Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.327 | 8.344 | 8.262 | 8.262 | 356,566 | -0.04(-0.46%) |
Mar 27, 2013 | 8.262 | 8.316 | 8.262 | 8.300 | 197,540 | +0.03(+0.33%) |
Mar 26, 2013 | 8.311 | 8.311 | 8.229 | 8.273 | 223,358 | -0.03(-0.33%) |
Mar 25, 2013 | 8.344 | 8.365 | 8.273 | 8.300 | 207,187 | -0.08(-0.91%) |
Mar 22, 2013 | 8.425 | 8.425 | 8.344 | 8.376 | 118,522 | -0.02(-0.20%) |
Mar 21, 2013 | 8.382 | 8.442 | 8.344 | 8.393 | 157,970 | -0.03(-0.39%) |
Mar 20, 2013 | 8.382 | 8.436 | 8.360 | 8.425 | 88,278 | +0.07(+0.78%) |
Mar 19, 2013 | 8.398 | 8.409 | 8.294 | 8.360 | 303,880 | +0.02(+0.20%) |
Mar 18, 2013 | 8.158 | 8.355 | 8.109 | 8.344 | 227,652 | +0.21(+2.62%) |
Mar 15, 2013 | 8.185 | 8.207 | 8.087 | 8.131 | 404,385 | -0.11(-1.39%) |
Mar 14, 2013 | 8.436 | 8.436 | 8.234 | 8.245 | 321,709 | -0.17(-2.01%) |
Mar 13, 2013 | 8.458 | 8.486 | 8.393 | 8.415 | 229,150 | -0.06(-0.71%) |
Mar 12, 2013 | 8.534 | 8.594 | 8.437 | 8.475 | 278,546 | -0.09(-1.02%) |
Mar 11, 2013 | 8.735 | 8.735 | 8.556 | 8.562 | 160,569 | -0.15(-1.75%) |
Mar 08, 2013 | 8.654 | 8.714 | 8.600 | 8.714 | 156,701 | +0.09(+1.01%) |
Mar 07, 2013 | 8.735 | 8.735 | 8.583 | 8.627 | 109,476 | -0.09(-1.06%) |
Mar 06, 2013 | 8.692 | 8.719 | 8.627 | 8.719 | 128,147 | +0.04(+0.44%) |
Mar 05, 2013 | 8.638 | 8.681 | 8.616 | 8.681 | 107,154 | +0.03(+0.38%) |
Mar 04, 2013 | 8.627 | 8.648 | 8.589 | 8.648 | 94,427 | +0.03(+0.38%) |
Mar 01, 2013 | 8.648 | 8.692 | 8.579 | 8.616 | 138,290 | +0.02(+0.25%) |
Feb 28, 2013 | 8.572 | 8.616 | 8.551 | 8.594 | 123,696 | +0.01(+0.13%) |
Feb 27, 2013 | 8.572 | 8.616 | 8.507 | 8.583 | 108,084 | +0.03(+0.32%) |
Feb 26, 2013 | 8.551 | 8.572 | 8.475 | 8.556 | 117,496 | +0.01(+0.06%) |
Feb 25, 2013 | 8.562 | 8.589 | 8.529 | 8.551 | 105,766 | -0.03(-0.32%) |
Feb 22, 2013 | 8.648 | 8.648 | 8.513 | 8.578 | 106,317 | -0.03(-0.38%) |
Feb 21, 2013 | 8.572 | 8.638 | 8.572 | 8.610 | 95,618 | +0.06(+0.70%) |
Feb 20, 2013 | 8.594 | 8.605 | 8.507 | 8.551 | 118,937 | -0.03(-0.38%) |
Feb 19, 2013 | 8.556 | 8.583 | 8.513 | 8.583 | 204,545 | +0.05(+0.57%) |
Feb 15, 2013 | 8.610 | 8.616 | 8.483 | 8.534 | 179,792 | -0.08(-0.88%) |
Feb 14, 2013 | 8.627 | 8.665 | 8.513 | 8.610 | 175,927 | -0.02(-0.19%) |
