Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.789 | 9.889 | 9.759 | 9.864 | 4,001,957 | +0.12(+1.20%) |
Mar 27, 2013 | 9.782 | 9.809 | 9.720 | 9.747 | 3,165,521 | -0.06(-0.61%) |
Mar 26, 2013 | 9.802 | 9.847 | 9.764 | 9.807 | 2,102,387 | +0.04(+0.43%) |
Mar 25, 2013 | 9.705 | 9.857 | 9.672 | 9.764 | 5,987,309 | +0.09(+0.90%) |
Mar 22, 2013 | 9.635 | 9.722 | 9.617 | 9.677 | 5,202,553 | +0.05(+0.57%) |
Mar 21, 2013 | 9.620 | 9.710 | 9.610 | 9.622 | 4,557,928 | -0.01(-0.16%) |
Mar 20, 2013 | 9.627 | 9.680 | 9.587 | 9.637 | 3,579,782 | +0.07(+0.76%) |
Mar 19, 2013 | 9.675 | 9.695 | 9.538 | 9.565 | 2,725,045 | -0.09(-0.90%) |
Mar 18, 2013 | 9.635 | 9.705 | 9.580 | 9.652 | 3,491,769 | -0.05(-0.49%) |
Mar 15, 2013 | 9.587 | 9.707 | 9.550 | 9.700 | 6,767,359 | +0.02(+0.21%) |
Mar 14, 2013 | 9.742 | 9.774 | 9.658 | 9.680 | 2,829,822 | -0.04(-0.46%) |
Mar 13, 2013 | 9.612 | 9.742 | 9.565 | 9.725 | 3,579,850 | +0.13(+1.38%) |
Mar 12, 2013 | 9.565 | 9.612 | 9.518 | 9.592 | 2,779,518 | +0.00(+0.00%) |
Mar 11, 2013 | 9.562 | 9.630 | 9.508 | 9.592 | 3,046,909 | +0.03(+0.31%) |
Mar 08, 2013 | 9.540 | 9.565 | 9.415 | 9.562 | 2,461,329 | +0.05(+0.58%) |
Mar 07, 2013 | 9.530 | 9.538 | 9.462 | 9.508 | 4,041,306 | -0.01(-0.16%) |
Mar 06, 2013 | 9.515 | 9.575 | 9.440 | 9.523 | 5,594,209 | +0.05(+0.58%) |
Mar 05, 2013 | 9.266 | 9.485 | 9.253 | 9.468 | 6,162,154 | +0.22(+2.34%) |
Mar 04, 2013 | 9.151 | 9.251 | 9.106 | 9.251 | 4,301,195 | +0.10(+1.09%) |
Mar 01, 2013 | 9.039 | 9.174 | 9.032 | 9.151 | 6,048,231 | +0.05(+0.58%) |
Feb 28, 2013 | 9.012 | 9.134 | 9.007 | 9.099 | 7,612,632 | +0.09(+1.00%) |
Feb 27, 2013 | 8.919 | 9.056 | 8.879 | 9.009 | 3,574,089 | +0.11(+1.20%) |
Feb 26, 2013 | 8.867 | 8.932 | 8.810 | 8.902 | 3,140,092 | +0.09(+1.02%) |
Feb 25, 2013 | 8.984 | 8.989 | 8.812 | 8.812 | 2,298,289 | -0.15(-1.64%) |
Feb 22, 2013 | 8.984 | 8.994 | 8.917 | 8.959 | 2,348,152 | +0.03(+0.33%) |
Feb 21, 2013 | 9.009 | 9.046 | 8.852 | 8.929 | 4,685,931 | -0.09(-1.02%) |
Feb 20, 2013 | 8.997 | 9.093 | 8.992 | 9.022 | 4,550,820 | +0.01(+0.17%) |
Feb 19, 2013 | 8.934 | 9.007 | 8.897 | 9.007 | 3,155,095 | +0.10(+1.09%) |
Feb 15, 2013 | 8.897 | 8.944 | 8.869 | 8.909 | 4,692,947 | +0.02(+0.22%) |
Feb 14, 2013 | 9.022 | 9.022 | 8.884 | 8.889 | 2,684,100 | -0.08(-0.90%) |
