Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 7.185 | 7.473 | 7.176 | 7.293 | 407,651 | +0.02(+0.25%) |
Feb 27, 2013 | 7.158 | 7.374 | 7.140 | 7.275 | 252,576 | +0.10(+1.38%) |
Feb 26, 2013 | 7.113 | 7.244 | 6.969 | 7.176 | 541,127 | +0.11(+1.53%) |
Feb 25, 2013 | 7.491 | 7.572 | 7.037 | 7.068 | 493,573 | -0.36(-4.84%) |
Feb 22, 2013 | 7.266 | 7.464 | 7.176 | 7.428 | 425,224 | +0.22(+2.99%) |
Feb 21, 2013 | 7.302 | 7.311 | 7.014 | 7.212 | 443,451 | -0.10(-1.35%) |
Feb 20, 2013 | 7.725 | 7.797 | 7.302 | 7.311 | 600,188 | -0.44(-5.68%) |
Feb 19, 2013 | 7.374 | 7.779 | 7.374 | 7.752 | 1,317,560 | +0.41(+5.64%) |
Feb 15, 2013 | 7.356 | 7.428 | 7.221 | 7.338 | 450,068 | +0.04(+0.62%) |
Feb 14, 2013 | 7.374 | 7.410 | 7.293 | 7.293 | 268,716 | -0.09(-1.22%) |
Feb 13, 2013 | 7.257 | 7.383 | 7.212 | 7.383 | 362,400 | +0.16(+2.24%) |
Feb 12, 2013 | 7.248 | 7.284 | 7.158 | 7.221 | 373,048 | -0.04(-0.50%) |
Feb 11, 2013 | 7.446 | 7.446 | 7.176 | 7.257 | 402,257 | -0.22(-2.89%) |
Feb 08, 2013 | 7.473 | 7.527 | 7.437 | 7.473 | 248,200 | +0.04(+0.61%) |
Feb 07, 2013 | 7.599 | 7.644 | 7.419 | 7.428 | 335,872 | -0.15(-2.02%) |
Feb 06, 2013 | 7.545 | 7.581 | 7.473 | 7.581 | 318,500 | +0.10(+1.32%) |
Feb 04, 2013 | 7.599 | 7.671 | 7.473 | 7.482 | 285,090 | -0.21(-2.69%) |
Feb 01, 2013 | 7.707 | 7.716 | 7.581 | 7.689 | 385,149 | +0.05(+0.71%) |
Jan 31, 2013 | 7.608 | 7.671 | 7.536 | 7.635 | 527,103 | +0.05(+0.71%) |
Jan 30, 2013 | 7.536 | 7.729 | 7.536 | 7.581 | 624,787 | +0.04(+0.48%) |
Jan 29, 2013 | 7.680 | 7.734 | 7.500 | 7.545 | 800,457 | -0.14(-1.87%) |
Jan 28, 2013 | 7.905 | 8.022 | 7.680 | 7.689 | 515,936 | -0.23(-2.95%) |
Jan 25, 2013 | 7.995 | 8.071 | 7.815 | 7.923 | 438,874 | +0.00(+0.00%) |
Jan 24, 2013 | 8.004 | 8.175 | 7.860 | 7.923 | 504,445 | -0.09(-1.12%) |
Jan 23, 2013 | 8.183 | 8.210 | 7.995 | 8.013 | 404,520 | -0.16(-1.98%) |
Jan 22, 2013 | 8.192 | 8.291 | 8.101 | 8.174 | 376,859 | -0.04(-0.55%) |
Jan 18, 2013 | 8.237 | 8.237 | 8.004 | 8.219 | 572,824 | -0.02(-0.22%) |
Jan 17, 2013 | 8.327 | 8.444 | 8.219 | 8.237 | 304,147 | -0.01(-0.11%) |
Jan 16, 2013 | 8.228 | 8.309 | 8.121 | 8.246 | 338,638 | +0.01(+0.11%) |
Jan 15, 2013 | 8.381 | 8.453 | 8.237 | 8.237 | 360,106 | -0.23(-2.76%) |