Feb 13, 2013 | 8.724 | 8.730 | 8.610 | 8.627 | 124,246 | +0.00(+0.00%) |
Feb 12, 2013 | 8.654 | 8.691 | 8.621 | 8.627 | 118,694 | -0.03(-0.31%) |
Feb 11, 2013 | 8.648 | 8.654 | 8.621 | 8.654 | 91,651 | +0.04(+0.44%) |
Feb 08, 2013 | 8.643 | 8.664 | 8.600 | 8.616 | 109,315 | +0.01(+0.13%) |
Feb 07, 2013 | 8.654 | 8.654 | 8.600 | 8.605 | 128,871 | -0.03(-0.38%) |
Feb 06, 2013 | 8.589 | 8.637 | 8.578 | 8.637 | 108,265 | +0.09(+1.08%) |
Feb 04, 2013 | 8.546 | 8.546 | 8.508 | 8.546 | 129,820 | +0.03(+0.38%) |
Feb 01, 2013 | 8.535 | 8.594 | 8.492 | 8.513 | 166,350 | -0.04(-0.44%) |
Jan 31, 2013 | 8.562 | 8.605 | 8.508 | 8.551 | 194,869 | -0.05(-0.57%) |
Jan 30, 2013 | 8.481 | 8.632 | 8.475 | 8.600 | 192,782 | +0.09(+1.02%) |
Jan 29, 2013 | 8.535 | 8.643 | 8.492 | 8.513 | 234,962 | -0.07(-0.82%) |
Jan 28, 2013 | 8.654 | 8.654 | 8.540 | 8.583 | 234,892 | -0.06(-0.68%) |
Jan 25, 2013 | 8.664 | 8.681 | 8.610 | 8.643 | 146,404 | +0.01(+0.06%) |
Jan 24, 2013 | 8.686 | 8.691 | 8.611 | 8.637 | 213,731 | -0.03(-0.37%) |
Jan 23, 2013 | 8.670 | 8.702 | 8.621 | 8.670 | 247,928 | -0.01(-0.06%) |
Jan 22, 2013 | 8.702 | 8.713 | 8.654 | 8.675 | 180,455 | -0.03(-0.31%) |
Jan 18, 2013 | 8.724 | 8.724 | 8.643 | 8.702 | 154,822 | -0.02(-0.19%) |
Jan 17, 2013 | 8.708 | 8.719 | 8.641 | 8.719 | 97,347 | +0.06(+0.69%) |
Jan 16, 2013 | 8.670 | 8.670 | 8.513 | 8.659 | 130,479 | +0.02(+0.19%) |
Jan 15, 2013 | 8.735 | 8.816 | 8.600 | 8.643 | 202,005 | -0.04(-0.50%) |
Jan 14, 2013 | 8.762 | 8.805 | 8.681 | 8.686 | 115,756 | -0.06(-0.74%) |
Jan 11, 2013 | 8.843 | 8.848 | 8.751 | 8.751 | 87,945 | -0.08(-0.92%) |
Jan 10, 2013 | 8.891 | 8.891 | 8.768 | 8.832 | 113,203 | -0.02(-0.24%) |
Jan 09, 2013 | 8.789 | 8.853 | 8.762 | 8.853 | 94,088 | +0.09(+1.04%) |
Jan 08, 2013 | 8.735 | 8.778 | 8.714 | 8.762 | 96,536 | +0.03(+0.37%) |
Jan 07, 2013 | 8.708 | 8.773 | 8.687 | 8.730 | 179,945 | +0.02(+0.25%) |
Jan 04, 2013 | 8.698 | 8.762 | 8.681 | 8.708 | 164,440 | +0.03(+0.37%) |
Jan 03, 2013 | 8.644 | 8.730 | 8.579 | 8.676 | 112,283 | +0.08(+0.88%) |
Jan 02, 2013 | 8.520 | 8.606 | 8.348 | 8.601 | 158,615 | +0.25(+3.03%) |
Dec 31, 2012 | 8.289 | 8.348 | 8.219 | 8.348 | 283,494 | +0.06(+0.71%) |
