Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.043 | 8.043 | 8.030 | 8.030 | 63,372 | +0.00(+0.00%) |
Apr 29, 2013 | 8.049 | 8.062 | 8.030 | 8.030 | 103,153 | +0.00(+0.00%) |
Apr 26, 2013 | 8.049 | 8.068 | 8.030 | 8.030 | 99,299 | -0.01(-0.16%) |
Apr 25, 2013 | 8.043 | 8.068 | 8.043 | 8.043 | 102,070 | -0.02(-0.24%) |
Apr 24, 2013 | 8.087 | 8.094 | 8.043 | 8.062 | 76,715 | -0.01(-0.16%) |
Apr 23, 2013 | 8.087 | 8.132 | 8.075 | 8.075 | 80,217 | +0.01(+0.16%) |
Apr 22, 2013 | 8.094 | 8.094 | 8.055 | 8.062 | 107,750 | -0.02(-0.24%) |
Apr 19, 2013 | 8.106 | 8.125 | 8.081 | 8.081 | 57,784 | -0.04(-0.47%) |
Apr 18, 2013 | 8.081 | 8.125 | 8.081 | 8.119 | 67,321 | +0.00(+0.05%) |
Apr 17, 2013 | 8.081 | 8.116 | 8.049 | 8.115 | 62,209 | +0.07(+0.90%) |
Apr 16, 2013 | 8.062 | 8.075 | 8.030 | 8.043 | 110,241 | +0.01(+0.16%) |
Apr 15, 2013 | 8.068 | 8.073 | 8.030 | 8.030 | 71,294 | -0.04(-0.55%) |
Apr 12, 2013 | 8.068 | 8.100 | 8.043 | 8.075 | 89,417 | +0.01(+0.16%) |
Apr 11, 2013 | 8.062 | 8.081 | 8.055 | 8.062 | 50,049 | -0.01(-0.09%) |
Apr 10, 2013 | 8.050 | 8.095 | 8.032 | 8.069 | 131,297 | +0.01(+0.08%) |
Apr 09, 2013 | 8.076 | 8.088 | 8.057 | 8.063 | 90,712 | +0.00(+0.00%) |
Apr 08, 2013 | 8.152 | 8.152 | 8.057 | 8.063 | 119,383 | -0.06(-0.78%) |
Apr 05, 2013 | 8.076 | 8.171 | 8.063 | 8.126 | 139,612 | +0.09(+1.18%) |
Apr 04, 2013 | 8.038 | 8.057 | 8.029 | 8.032 | 59,280 | +0.01(+0.16%) |
Apr 03, 2013 | 8.019 | 8.031 | 7.994 | 8.019 | 117,572 | -0.01(-0.08%) |
Apr 02, 2013 | 8.050 | 8.051 | 8.006 | 8.025 | 74,628 | -0.01(-0.16%) |
Apr 01, 2013 | 8.057 | 8.088 | 8.019 | 8.038 | 84,745 | +0.03(+0.39%) |
Mar 28, 2013 | 8.145 | 8.145 | 8.006 | 8.006 | 97,601 | -0.15(-1.78%) |
Mar 27, 2013 | 8.038 | 8.152 | 8.019 | 8.152 | 131,502 | +0.16(+1.98%) |
Mar 26, 2013 | 8.032 | 8.050 | 7.994 | 7.994 | 133,372 | -0.04(-0.47%) |
Mar 25, 2013 | 8.120 | 8.126 | 8.006 | 8.032 | 146,730 | -0.04(-0.55%) |
Mar 22, 2013 | 8.107 | 8.120 | 8.025 | 8.076 | 51,578 | -0.01(-0.08%) |
Mar 21, 2013 | 8.114 | 8.196 | 8.013 | 8.082 | 103,114 | -0.03(-0.39%) |
Mar 20, 2013 | 8.101 | 8.114 | 8.038 | 8.114 | 158,262 | +0.06(+0.71%) |
Mar 19, 2013 | 8.069 | 8.145 | 8.025 | 8.057 | 167,001 | -0.04(-0.54%) |