Jan 14, 2013 | 8.444 | 8.572 | 8.354 | 8.471 | 388,368 | +0.01(+0.11%) |
Jan 11, 2013 | 8.390 | 8.489 | 8.354 | 8.462 | 454,553 | +0.10(+1.18%) |
Jan 10, 2013 | 8.336 | 8.489 | 8.094 | 8.363 | 444,056 | +0.09(+1.09%) |
Jan 09, 2013 | 8.318 | 8.327 | 8.165 | 8.273 | 345,393 | +0.01(+0.11%) |
Jan 08, 2013 | 8.094 | 8.300 | 8.058 | 8.264 | 518,717 | +0.14(+1.77%) |
Jan 07, 2013 | 8.031 | 8.155 | 7.900 | 8.121 | 347,520 | +0.04(+0.44%) |
Jan 04, 2013 | 8.049 | 8.264 | 8.040 | 8.085 | 454,838 | +0.10(+1.24%) |
Jan 03, 2013 | 8.112 | 8.165 | 7.878 | 7.986 | 486,472 | -0.17(-2.09%) |
Jan 02, 2013 | 7.995 | 8.165 | 7.779 | 8.156 | 528,812 | +0.38(+4.86%) |
Dec 31, 2012 | 7.473 | 7.806 | 7.473 | 7.779 | 266,563 | +0.31(+4.22%) |
Dec 28, 2012 | 7.572 | 7.617 | 7.419 | 7.464 | 373,972 | -0.20(-2.58%) |
Dec 27, 2012 | 7.716 | 7.716 | 7.509 | 7.662 | 220,087 | -0.05(-0.70%) |
Dec 26, 2012 | 7.707 | 8.103 | 7.707 | 7.716 | 228,168 | +0.08(+1.06%) |
Dec 24, 2012 | 7.833 | 8.022 | 7.617 | 7.635 | 144,980 | -0.21(-2.64%) |
Dec 21, 2012 | 7.860 | 8.049 | 7.717 | 7.842 | 1,020,868 | -0.21(-2.57%) |
Dec 20, 2012 | 7.815 | 8.076 | 7.797 | 8.049 | 546,702 | +0.24(+3.11%) |
Dec 19, 2012 | 7.896 | 7.923 | 7.644 | 7.806 | 453,640 | -0.09(-1.14%) |
Dec 18, 2012 | 7.455 | 7.923 | 7.428 | 7.896 | 472,261 | +0.42(+5.66%) |
Dec 17, 2012 | 7.176 | 7.617 | 7.122 | 7.473 | 545,964 | +0.32(+4.53%) |
Dec 14, 2012 | 7.113 | 7.302 | 7.086 | 7.149 | 297,784 | -0.07(-1.00%) |
Dec 13, 2012 | 7.293 | 7.307 | 7.077 | 7.221 | 319,941 | -0.04(-0.62%) |
Dec 12, 2012 | 7.401 | 7.491 | 7.230 | 7.266 | 408,020 | -0.13(-1.70%) |
Dec 11, 2012 | 7.329 | 7.554 | 7.320 | 7.392 | 338,434 | +0.06(+0.86%) |
Dec 10, 2012 | 7.527 | 7.581 | 7.284 | 7.329 | 261,702 | -0.24(-3.21%) |
Dec 07, 2012 | 7.374 | 7.590 | 7.257 | 7.572 | 287,558 | +0.30(+4.08%) |
Dec 06, 2012 | 7.329 | 7.482 | 7.257 | 7.275 | 378,458 | -0.13(-1.70%) |
Dec 05, 2012 | 7.347 | 7.428 | 7.239 | 7.401 | 330,539 | +0.13(+1.73%) |
Dec 04, 2012 | 7.356 | 7.446 | 7.113 | 7.275 | 476,101 | -0.34(-4.49%) |
Nov 30, 2012 | 7.671 | 7.671 | 7.428 | 7.617 | 493,261 | -0.03(-0.35%) |
Nov 29, 2012 | 7.428 | 7.644 | 7.410 | 7.644 | 418,917 | +0.28(+3.79%) |
Nov 28, 2012 | 7.185 | 7.392 | 7.077 | 7.365 | 477,059 | +0.05(+0.74%) |