Dec 28, 2012 | 8.240 | 8.348 | 8.219 | 8.289 | 260,790 | +0.09(+1.12%) |
Dec 27, 2012 | 8.396 | 8.402 | 8.181 | 8.197 | 307,212 | -0.21(-2.50%) |
Dec 26, 2012 | 8.386 | 8.439 | 8.375 | 8.407 | 136,822 | +0.01(+0.06%) |
Dec 24, 2012 | 8.461 | 8.461 | 8.396 | 8.402 | 103,015 | -0.06(-0.70%) |
Dec 21, 2012 | 8.391 | 8.461 | 8.337 | 8.461 | 347,894 | +0.08(+0.90%) |
Dec 20, 2012 | 8.429 | 8.461 | 8.369 | 8.386 | 289,747 | -0.01(-0.06%) |
Dec 19, 2012 | 8.434 | 8.585 | 8.364 | 8.391 | 435,318 | -0.04(-0.51%) |
Dec 18, 2012 | 8.429 | 8.508 | 8.345 | 8.434 | 218,563 | -0.04(-0.51%) |
Dec 17, 2012 | 8.730 | 8.730 | 8.418 | 8.477 | 371,116 | -0.18(-2.11%) |
Dec 14, 2012 | 8.714 | 8.714 | 8.617 | 8.660 | 233,569 | -0.06(-0.68%) |
Dec 13, 2012 | 8.741 | 8.757 | 8.671 | 8.719 | 130,886 | +0.00(+0.00%) |
Dec 12, 2012 | 8.730 | 8.864 | 8.714 | 8.719 | 197,057 | -0.07(-0.79%) |
Dec 11, 2012 | 8.804 | 8.858 | 8.724 | 8.788 | 152,130 | +0.06(+0.67%) |
Dec 10, 2012 | 8.778 | 8.842 | 8.681 | 8.729 | 185,968 | -0.03(-0.31%) |
Dec 07, 2012 | 8.874 | 8.874 | 8.756 | 8.756 | 134,505 | -0.12(-1.39%) |
Dec 06, 2012 | 8.954 | 8.965 | 8.874 | 8.879 | 203,892 | -0.07(-0.78%) |
Dec 05, 2012 | 8.890 | 8.976 | 8.885 | 8.949 | 171,559 | +0.06(+0.66%) |
Dec 04, 2012 | 8.922 | 8.944 | 8.836 | 8.890 | 163,581 | -0.03(-0.30%) |
Nov 30, 2012 | 8.858 | 8.917 | 8.815 | 8.917 | 149,286 | +0.09(+1.03%) |
Nov 29, 2012 | 8.820 | 8.853 | 8.804 | 8.826 | 170,976 | -0.01(-0.06%) |
Nov 28, 2012 | 8.772 | 8.831 | 8.756 | 8.831 | 202,473 | +0.06(+0.73%) |
Nov 27, 2012 | 8.628 | 8.767 | 8.628 | 8.767 | 161,102 | +0.12(+1.36%) |
Nov 26, 2012 | 8.713 | 8.713 | 8.596 | 8.649 | 122,828 | -0.09(-1.04%) |
Nov 23, 2012 | 8.649 | 8.745 | 8.638 | 8.740 | 69,104 | +0.10(+1.11%) |
Nov 21, 2012 | 8.665 | 8.692 | 8.638 | 8.644 | 194,178 | -0.05(-0.55%) |
Nov 20, 2012 | 8.687 | 8.692 | 8.596 | 8.692 | 91,558 | +0.04(+0.43%) |
Nov 19, 2012 | 8.489 | 8.676 | 8.489 | 8.655 | 209,831 | +0.16(+1.83%) |
Nov 16, 2012 | 8.365 | 8.526 | 8.351 | 8.499 | 85,394 | +0.13(+1.60%) |
Nov 15, 2012 | 8.456 | 8.462 | 8.269 | 8.365 | 308,297 | -0.12(-1.45%) |
Nov 14, 2012 | 8.462 | 8.531 | 8.462 | 8.489 | 303,370 | -0.04(-0.50%) |
Nov 13, 2012 | 8.649 | 8.649 | 8.499 | 8.531 | 242,694 | -0.11(-1.24%) |
