Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.850 | 9.940 | 9.710 | 9.940 | 26,029 | +0.10(+1.02%) |
Apr 29, 2013 | 9.880 | 10.00 | 9.770 | 9.840 | 30,953 | +0.04(+0.41%) |
Apr 26, 2013 | 9.830 | 9.900 | 9.720 | 9.800 | 26,960 | -0.04(-0.41%) |
Apr 25, 2013 | 9.760 | 9.980 | 9.760 | 9.840 | 24,029 | +0.07(+0.72%) |
Apr 24, 2013 | 9.930 | 9.990 | 9.710 | 9.770 | 9,429 | -0.14(-1.41%) |
Apr 23, 2013 | 9.800 | 9.950 | 9.700 | 9.910 | 23,748 | +0.18(+1.85%) |
Apr 22, 2013 | 9.700 | 9.840 | 9.700 | 9.730 | 35,434 | +0.01(+0.10%) |
Apr 19, 2013 | 9.690 | 9.850 | 9.650 | 9.720 | 21,033 | +0.01(+0.10%) |
Apr 18, 2013 | 9.850 | 10.05 | 9.650 | 9.710 | 33,716 | -0.12(-1.22%) |
Apr 17, 2013 | 10.13 | 10.13 | 9.610 | 9.830 | 90,954 | -0.37(-3.63%) |
Apr 16, 2013 | 9.870 | 10.26 | 9.810 | 10.20 | 37,107 | +0.39(+3.98%) |
Apr 15, 2013 | 10.06 | 10.06 | 9.630 | 9.810 | 131,771 | -0.20(-2.00%) |
Apr 12, 2013 | 10.22 | 10.29 | 9.960 | 10.01 | 44,641 | -0.22(-2.15%) |
Apr 11, 2013 | 10.20 | 10.30 | 9.870 | 10.23 | 386,160 | -0.08(-0.78%) |
Apr 10, 2013 | 9.940 | 10.45 | 9.920 | 10.31 | 74,341 | +0.31(+3.10%) |
Apr 09, 2013 | 9.950 | 10.14 | 9.930 | 10.00 | 10,548 | +0.03(+0.30%) |
Apr 08, 2013 | 10.10 | 10.10 | 9.910 | 9.970 | 31,763 | -0.11(-1.09%) |
Apr 05, 2013 | 9.770 | 10.16 | 9.770 | 10.08 | 31,507 | +0.10(+1.00%) |
Apr 04, 2013 | 9.950 | 9.995 | 9.800 | 9.980 | 48,705 | +0.14(+1.42%) |
Apr 03, 2013 | 9.780 | 9.950 | 9.740 | 9.840 | 57,286 | -0.03(-0.30%) |
Apr 02, 2013 | 9.750 | 10.00 | 9.611 | 9.870 | 40,149 | +0.10(+1.02%) |
Apr 01, 2013 | 10.14 | 10.14 | 9.740 | 9.770 | 70,647 | -0.38(-3.74%) |
Mar 28, 2013 | 10.31 | 10.31 | 10.06 | 10.15 | 111,954 | -0.09(-0.88%) |
Mar 27, 2013 | 10.33 | 10.48 | 10.21 | 10.24 | 44,499 | -0.14(-1.35%) |
Mar 26, 2013 | 10.37 | 10.40 | 10.27 | 10.38 | 33,840 | +0.10(+0.97%) |
Mar 25, 2013 | 10.25 | 10.35 | 10.23 | 10.28 | 59,311 | +0.07(+0.69%) |
Mar 22, 2013 | 10.21 | 10.25 | 10.14 | 10.21 | 20,886 | +0.09(+0.89%) |
Mar 21, 2013 | 9.920 | 10.25 | 9.920 | 10.12 | 19,227 | +0.07(+0.70%) |
Mar 20, 2013 | 10.11 | 10.28 | 9.940 | 10.05 | 20,686 | +0.02(+0.20%) |
Mar 19, 2013 | 10.24 | 10.29 | 10.00 | 10.03 | 44,822 | -0.19(-1.86%) |