Feb 13, 2013 | 8.980 | 9.005 | 8.911 | 8.970 | 5,156,226 | -0.01(-0.14%) |
Feb 12, 2013 | 8.983 | 9.007 | 8.973 | 8.983 | 2,929,651 | +0.03(+0.30%) |
Feb 11, 2013 | 8.978 | 8.978 | 8.914 | 8.956 | 2,964,914 | -0.02(-0.22%) |
Feb 08, 2013 | 8.990 | 9.027 | 8.961 | 8.975 | 3,035,953 | +0.02(+0.22%) |
Feb 07, 2013 | 8.956 | 9.007 | 8.938 | 8.956 | 3,161,563 | -0.00(-0.03%) |
Feb 06, 2013 | 8.872 | 8.963 | 8.872 | 8.958 | 2,012,594 | +0.07(+0.75%) |
Feb 04, 2013 | 8.835 | 8.919 | 8.825 | 8.892 | 2,725,675 | +0.05(+0.56%) |
Feb 01, 2013 | 8.892 | 8.911 | 8.830 | 8.842 | 3,005,982 | -0.03(-0.31%) |
Jan 31, 2013 | 8.791 | 8.895 | 8.736 | 8.869 | 4,593,762 | +0.10(+1.10%) |
Jan 30, 2013 | 8.855 | 8.877 | 8.727 | 8.773 | 2,745,223 | -0.11(-1.22%) |
Jan 29, 2013 | 8.788 | 8.882 | 8.773 | 8.882 | 3,558,250 | +0.11(+1.26%) |
Jan 28, 2013 | 8.717 | 8.796 | 8.717 | 8.771 | 1,846,886 | +0.04(+0.45%) |
Jan 25, 2013 | 8.704 | 8.731 | 8.653 | 8.731 | 1,721,458 | +0.06(+0.74%) |
Jan 24, 2013 | 8.694 | 8.744 | 8.626 | 8.667 | 2,354,616 | +0.00(+0.00%) |
Jan 23, 2013 | 8.685 | 8.731 | 8.643 | 8.667 | 2,346,649 | -0.01(-0.11%) |
Jan 22, 2013 | 8.616 | 8.677 | 8.559 | 8.677 | 2,905,533 | +0.06(+0.71%) |
Jan 18, 2013 | 8.571 | 8.630 | 8.549 | 8.616 | 4,789,384 | +0.04(+0.52%) |
Jan 17, 2013 | 8.539 | 8.576 | 8.515 | 8.571 | 3,385,800 | +0.05(+0.55%) |
Jan 16, 2013 | 8.566 | 8.566 | 8.460 | 8.525 | 4,897,269 | -0.04(-0.49%) |
Jan 15, 2013 | 8.451 | 8.579 | 8.433 | 8.566 | 3,641,076 | +0.03(+0.32%) |
Jan 14, 2013 | 8.505 | 8.542 | 8.483 | 8.539 | 1,806,614 | +0.04(+0.46%) |
Jan 11, 2013 | 8.561 | 8.586 | 8.468 | 8.500 | 3,128,954 | -0.05(-0.58%) |
Jan 10, 2013 | 8.554 | 8.586 | 8.475 | 8.549 | 3,328,992 | +0.01(+0.17%) |
Jan 09, 2013 | 8.495 | 8.534 | 8.458 | 8.534 | 4,338,884 | +0.08(+0.90%) |
Jan 08, 2013 | 8.552 | 8.576 | 8.446 | 8.458 | 3,592,227 | +0.00(+0.00%) |
Jan 07, 2013 | 8.362 | 8.467 | 8.358 | 8.458 | 2,054,977 | +0.07(+0.88%) |
Jan 04, 2013 | 8.364 | 8.409 | 8.306 | 8.384 | 1,988,257 | +0.05(+0.56%) |
Jan 03, 2013 | 8.364 | 8.403 | 8.298 | 8.337 | 3,405,644 | -0.02(-0.27%) |
Jan 02, 2013 | 8.394 | 8.404 | 8.278 | 8.359 | 3,510,757 | +0.12(+1.43%) |
Dec 31, 2012 | 8.180 | 8.273 | 8.130 | 8.241 | 1,544,255 | +0.06(+0.72%) |