Nov 12, 2012 | 8.644 | 8.670 | 8.617 | 8.638 | 105,462 | +0.03(+0.31%) |
Nov 09, 2012 | 8.654 | 8.734 | 8.569 | 8.612 | 314,522 | -0.09(-1.04%) |
Nov 08, 2012 | 8.601 | 8.718 | 8.601 | 8.702 | 149,129 | +0.09(+1.05%) |
Nov 07, 2012 | 8.447 | 8.644 | 8.447 | 8.612 | 177,255 | +0.09(+1.00%) |
Nov 06, 2012 | 8.505 | 8.590 | 8.484 | 8.527 | 170,576 | +0.04(+0.50%) |
Nov 05, 2012 | 8.628 | 8.628 | 8.457 | 8.484 | 164,190 | -0.11(-1.30%) |
Nov 02, 2012 | 8.766 | 8.766 | 8.569 | 8.596 | 195,416 | -0.17(-1.88%) |
Nov 01, 2012 | 8.756 | 8.782 | 8.713 | 8.761 | 160,010 | +0.06(+0.67%) |
Oct 31, 2012 | 8.708 | 8.883 | 8.697 | 8.702 | 192,107 | -0.02(-0.24%) |
Oct 26, 2012 | 8.788 | 8.724 | 8.724 | 8.724 | 199,220 | -0.02(-0.18%) |
Oct 25, 2012 | 8.766 | 8.766 | 8.692 | 8.740 | 116,777 | -0.01(-0.06%) |
Oct 24, 2012 | 8.617 | 8.745 | 8.580 | 8.745 | 261,958 | +0.17(+1.99%) |
Oct 23, 2012 | 8.644 | 8.644 | 8.548 | 8.574 | 152,034 | -0.06(-0.68%) |
Oct 19, 2012 | 8.633 | 8.649 | 8.574 | 8.633 | 107,297 | +0.02(+0.19%) |
Oct 18, 2012 | 8.628 | 8.649 | 8.580 | 8.617 | 86,051 | +0.01(+0.06%) |
Oct 17, 2012 | 8.585 | 8.622 | 8.574 | 8.612 | 100,560 | +0.03(+0.31%) |
Oct 16, 2012 | 8.548 | 8.590 | 8.532 | 8.585 | 164,958 | +0.02(+0.19%) |
Oct 15, 2012 | 8.633 | 8.644 | 8.543 | 8.569 | 110,380 | -0.04(-0.43%) |
Oct 12, 2012 | 8.617 | 8.665 | 8.559 | 8.606 | 117,876 | +0.02(+0.25%) |
Oct 11, 2012 | 8.564 | 8.612 | 8.548 | 8.585 | 109,263 | -0.01(-0.06%) |
Oct 10, 2012 | 8.548 | 8.590 | 8.484 | 8.590 | 197,279 | +0.05(+0.56%) |
Oct 09, 2012 | 8.559 | 8.576 | 8.532 | 8.543 | 230,975 | -0.04(-0.49%) |
Oct 08, 2012 | 8.596 | 8.612 | 8.537 | 8.585 | 103,393 | +0.01(+0.06%) |
Oct 05, 2012 | 8.532 | 8.596 | 8.522 | 8.580 | 160,163 | +0.04(+0.43%) |
Oct 04, 2012 | 8.601 | 8.601 | 8.506 | 8.543 | 118,225 | -0.05(-0.56%) |
Oct 03, 2012 | 8.649 | 8.670 | 8.559 | 8.590 | 165,117 | -0.03(-0.37%) |
Oct 02, 2012 | 8.733 | 8.733 | 8.590 | 8.622 | 179,964 | -0.07(-0.79%) |
Oct 01, 2012 | 8.755 | 8.792 | 8.665 | 8.691 | 163,996 | -0.05(-0.61%) |
Sep 28, 2012 | 8.718 | 8.744 | 8.675 | 8.744 | 110,907 | +0.07(+0.79%) |
Sep 27, 2012 | 8.718 | 8.718 | 8.627 | 8.675 | 149,842 | -0.02(-0.18%) |