Mar 18, 2013 | 10.23 | 10.29 | 10.15 | 10.22 | 79,384 | +0.03(+0.29%) |
Mar 15, 2013 | 10.14 | 10.20 | 10.11 | 10.19 | 105,365 | +0.07(+0.69%) |
Mar 14, 2013 | 10.05 | 10.15 | 10.00 | 10.12 | 49,009 | +0.05(+0.50%) |
Mar 13, 2013 | 9.970 | 10.09 | 9.960 | 10.07 | 30,567 | +0.06(+0.60%) |
Mar 12, 2013 | 10.00 | 10.09 | 9.950 | 10.01 | 34,584 | -0.02(-0.20%) |
Mar 11, 2013 | 10.03 | 10.10 | 10.00 | 10.03 | 23,914 | -0.02(-0.20%) |
Mar 08, 2013 | 10.00 | 10.10 | 9.900 | 10.05 | 84,744 | +0.09(+0.90%) |
Mar 07, 2013 | 9.770 | 10.05 | 9.770 | 9.960 | 49,120 | +0.17(+1.74%) |
Mar 06, 2013 | 9.910 | 9.950 | 9.680 | 9.790 | 34,951 | -0.13(-1.31%) |
Mar 05, 2013 | 10.10 | 10.14 | 9.760 | 9.920 | 76,483 | -0.18(-1.78%) |
Mar 04, 2013 | 10.16 | 10.34 | 10.01 | 10.10 | 106,875 | -0.11(-1.08%) |
Mar 01, 2013 | 10.15 | 10.34 | 10.10 | 10.21 | 131,157 | -0.04(-0.39%) |
Feb 28, 2013 | 10.17 | 10.36 | 10.17 | 10.25 | 65,756 | +0.03(+0.29%) |
Feb 27, 2013 | 9.950 | 10.40 | 9.950 | 10.22 | 67,353 | +0.26(+2.61%) |
Feb 26, 2013 | 9.920 | 10.04 | 9.820 | 9.960 | 57,330 | -0.39(-3.77%) |
Feb 22, 2013 | 10.22 | 10.40 | 10.15 | 10.35 | 30,329 | +0.19(+1.87%) |
Feb 21, 2013 | 10.30 | 10.43 | 9.803 | 10.16 | 101,063 | -0.22(-2.12%) |
Feb 20, 2013 | 10.47 | 10.60 | 10.38 | 10.38 | 53,174 | -0.09(-0.86%) |
Feb 19, 2013 | 10.54 | 10.74 | 10.28 | 10.47 | 73,533 | -0.07(-0.66%) |
Feb 15, 2013 | 10.91 | 10.91 | 10.50 | 10.54 | 53,992 | -0.32(-2.95%) |
Feb 14, 2013 | 10.86 | 10.90 | 10.73 | 10.86 | 24,765 | -0.12(-1.09%) |
Feb 13, 2013 | 11.01 | 11.09 | 10.85 | 10.98 | 44,708 | -0.04(-0.36%) |
Feb 12, 2013 | 10.77 | 11.06 | 10.77 | 11.02 | 120,622 | +0.20(+1.85%) |
Feb 11, 2013 | 10.81 | 10.90 | 10.70 | 10.82 | 111,478 | +0.05(+0.46%) |
Feb 08, 2013 | 10.54 | 10.89 | 10.54 | 10.77 | 80,817 | +0.20(+1.89%) |
Feb 07, 2013 | 10.00 | 10.65 | 9.750 | 10.57 | 187,459 | +0.33(+3.22%) |
Feb 06, 2013 | 9.730 | 10.38 | 9.710 | 10.24 | 112,309 | +0.72(+7.56%) |
Feb 04, 2013 | 9.500 | 9.600 | 9.470 | 9.520 | 69,948 | -0.04(-0.42%) |
Feb 01, 2013 | 9.380 | 9.560 | 9.300 | 9.560 | 127,507 | +0.15(+1.59%) |
Jan 31, 2013 | 9.440 | 9.600 | 9.400 | 9.410 | 49,814 | -0.07(-0.74%) |
Jan 30, 2013 | 9.550 | 9.570 | 9.290 | 9.480 | 104,428 | -0.09(-0.94%) |