Nov 27, 2012 | 7.365 | 7.509 | 7.302 | 7.311 | 425,524 | -0.08(-1.09%) |
Nov 26, 2012 | 7.212 | 7.392 | 7.167 | 7.392 | 476,611 | +0.12(+1.61%) |
Nov 23, 2012 | 7.095 | 7.275 | 7.023 | 7.275 | 158,440 | +0.23(+3.32%) |
Nov 21, 2012 | 7.023 | 7.140 | 6.915 | 7.041 | 279,439 | +0.04(+0.51%) |
Nov 20, 2012 | 7.248 | 7.248 | 6.933 | 7.005 | 426,490 | -0.29(-3.95%) |
Nov 19, 2012 | 6.853 | 7.302 | 6.799 | 7.293 | 605,479 | +0.50(+7.42%) |
Nov 16, 2012 | 6.745 | 6.835 | 6.619 | 6.790 | 548,537 | +0.02(+0.27%) |
Nov 15, 2012 | 7.041 | 7.113 | 6.709 | 6.772 | 590,680 | -0.27(-3.83%) |
Nov 14, 2012 | 7.122 | 7.185 | 6.951 | 7.041 | 491,508 | -0.06(-0.89%) |
Nov 13, 2012 | 6.691 | 7.266 | 6.628 | 7.104 | 688,052 | +0.35(+5.19%) |
Nov 12, 2012 | 6.978 | 6.978 | 6.745 | 6.754 | 357,841 | -0.21(-2.97%) |
Nov 09, 2012 | 6.799 | 7.203 | 6.592 | 6.960 | 689,514 | +0.15(+2.25%) |
Nov 08, 2012 | 7.140 | 7.221 | 6.799 | 6.808 | 504,009 | -0.28(-3.93%) |
Nov 07, 2012 | 7.410 | 7.491 | 7.041 | 7.086 | 619,647 | -0.47(-6.19%) |
Nov 06, 2012 | 7.455 | 7.599 | 7.446 | 7.554 | 339,019 | +0.15(+2.07%) |
Nov 05, 2012 | 7.329 | 7.536 | 7.329 | 7.401 | 277,803 | +0.05(+0.73%) |
Nov 02, 2012 | 7.446 | 7.455 | 7.311 | 7.347 | 996,514 | -0.09(-1.21%) |
Nov 01, 2012 | 7.329 | 7.464 | 7.239 | 7.437 | 392,270 | +0.09(+1.22%) |
Oct 31, 2012 | 7.158 | 7.374 | 7.149 | 7.347 | 406,706 | +0.20(+2.77%) |
Oct 26, 2012 | 7.095 | 7.149 | 7.149 | 7.149 | 449,803 | +0.07(+1.02%) |
Oct 25, 2012 | 6.969 | 7.194 | 6.960 | 7.077 | 509,881 | +0.25(+3.69%) |
Oct 24, 2012 | 6.969 | 7.068 | 6.745 | 6.826 | 276,904 | -0.10(-1.43%) |
Oct 23, 2012 | 7.050 | 7.095 | 6.772 | 6.924 | 1,108,638 | -0.39(-5.29%) |
Oct 19, 2012 | 7.473 | 7.518 | 7.185 | 7.311 | 407,140 | -0.19(-2.52%) |
Oct 18, 2012 | 7.779 | 7.824 | 7.464 | 7.500 | 413,287 | -0.32(-4.14%) |
Oct 17, 2012 | 7.428 | 7.896 | 7.410 | 7.824 | 311,222 | +0.41(+5.58%) |
Oct 16, 2012 | 7.410 | 7.626 | 7.356 | 7.410 | 365,438 | +0.04(+0.49%) |
Oct 15, 2012 | 7.383 | 7.446 | 7.131 | 7.374 | 248,456 | +0.01(+0.12%) |
Oct 12, 2012 | 7.473 | 7.581 | 7.329 | 7.365 | 193,914 | -0.17(-2.27%) |
Oct 11, 2012 | 7.500 | 7.581 | 7.401 | 7.536 | 552,558 | +0.14(+1.95%) |
Oct 10, 2012 | 7.563 | 7.689 | 7.293 | 7.392 | 324,785 | -0.20(-2.61%) |