Sep 26, 2012 | 8.643 | 8.733 | 8.617 | 8.691 | 175,707 | +0.07(+0.80%) |
Sep 25, 2012 | 8.548 | 8.622 | 8.516 | 8.622 | 282,691 | +0.10(+1.12%) |
Sep 24, 2012 | 8.506 | 8.543 | 8.474 | 8.527 | 158,039 | +0.04(+0.44%) |
Sep 21, 2012 | 8.490 | 8.490 | 8.458 | 8.490 | 195,197 | +0.02(+0.19%) |
Sep 20, 2012 | 8.447 | 8.490 | 8.410 | 8.474 | 214,571 | +0.02(+0.25%) |
Sep 19, 2012 | 8.431 | 8.453 | 8.426 | 8.453 | 151,632 | +0.02(+0.25%) |
Sep 18, 2012 | 8.421 | 8.437 | 8.410 | 8.431 | 141,163 | +0.01(+0.06%) |
Sep 17, 2012 | 8.421 | 8.437 | 8.389 | 8.426 | 256,479 | +0.02(+0.19%) |
Sep 14, 2012 | 8.389 | 8.426 | 8.373 | 8.410 | 118,653 | +0.04(+0.51%) |
Sep 13, 2012 | 8.294 | 8.368 | 8.283 | 8.368 | 123,813 | +0.05(+0.64%) |
Sep 12, 2012 | 8.267 | 8.315 | 8.235 | 8.315 | 120,622 | +0.08(+0.97%) |
Sep 11, 2012 | 8.219 | 8.246 | 8.193 | 8.235 | 103,001 | +0.03(+0.32%) |
Sep 10, 2012 | 8.193 | 8.214 | 8.183 | 8.209 | 123,385 | +0.01(+0.13%) |
Sep 07, 2012 | 8.161 | 8.198 | 8.161 | 8.198 | 60,125 | +0.02(+0.26%) |
Sep 06, 2012 | 8.167 | 8.214 | 8.156 | 8.177 | 176,508 | +0.00(+0.00%) |
Sep 05, 2012 | 8.193 | 8.219 | 8.172 | 8.177 | 202,368 | +0.00(+0.00%) |
Sep 04, 2012 | 8.241 | 8.246 | 8.172 | 8.177 | 158,485 | -0.04(-0.51%) |
Aug 31, 2012 | 8.177 | 8.219 | 8.156 | 8.219 | 48,214 | +0.03(+0.39%) |
Aug 30, 2012 | 8.161 | 8.188 | 8.119 | 8.188 | 110,855 | +0.01(+0.06%) |
Aug 29, 2012 | 8.103 | 8.183 | 8.103 | 8.183 | 125,896 | +0.09(+1.17%) |
Aug 27, 2012 | 8.056 | 8.103 | 8.030 | 8.088 | 171,017 | +0.07(+0.85%) |
Aug 24, 2012 | 7.993 | 8.067 | 7.972 | 8.019 | 189,495 | +0.02(+0.20%) |
Aug 23, 2012 | 8.051 | 8.114 | 7.972 | 8.003 | 238,269 | -0.03(-0.39%) |
Aug 22, 2012 | 8.103 | 8.103 | 7.914 | 8.035 | 598,719 | -0.07(-0.85%) |
Aug 21, 2012 | 8.272 | 8.272 | 8.077 | 8.103 | 270,900 | -0.14(-1.73%) |
Aug 20, 2012 | 8.246 | 8.277 | 8.230 | 8.246 | 94,350 | -0.03(-0.38%) |
Aug 17, 2012 | 8.204 | 8.283 | 8.188 | 8.277 | 110,904 | +0.08(+1.03%) |
Aug 16, 2012 | 8.214 | 8.251 | 8.188 | 8.193 | 118,474 | +0.02(+0.26%) |
Aug 15, 2012 | 8.167 | 8.209 | 8.167 | 8.172 | 70,307 | +0.03(+0.32%) |
Aug 14, 2012 | 8.077 | 8.214 | 8.077 | 8.146 | 407,263 | +0.03(+0.32%) |
Aug 13, 2012 | 8.209 | 8.214 | 8.109 | 8.119 | 237,040 | -0.04(-0.52%) |