Jan 29, 2013 | 9.540 | 9.590 | 9.500 | 9.570 | 48,795 | +0.05(+0.53%) |
Jan 28, 2013 | 9.440 | 9.540 | 9.410 | 9.520 | 99,806 | +0.06(+0.63%) |
Jan 25, 2013 | 9.400 | 9.500 | 9.340 | 9.460 | 138,784 | +0.10(+1.07%) |
Jan 24, 2013 | 9.241 | 9.470 | 9.241 | 9.360 | 78,845 | +0.13(+1.41%) |
Jan 23, 2013 | 9.200 | 9.430 | 9.160 | 9.230 | 77,866 | +0.06(+0.65%) |
Jan 22, 2013 | 9.040 | 9.200 | 9.020 | 9.170 | 71,014 | +0.15(+1.66%) |
Jan 18, 2013 | 8.900 | 9.070 | 8.880 | 9.020 | 121,234 | +0.12(+1.35%) |
Jan 17, 2013 | 8.900 | 8.920 | 8.890 | 8.900 | 23,175 | +0.02(+0.23%) |
Jan 16, 2013 | 8.880 | 8.930 | 8.870 | 8.880 | 17,150 | -0.02(-0.22%) |
Jan 15, 2013 | 8.900 | 8.940 | 8.850 | 8.900 | 74,567 | +0.00(+0.00%) |
Jan 14, 2013 | 8.880 | 8.910 | 8.830 | 8.900 | 37,857 | +0.03(+0.34%) |
Jan 11, 2013 | 8.900 | 8.930 | 8.850 | 8.870 | 29,214 | -0.03(-0.34%) |
Jan 10, 2013 | 8.860 | 8.980 | 8.860 | 8.900 | 19,189 | +0.05(+0.56%) |
Jan 09, 2013 | 8.960 | 9.000 | 8.850 | 8.850 | 247,371 | -0.12(-1.34%) |
Jan 08, 2013 | 8.660 | 9.090 | 8.660 | 8.970 | 77,931 | +0.31(+3.58%) |
Jan 07, 2013 | 8.620 | 8.790 | 8.600 | 8.660 | 66,785 | +0.04(+0.46%) |
Jan 04, 2013 | 8.430 | 8.950 | 8.430 | 8.620 | 94,199 | +0.26(+3.11%) |
Jan 03, 2013 | 8.360 | 8.520 | 8.301 | 8.360 | 50,263 | +0.00(+0.00%) |
Jan 02, 2013 | 8.240 | 8.460 | 8.130 | 8.360 | 144,605 | +0.23(+2.83%) |
Dec 31, 2012 | 7.950 | 8.130 | 7.950 | 8.130 | 39,116 | +0.17(+2.14%) |
Dec 28, 2012 | 8.060 | 8.060 | 7.950 | 7.960 | 31,303 | -0.11(-1.36%) |
Dec 27, 2012 | 7.780 | 8.100 | 7.780 | 8.070 | 37,661 | +0.27(+3.46%) |
Dec 26, 2012 | 8.000 | 8.060 | 7.800 | 7.800 | 70,915 | -0.30(-3.70%) |
Dec 24, 2012 | 8.030 | 8.120 | 8.010 | 8.100 | 10,929 | +0.01(+0.12%) |
Dec 21, 2012 | 8.030 | 8.220 | 8.000 | 8.090 | 107,873 | +0.02(+0.25%) |
Dec 20, 2012 | 8.070 | 8.160 | 7.970 | 8.070 | 49,893 | -0.03(-0.37%) |
Dec 19, 2012 | 8.090 | 8.100 | 7.860 | 8.100 | 37,346 | +0.04(+0.50%) |
Dec 18, 2012 | 7.840 | 8.070 | 7.840 | 8.060 | 90,718 | +0.21(+2.68%) |
Dec 17, 2012 | 7.850 | 7.950 | 7.800 | 7.850 | 53,425 | +0.00(+0.00%) |
Dec 14, 2012 | 7.780 | 7.860 | 7.780 | 7.850 | 13,949 | +0.07(+0.90%) |