Mar 18, 2013 | 8.025 | 8.114 | 7.994 | 8.100 | 117,832 | +0.04(+0.54%) |
Mar 15, 2013 | 7.975 | 8.057 | 7.924 | 8.057 | 245,134 | +0.09(+1.11%) |
Mar 14, 2013 | 8.120 | 8.120 | 7.937 | 7.968 | 330,175 | -0.05(-0.63%) |
Mar 13, 2013 | 8.057 | 8.057 | 7.981 | 8.019 | 252,562 | -0.04(-0.49%) |
Mar 12, 2013 | 7.970 | 8.058 | 7.945 | 8.058 | 215,763 | +0.06(+0.79%) |
Mar 11, 2013 | 8.071 | 8.083 | 7.957 | 7.995 | 163,503 | -0.06(-0.70%) |
Mar 08, 2013 | 8.058 | 8.090 | 8.027 | 8.052 | 120,905 | -0.06(-0.78%) |
Mar 07, 2013 | 8.165 | 8.171 | 8.052 | 8.115 | 136,910 | -0.05(-0.62%) |
Mar 06, 2013 | 8.102 | 8.165 | 8.052 | 8.165 | 88,303 | +0.08(+0.93%) |
Mar 05, 2013 | 8.096 | 8.115 | 8.027 | 8.090 | 159,656 | +0.04(+0.47%) |
Mar 04, 2013 | 8.052 | 8.083 | 8.020 | 8.052 | 94,203 | +0.02(+0.24%) |
Mar 01, 2013 | 7.888 | 8.033 | 7.876 | 8.033 | 263,944 | +0.17(+2.16%) |
Feb 28, 2013 | 7.895 | 7.945 | 7.832 | 7.863 | 102,967 | -0.05(-0.64%) |
Feb 27, 2013 | 7.926 | 7.945 | 7.888 | 7.913 | 84,044 | -0.03(-0.32%) |
Feb 26, 2013 | 7.951 | 7.995 | 7.913 | 7.939 | 87,127 | -0.05(-0.63%) |
Feb 22, 2013 | 7.995 | 7.995 | 7.926 | 7.989 | 64,351 | +0.01(+0.16%) |
Feb 21, 2013 | 7.945 | 7.989 | 7.913 | 7.976 | 95,406 | +0.05(+0.63%) |
Feb 20, 2013 | 7.920 | 7.933 | 7.876 | 7.926 | 77,460 | +0.01(+0.16%) |
Feb 19, 2013 | 7.907 | 7.932 | 7.863 | 7.913 | 102,404 | +0.03(+0.32%) |
Feb 15, 2013 | 7.951 | 7.951 | 7.813 | 7.888 | 81,552 | -0.01(-0.08%) |
Feb 14, 2013 | 8.064 | 8.064 | 7.888 | 7.895 | 123,272 | -0.09(-1.18%) |
Feb 13, 2013 | 8.115 | 8.115 | 7.976 | 7.989 | 122,968 | -0.07(-0.87%) |
Feb 12, 2013 | 8.084 | 8.084 | 8.015 | 8.059 | 58,287 | +0.01(+0.08%) |
Feb 11, 2013 | 8.034 | 8.108 | 8.009 | 8.053 | 68,984 | +0.04(+0.47%) |
Feb 08, 2013 | 8.015 | 8.041 | 7.984 | 8.015 | 83,519 | +0.03(+0.39%) |
Feb 07, 2013 | 8.003 | 8.059 | 7.947 | 7.984 | 99,977 | -0.04(-0.47%) |
Feb 06, 2013 | 8.003 | 8.047 | 8.003 | 8.022 | 101,457 | +0.03(+0.31%) |
Feb 04, 2013 | 8.041 | 8.047 | 7.978 | 7.997 | 71,943 | -0.03(-0.31%) |
Feb 01, 2013 | 8.003 | 8.078 | 7.984 | 8.022 | 98,024 | +0.03(+0.31%) |
Jan 31, 2013 | 8.022 | 8.022 | 7.922 | 7.997 | 100,598 | +0.01(+0.16%) |
Jan 30, 2013 | 7.947 | 8.003 | 7.934 | 7.984 | 133,413 | +0.06(+0.79%) |