Dec 28, 2012 | 8.214 | 8.261 | 8.180 | 8.182 | 1,535,768 | -0.06(-0.72%) |
Dec 27, 2012 | 8.221 | 8.308 | 8.148 | 8.241 | 2,121,709 | +0.05(+0.60%) |
Dec 26, 2012 | 8.217 | 8.258 | 8.160 | 8.192 | 1,866,856 | -0.02(-0.27%) |
Dec 24, 2012 | 8.249 | 8.249 | 8.163 | 8.214 | 1,344,700 | -0.03(-0.42%) |
Dec 21, 2012 | 8.234 | 8.436 | 8.197 | 8.249 | 7,103,683 | -0.02(-0.27%) |
Dec 20, 2012 | 8.152 | 8.286 | 8.145 | 8.271 | 2,643,020 | +0.13(+1.54%) |
Dec 19, 2012 | 8.086 | 8.177 | 8.054 | 8.145 | 2,885,003 | +0.08(+0.95%) |
Dec 18, 2012 | 8.019 | 8.071 | 8.005 | 8.069 | 2,288,696 | +0.05(+0.65%) |
Dec 17, 2012 | 8.012 | 8.042 | 7.985 | 8.017 | 3,530,264 | +0.01(+0.15%) |
Dec 14, 2012 | 7.926 | 8.007 | 7.926 | 8.005 | 2,150,568 | +0.07(+0.93%) |
Dec 13, 2012 | 7.970 | 7.995 | 7.894 | 7.931 | 1,323,115 | -0.06(-0.71%) |
Dec 12, 2012 | 8.076 | 8.096 | 7.955 | 7.987 | 1,871,605 | -0.09(-1.16%) |
Dec 11, 2012 | 8.064 | 8.101 | 8.019 | 8.081 | 2,620,968 | +0.05(+0.58%) |
Dec 10, 2012 | 8.024 | 8.051 | 7.985 | 8.034 | 2,330,401 | -0.00(-0.03%) |
Dec 07, 2012 | 7.980 | 8.047 | 7.963 | 8.037 | 3,562,731 | +0.07(+0.87%) |
Dec 06, 2012 | 7.901 | 7.978 | 7.901 | 7.968 | 1,791,186 | +0.07(+0.84%) |
Dec 05, 2012 | 7.926 | 7.953 | 7.862 | 7.901 | 2,104,999 | -0.02(-0.31%) |
Dec 04, 2012 | 7.916 | 7.968 | 7.891 | 7.926 | 2,803,277 | -0.02(-0.22%) |
Nov 30, 2012 | 7.980 | 8.032 | 7.943 | 7.943 | 4,212,474 | -0.02(-0.28%) |
Nov 29, 2012 | 7.997 | 8.017 | 7.909 | 7.965 | 2,751,636 | +0.05(+0.59%) |
Nov 28, 2012 | 7.894 | 7.946 | 7.847 | 7.918 | 3,711,388 | +0.01(+0.12%) |
Nov 27, 2012 | 7.884 | 7.933 | 7.849 | 7.909 | 3,464,937 | -0.01(-0.09%) |
Nov 26, 2012 | 7.874 | 7.946 | 7.845 | 7.916 | 3,157,618 | +0.03(+0.44%) |
Nov 23, 2012 | 7.874 | 7.886 | 7.817 | 7.881 | 771,500 | +0.04(+0.57%) |
Nov 21, 2012 | 7.864 | 7.904 | 7.817 | 7.837 | 3,247,819 | +0.00(+0.06%) |
Nov 20, 2012 | 7.773 | 7.857 | 7.667 | 7.832 | 2,458,792 | +0.05(+0.63%) |
Nov 19, 2012 | 7.776 | 7.790 | 7.670 | 7.783 | 2,498,885 | +0.09(+1.12%) |
Nov 16, 2012 | 7.613 | 7.711 | 7.544 | 7.697 | 3,696,119 | +0.07(+0.87%) |
Nov 15, 2012 | 7.753 | 7.804 | 7.603 | 7.630 | 2,647,294 | -0.12(-1.53%) |
Nov 14, 2012 | 7.928 | 7.928 | 7.721 | 7.748 | 6,986,402 | -0.15(-1.93%) |
Nov 13, 2012 | 7.909 | 7.949 | 7.864 | 7.901 | 3,270,906 | -0.04(-0.53%) |
