6.426 | 6.537 | 581,190 | -0.15(-2.25%) |
Nov 12, 2012 | 6.738 | 6.738 | 6.632 | 6.688 | 255,181 | +0.00(+0.00%) |
Nov 09, 2012 | 6.778 | 6.823 | 6.660 | 6.688 | 256,186 | -0.08(-1.19%) |
Nov 08, 2012 | 6.843 | 6.843 | 6.753 | 6.768 | 393,175 | -0.05(-0.66%) |
Nov 07, 2012 | 6.974 | 6.974 | 6.728 | 6.813 | 479,177 | -0.17(-2.45%) |
Nov 06, 2012 | 6.866 | 6.984 | 6.838 | 6.984 | 304,904 | +0.10(+1.46%) |
Nov 05, 2012 | 6.929 | 6.954 | 6.788 | 6.884 | 395,760 | -0.01(-0.07%) |
Nov 02, 2012 | 7.024 | 7.024 | 6.738 | 6.889 | 608,876 | -0.06(-0.87%) |
Nov 01, 2012 | 6.874 | 7.019 | 6.853 | 6.949 | 346,218 | +0.15(+2.22%) |
Oct 31, 2012 | 7.024 | 7.034 | 6.743 | 6.798 | 595,702 | -0.10(-1.46%) |
Oct 26, 2012 | 7.039 | 6.899 | 6.899 | 6.899 | 465,514 | -0.12(-1.65%) |
Oct 25, 2012 | 7.034 | 7.034 | 6.879 | 7.014 | 920,129 | +0.03(+0.36%) |
Oct 24, 2012 | 6.919 | 7.034 | 6.698 | 6.989 | 2,005,546 | +0.29(+4.35%) |
Oct 23, 2012 | 6.698 | 6.793 | 6.658 | 6.698 | 891,719 | -0.12(-1.70%) |
Oct 19, 2012 | 6.813 | 6.823 | 6.688 | 6.813 | 768,401 | -0.03(-0.37%) |
Oct 18, 2012 | 6.889 | 6.909 | 6.773 | 6.838 | 1,449,777 | -0.15(-2.09%) |
Oct 17, 2012 | 6.874 | 7.009 | 6.838 | 6.984 | 3,459,666 | +0.15(+2.21%) |
Oct 16, 2012 | 6.816 | 6.884 | 6.758 | 6.833 | 11,232,474 | -0.82(-10.70%) |
Oct 15, 2012 | 7.753 | 7.753 | 7.597 | 7.652 | 201,335 | +0.01(+0.13%) |
Oct 12, 2012 | 7.738 | 7.738 | 7.537 | 7.642 | 238,610 | -0.04(-0.52%) |
Oct 11, 2012 | 7.703 | 7.847 | 7.683 | 7.683 | 262,154 | -0.02(-0.26%) |
Oct 10, 2012 | 7.793 | 7.793 | 7.637 | 7.703 | 283,374 | -0.05(-0.65%) |
Oct 09, 2012 | 7.853 | 7.868 | 7.703 | 7.753 | 281,384 | -0.03(-0.32%) |
Oct 08, 2012 | 7.949 | 7.954 | 7.748 | 7.778 | 250,609 | -0.06(-0.77%) |
Oct 05, 2012 | 8.105 | 8.105 | 7.798 | 7.838 | 296,510 | -0.18(-2.19%) |
Oct 04, 2012 | 8.009 | 8.100 | 7.944 | 8.014 | 271,797 | +0.08(+0.95%) |
Oct 03, 2012 | 8.054 | 8.095 | 7.843 | 7.939 | 307,723 | -0.13(-1.56%) |
Oct 02, 2012 | 7.984 | 8.069 | 7.858 | 8.064 | 729,621 | +0.18(+2.29%) |
Oct 01, 2012 | 7.798 | 7.914 | 7.788 | 7.884 | 427,668 | +0.15(+1.95%) |
Sep 28, 2012 | 7.743 | 7.788 | 7.662 | 7.733 | 224,334 | +0.02(+0.20%) |
Sep 27, 2012 | 7.683 | 7.818 | 7.598 | 7.718 | 317,986 | +0.15(+1.92%) |
Sep 26, 2012 | 7.652 | 7.652 | 7.446 | 7.572 | 268,788 | -0.08(-1.05%) |
Sep 25, 2012 | 7.793 | 7.848 | 7.617 | 7.652 | 307,476 | -0.16(-1.99%) |
Sep 24, 2012 | 7.793 | 7.934 | 7.728 | 7.808 | 401,452 | +0.03(+0.39%) |
Sep 21, 2012 | 7.773 | 7.984 | 7.698 | 7.778 | 295,654 | +0.02(+0.19%) |