Jan 29, 2013 | 8.009 | 8.125 | 7.878 | 7.922 | 266,249 | -0.11(-1.33%) |
Jan 28, 2013 | 8.216 | 8.222 | 7.984 | 8.028 | 212,142 | -0.16(-1.99%) |
Jan 25, 2013 | 8.278 | 8.278 | 8.166 | 8.191 | 119,595 | -0.05(-0.61%) |
Jan 24, 2013 | 8.141 | 8.247 | 8.141 | 8.241 | 129,383 | +0.09(+1.15%) |
Jan 23, 2013 | 8.172 | 8.172 | 8.103 | 8.147 | 187,536 | +0.01(+0.08%) |
Jan 22, 2013 | 8.116 | 8.166 | 8.078 | 8.141 | 131,973 | +0.04(+0.54%) |
Jan 18, 2013 | 8.066 | 8.097 | 8.041 | 8.097 | 171,777 | +0.06(+0.70%) |
Jan 17, 2013 | 8.022 | 8.053 | 8.003 | 8.041 | 172,582 | +0.04(+0.47%) |
Jan 16, 2013 | 7.953 | 8.015 | 7.871 | 8.003 | 125,809 | +0.04(+0.47%) |
Jan 15, 2013 | 8.003 | 8.015 | 7.922 | 7.965 | 143,696 | -0.04(-0.55%) |
Jan 14, 2013 | 7.972 | 8.028 | 7.956 | 8.009 | 149,646 | +0.04(+0.47%) |
Jan 11, 2013 | 7.978 | 8.022 | 7.934 | 7.972 | 150,414 | +0.02(+0.30%) |
Jan 10, 2013 | 7.898 | 7.954 | 7.854 | 7.948 | 151,692 | +0.00(+0.00%) |
Jan 09, 2013 | 7.935 | 7.954 | 7.904 | 7.948 | 106,288 | +0.04(+0.55%) |
Jan 08, 2013 | 7.923 | 7.929 | 7.862 | 7.904 | 108,032 | +0.03(+0.40%) |
Jan 07, 2013 | 7.904 | 7.904 | 7.814 | 7.873 | 147,009 | +0.01(+0.08%) |
Jan 04, 2013 | 7.811 | 7.873 | 7.798 | 7.867 | 187,241 | +0.08(+1.04%) |
Jan 03, 2013 | 7.755 | 7.842 | 7.755 | 7.786 | 179,369 | +0.04(+0.48%) |
Jan 02, 2013 | 7.748 | 7.773 | 7.686 | 7.748 | 311,511 | +0.09(+1.14%) |
Dec 31, 2012 | 7.624 | 7.667 | 7.524 | 7.661 | 126,583 | +0.04(+0.57%) |
Dec 28, 2012 | 7.561 | 7.653 | 7.512 | 7.617 | 178,122 | +0.06(+0.83%) |
Dec 27, 2012 | 7.686 | 7.686 | 7.449 | 7.555 | 194,407 | -0.10(-1.30%) |
Dec 26, 2012 | 7.742 | 7.742 | 7.606 | 7.655 | 159,506 | -0.04(-0.57%) |
Dec 24, 2012 | 7.780 | 7.780 | 7.655 | 7.699 | 161,083 | -0.06(-0.72%) |
Dec 21, 2012 | 7.680 | 7.786 | 7.624 | 7.755 | 172,668 | +0.06(+0.73%) |
Dec 20, 2012 | 7.717 | 7.723 | 7.605 | 7.699 | 186,306 | +0.02(+0.32%) |
Dec 19, 2012 | 7.624 | 7.692 | 7.593 | 7.674 | 199,659 | +0.08(+1.07%) |
Dec 18, 2012 | 7.649 | 7.649 | 7.462 | 7.593 | 240,885 | -0.04(-0.57%) |
Dec 17, 2012 | 7.655 | 7.674 | 7.549 | 7.636 | 264,934 | -0.03(-0.41%) |
Dec 14, 2012 | 7.811 | 7.811 | 7.636 | 7.667 | 231,069 | -0.14(-1.76%) |