Dec 13, 2012 | 7.780 | 7.800 | 7.740 | 7.780 | 26,981 | -0.01(-0.13%) |
Dec 12, 2012 | 7.950 | 7.950 | 7.770 | 7.790 | 35,458 | -0.17(-2.14%) |
Dec 11, 2012 | 7.960 | 7.970 | 7.851 | 7.960 | 93,568 | +0.05(+0.63%) |
Dec 10, 2012 | 7.900 | 7.950 | 7.880 | 7.910 | 211,642 | -0.04(-0.50%) |
Dec 07, 2012 | 7.960 | 7.960 | 7.850 | 7.950 | 20,932 | +0.03(+0.38%) |
Dec 06, 2012 | 7.920 | 7.940 | 7.810 | 7.920 | 22,362 | +0.10(+1.28%) |
Dec 05, 2012 | 7.910 | 7.970 | 7.740 | 7.820 | 31,109 | -0.04(-0.51%) |
Dec 04, 2012 | 7.990 | 8.050 | 7.850 | 7.860 | 40,964 | -0.04(-0.51%) |
Nov 30, 2012 | 7.850 | 7.980 | 7.810 | 7.900 | 100,267 | -0.01(-0.13%) |
Nov 29, 2012 | 7.800 | 8.070 | 7.800 | 7.910 | 89,823 | +0.13(+1.67%) |
Nov 28, 2012 | 7.760 | 7.820 | 7.740 | 7.780 | 21,802 | -0.02(-0.26%) |
Nov 27, 2012 | 7.750 | 7.900 | 7.750 | 7.800 | 100,563 | +0.04(+0.52%) |
Nov 26, 2012 | 7.750 | 7.790 | 7.640 | 7.760 | 77,311 | +0.01(+0.13%) |
Nov 23, 2012 | 7.650 | 7.760 | 7.630 | 7.750 | 23,441 | +0.08(+1.04%) |
Nov 21, 2012 | 7.530 | 7.700 | 7.520 | 7.670 | 90,573 | +0.12(+1.59%) |
Nov 20, 2012 | 7.610 | 7.670 | 7.530 | 7.550 | 34,382 | -0.10(-1.31%) |
Nov 19, 2012 | 7.600 | 7.800 | 7.590 | 7.650 | 64,990 | +0.10(+1.32%) |
Nov 16, 2012 | 7.560 | 7.599 | 7.480 | 7.550 | 76,880 | -0.07(-0.92%) |
Nov 15, 2012 | 7.690 | 7.800 | 7.500 | 7.620 | 90,414 | -0.09(-1.17%) |
Nov 14, 2012 | 7.900 | 7.940 | 7.600 | 7.710 | 56,232 | -0.24(-3.02%) |
Nov 13, 2012 | 8.020 | 8.100 | 7.930 | 7.950 | 47,313 | -0.12(-1.49%) |
Nov 12, 2012 | 8.080 | 8.136 | 8.010 | 8.070 | 22,699 | -0.04(-0.49%) |
Nov 09, 2012 | 8.010 | 8.140 | 8.000 | 8.110 | 33,153 | +0.10(+1.25%) |
Nov 08, 2012 | 8.030 | 8.110 | 8.010 | 8.010 | 33,693 | -0.08(-0.99%) |
Nov 07, 2012 | 8.080 | 8.180 | 8.056 | 8.090 | 52,258 | -0.14(-1.70%) |
Nov 06, 2012 | 8.140 | 8.400 | 8.110 | 8.230 | 27,112 | +0.11(+1.35%) |
Nov 05, 2012 | 8.070 | 8.158 | 8.050 | 8.120 | 37,741 | +0.02(+0.25%) |
Nov 02, 2012 | 8.230 | 8.260 | 8.010 | 8.100 | 40,372 | -0.12(-1.46%) |
Nov 01, 2012 | 8.190 | 8.260 | 8.042 | 8.220 | 45,592 | +0.02(+0.24%) |
Oct 31, 2012 | 8.210 | 8.220 | 8.010 | 8.200 | 54,209 | -0.03(-0.36%) |
Oct 26, 2012 | 8.300 | 8.230 | 8.230 | 8.230 | 29,800 | -0.05(-0.60%) |