Aug 10, 2012 | 8.146 | 8.203 | 8.130 | 8.161 | 176,834 | +0.03(+0.32%) |
Aug 09, 2012 | 8.256 | 8.256 | 8.119 | 8.135 | 243,437 | -0.10(-1.21%) |
Aug 08, 2012 | 8.261 | 8.308 | 8.235 | 8.235 | 132,717 | -0.06(-0.70%) |
Aug 07, 2012 | 8.403 | 8.403 | 8.293 | 8.293 | 158,993 | -0.07(-0.88%) |
Aug 06, 2012 | 8.371 | 8.408 | 8.366 | 8.366 | 115,171 | +0.02(+0.19%) |
Aug 03, 2012 | 8.376 | 8.392 | 8.319 | 8.350 | 151,060 | +0.02(+0.25%) |
Aug 02, 2012 | 8.429 | 8.429 | 8.329 | 8.329 | 123,638 | -0.09(-1.12%) |
Aug 01, 2012 | 8.466 | 8.466 | 8.376 | 8.424 | 201,314 | +0.00(+0.00%) |
Jul 31, 2012 | 8.403 | 8.445 | 8.361 | 8.424 | 186,084 | +0.05(+0.56%) |
Jul 30, 2012 | 8.361 | 8.413 | 8.361 | 8.376 | 93,965 | +0.03(+0.31%) |
Jul 27, 2012 | 8.408 | 8.429 | 8.340 | 8.350 | 126,696 | -0.04(-0.50%) |
Jul 26, 2012 | 8.445 | 8.445 | 8.361 | 8.392 | 91,204 | -0.01(-0.06%) |
Jul 25, 2012 | 8.413 | 8.413 | 8.361 | 8.397 | 151,197 | +0.02(+0.19%) |
Jul 24, 2012 | 8.392 | 8.434 | 8.376 | 8.382 | 96,796 | -0.01(-0.12%) |
Jul 23, 2012 | 8.361 | 8.418 | 8.351 | 8.392 | 137,355 | +0.03(+0.31%) |
Jul 20, 2012 | 8.397 | 8.429 | 8.350 | 8.366 | 177,221 | -0.04(-0.44%) |
Jul 19, 2012 | 8.371 | 8.403 | 8.340 | 8.403 | 108,336 | +0.06(+0.75%) |
Jul 18, 2012 | 8.382 | 8.382 | 8.324 | 8.340 | 100,815 | -0.02(-0.19%) |
Jul 17, 2012 | 8.460 | 8.460 | 8.355 | 8.355 | 86,853 | -0.01(-0.13%) |
Jul 16, 2012 | 8.392 | 8.424 | 8.329 | 8.366 | 97,223 | -0.02(-0.25%) |
Jul 13, 2012 | 8.371 | 8.387 | 8.319 | 8.387 | 78,396 | +0.08(+0.95%) |
Jul 12, 2012 | 8.387 | 8.387 | 8.272 | 8.308 | 105,827 | -0.05(-0.63%) |
Jul 11, 2012 | 8.444 | 8.444 | 8.319 | 8.361 | 138,092 | -0.04(-0.50%) |
Jul 10, 2012 | 8.350 | 8.402 | 8.345 | 8.402 | 109,994 | +0.05(+0.63%) |
Jul 09, 2012 | 8.335 | 8.350 | 8.324 | 8.350 | 109,607 | +0.02(+0.19%) |
Jul 06, 2012 | 8.319 | 8.340 | 8.277 | 8.335 | 126,492 | -0.01(-0.06%) |
Jul 05, 2012 | 8.350 | 8.350 | 8.298 | 8.340 | 102,429 | -0.01(-0.13%) |
Jul 03, 2012 | 8.303 | 8.350 | 8.272 | 8.350 | 144,637 | +0.05(+0.57%) |
Jul 02, 2012 | 8.215 | 8.303 | 8.215 | 8.303 | 172,919 | +0.10(+1.27%) |
Jun 29, 2012 | 8.188 | 8.199 | 8.115 | 8.199 | 206,673 | +0.07(+0.83%) |