Dec 13, 2012 | 7.910 | 7.910 | 7.792 | 7.804 | 114,713 | -0.06(-0.79%) |
Dec 12, 2012 | 7.923 | 7.967 | 7.854 | 7.867 | 120,562 | -0.03(-0.41%) |
Dec 11, 2012 | 7.918 | 7.961 | 7.831 | 7.899 | 198,805 | +0.02(+0.24%) |
Dec 10, 2012 | 7.980 | 7.985 | 7.862 | 7.881 | 206,514 | -0.06(-0.78%) |
Dec 07, 2012 | 8.023 | 8.037 | 7.936 | 7.943 | 125,260 | -0.08(-1.01%) |
Dec 06, 2012 | 8.154 | 8.154 | 7.968 | 8.023 | 173,039 | -0.09(-1.15%) |
Dec 05, 2012 | 8.129 | 8.129 | 8.079 | 8.116 | 105,285 | +0.01(+0.15%) |
Dec 04, 2012 | 8.098 | 8.147 | 8.048 | 8.104 | 151,546 | -0.09(-1.06%) |
Nov 30, 2012 | 8.383 | 8.383 | 8.178 | 8.191 | 119,125 | -0.10(-1.20%) |
Nov 29, 2012 | 8.290 | 8.346 | 8.216 | 8.290 | 102,234 | +0.07(+0.83%) |
Nov 28, 2012 | 8.309 | 8.470 | 8.222 | 8.222 | 193,791 | -0.06(-0.75%) |
Nov 27, 2012 | 8.203 | 8.303 | 8.166 | 8.284 | 153,931 | +0.12(+1.52%) |
Nov 26, 2012 | 8.272 | 8.290 | 8.104 | 8.160 | 79,318 | -0.09(-1.05%) |
Nov 23, 2012 | 8.265 | 8.290 | 8.228 | 8.247 | 59,048 | +0.03(+0.38%) |
Nov 21, 2012 | 8.141 | 8.216 | 8.085 | 8.216 | 183,572 | +0.07(+0.84%) |
Nov 20, 2012 | 8.135 | 8.154 | 8.017 | 8.147 | 198,271 | +0.06(+0.69%) |
Nov 19, 2012 | 7.905 | 8.098 | 7.905 | 8.092 | 166,079 | +0.19(+2.44%) |
Nov 16, 2012 | 7.825 | 7.905 | 7.794 | 7.899 | 164,930 | +0.12(+1.60%) |
Nov 15, 2012 | 7.831 | 7.843 | 7.694 | 7.775 | 196,647 | -0.06(-0.71%) |
Nov 14, 2012 | 7.887 | 7.905 | 7.781 | 7.831 | 237,166 | -0.06(-0.79%) |
Nov 13, 2012 | 7.899 | 7.911 | 7.862 | 7.893 | 164,617 | -0.03(-0.41%) |
Nov 12, 2012 | 7.882 | 7.960 | 7.882 | 7.925 | 165,397 | +0.03(+0.39%) |
Nov 09, 2012 | 7.919 | 7.935 | 7.876 | 7.894 | 115,883 | +0.04(+0.47%) |
Nov 08, 2012 | 7.913 | 7.919 | 7.845 | 7.857 | 142,168 | -0.01(-0.08%) |
Nov 07, 2012 | 7.777 | 7.907 | 7.777 | 7.864 | 213,258 | +0.10(+1.27%) |
Nov 06, 2012 | 7.796 | 7.826 | 7.721 | 7.765 | 153,848 | -0.02(-0.32%) |
Nov 05, 2012 | 7.845 | 7.845 | 7.740 | 7.789 | 129,593 | -0.03(-0.39%) |
Nov 02, 2012 | 7.919 | 7.919 | 7.759 | 7.820 | 83,902 | -0.04(-0.47%) |
Nov 01, 2012 | 7.851 | 7.938 | 7.826 | 7.857 | 135,596 | +0.07(+0.87%) |
Oct 31, 2012 | 7.777 | 7.796 | 7.697 | 7.789 | 192,186 | -0.04(-0.47%) |
Oct 26, 2012 | 7.709 | 7.826 | 7.826 | 7.826 | 124,328 | +0.09(+1.12%) |