Oct 25, 2012 | 8.200 | 8.350 | 8.110 | 8.280 | 21,872 | +0.12(+1.47%) |
Oct 24, 2012 | 8.170 | 8.240 | 8.150 | 8.160 | 49,737 | +0.01(+0.12%) |
Oct 23, 2012 | 8.100 | 8.195 | 8.050 | 8.150 | 42,124 | -0.04(-0.49%) |
Oct 19, 2012 | 8.270 | 8.320 | 8.160 | 8.190 | 59,350 | -0.12(-1.44%) |
Oct 18, 2012 | 8.300 | 8.350 | 8.250 | 8.310 | 9,700 | -0.01(-0.12%) |
Oct 17, 2012 | 8.290 | 8.350 | 8.200 | 8.320 | 29,474 | +0.03(+0.36%) |
Oct 16, 2012 | 8.350 | 8.350 | 8.180 | 8.290 | 34,170 | -0.03(-0.36%) |
Oct 15, 2012 | 8.300 | 8.400 | 8.250 | 8.320 | 15,438 | -0.01(-0.12%) |
Oct 12, 2012 | 8.300 | 8.400 | 8.290 | 8.330 | 11,922 | +0.00(+0.00%) |
Oct 11, 2012 | 8.300 | 8.400 | 8.300 | 8.330 | 42,583 | +0.04(+0.48%) |
Oct 10, 2012 | 8.250 | 8.300 | 8.220 | 8.290 | 26,576 | +0.04(+0.48%) |
Oct 09, 2012 | 8.210 | 8.280 | 8.010 | 8.250 | 30,133 | +0.03(+0.36%) |
Oct 08, 2012 | 8.170 | 8.360 | 8.130 | 8.220 | 40,252 | +0.05(+0.61%) |
Oct 05, 2012 | 8.230 | 8.250 | 8.160 | 8.170 | 12,027 | -0.06(-0.73%) |
Oct 04, 2012 | 8.250 | 8.280 | 8.120 | 8.230 | 16,118 | +0.00(+0.00%) |
Oct 03, 2012 | 8.200 | 8.330 | 8.100 | 8.230 | 55,814 | -0.04(-0.48%) |
Oct 02, 2012 | 8.150 | 8.320 | 8.080 | 8.270 | 63,927 | +0.17(+2.10%) |
Oct 01, 2012 | 8.170 | 8.170 | 8.050 | 8.100 | 99,628 | +0.02(+0.25%) |
Sep 28, 2012 | 8.150 | 8.220 | 8.080 | 8.080 | 55,418 | -0.17(-2.06%) |
Sep 27, 2012 | 8.250 | 8.260 | 8.160 | 8.250 | 46,866 | +0.06(+0.73%) |
Sep 26, 2012 | 8.150 | 8.270 | 8.090 | 8.190 | 69,505 | +0.08(+0.99%) |
Sep 25, 2012 | 8.340 | 8.390 | 8.080 | 8.110 | 76,881 | -0.20(-2.41%) |
Sep 24, 2012 | 8.130 | 8.350 | 8.090 | 8.310 | 44,569 | +0.07(+0.85%) |
Sep 21, 2012 | 8.120 | 8.250 | 8.030 | 8.240 | 110,401 | +0.24(+3.00%) |
Sep 20, 2012 | 8.000 | 8.030 | 7.970 | 8.000 | 41,987 | -0.02(-0.25%) |
Sep 19, 2012 | 8.120 | 8.170 | 7.910 | 8.020 | 94,935 | -0.15(-1.84%) |
Sep 18, 2012 | 8.360 | 8.470 | 8.100 | 8.170 | 74,073 | -0.28(-3.31%) |
Sep 17, 2012 | 8.430 | 8.480 | 8.335 | 8.450 | 38,316 | -0.05(-0.59%) |
Sep 14, 2012 | 8.370 | 8.520 | 8.220 | 8.500 | 97,691 | +0.18(+2.16%) |
Sep 13, 2012 | 8.290 | 8.440 | 7.800 | 8.320 | 95,842 | -0.01(-0.12%) |