Oct 09, 2012 | 7.491 | 7.689 | 7.419 | 7.590 | 278,711 | +0.13(+1.81%) |
Oct 08, 2012 | 7.428 | 7.545 | 7.392 | 7.455 | 213,156 | -0.04(-0.48%) |
Oct 05, 2012 | 7.599 | 7.689 | 7.410 | 7.491 | 266,822 | -0.05(-0.72%) |
Oct 04, 2012 | 7.554 | 7.720 | 7.464 | 7.545 | 290,455 | +0.07(+0.96%) |
Oct 03, 2012 | 7.680 | 7.680 | 7.383 | 7.473 | 329,709 | -0.22(-2.81%) |
Oct 02, 2012 | 7.806 | 7.806 | 7.599 | 7.689 | 488,587 | -0.04(-0.58%) |
Oct 01, 2012 | 7.815 | 7.869 | 7.662 | 7.734 | 367,187 | +0.04(+0.58%) |
Sep 28, 2012 | 7.689 | 7.761 | 7.626 | 7.689 | 348,657 | -0.07(-0.93%) |
Sep 27, 2012 | 7.725 | 7.869 | 7.554 | 7.761 | 535,882 | +0.12(+1.53%) |
Sep 26, 2012 | 7.617 | 7.725 | 7.446 | 7.644 | 516,293 | +0.03(+0.35%) |
Sep 25, 2012 | 8.004 | 8.318 | 7.599 | 7.617 | 623,679 | -0.34(-4.29%) |
Sep 24, 2012 | 8.318 | 8.345 | 7.905 | 7.959 | 507,632 | -0.45(-5.35%) |
Sep 21, 2012 | 8.327 | 8.633 | 8.318 | 8.408 | 1,955,161 | +0.21(+2.52%) |
Sep 20, 2012 | 8.147 | 8.336 | 8.112 | 8.201 | 470,606 | -0.04(-0.55%) |
Sep 19, 2012 | 8.282 | 8.458 | 8.156 | 8.246 | 776,101 | +0.00(+0.00%) |
Sep 18, 2012 | 8.264 | 8.507 | 8.139 | 8.246 | 743,640 | -0.01(-0.11%) |
Sep 17, 2012 | 8.103 | 8.525 | 8.004 | 8.255 | 865,443 | +0.08(+0.99%) |
Sep 14, 2012 | 8.040 | 8.426 | 8.040 | 8.174 | 910,417 | +0.15(+1.91%) |
Sep 13, 2012 | 7.914 | 8.094 | 7.716 | 8.022 | 631,299 | +0.13(+1.71%) |
Sep 12, 2012 | 7.869 | 7.932 | 7.743 | 7.887 | 462,229 | +0.04(+0.57%) |
Sep 11, 2012 | 7.419 | 7.842 | 7.284 | 7.842 | 652,014 | +0.40(+5.31%) |
Sep 10, 2012 | 7.572 | 7.608 | 7.347 | 7.446 | 403,543 | -0.15(-2.01%) |
Sep 07, 2012 | 7.194 | 7.617 | 7.149 | 7.599 | 722,529 | +0.42(+5.89%) |
Sep 06, 2012 | 6.709 | 7.194 | 6.682 | 7.176 | 727,709 | +0.54(+8.13%) |
Sep 05, 2012 | 6.628 | 6.745 | 6.610 | 6.637 | 718,260 | -0.01(-0.14%) |
Sep 04, 2012 | 6.673 | 6.709 | 6.385 | 6.646 | 409,064 | -0.02(-0.27%) |
Aug 31, 2012 | 6.655 | 6.727 | 6.565 | 6.664 | 310,040 | +0.10(+1.51%) |
Aug 30, 2012 | 6.790 | 6.790 | 6.565 | 6.565 | 258,785 | -0.28(-4.07%) |
Aug 29, 2012 | 6.897 | 6.965 | 6.817 | 6.844 | 261,755 | +0.07(+1.06%) |
Aug 27, 2012 | 6.664 | 6.924 | 6.574 | 6.772 | 286,228 | +0.14(+2.17%) |