Nov 12, 2012 | 8.051 | 8.064 | 7.918 | 7.943 | 3,392,315 | -0.01(-0.15%) |
Nov 09, 2012 | 7.916 | 7.981 | 7.867 | 7.955 | 3,395,152 | +0.01(+0.09%) |
Nov 08, 2012 | 7.990 | 8.015 | 7.931 | 7.948 | 4,901,640 | -0.05(-0.68%) |
Nov 07, 2012 | 8.007 | 8.130 | 7.928 | 8.002 | 4,577,011 | -0.04(-0.54%) |
Nov 06, 2012 | 7.994 | 8.077 | 7.977 | 8.045 | 4,310,843 | +0.08(+0.95%) |
Nov 05, 2012 | 7.987 | 7.987 | 7.865 | 7.970 | 2,874,009 | -0.03(-0.40%) |
Nov 02, 2012 | 7.972 | 8.036 | 7.899 | 8.002 | 3,886,547 | +0.08(+0.98%) |
Nov 01, 2012 | 7.878 | 8.019 | 7.792 | 7.924 | 4,065,279 | +0.08(+1.02%) |
Oct 31, 2012 | 7.705 | 7.865 | 7.666 | 7.843 | 4,402,916 | +0.16(+2.12%) |
Oct 26, 2012 | 7.805 | 7.681 | 7.681 | 7.681 | 2,343,265 | -0.12(-1.53%) |
Oct 25, 2012 | 7.943 | 8.009 | 7.715 | 7.800 | 2,158,254 | -0.10(-1.23%) |
Oct 24, 2012 | 7.953 | 7.953 | 7.865 | 7.897 | 1,528,500 | -0.03(-0.40%) |
Oct 23, 2012 | 7.960 | 7.960 | 7.878 | 7.929 | 3,305,985 | -0.15(-1.81%) |
Oct 19, 2012 | 8.065 | 8.137 | 8.021 | 8.074 | 4,797,521 | -0.00(-0.03%) |
Oct 18, 2012 | 8.023 | 8.092 | 8.023 | 8.077 | 2,323,512 | +0.05(+0.61%) |
Oct 17, 2012 | 8.016 | 8.065 | 7.980 | 8.028 | 2,186,284 | -0.00(-0.06%) |
Oct 16, 2012 | 8.057 | 8.077 | 7.994 | 8.033 | 2,843,726 | +0.01(+0.15%) |
Oct 15, 2012 | 7.926 | 8.021 | 7.875 | 8.021 | 3,000,296 | +0.11(+1.38%) |
Oct 12, 2012 | 7.960 | 8.004 | 7.907 | 7.912 | 1,119,031 | -0.04(-0.46%) |
Oct 11, 2012 | 7.992 | 8.036 | 7.948 | 7.948 | 1,880,738 | -0.00(-0.03%) |
Oct 10, 2012 | 7.933 | 7.972 | 7.890 | 7.950 | 1,199,078 | +0.03(+0.40%) |
Oct 09, 2012 | 7.950 | 7.989 | 7.904 | 7.919 | 1,489,895 | -0.02(-0.28%) |
Oct 08, 2012 | 7.914 | 7.958 | 7.891 | 7.941 | 1,021,933 | +0.00(+0.03%) |
Oct 05, 2012 | 7.975 | 8.019 | 7.931 | 7.938 | 1,459,764 | -0.01(-0.12%) |
Oct 04, 2012 | 7.994 | 8.009 | 7.909 | 7.948 | 1,447,347 | -0.01(-0.12%) |
Oct 03, 2012 | 7.985 | 8.053 | 7.909 | 7.958 | 1,855,817 | -0.00(-0.06%) |
Oct 02, 2012 | 7.882 | 7.963 | 7.839 | 7.963 | 3,117,965 | +0.09(+1.11%) |
Oct 01, 2012 | 7.963 | 7.972 | 7.768 | 7.875 | 3,477,398 | -0.06(-0.74%) |
Sep 28, 2012 | 7.950 | 8.004 | 7.912 | 7.933 | 2,493,260 | -0.06(-0.76%) |
Sep 27, 2012 | 7.970 | 8.060 | 7.924 | 7.994 | 5,446,177 | +0.03(+0.37%) |