Sep 12, 2012 | 8.510 | 8.510 | 8.230 | 8.330 | 30,677 | -0.18(-2.12%) |
Sep 11, 2012 | 8.360 | 8.520 | 8.360 | 8.510 | 41,950 | +0.13(+1.55%) |
Sep 10, 2012 | 8.210 | 8.390 | 8.140 | 8.380 | 42,280 | +0.08(+0.96%) |
Sep 07, 2012 | 8.210 | 8.330 | 8.010 | 8.300 | 66,160 | +0.13(+1.59%) |
Sep 06, 2012 | 8.000 | 8.230 | 8.000 | 8.170 | 40,760 | +0.24(+3.03%) |
Sep 05, 2012 | 7.760 | 8.000 | 7.760 | 7.930 | 48,340 | +0.11(+1.41%) |
Sep 04, 2012 | 8.030 | 8.080 | 7.750 | 7.820 | 108,291 | -0.20(-2.49%) |
Aug 31, 2012 | 7.910 | 8.060 | 7.822 | 8.020 | 58,080 | +0.16(+2.04%) |
Aug 30, 2012 | 7.990 | 7.990 | 7.800 | 7.860 | 49,078 | -0.15(-1.87%) |
Aug 29, 2012 | 8.060 | 8.070 | 7.990 | 8.010 | 31,325 | -0.06(-0.74%) |
Aug 27, 2012 | 8.050 | 8.180 | 7.981 | 8.070 | 57,688 | +0.01(+0.12%) |
Aug 24, 2012 | 8.030 | 8.130 | 7.700 | 8.060 | 136,943 | -0.03(-0.37%) |
Aug 23, 2012 | 8.260 | 8.380 | 8.030 | 8.090 | 66,733 | -0.17(-2.06%) |
Aug 22, 2012 | 8.240 | 8.410 | 7.824 | 8.260 | 122,075 | -0.04(-0.48%) |
Aug 21, 2012 | 8.520 | 8.550 | 8.300 | 8.300 | 49,408 | -0.19(-2.24%) |
Aug 20, 2012 | 8.530 | 8.600 | 8.450 | 8.490 | 39,004 | -0.10(-1.16%) |
Aug 17, 2012 | 8.450 | 8.590 | 8.350 | 8.590 | 47,652 | +0.10(+1.18%) |
Aug 16, 2012 | 8.330 | 8.490 | 8.330 | 8.490 | 26,306 | +0.13(+1.56%) |
Aug 15, 2012 | 8.210 | 8.400 | 8.210 | 8.360 | 58,085 | +0.07(+0.84%) |
Aug 14, 2012 | 8.230 | 8.510 | 8.200 | 8.290 | 186,907 | +0.09(+1.10%) |
Aug 13, 2012 | 8.370 | 8.390 | 8.135 | 8.200 | 70,575 | -0.12(-1.44%) |
Aug 10, 2012 | 8.310 | 8.351 | 8.240 | 8.320 | 4,754 | -0.01(-0.12%) |
Aug 09, 2012 | 8.290 | 8.460 | 8.245 | 8.330 | 23,702 | +0.00(+0.00%) |
Aug 08, 2012 | 8.300 | 8.370 | 8.300 | 8.330 | 16,335 | +0.01(+0.12%) |
Aug 07, 2012 | 8.050 | 8.390 | 8.020 | 8.320 | 42,148 | +0.31(+3.87%) |
Aug 06, 2012 | 8.240 | 8.390 | 7.940 | 8.010 | 37,545 | -0.21(-2.55%) |
Aug 03, 2012 | 8.020 | 8.250 | 8.020 | 8.220 | 23,618 | +0.28(+3.53%) |
Aug 02, 2012 | 7.940 | 8.020 | 7.760 | 7.940 | 63,422 | -0.02(-0.25%) |
Aug 01, 2012 | 8.370 | 8.370 | 7.960 | 7.960 | 43,190 | -0.39(-4.67%) |
Jul 31, 2012 | 8.440 | 8.516 | 8.320 | 8.350 | 29,327 | -0.11(-1.30%) |
Jul 30, 2012 | 8.500 | 8.500 | 8.350 | 8.460 | 27,390 | -0.07(-0.82%) |