Aug 24, 2012 | 6.682 | 6.745 | 6.565 | 6.628 | 334,762 | -0.10(-1.47%) |
Aug 23, 2012 | 6.933 | 7.028 | 6.727 | 6.727 | 239,822 | -0.20(-2.86%) |
Aug 22, 2012 | 6.969 | 7.023 | 6.799 | 6.924 | 257,107 | -0.04(-0.65%) |
Aug 21, 2012 | 7.104 | 7.248 | 6.933 | 6.969 | 283,919 | -0.09(-1.27%) |
Aug 20, 2012 | 6.996 | 7.077 | 6.853 | 7.059 | 410,783 | +0.04(+0.64%) |
Aug 17, 2012 | 7.446 | 7.446 | 6.969 | 7.014 | 518,877 | -0.45(-6.02%) |
Aug 16, 2012 | 7.266 | 7.509 | 7.158 | 7.464 | 472,151 | +0.19(+2.60%) |
Aug 15, 2012 | 7.059 | 7.320 | 6.951 | 7.275 | 411,287 | +0.16(+2.28%) |
Aug 14, 2012 | 6.862 | 7.149 | 6.781 | 7.113 | 429,672 | +0.33(+4.91%) |
Aug 13, 2012 | 6.853 | 6.871 | 6.619 | 6.781 | 338,312 | -0.10(-1.44%) |
Aug 10, 2012 | 6.745 | 6.880 | 6.592 | 6.880 | 457,977 | +0.02(+0.26%) |
Aug 09, 2012 | 6.772 | 7.023 | 6.565 | 6.862 | 424,359 | +0.09(+1.33%) |
Aug 08, 2012 | 7.212 | 7.446 | 6.709 | 6.772 | 823,100 | -0.45(-6.23%) |
Aug 07, 2012 | 7.221 | 7.599 | 7.194 | 7.221 | 617,457 | +0.09(+1.26%) |
Aug 06, 2012 | 7.041 | 7.221 | 7.032 | 7.131 | 468,211 | +0.10(+1.41%) |
Aug 03, 2012 | 6.556 | 7.113 | 6.556 | 7.032 | 892,176 | +0.67(+10.45%) |
Aug 02, 2012 | 6.520 | 6.610 | 6.304 | 6.367 | 545,390 | -0.23(-3.54%) |
Aug 01, 2012 | 6.637 | 6.601 | 6.601 | 6.601 | 533,904 | +0.01(+0.14%) |
Jul 31, 2012 | 6.637 | 7.032 | 6.574 | 6.592 | 658,394 | -0.10(-1.48%) |
Jul 30, 2012 | 6.619 | 6.727 | 6.475 | 6.691 | 386,367 | +0.08(+1.22%) |
Jul 27, 2012 | 6.574 | 6.718 | 6.304 | 6.610 | 569,574 | +0.08(+1.24%) |
Jul 26, 2012 | 6.529 | 6.637 | 6.259 | 6.529 | 487,725 | +0.15(+2.40%) |
Jul 25, 2012 | 6.664 | 6.691 | 6.187 | 6.376 | 719,394 | -0.22(-3.41%) |
Jul 24, 2012 | 6.960 | 7.023 | 6.421 | 6.601 | 680,726 | -0.31(-4.43%) |
Jul 23, 2012 | 7.338 | 7.338 | 6.835 | 6.906 | 680,051 | -0.63(-8.35%) |
Jul 20, 2012 | 7.293 | 7.563 | 7.194 | 7.536 | 402,376 | +0.16(+2.20%) |
Jul 19, 2012 | 7.473 | 7.473 | 7.239 | 7.374 | 375,037 | -0.04(-0.49%) |
Jul 18, 2012 | 7.563 | 7.635 | 7.329 | 7.410 | 409,516 | -0.20(-2.60%) |
Jul 17, 2012 | 7.500 | 7.662 | 7.293 | 7.608 | 397,567 | +0.20(+2.67%) |
Jul 16, 2012 | 7.608 | 7.626 | 7.365 | 7.410 | 477,145 | -0.22(-2.83%) |
Jul 13, 2012 | 7.518 | 7.734 | 7.509 | 7.626 | 464,276 | +0.15(+2.05%) |