Sep 20, 2012 | 7.818 | 7.904 | 7.728 | 7.763 | 242,863 | -0.04(-0.45%) |
Sep 19, 2012 | 7.763 | 7.843 | 7.672 | 7.798 | 315,351 | +0.02(+0.26%) |
Sep 18, 2012 | 7.728 | 7.783 | 7.472 | 7.778 | 491,834 | +0.00(+0.00%) |
Sep 17, 2012 | 7.909 | 7.914 | 7.693 | 7.778 | 306,419 | -0.08(-0.96%) |
Sep 14, 2012 | 7.914 | 7.944 | 7.798 | 7.853 | 361,723 | -0.01(-0.06%) |
Sep 13, 2012 | 7.587 | 7.964 | 7.552 | 7.858 | 859,901 | -0.05(-0.64%) |
Sep 12, 2012 | 7.733 | 8.079 | 7.652 | 7.909 | 700,834 | +0.14(+1.75%) |
Sep 11, 2012 | 7.853 | 7.909 | 7.662 | 7.773 | 536,607 | +0.02(+0.26%) |
Sep 10, 2012 | 7.647 | 8.095 | 7.512 | 7.753 | 970,315 | +0.15(+1.98%) |
Sep 07, 2012 | 7.607 | 7.647 | 7.426 | 7.602 | 916,792 | +0.05(+0.67%) |
Sep 06, 2012 | 7.356 | 7.662 | 7.255 | 7.552 | 1,439,046 | +0.27(+3.66%) |
Sep 05, 2012 | 7.195 | 7.507 | 7.065 | 7.286 | 2,094,145 | +0.16(+2.26%) |
Sep 04, 2012 | 6.592 | 7.170 | 6.552 | 7.125 | 1,818,490 | +0.51(+7.67%) |
Aug 31, 2012 | 6.552 | 6.678 | 6.552 | 6.617 | 223,725 | +0.10(+1.46%) |
Aug 30, 2012 | 6.512 | 6.582 | 6.462 | 6.522 | 286,055 | +0.02(+0.31%) |
Aug 29, 2012 | 6.532 | 6.602 | 6.502 | 6.502 | 272,689 | +0.07(+1.01%) |
Aug 27, 2012 | 6.416 | 6.502 | 6.361 | 6.436 | 303,085 | +0.05(+0.71%) |
Aug 24, 2012 | 6.406 | 6.421 | 6.306 | 6.391 | 277,475 | +0.00(+0.00%) |
Aug 23, 2012 | 6.411 | 6.472 | 6.321 | 6.391 | 287,657 | +0.05(+0.71%) |
Aug 22, 2012 | 6.256 | 6.371 | 6.090 | 6.346 | 376,764 | +0.06(+0.96%) |
Aug 21, 2012 | 6.235 | 6.316 | 6.195 | 6.286 | 258,184 | +0.08(+1.30%) |
Aug 20, 2012 | 6.371 | 6.371 | 6.070 | 6.205 | 351,030 | -0.15(-2.37%) |
Aug 17, 2012 | 6.457 | 6.482 | 6.326 | 6.356 | 261,577 | -0.10(-1.48%) |
Aug 16, 2012 | 6.517 | 6.532 | 6.381 | 6.452 | 305,231 | +0.02(+0.23%) |
Aug 15, 2012 | 6.452 | 6.522 | 6.392 | 6.436 | 192,779 | -0.01(-0.08%) |
Aug 14, 2012 | 6.507 | 6.507 | 6.366 | 6.441 | 608,760 | -0.03(-0.47%) |
Aug 13, 2012 | 6.472 | 6.522 | 6.411 | 6.472 | 114,398 | -0.01(-0.08%) |
Aug 10, 2012 | 6.527 | 6.552 | 6.472 | 6.477 | 141,759 | -0.04(-0.54%) |
Aug 09, 2012 | 6.537 | 6.607 | 6.502 | 6.512 | 159,859 | -0.01(-0.15%) |
Aug 08, 2012 | 6.557 | 6.557 | 6.487 | 6.522 | 78,261 | -0.04(-0.54%) |
Aug 07, 2012 | 6.572 | 6.622 | 6.527 | 6.557 | 127,529 | +0.03(+0.46%) |
Aug 06, 2012 | 6.502 | 6.562 | 6.497 | 6.527 | 144,275 | +0.05(+0.78%) |
Aug 03, 2012 | 6.542 | 6.557 | 6.421 | 6.477 | 123,710 | +0.05(+0.70%) |
Aug 02, 2012 | 6.467 | 6.537 | 6.411 | 6.431 | 113,970 | -0.04(-0.54%) |