Jul 27, 2012 | 8.770 | 8.900 | 8.230 | 8.530 | 73,670 | -0.19(-2.18%) |
Jul 26, 2012 | 8.810 | 8.829 | 8.620 | 8.720 | 25,545 | +0.07(+0.81%) |
Jul 25, 2012 | 8.830 | 8.890 | 8.600 | 8.650 | 17,908 | -0.16(-1.82%) |
Jul 24, 2012 | 8.840 | 8.840 | 8.650 | 8.810 | 58,001 | +0.01(+0.11%) |
Jul 23, 2012 | 8.640 | 8.850 | 8.610 | 8.800 | 37,559 | -0.01(-0.11%) |
Jul 20, 2012 | 8.860 | 8.900 | 8.780 | 8.810 | 24,927 | -0.12(-1.34%) |
Jul 19, 2012 | 8.930 | 8.980 | 8.820 | 8.930 | 16,988 | +0.03(+0.34%) |
Jul 18, 2012 | 8.850 | 8.900 | 8.800 | 8.900 | 18,824 | +0.04(+0.45%) |
Jul 17, 2012 | 8.860 | 8.920 | 8.780 | 8.860 | 29,328 | +0.02(+0.23%) |
Jul 16, 2012 | 8.890 | 8.930 | 8.830 | 8.840 | 23,389 | -0.14(-1.56%) |
Jul 13, 2012 | 8.800 | 8.990 | 8.800 | 8.980 | 22,284 | +0.21(+2.39%) |
Jul 12, 2012 | 8.700 | 8.890 | 8.560 | 8.770 | 35,182 | +0.02(+0.23%) |
Jul 11, 2012 | 8.730 | 8.890 | 8.650 | 8.750 | 95,987 | +0.06(+0.69%) |
Jul 10, 2012 | 8.550 | 8.730 | 8.550 | 8.690 | 99,299 | +0.20(+2.36%) |
Jul 09, 2012 | 8.480 | 8.550 | 8.420 | 8.490 | 29,133 | -0.01(-0.12%) |
Jul 06, 2012 | 8.460 | 8.600 | 8.430 | 8.500 | 42,396 | -0.07(-0.82%) |
Jul 05, 2012 | 8.600 | 8.600 | 8.430 | 8.570 | 30,781 | -0.03(-0.35%) |
Jul 03, 2012 | 8.410 | 8.610 | 8.380 | 8.600 | 74,449 | +0.19(+2.26%) |
Jul 02, 2012 | 8.320 | 8.450 | 8.200 | 8.410 | 50,046 | +0.07(+0.84%) |
Jun 29, 2012 | 8.100 | 8.350 | 8.010 | 8.340 | 41,550 | +0.42(+5.30%) |
Jun 28, 2012 | 8.000 | 8.000 | 7.800 | 7.920 | 38,100 | -0.09(-1.12%) |
Jun 27, 2012 | 7.770 | 8.050 | 7.770 | 8.010 | 50,002 | +0.21(+2.69%) |
Jun 26, 2012 | 7.730 | 7.853 | 7.700 | 7.800 | 38,534 | +0.10(+1.30%) |
Jun 25, 2012 | 7.640 | 7.720 | 7.550 | 7.700 | 34,594 | -0.08(-1.03%) |
Jun 22, 2012 | 7.650 | 7.800 | 7.571 | 7.780 | 147,867 | +0.13(+1.70%) |
Jun 21, 2012 | 8.370 | 8.450 | 7.560 | 7.650 | 75,802 | -0.76(-9.04%) |
Jun 20, 2012 | 8.460 | 8.530 | 8.300 | 8.410 | 36,601 | -0.04(-0.47%) |
Jun 19, 2012 | 7.990 | 8.500 | 7.928 | 8.450 | 72,774 | +0.50(+6.29%) |
Jun 18, 2012 | 8.060 | 8.060 | 7.810 | 7.950 | 38,894 | -0.20(-2.45%) |
Jun 15, 2012 | 7.820 | 8.150 | 7.820 | 8.150 | 99,858 | +0.30(+3.82%) |