Jul 12, 2012 | 7.311 | 7.572 | 7.194 | 7.473 | 587,014 | +0.07(+0.97%) |
Jul 11, 2012 | 7.392 | 7.464 | 7.293 | 7.401 | 547,870 | +0.05(+0.73%) |
Jul 10, 2012 | 7.725 | 7.797 | 7.284 | 7.347 | 439,019 | -0.29(-3.77%) |
Jul 09, 2012 | 7.689 | 7.770 | 7.545 | 7.635 | 399,579 | -0.05(-0.70%) |
Jul 06, 2012 | 7.896 | 7.896 | 7.554 | 7.689 | 516,551 | -0.33(-4.15%) |
Jul 05, 2012 | 8.372 | 8.462 | 7.959 | 8.022 | 586,918 | -0.41(-4.90%) |
Jul 03, 2012 | 8.094 | 8.525 | 8.094 | 8.435 | 534,175 | +0.41(+5.16%) |
Jul 02, 2012 | 7.824 | 8.022 | 7.392 | 8.022 | 683,741 | +0.26(+3.36%) |
Jun 29, 2012 | 7.806 | 7.869 | 7.626 | 7.761 | 759,302 | +0.25(+3.35%) |
Jun 28, 2012 | 7.077 | 7.518 | 7.068 | 7.509 | 715,156 | +0.30(+4.11%) |
Jun 27, 2012 | 6.969 | 7.248 | 6.960 | 7.212 | 754,638 | +0.25(+3.62%) |
Jun 26, 2012 | 6.574 | 6.978 | 6.475 | 6.960 | 704,194 | +0.42(+6.46%) |
Jun 25, 2012 | 6.718 | 6.736 | 6.367 | 6.538 | 567,820 | -0.34(-4.97%) |
Jun 22, 2012 | 6.718 | 6.888 | 6.556 | 6.880 | 2,753,546 | +0.26(+3.94%) |
Jun 21, 2012 | 7.383 | 7.401 | 6.592 | 6.619 | 922,821 | -0.76(-10.35%) |
Jun 20, 2012 | 7.581 | 7.707 | 7.293 | 7.383 | 447,637 | -0.19(-2.49%) |
Jun 19, 2012 | 7.374 | 7.653 | 7.320 | 7.572 | 544,425 | +0.26(+3.57%) |
Jun 18, 2012 | 7.500 | 7.500 | 7.239 | 7.311 | 488,206 | -0.29(-3.79%) |
Jun 15, 2012 | 7.392 | 7.617 | 7.221 | 7.599 | 1,105,032 | +0.23(+3.17%) |
Jun 14, 2012 | 7.059 | 7.383 | 6.978 | 7.365 | 584,116 | +0.33(+4.73%) |
Jun 13, 2012 | 7.401 | 7.482 | 7.014 | 7.032 | 566,866 | -0.40(-5.44%) |
Jun 12, 2012 | 7.365 | 7.572 | 7.194 | 7.437 | 503,211 | +0.14(+1.97%) |
Jun 11, 2012 | 7.527 | 7.608 | 7.266 | 7.293 | 663,691 | -0.11(-1.46%) |
Jun 08, 2012 | 7.293 | 7.482 | 7.131 | 7.401 | 354,367 | +0.03(+0.37%) |
Jun 07, 2012 | 7.707 | 7.824 | 7.347 | 7.374 | 582,224 | -0.07(-0.97%) |
Jun 06, 2012 | 7.149 | 7.482 | 7.104 | 7.446 | 549,647 | +0.39(+5.48%) |
Jun 05, 2012 | 6.844 | 7.347 | 6.790 | 7.059 | 684,148 | +0.17(+2.48%) |
Jun 04, 2012 | 7.032 | 7.113 | 6.727 | 6.888 | 624,309 | -0.12(-1.67%) |
Jun 01, 2012 | 7.356 | 7.410 | 6.969 | 7.005 | 663,342 | -0.67(-8.68%) |
May 31, 2012 | 7.689 | 7.734 | 7.284 | 7.671 | 625,451 | -0.03(-0.35%) |
May 30, 2012 | 8.058 | 8.058 | 7.617 | 7.698 | 2,276,291 | -0.49(-5.93%) |