Jun 28, 2012 | 8.121 | 8.141 | 8.100 | 8.131 | 137,628 | +0.02(+0.19%) |
Jun 27, 2012 | 8.110 | 8.162 | 8.100 | 8.115 | 185,700 | +0.02(+0.26%) |
Jun 26, 2012 | 8.100 | 8.105 | 8.068 | 8.095 | 220,285 | -0.01(-0.06%) |
Jun 25, 2012 | 8.110 | 8.110 | 8.064 | 8.100 | 118,641 | +0.03(+0.32%) |
Jun 22, 2012 | 8.068 | 8.100 | 8.042 | 8.074 | 180,877 | +0.04(+0.52%) |
Jun 21, 2012 | 8.058 | 8.063 | 8.032 | 8.032 | 121,117 | -0.01(-0.06%) |
Jun 20, 2012 | 8.037 | 8.063 | 8.011 | 8.037 | 131,784 | +0.01(+0.06%) |
Jun 19, 2012 | 8.006 | 8.032 | 7.969 | 8.032 | 106,413 | +0.06(+0.79%) |
Jun 18, 2012 | 7.896 | 7.974 | 7.886 | 7.969 | 179,677 | +0.11(+1.39%) |
Jun 15, 2012 | 7.938 | 7.952 | 7.781 | 7.860 | 230,623 | -0.08(-1.05%) |
Jun 14, 2012 | 8.016 | 8.027 | 7.938 | 7.943 | 192,067 | -0.10(-1.23%) |
Jun 13, 2012 | 7.985 | 8.048 | 7.974 | 8.042 | 227,034 | +0.07(+0.92%) |
Jun 12, 2012 | 7.959 | 7.980 | 7.943 | 7.969 | 142,387 | +0.02(+0.26%) |
Jun 11, 2012 | 7.959 | 7.969 | 7.928 | 7.948 | 94,289 | +0.02(+0.20%) |
Jun 08, 2012 | 7.855 | 7.948 | 7.855 | 7.933 | 146,301 | +0.05(+0.59%) |
Jun 07, 2012 | 7.943 | 7.954 | 7.845 | 7.886 | 203,485 | -0.05(-0.59%) |
Jun 06, 2012 | 7.850 | 7.933 | 7.836 | 7.933 | 194,779 | +0.08(+0.99%) |
Jun 05, 2012 | 7.865 | 7.886 | 7.829 | 7.855 | 92,769 | -0.02(-0.26%) |
Jun 04, 2012 | 7.839 | 7.886 | 7.767 | 7.876 | 245,529 | +0.04(+0.46%) |
Jun 01, 2012 | 7.865 | 7.871 | 7.798 | 7.839 | 182,347 | +0.04(+0.53%) |
May 31, 2012 | 7.839 | 7.891 | 7.798 | 7.798 | 206,082 | -0.06(-0.73%) |
May 30, 2012 | 7.834 | 7.886 | 7.813 | 7.855 | 142,006 | -0.01(-0.07%) |
May 29, 2012 | 7.855 | 7.907 | 7.824 | 7.860 | 156,620 | +0.03(+0.40%) |
May 25, 2012 | 7.850 | 7.850 | 7.793 | 7.829 | 87,120 | +0.01(+0.07%) |
May 24, 2012 | 7.824 | 7.824 | 7.772 | 7.824 | 96,460 | +0.03(+0.33%) |
May 23, 2012 | 7.834 | 7.834 | 7.756 | 7.798 | 136,143 | +0.00(+0.00%) |
May 22, 2012 | 7.824 | 7.845 | 7.756 | 7.798 | 189,382 | -0.02(-0.20%) |
May 21, 2012 | 7.824 | 7.824 | 7.798 | 7.813 | 77,790 | +0.01(+0.13%) |
May 18, 2012 | 7.803 | 7.824 | 7.772 | 7.803 | 157,484 | -0.01(-0.13%) |
May 17, 2012 | 7.819 | 7.819 | 7.772 | 7.813 | 125,017 | +0.01(+0.13%) |