Oct 25, 2012 | 7.820 | 7.833 | 7.721 | 7.740 | 229,887 | -0.11(-1.42%) |
Oct 24, 2012 | 7.944 | 7.999 | 7.802 | 7.851 | 308,853 | -0.12(-1.55%) |
Oct 23, 2012 | 7.931 | 7.993 | 7.920 | 7.975 | 105,836 | +0.11(+1.41%) |
Oct 19, 2012 | 7.857 | 7.888 | 7.826 | 7.864 | 48,112 | +0.02(+0.24%) |
Oct 18, 2012 | 7.839 | 7.864 | 7.802 | 7.845 | 47,758 | +0.04(+0.47%) |
Oct 17, 2012 | 7.901 | 7.901 | 7.777 | 7.808 | 68,147 | -0.08(-1.02%) |
Oct 16, 2012 | 7.888 | 7.907 | 7.845 | 7.888 | 70,443 | +0.01(+0.16%) |
Oct 15, 2012 | 7.845 | 7.882 | 7.802 | 7.876 | 103,069 | +0.12(+1.51%) |
Oct 12, 2012 | 7.802 | 7.876 | 7.740 | 7.759 | 136,206 | -0.04(-0.48%) |
Oct 11, 2012 | 7.820 | 7.882 | 7.789 | 7.796 | 146,190 | -0.05(-0.65%) |
Oct 10, 2012 | 7.926 | 7.938 | 7.822 | 7.846 | 96,599 | -0.06(-0.70%) |
Oct 09, 2012 | 8.025 | 8.025 | 7.902 | 7.902 | 113,140 | -0.09(-1.15%) |
Oct 08, 2012 | 7.932 | 8.111 | 7.932 | 7.994 | 129,809 | +0.02(+0.31%) |
Oct 05, 2012 | 8.111 | 8.160 | 7.938 | 7.969 | 165,027 | -0.15(-1.82%) |
Oct 04, 2012 | 8.135 | 8.135 | 8.017 | 8.117 | 95,362 | +0.02(+0.30%) |
Oct 03, 2012 | 8.086 | 8.129 | 8.055 | 8.092 | 104,861 | +0.02(+0.30%) |
Oct 02, 2012 | 8.111 | 8.148 | 8.025 | 8.068 | 90,447 | -0.01(-0.15%) |
Oct 01, 2012 | 8.055 | 8.111 | 8.043 | 8.080 | 91,226 | +0.05(+0.61%) |
Sep 28, 2012 | 8.037 | 8.055 | 7.994 | 8.031 | 84,762 | -0.01(-0.08%) |
Sep 27, 2012 | 8.018 | 8.037 | 7.945 | 8.037 | 77,618 | +0.07(+0.85%) |
Sep 26, 2012 | 8.043 | 8.061 | 7.969 | 7.969 | 115,204 | +0.00(+0.00%) |
Sep 25, 2012 | 7.963 | 8.037 | 7.938 | 7.969 | 150,341 | +0.05(+0.62%) |
Sep 24, 2012 | 7.975 | 7.982 | 7.865 | 7.920 | 120,269 | -0.01(-0.16%) |
Sep 21, 2012 | 7.957 | 7.988 | 7.889 | 7.932 | 84,305 | +0.01(+0.16%) |
Sep 20, 2012 | 7.828 | 7.920 | 7.766 | 7.920 | 155,018 | +0.13(+1.66%) |
Sep 19, 2012 | 7.754 | 7.791 | 7.711 | 7.791 | 102,187 | +0.07(+0.96%) |
Sep 18, 2012 | 7.766 | 7.785 | 7.680 | 7.717 | 60,914 | +0.00(+0.00%) |
Sep 17, 2012 | 7.717 | 7.766 | 7.711 | 7.717 | 97,178 | -0.05(-0.63%) |
Sep 14, 2012 | 7.699 | 7.834 | 7.699 | 7.766 | 145,977 | +0.02(+0.24%) |
Sep 13, 2012 | 7.674 | 7.754 | 7.643 | 7.748 | 121,053 | +0.04(+0.56%) |