May 29, 2012 | 7.401 | 8.399 | 7.401 | 8.183 | 1,511,701 | +0.95(+13.18%) |
May 25, 2012 | 7.275 | 7.356 | 7.176 | 7.230 | 306,676 | -0.03(-0.37%) |
May 24, 2012 | 7.428 | 7.527 | 7.095 | 7.257 | 474,525 | -0.17(-2.30%) |
May 23, 2012 | 7.086 | 7.437 | 6.844 | 7.428 | 594,046 | +0.27(+3.77%) |
May 22, 2012 | 7.293 | 7.572 | 7.104 | 7.158 | 588,110 | -0.14(-1.97%) |
May 21, 2012 | 6.987 | 7.311 | 6.942 | 7.302 | 420,313 | +0.33(+4.77%) |
May 18, 2012 | 6.871 | 7.203 | 6.871 | 6.969 | 632,075 | +0.13(+1.84%) |
May 17, 2012 | 6.951 | 7.149 | 6.799 | 6.844 | 521,849 | -0.07(-1.04%) |
May 16, 2012 | 7.239 | 7.325 | 6.906 | 6.915 | 554,522 | -0.26(-3.63%) |
May 15, 2012 | 7.158 | 7.383 | 7.104 | 7.176 | 927,396 | +0.04(+0.50%) |
May 14, 2012 | 7.221 | 7.329 | 7.104 | 7.140 | 521,102 | -0.23(-3.17%) |
May 11, 2012 | 7.284 | 7.662 | 7.284 | 7.374 | 692,771 | +0.01(+0.12%) |
May 10, 2012 | 7.410 | 7.608 | 7.266 | 7.365 | 694,788 | +0.05(+0.74%) |
May 09, 2012 | 7.158 | 7.419 | 6.844 | 7.311 | 928,923 | -0.04(-0.61%) |
May 08, 2012 | 7.437 | 7.437 | 7.059 | 7.356 | 1,097,016 | -0.17(-2.27%) |
May 07, 2012 | 7.401 | 7.581 | 7.239 | 7.527 | 777,916 | +0.08(+1.09%) |
May 04, 2012 | 7.743 | 7.743 | 7.374 | 7.446 | 747,980 | -0.31(-4.06%) |
May 03, 2012 | 8.264 | 8.264 | 7.680 | 7.761 | 848,569 | -0.53(-6.40%) |
May 02, 2012 | 8.372 | 8.399 | 8.210 | 8.291 | 495,063 | -0.14(-1.71%) |
May 01, 2012 | 8.183 | 8.678 | 8.121 | 8.435 | 834,334 | +0.28(+3.42%) |
Apr 30, 2012 | 8.471 | 8.471 | 8.013 | 8.156 | 701,924 | -0.32(-3.82%) |
Apr 27, 2012 | 8.480 | 8.489 | 8.229 | 8.480 | 308,801 | +0.02(+0.21%) |
Apr 26, 2012 | 8.291 | 8.588 | 8.219 | 8.462 | 476,194 | +0.17(+2.06%) |
Apr 25, 2012 | 8.067 | 8.336 | 7.959 | 8.291 | 544,533 | +0.35(+4.42%) |
Apr 24, 2012 | 7.788 | 8.022 | 7.635 | 7.941 | 594,424 | +0.20(+2.56%) |
Apr 23, 2012 | 7.707 | 7.851 | 7.347 | 7.743 | 884,737 | -0.09(-1.15%) |
Apr 20, 2012 | 7.986 | 8.076 | 7.734 | 7.833 | 563,980 | -0.03(-0.34%) |
Apr 19, 2012 | 7.923 | 7.986 | 7.734 | 7.860 | 507,466 | -0.02(-0.23%) |
Apr 18, 2012 | 7.878 | 7.977 | 7.752 | 7.878 | 555,545 | -0.10(-1.24%) |
Apr 17, 2012 | 8.076 | 8.246 | 7.959 | 7.977 | 573,782 | +0.02(+0.23%) |
Apr 16, 2012 | 7.833 | 8.076 | 7.635 | 7.959 | 813,818 | +0.20(+2.55%) |