Sep 26, 2012 | 7.977 | 8.040 | 7.946 | 7.965 | 3,200,121 | +0.01(+0.09%) |
Sep 25, 2012 | 8.096 | 8.128 | 7.933 | 7.958 | 3,755,761 | -0.12(-1.48%) |
Sep 24, 2012 | 7.975 | 8.113 | 7.960 | 8.077 | 4,223,271 | +0.07(+0.82%) |
Sep 21, 2012 | 7.963 | 8.036 | 7.929 | 8.011 | 5,173,661 | +0.12(+1.57%) |
Sep 20, 2012 | 8.006 | 8.016 | 7.875 | 7.887 | 5,067,870 | -0.14(-1.76%) |
Sep 19, 2012 | 8.101 | 8.145 | 8.023 | 8.028 | 4,514,015 | -0.05(-0.63%) |
Sep 18, 2012 | 8.182 | 8.211 | 8.074 | 8.079 | 2,890,340 | -0.13(-1.57%) |
Sep 17, 2012 | 8.250 | 8.313 | 8.206 | 8.208 | 2,656,602 | -0.08(-0.91%) |
Sep 14, 2012 | 8.199 | 8.330 | 8.164 | 8.284 | 3,646,373 | +0.12(+1.46%) |
Sep 13, 2012 | 8.143 | 8.237 | 8.087 | 8.164 | 4,421,415 | +0.04(+0.54%) |
Sep 12, 2012 | 8.077 | 8.133 | 8.019 | 8.121 | 2,486,891 | +0.07(+0.88%) |
Sep 11, 2012 | 8.026 | 8.099 | 8.026 | 8.050 | 1,894,385 | +0.01(+0.15%) |
Sep 10, 2012 | 8.065 | 8.109 | 8.038 | 8.038 | 2,707,057 | -0.04(-0.48%) |
Sep 07, 2012 | 8.138 | 8.140 | 8.070 | 8.077 | 1,866,359 | -0.02(-0.21%) |
Sep 06, 2012 | 8.099 | 8.145 | 8.087 | 8.094 | 3,212,053 | +0.04(+0.51%) |
Sep 05, 2012 | 8.031 | 8.084 | 8.011 | 8.053 | 3,808,761 | +0.02(+0.30%) |
Sep 04, 2012 | 7.916 | 8.031 | 7.856 | 8.028 | 2,906,598 | +0.10(+1.23%) |
Aug 31, 2012 | 7.977 | 7.994 | 7.887 | 7.931 | 4,138,155 | -0.00(-0.03%) |
Aug 30, 2012 | 7.919 | 7.963 | 7.897 | 7.933 | 1,826,130 | -0.03(-0.34%) |
Aug 29, 2012 | 8.026 | 8.031 | 7.958 | 7.960 | 2,614,646 | -0.02(-0.24%) |
Aug 27, 2012 | 8.002 | 8.006 | 7.929 | 7.980 | 2,664,694 | -0.01(-0.15%) |
Aug 24, 2012 | 7.931 | 8.004 | 7.912 | 7.992 | 1,894,397 | +0.03(+0.43%) |
Aug 23, 2012 | 8.021 | 8.033 | 7.938 | 7.958 | 2,651,812 | -0.09(-1.18%) |
Aug 22, 2012 | 8.077 | 8.096 | 7.967 | 8.053 | 1,992,778 | -0.05(-0.66%) |
Aug 21, 2012 | 8.082 | 8.135 | 8.077 | 8.106 | 3,842,465 | +0.04(+0.45%) |
Aug 20, 2012 | 8.079 | 8.101 | 8.009 | 8.070 | 2,643,239 | -0.01(-0.15%) |
Aug 17, 2012 | 8.062 | 8.087 | 8.028 | 8.082 | 2,481,595 | +0.04(+0.54%) |
Aug 16, 2012 | 8.021 | 8.048 | 7.912 | 8.038 | 3,062,432 | +0.07(+0.84%) |
Aug 15, 2012 | 7.995 | 8.005 | 7.906 | 7.971 | 1,909,295 | -0.01(-0.15%) |
Aug 14, 2012 | 8.046 | 8.046 | 7.959 | 7.983 | 2,011,384 | -0.01(-0.18%) |
Aug 13, 2012 | 7.969 | 7.998 | 7.882 | 7.998 | 2,890,439 | +0.03(+0.42%) |