Sep 12, 2012 | 7.637 | 7.711 | 7.637 | 7.705 | 39,239 | +0.04(+0.55%) |
Sep 11, 2012 | 7.596 | 7.663 | 7.571 | 7.663 | 86,128 | +0.07(+0.89%) |
Sep 10, 2012 | 7.596 | 7.614 | 7.577 | 7.596 | 68,805 | +0.01(+0.08%) |
Sep 07, 2012 | 7.553 | 7.596 | 7.504 | 7.590 | 128,092 | +0.06(+0.73%) |
Sep 06, 2012 | 7.541 | 7.541 | 7.485 | 7.534 | 82,536 | +0.02(+0.33%) |
Sep 05, 2012 | 7.528 | 7.528 | 7.455 | 7.510 | 117,918 | -0.01(-0.08%) |
Sep 04, 2012 | 7.547 | 7.547 | 7.498 | 7.516 | 97,397 | -0.01(-0.16%) |
Aug 31, 2012 | 7.443 | 7.528 | 7.443 | 7.528 | 105,935 | +0.09(+1.15%) |
Aug 30, 2012 | 7.492 | 7.492 | 7.443 | 7.443 | 82,740 | -0.01(-0.16%) |
Aug 29, 2012 | 7.479 | 7.516 | 7.443 | 7.455 | 94,487 | +0.06(+0.83%) |
Aug 27, 2012 | 7.443 | 7.443 | 7.339 | 7.394 | 64,983 | +0.01(+0.07%) |
Aug 24, 2012 | 7.437 | 7.437 | 7.383 | 7.388 | 57,239 | -0.04(-0.57%) |
Aug 23, 2012 | 7.467 | 7.528 | 7.381 | 7.430 | 166,418 | -0.03(-0.41%) |
Aug 22, 2012 | 7.504 | 7.504 | 7.381 | 7.461 | 103,981 | -0.04(-0.57%) |
Aug 21, 2012 | 7.547 | 7.565 | 7.479 | 7.504 | 126,845 | -0.08(-1.05%) |
Aug 20, 2012 | 7.553 | 7.583 | 7.498 | 7.583 | 100,179 | +0.05(+0.65%) |
Aug 17, 2012 | 7.559 | 7.577 | 7.498 | 7.534 | 58,071 | +0.02(+0.24%) |
Aug 16, 2012 | 7.553 | 7.583 | 7.504 | 7.516 | 105,442 | +0.03(+0.41%) |
Aug 15, 2012 | 7.455 | 7.502 | 7.443 | 7.485 | 102,104 | +0.07(+0.99%) |
Aug 14, 2012 | 7.406 | 7.473 | 7.381 | 7.412 | 170,821 | -0.04(-0.57%) |
Aug 13, 2012 | 7.492 | 7.492 | 7.412 | 7.455 | 148,338 | -0.01(-0.18%) |
Aug 10, 2012 | 7.560 | 7.590 | 7.444 | 7.468 | 143,373 | -0.07(-0.89%) |
Aug 09, 2012 | 7.554 | 7.572 | 7.474 | 7.535 | 106,856 | -0.02(-0.24%) |
Aug 08, 2012 | 7.554 | 7.602 | 7.523 | 7.554 | 128,420 | -0.01(-0.08%) |
Aug 07, 2012 | 7.615 | 7.627 | 7.529 | 7.560 | 192,064 | -0.07(-0.88%) |
Aug 06, 2012 | 7.633 | 7.645 | 7.566 | 7.627 | 105,572 | +0.04(+0.48%) |
Aug 03, 2012 | 7.663 | 7.663 | 7.554 | 7.590 | 131,002 | -0.01(-0.12%) |
Aug 02, 2012 | 7.657 | 7.712 | 7.596 | 7.599 | 127,929 | -0.08(-0.99%) |
Aug 01, 2012 | 7.736 | 7.755 | 7.669 | 7.675 | 98,150 | +0.01(+0.13%) |
Jul 31, 2012 | 7.755 | 7.761 | 7.663 | 7.665 | 100,654 | -0.04(-0.53%) |
Jul 30, 2012 | 7.797 | 7.797 | 7.669 | 7.706 | 111,152 | -0.03(-0.43%) |