Apr 13, 2012 | 8.094 | 8.094 | 7.725 | 7.761 | 507,303 | -0.36(-4.43%) |
Apr 12, 2012 | 7.968 | 8.228 | 7.860 | 8.121 | 1,263,275 | +0.17(+2.15%) |
Apr 11, 2012 | 8.165 | 8.228 | 7.896 | 7.950 | 656,432 | -0.10(-1.23%) |
Apr 10, 2012 | 8.058 | 8.282 | 7.824 | 8.049 | 1,164,085 | +0.00(+0.00%) |
Apr 09, 2012 | 8.112 | 8.201 | 7.923 | 8.049 | 656,831 | -0.24(-2.93%) |
Apr 05, 2012 | 8.408 | 8.453 | 8.201 | 8.291 | 963,149 | -0.22(-2.54%) |
Apr 04, 2012 | 8.660 | 8.750 | 8.212 | 8.507 | 1,221,827 | -0.30(-3.37%) |
Apr 03, 2012 | 9.047 | 9.277 | 8.687 | 8.804 | 1,482,202 | -0.29(-3.17%) |
Apr 02, 2012 | 8.435 | 9.200 | 8.417 | 9.092 | 1,438,401 | +0.59(+6.98%) |
Mar 30, 2012 | 8.714 | 8.858 | 8.471 | 8.498 | 950,550 | -0.09(-1.05%) |
Mar 29, 2012 | 8.669 | 8.768 | 8.408 | 8.588 | 1,035,414 | -0.18(-2.05%) |
Mar 28, 2012 | 8.525 | 8.768 | 8.273 | 8.768 | 1,466,712 | +0.22(+2.63%) |
Mar 27, 2012 | 8.534 | 8.746 | 8.399 | 8.543 | 791,602 | +0.00(+0.00%) |
Mar 26, 2012 | 8.588 | 8.660 | 8.336 | 8.543 | 777,206 | +0.05(+0.64%) |
Mar 23, 2012 | 7.950 | 8.543 | 7.842 | 8.489 | 1,515,413 | +0.58(+7.27%) |
Mar 22, 2012 | 7.725 | 7.941 | 7.725 | 7.914 | 839,218 | +0.08(+1.03%) |
Mar 21, 2012 | 7.806 | 7.905 | 7.536 | 7.833 | 916,644 | +0.07(+0.93%) |
Mar 20, 2012 | 7.761 | 8.031 | 7.671 | 7.761 | 832,265 | -0.27(-3.36%) |
Mar 19, 2012 | 7.923 | 8.291 | 7.923 | 8.031 | 1,413,006 | +0.11(+1.36%) |
Mar 16, 2012 | 7.725 | 8.040 | 7.608 | 7.923 | 2,021,326 | +0.18(+2.32%) |
Mar 15, 2012 | 7.779 | 7.977 | 7.581 | 7.743 | 1,021,174 | -0.01(-0.12%) |
Mar 14, 2012 | 7.644 | 8.273 | 7.644 | 7.752 | 2,596,118 | -0.06(-0.81%) |
Mar 13, 2012 | 6.772 | 7.869 | 6.709 | 7.815 | 2,986,334 | +1.08(+16.02%) |
Mar 12, 2012 | 6.871 | 6.871 | 6.610 | 6.736 | 395,118 | -0.13(-1.96%) |
Mar 09, 2012 | 6.844 | 7.095 | 6.790 | 6.871 | 455,534 | +0.03(+0.39%) |
Mar 08, 2012 | 6.888 | 6.951 | 6.673 | 6.844 | 465,731 | +0.01(+0.13%) |
Mar 07, 2012 | 6.682 | 6.915 | 6.565 | 6.835 | 521,457 | +0.20(+2.98%) |
Mar 06, 2012 | 6.610 | 6.736 | 6.538 | 6.637 | 624,123 | -0.19(-2.77%) |
Mar 05, 2012 | 6.924 | 6.978 | 6.709 | 6.826 | 574,139 | -0.13(-1.94%) |
Mar 02, 2012 | 7.212 | 7.284 | 6.933 | 6.960 | 751,280 | -0.27(-3.73%) |