Aug 10, 2012 | 7.916 | 7.988 | 7.880 | 7.964 | 3,947,590 | +0.05(+0.67%) |
Aug 09, 2012 | 7.873 | 7.940 | 7.858 | 7.911 | 4,268,780 | +0.04(+0.55%) |
Aug 08, 2012 | 7.868 | 7.887 | 7.813 | 7.868 | 3,113,493 | -0.03(-0.40%) |
Aug 07, 2012 | 8.019 | 8.038 | 7.892 | 7.899 | 2,514,382 | -0.10(-1.29%) |
Aug 06, 2012 | 8.055 | 8.132 | 7.995 | 8.002 | 2,861,750 | -0.02(-0.30%) |
Aug 03, 2012 | 8.022 | 8.113 | 7.990 | 8.026 | 2,593,584 | +0.06(+0.72%) |
Aug 02, 2012 | 7.981 | 7.981 | 7.839 | 7.969 | 3,255,595 | -0.06(-0.78%) |
Aug 01, 2012 | 8.178 | 8.230 | 8.031 | 8.031 | 2,302,736 | -0.10(-1.24%) |
Jul 31, 2012 | 8.142 | 8.211 | 8.094 | 8.132 | 2,221,781 | +0.00(+0.00%) |
Jul 30, 2012 | 8.082 | 8.206 | 8.082 | 8.132 | 3,135,338 | +0.06(+0.80%) |
Jul 27, 2012 | 7.990 | 8.173 | 7.950 | 8.067 | 4,056,822 | +0.12(+1.48%) |
Jul 26, 2012 | 7.962 | 8.026 | 7.881 | 7.950 | 2,405,725 | +0.09(+1.16%) |
Jul 25, 2012 | 7.894 | 7.906 | 7.820 | 7.858 | 2,620,095 | +0.00(+0.03%) |
Jul 24, 2012 | 7.983 | 7.983 | 7.813 | 7.856 | 3,063,941 | -0.10(-1.30%) |
Jul 23, 2012 | 7.945 | 7.981 | 7.889 | 7.959 | 2,396,649 | -0.09(-1.13%) |
Jul 20, 2012 | 8.053 | 8.094 | 7.998 | 8.050 | 2,199,481 | -0.05(-0.65%) |
Jul 19, 2012 | 8.276 | 8.290 | 8.041 | 8.103 | 3,416,044 | -0.16(-1.89%) |
Jul 18, 2012 | 8.326 | 8.355 | 8.228 | 8.259 | 2,412,310 | -0.07(-0.81%) |
Jul 17, 2012 | 8.324 | 8.384 | 8.223 | 8.326 | 3,370,192 | +0.06(+0.73%) |
Jul 16, 2012 | 8.252 | 8.305 | 8.242 | 8.266 | 1,330,527 | +0.01(+0.15%) |
Jul 13, 2012 | 8.194 | 8.331 | 8.180 | 8.254 | 1,721,065 | +0.09(+1.15%) |
Jul 12, 2012 | 8.146 | 8.221 | 8.101 | 8.161 | 2,054,088 | -0.04(-0.47%) |
Jul 11, 2012 | 8.202 | 8.211 | 8.146 | 8.199 | 1,145,649 | +0.01(+0.15%) |
Jul 10, 2012 | 8.307 | 8.324 | 8.143 | 8.187 | 1,877,083 | -0.10(-1.16%) |
Jul 09, 2012 | 8.247 | 8.288 | 8.206 | 8.283 | 1,544,213 | +0.03(+0.35%) |
Jul 06, 2012 | 8.156 | 8.271 | 8.134 | 8.254 | 2,255,013 | +0.02(+0.23%) |
Jul 05, 2012 | 8.283 | 8.324 | 8.216 | 8.235 | 2,397,616 | -0.04(-0.52%) |
Jul 03, 2012 | 8.206 | 8.319 | 8.197 | 8.278 | 1,346,449 | +0.09(+1.11%) |
Jul 02, 2012 | 8.120 | 8.187 | 8.065 | 8.187 | 3,694,435 | +0.11(+1.34%) |
Jun 29, 2012 | 8.120 | 8.144 | 8.031 | 8.079 | 6,301,027 | +0.10(+1.23%) |