Jul 27, 2012 | 7.755 | 7.816 | 7.730 | 7.739 | 70,844 | +0.02(+0.20%) |
Jul 26, 2012 | 7.773 | 7.779 | 7.621 | 7.724 | 120,739 | -0.01(-0.08%) |
Jul 25, 2012 | 7.718 | 7.730 | 7.682 | 7.730 | 116,434 | +0.09(+1.20%) |
Jul 24, 2012 | 7.688 | 7.730 | 7.615 | 7.639 | 137,325 | +0.04(+0.48%) |
Jul 23, 2012 | 7.602 | 7.675 | 7.590 | 7.602 | 88,716 | +0.02(+0.24%) |
Jul 20, 2012 | 7.627 | 7.651 | 7.584 | 7.584 | 76,966 | -0.01(-0.16%) |
Jul 19, 2012 | 7.675 | 7.675 | 7.560 | 7.596 | 120,957 | -0.02(-0.24%) |
Jul 18, 2012 | 7.608 | 7.621 | 7.572 | 7.615 | 122,402 | +0.06(+0.81%) |
Jul 17, 2012 | 7.468 | 7.584 | 7.462 | 7.554 | 102,313 | +0.13(+1.72%) |
Jul 16, 2012 | 7.602 | 7.602 | 7.401 | 7.426 | 125,150 | -0.14(-1.85%) |
Jul 13, 2012 | 7.584 | 7.627 | 7.548 | 7.566 | 101,936 | -0.01(-0.08%) |
Jul 12, 2012 | 7.584 | 7.590 | 7.518 | 7.572 | 110,349 | -0.00(-0.02%) |
Jul 11, 2012 | 7.555 | 7.591 | 7.525 | 7.573 | 124,238 | +0.06(+0.81%) |
Jul 10, 2012 | 7.537 | 7.537 | 7.488 | 7.513 | 105,227 | +0.02(+0.24%) |
Jul 09, 2012 | 7.422 | 7.494 | 7.409 | 7.494 | 102,027 | +0.08(+1.15%) |
Jul 06, 2012 | 7.379 | 7.409 | 7.318 | 7.409 | 83,778 | +0.05(+0.74%) |
Jul 05, 2012 | 7.361 | 7.380 | 7.318 | 7.355 | 133,379 | +0.02(+0.25%) |
Jul 03, 2012 | 7.325 | 7.337 | 7.264 | 7.337 | 128,468 | +0.05(+0.67%) |
Jul 02, 2012 | 7.228 | 7.300 | 7.224 | 7.288 | 213,972 | +0.07(+0.92%) |
Jun 29, 2012 | 7.258 | 7.258 | 7.203 | 7.221 | 105,669 | +0.01(+0.08%) |
Jun 28, 2012 | 7.215 | 7.228 | 7.191 | 7.215 | 82,281 | +0.02(+0.34%) |
Jun 27, 2012 | 7.215 | 7.234 | 7.185 | 7.191 | 186,423 | +0.03(+0.43%) |
Jun 26, 2012 | 7.228 | 7.228 | 7.143 | 7.160 | 123,225 | -0.03(-0.47%) |
Jun 25, 2012 | 7.179 | 7.209 | 7.179 | 7.194 | 100,728 | +0.00(+0.04%) |
Jun 22, 2012 | 7.240 | 7.240 | 7.179 | 7.191 | 92,277 | -0.01(-0.17%) |
Jun 21, 2012 | 7.215 | 7.215 | 7.155 | 7.203 | 110,821 | +0.03(+0.42%) |
Jun 20, 2012 | 7.191 | 7.191 | 7.143 | 7.173 | 119,856 | +0.03(+0.42%) |
Jun 19, 2012 | 7.203 | 7.203 | 7.106 | 7.143 | 148,274 | -0.02(-0.25%) |
Jun 18, 2012 | 7.161 | 7.173 | 7.143 | 7.161 | 77,417 | +0.03(+0.43%) |
Jun 15, 2012 | 7.149 | 7.161 | 7.094 | 7.131 | 99,428 | -0.04(-0.51%) |