Jun 14, 2012 | 7.800 | 7.890 | 7.710 | 7.850 | 48,794 | +0.08(+1.03%) |
Jun 13, 2012 | 7.580 | 7.820 | 7.500 | 7.770 | 53,544 | +0.16(+2.10%) |
Jun 12, 2012 | 7.630 | 7.690 | 7.530 | 7.610 | 65,672 | +0.05(+0.66%) |
Jun 11, 2012 | 7.820 | 7.910 | 7.560 | 7.560 | 248,916 | -0.15(-1.95%) |
Jun 08, 2012 | 7.810 | 7.810 | 7.620 | 7.710 | 36,655 | -0.15(-1.91%) |
Jun 07, 2012 | 8.050 | 8.060 | 7.840 | 7.860 | 29,287 | -0.07(-0.88%) |
Jun 06, 2012 | 7.790 | 7.940 | 7.770 | 7.930 | 67,796 | +0.22(+2.85%) |
Jun 05, 2012 | 7.630 | 7.800 | 7.630 | 7.710 | 36,786 | +0.01(+0.13%) |
Jun 04, 2012 | 7.870 | 7.870 | 7.600 | 7.700 | 49,847 | -0.18(-2.28%) |
Jun 01, 2012 | 8.020 | 8.020 | 7.600 | 7.880 | 99,314 | -0.14(-1.75%) |
May 31, 2012 | 8.010 | 8.020 | 7.700 | 8.020 | 107,984 | +0.00(+0.00%) |
May 30, 2012 | 8.500 | 8.600 | 7.950 | 8.020 | 47,688 | -0.57(-6.64%) |
May 29, 2012 | 8.530 | 8.760 | 8.440 | 8.590 | 20,878 | +0.07(+0.82%) |
May 25, 2012 | 8.220 | 8.580 | 8.220 | 8.520 | 53,554 | +0.26(+3.15%) |
May 24, 2012 | 8.170 | 8.290 | 8.100 | 8.260 | 35,733 | +0.04(+0.49%) |
May 23, 2012 | 8.200 | 8.230 | 7.820 | 8.220 | 95,091 | -0.08(-0.96%) |
May 22, 2012 | 8.340 | 8.480 | 8.170 | 8.300 | 78,472 | -0.05(-0.60%) |
May 21, 2012 | 8.270 | 8.397 | 8.182 | 8.350 | 87,117 | +0.12(+1.46%) |
May 18, 2012 | 8.350 | 8.450 | 8.130 | 8.230 | 157,289 | -0.15(-1.79%) |
May 17, 2012 | 8.430 | 8.600 | 8.380 | 8.380 | 76,496 | -0.02(-0.24%) |
May 16, 2012 | 8.420 | 8.530 | 8.260 | 8.400 | 50,238 | -0.01(-0.12%) |
May 15, 2012 | 8.530 | 8.630 | 8.350 | 8.410 | 58,233 | -0.11(-1.29%) |
May 14, 2012 | 8.620 | 8.670 | 8.470 | 8.520 | 48,121 | -0.23(-2.63%) |
May 11, 2012 | 8.750 | 8.840 | 8.620 | 8.750 | 38,214 | -0.02(-0.23%) |
May 10, 2012 | 8.550 | 8.850 | 8.450 | 8.770 | 77,142 | +0.30(+3.54%) |
May 09, 2012 | 8.320 | 8.530 | 8.260 | 8.470 | 45,566 | +0.04(+0.47%) |
May 08, 2012 | 9.160 | 9.160 | 8.340 | 8.430 | 31,986 | -0.05(-0.59%) |
May 07, 2012 | 8.500 | 8.580 | 8.440 | 8.480 | 38,961 | -0.07(-0.82%) |
May 04, 2012 | 8.730 | 8.740 | 8.530 | 8.550 | 42,499 | -0.24(-2.73%) |
May 03, 2012 | 9.160 | 9.160 | 8.710 | 8.790 | 50,279 | -0.41(-4.46%) |
May 02, 2012 | 9.170 | 9.710 | 9.100 | 9.200 | 195,104 | +0.26(+2.91%) |