Jun 28, 2012 | 7.841 | 7.981 | 7.810 | 7.981 | 2,407,666 | +0.08(+1.03%) |
Jun 27, 2012 | 7.880 | 7.921 | 7.822 | 7.899 | 1,873,309 | +0.07(+0.92%) |
Jun 26, 2012 | 7.810 | 7.878 | 7.762 | 7.827 | 2,804,501 | +0.04(+0.49%) |
Jun 25, 2012 | 7.777 | 7.827 | 7.714 | 7.789 | 2,559,231 | -0.07(-0.95%) |
Jun 22, 2012 | 7.916 | 7.923 | 7.815 | 7.863 | 3,025,602 | +0.00(+0.03%) |
Jun 21, 2012 | 8.043 | 8.058 | 7.825 | 7.861 | 3,380,204 | -0.17(-2.06%) |
Jun 20, 2012 | 8.026 | 8.086 | 7.993 | 8.026 | 2,276,422 | +0.00(+0.00%) |
Jun 19, 2012 | 8.038 | 8.132 | 7.988 | 8.026 | 2,975,243 | +0.00(+0.00%) |
Jun 18, 2012 | 7.863 | 8.046 | 7.829 | 8.026 | 2,496,643 | +0.14(+1.80%) |
Jun 15, 2012 | 7.904 | 7.945 | 7.870 | 7.885 | 4,517,112 | +0.01(+0.09%) |
Jun 14, 2012 | 7.733 | 7.909 | 7.733 | 7.878 | 1,999,826 | +0.15(+1.99%) |
Jun 13, 2012 | 7.753 | 7.793 | 7.683 | 7.724 | 4,865,696 | -0.03(-0.37%) |
Jun 12, 2012 | 7.729 | 7.805 | 7.681 | 7.753 | 3,394,757 | +0.03(+0.44%) |
Jun 11, 2012 | 7.988 | 7.990 | 7.709 | 7.719 | 1,766,759 | -0.20(-2.52%) |
Jun 08, 2012 | 7.791 | 7.923 | 7.779 | 7.918 | 2,431,257 | +0.13(+1.73%) |
Jun 07, 2012 | 7.923 | 7.983 | 7.781 | 7.784 | 3,375,969 | -0.07(-0.86%) |
Jun 06, 2012 | 7.774 | 7.868 | 7.745 | 7.851 | 5,004,562 | +0.13(+1.68%) |
Jun 05, 2012 | 7.570 | 7.748 | 7.527 | 7.721 | 2,454,031 | +0.16(+2.06%) |
Jun 04, 2012 | 7.601 | 7.618 | 7.477 | 7.565 | 2,361,946 | -0.01(-0.16%) |
Jun 01, 2012 | 7.613 | 7.690 | 7.563 | 7.577 | 2,640,345 | -0.17(-2.17%) |
May 31, 2012 | 7.719 | 7.817 | 7.645 | 7.745 | 2,818,887 | +0.04(+0.56%) |
May 30, 2012 | 7.882 | 7.894 | 7.697 | 7.702 | 2,956,950 | -0.24(-2.99%) |
May 29, 2012 | 7.861 | 7.954 | 7.844 | 7.940 | 2,208,936 | +0.12(+1.60%) |
May 25, 2012 | 7.868 | 7.880 | 7.777 | 7.815 | 1,710,436 | -0.05(-0.61%) |
May 24, 2012 | 7.856 | 7.906 | 7.753 | 7.863 | 2,056,508 | +0.02(+0.24%) |
May 23, 2012 | 7.745 | 7.851 | 7.676 | 7.844 | 2,358,323 | +0.05(+0.59%) |
May 22, 2012 | 7.858 | 7.865 | 7.760 | 7.798 | 3,136,942 | -0.03(-0.40%) |
May 21, 2012 | 7.738 | 7.849 | 7.695 | 7.829 | 3,230,476 | +0.12(+1.62%) |
May 18, 2012 | 7.827 | 7.889 | 7.685 | 7.705 | 2,453,219 | -0.13(-1.72%) |
May 17, 2012 | 8.101 | 8.101 | 7.839 | 7.839 | 3,471,369 | -0.24(-2.93%) |
May 16, 2012 | 8.144 | 8.170 | 8.066 | 8.076 | 4,060,212 | -0.05(-0.67%) |