Jun 14, 2012 | 7.155 | 7.167 | 7.134 | 7.167 | 124,757 | +0.02(+0.34%) |
Jun 13, 2012 | 7.143 | 7.143 | 7.118 | 7.143 | 68,998 | +0.01(+0.15%) |
Jun 12, 2012 | 7.138 | 7.144 | 7.126 | 7.132 | 102,562 | -0.00(-0.00%) |
Jun 11, 2012 | 7.150 | 7.156 | 7.126 | 7.132 | 55,505 | -0.02(-0.25%) |
Jun 08, 2012 | 7.096 | 7.150 | 7.089 | 7.150 | 80,716 | +0.02(+0.34%) |
Jun 07, 2012 | 7.114 | 7.126 | 7.071 | 7.126 | 125,891 | +0.01(+0.08%) |
Jun 06, 2012 | 7.138 | 7.138 | 7.035 | 7.120 | 147,732 | +0.00(+0.00%) |
Jun 05, 2012 | 7.150 | 7.150 | 7.096 | 7.120 | 104,928 | +0.00(+0.00%) |
Jun 04, 2012 | 7.126 | 7.156 | 7.120 | 7.120 | 75,782 | +0.00(+0.00%) |
Jun 01, 2012 | 7.150 | 7.162 | 7.120 | 7.120 | 65,113 | -0.02(-0.34%) |
May 31, 2012 | 7.120 | 7.162 | 7.102 | 7.144 | 89,226 | +0.04(+0.51%) |
May 30, 2012 | 7.120 | 7.126 | 7.077 | 7.108 | 79,673 | +0.01(+0.17%) |
May 29, 2012 | 7.132 | 7.138 | 7.083 | 7.096 | 82,217 | -0.03(-0.42%) |
May 25, 2012 | 7.132 | 7.136 | 7.102 | 7.126 | 53,339 | +0.02(+0.34%) |
May 24, 2012 | 7.120 | 7.132 | 7.078 | 7.102 | 87,123 | -0.02(-0.34%) |
May 23, 2012 | 7.138 | 7.138 | 7.096 | 7.126 | 45,578 | +0.00(+0.00%) |
May 22, 2012 | 7.096 | 7.126 | 7.047 | 7.126 | 130,721 | +0.07(+1.03%) |
May 21, 2012 | 7.053 | 7.071 | 7.017 | 7.053 | 64,158 | +0.04(+0.52%) |
May 18, 2012 | 7.065 | 7.083 | 7.011 | 7.017 | 81,044 | -0.05(-0.68%) |
May 17, 2012 | 7.114 | 7.114 | 7.065 | 7.065 | 60,028 | -0.05(-0.68%) |
May 16, 2012 | 7.150 | 7.150 | 7.102 | 7.114 | 87,156 | -0.01(-0.17%) |
May 15, 2012 | 7.150 | 7.162 | 7.126 | 7.126 | 82,536 | +0.01(+0.17%) |
May 14, 2012 | 7.138 | 7.174 | 7.108 | 7.114 | 91,454 | -0.03(-0.42%) |
May 11, 2012 | 7.138 | 7.144 | 7.114 | 7.144 | 34,420 | +0.02(+0.32%) |
May 10, 2012 | 7.145 | 7.145 | 7.115 | 7.121 | 52,126 | -0.01(-0.08%) |
May 09, 2012 | 7.115 | 7.127 | 7.085 | 7.127 | 49,932 | +0.02(+0.25%) |
May 08, 2012 | 7.085 | 7.115 | 7.067 | 7.109 | 97,246 | +0.04(+0.59%) |
May 07, 2012 | 7.091 | 7.097 | 7.061 | 7.067 | 82,438 | +0.00(+0.00%) |
May 04, 2012 | 7.067 | 7.079 | 7.055 | 7.067 | 91,261 | -0.01(-0.08%) |
May 03, 2012 | 7.091 | 7.091 | 7.057 | 7.073 | 71,696 | -0.01(-0.08%) |
May 02, 2012 | 7.043 | 7.091 | 7.031 | 7.079 | 91,524 | +0.03(+0.43%) |