May 16, 2012 | 7.803 | 7.808 | 7.767 | 7.803 | 124,971 | +0.03(+0.33%) |
May 15, 2012 | 7.746 | 7.782 | 7.746 | 7.777 | 60,988 | +0.03(+0.40%) |
May 14, 2012 | 7.803 | 7.803 | 7.730 | 7.746 | 101,073 | -0.04(-0.47%) |
May 11, 2012 | 7.839 | 7.839 | 7.745 | 7.782 | 122,711 | +0.02(+0.20%) |
May 10, 2012 | 7.798 | 7.818 | 7.751 | 7.767 | 109,835 | -0.01(-0.07%) |
May 09, 2012 | 7.782 | 7.787 | 7.756 | 7.772 | 134,908 | +0.02(+0.27%) |
May 08, 2012 | 7.731 | 7.803 | 7.700 | 7.751 | 153,715 | +0.06(+0.74%) |
May 07, 2012 | 7.710 | 7.715 | 7.674 | 7.694 | 116,403 | -0.01(-0.07%) |
May 04, 2012 | 7.710 | 7.710 | 7.663 | 7.700 | 70,228 | -0.01(-0.07%) |
May 03, 2012 | 7.710 | 7.710 | 7.653 | 7.705 | 107,761 | +0.01(+0.07%) |
May 02, 2012 | 7.689 | 7.705 | 7.674 | 7.700 | 129,666 | -0.03(-0.40%) |
May 01, 2012 | 7.694 | 7.767 | 7.679 | 7.731 | 159,873 | +0.07(+0.94%) |
Apr 30, 2012 | 7.643 | 7.715 | 7.622 | 7.658 | 87,397 | +0.04(+0.47%) |
Apr 27, 2012 | 7.601 | 7.638 | 7.601 | 7.622 | 109,660 | +0.01(+0.07%) |
Apr 26, 2012 | 7.591 | 7.622 | 7.591 | 7.617 | 99,955 | +0.03(+0.34%) |
Apr 25, 2012 | 7.591 | 7.617 | 7.576 | 7.591 | 125,317 | -0.03(-0.34%) |
Apr 24, 2012 | 7.591 | 7.617 | 7.581 | 7.617 | 111,161 | +0.02(+0.20%) |
Apr 23, 2012 | 7.617 | 7.617 | 7.560 | 7.601 | 102,468 | +0.01(+0.14%) |
Apr 20, 2012 | 7.555 | 7.591 | 7.545 | 7.591 | 85,561 | +0.03(+0.41%) |
Apr 19, 2012 | 7.545 | 7.586 | 7.539 | 7.560 | 102,596 | +0.00(+0.00%) |
Apr 18, 2012 | 7.560 | 7.565 | 7.529 | 7.560 | 93,365 | +0.02(+0.21%) |
Apr 17, 2012 | 7.550 | 7.566 | 7.498 | 7.545 | 153,353 | -0.02(-0.27%) |
Apr 16, 2012 | 7.555 | 7.586 | 7.539 | 7.565 | 85,237 | +0.01(+0.07%) |
Apr 13, 2012 | 7.529 | 7.560 | 7.503 | 7.560 | 73,022 | +0.05(+0.69%) |
Apr 12, 2012 | 7.534 | 7.550 | 7.488 | 7.508 | 63,260 | -0.03(-0.41%) |
Apr 11, 2012 | 7.524 | 7.555 | 7.498 | 7.539 | 108,731 | +0.04(+0.48%) |
Apr 10, 2012 | 7.498 | 7.550 | 7.498 | 7.503 | 88,764 | -0.02(-0.20%) |
Apr 09, 2012 | 7.447 | 7.529 | 7.447 | 7.519 | 164,529 | +0.08(+1.04%) |
Apr 05, 2012 | 7.406 | 7.457 | 7.406 | 7.442 | 83,405 | +0.02(+0.28%) |
Apr 04, 2012 | 7.390 | 7.432 | 7.385 | 7.421 | 98,649 | +0.02(+0.28%) |
Apr 03, 2012 | 7.416 | 7.421 | 7.360 | 7.401 | 107,028 | +0.01(+0.07%) |