May 15, 2012 | 8.173 | 8.194 | 8.104 | 8.130 | 2,851,642 | -0.06(-0.75%) |
May 14, 2012 | 8.218 | 8.246 | 8.183 | 8.192 | 3,727,793 | -0.11(-1.31%) |
May 11, 2012 | 8.270 | 8.384 | 8.240 | 8.301 | 3,765,490 | +0.00(+0.03%) |
May 10, 2012 | 8.263 | 8.355 | 8.251 | 8.298 | 3,392,746 | -0.04(-0.43%) |
May 09, 2012 | 8.287 | 8.403 | 8.263 | 8.334 | 2,461,062 | -0.02(-0.23%) |
May 08, 2012 | 8.242 | 8.358 | 8.242 | 8.353 | 2,639,536 | +0.05(+0.60%) |
May 07, 2012 | 8.315 | 8.345 | 8.258 | 8.303 | 3,721,395 | -0.03(-0.34%) |
May 04, 2012 | 8.325 | 8.353 | 8.261 | 8.332 | 3,717,228 | -0.05(-0.65%) |
May 03, 2012 | 8.426 | 8.482 | 8.362 | 8.386 | 3,103,778 | -0.03(-0.31%) |
May 02, 2012 | 8.206 | 8.424 | 8.175 | 8.412 | 4,968,843 | +0.14(+1.69%) |
May 01, 2012 | 8.244 | 8.379 | 8.201 | 8.272 | 2,103,088 | +0.04(+0.46%) |
Apr 30, 2012 | 8.208 | 8.272 | 8.128 | 8.234 | 2,418,552 | +0.03(+0.35%) |
Apr 27, 2012 | 8.263 | 8.270 | 8.154 | 8.206 | 2,898,812 | -0.02(-0.20%) |
Apr 26, 2012 | 8.206 | 8.244 | 8.175 | 8.223 | 2,093,092 | +0.02(+0.20%) |
Apr 25, 2012 | 8.182 | 8.244 | 8.135 | 8.206 | 2,952,292 | +0.08(+0.99%) |
Apr 24, 2012 | 8.023 | 8.147 | 8.023 | 8.125 | 2,256,682 | +0.13(+1.60%) |
Apr 23, 2012 | 7.952 | 8.007 | 7.933 | 7.997 | 2,316,569 | -0.07(-0.91%) |
Apr 20, 2012 | 8.038 | 8.109 | 7.997 | 8.071 | 2,832,485 | +0.13(+1.58%) |
Apr 19, 2012 | 7.888 | 7.976 | 7.831 | 7.945 | 2,893,485 | +0.05(+0.66%) |
Apr 18, 2012 | 7.917 | 7.962 | 7.881 | 7.893 | 1,396,360 | -0.05(-0.63%) |
Apr 17, 2012 | 7.929 | 8.007 | 7.886 | 7.943 | 1,834,967 | +0.08(+0.96%) |
Apr 16, 2012 | 7.760 | 7.926 | 7.760 | 7.867 | 2,037,330 | +0.16(+2.06%) |
Apr 13, 2012 | 7.758 | 7.808 | 7.696 | 7.708 | 3,470,191 | -0.08(-0.97%) |
Apr 12, 2012 | 7.703 | 7.796 | 7.675 | 7.784 | 2,967,383 | +0.08(+1.08%) |
Apr 11, 2012 | 7.699 | 7.708 | 7.590 | 7.701 | 3,291,269 | +0.07(+0.93%) |
Apr 10, 2012 | 7.798 | 7.842 | 7.599 | 7.630 | 4,357,215 | -0.19(-2.43%) |
Apr 09, 2012 | 7.753 | 7.867 | 7.746 | 7.820 | 2,645,027 | -0.07(-0.84%) |
Apr 05, 2012 | 7.848 | 7.910 | 7.843 | 7.886 | 2,291,571 | -0.00(-0.03%) |
Apr 04, 2012 | 7.879 | 7.957 | 7.853 | 7.888 | 4,518,346 | -0.07(-0.83%) |
Apr 03, 2012 | 7.945 | 7.997 | 7.926 | 7.955 | 3,183,648 | +0.01(+0.12%) |