Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.364 | 6.455 | 6.319 | 6.379 | 174,823 | +0.02(+0.24%) |
Apr 29, 2013 | 6.404 | 6.465 | 6.324 | 6.364 | 246,395 | -0.05(-0.78%) |
Apr 26, 2013 | 6.505 | 6.515 | 6.404 | 6.414 | 147,960 | -0.09(-1.38%) |
Apr 25, 2013 | 6.429 | 6.584 | 6.364 | 6.504 | 280,445 | +0.05(+0.77%) |
Apr 24, 2013 | 6.324 | 6.494 | 6.286 | 6.454 | 309,604 | +0.13(+2.06%) |
Apr 23, 2013 | 6.169 | 6.359 | 6.154 | 6.324 | 332,812 | +0.13(+2.18%) |
Apr 22, 2013 | 6.199 | 6.239 | 6.099 | 6.189 | 297,456 | +0.03(+0.41%) |
Apr 19, 2013 | 6.244 | 6.369 | 6.139 | 6.164 | 259,207 | -0.08(-1.28%) |
Apr 18, 2013 | 6.199 | 6.319 | 6.149 | 6.244 | 269,690 | +0.03(+0.48%) |
Apr 17, 2013 | 6.234 | 6.254 | 6.074 | 6.214 | 283,085 | -0.07(-1.19%) |
Apr 16, 2013 | 6.329 | 6.344 | 6.219 | 6.289 | 206,918 | -0.04(-0.63%) |
Apr 15, 2013 | 6.339 | 6.379 | 6.199 | 6.329 | 447,321 | -0.07(-1.09%) |
Apr 12, 2013 | 6.429 | 6.433 | 6.214 | 6.399 | 300,001 | -0.04(-0.54%) |
Apr 11, 2013 | 6.499 | 6.519 | 6.409 | 6.434 | 238,875 | -0.04(-0.62%) |
Apr 10, 2013 | 6.464 | 6.494 | 6.420 | 6.474 | 192,786 | -0.01(-0.15%) |
Apr 09, 2013 | 6.429 | 6.639 | 6.374 | 6.484 | 590,099 | +0.07(+1.09%) |
Apr 08, 2013 | 6.314 | 6.434 | 6.299 | 6.414 | 240,305 | +0.08(+1.34%) |
Apr 05, 2013 | 6.164 | 6.344 | 6.164 | 6.329 | 224,071 | +0.11(+1.85%) |
Apr 04, 2013 | 6.199 | 6.239 | 6.159 | 6.214 | 333,894 | +0.01(+0.08%) |
Apr 03, 2013 | 6.289 | 6.289 | 6.204 | 6.209 | 344,353 | -0.06(-0.96%) |
Apr 02, 2013 | 6.239 | 6.324 | 6.234 | 6.269 | 285,251 | +0.02(+0.32%) |
Apr 01, 2013 | 6.254 | 6.294 | 6.209 | 6.249 | 307,763 | +0.02(+0.40%) |
Mar 28, 2013 | 6.174 | 6.284 | 6.147 | 6.224 | 493,151 | +0.08(+1.22%) |
Mar 27, 2013 | 6.174 | 6.204 | 6.099 | 6.149 | 521,116 | -0.05(-0.81%) |
Mar 26, 2013 | 6.174 | 6.239 | 6.154 | 6.199 | 300,603 | +0.03(+0.55%) |
Mar 25, 2013 | 6.101 | 6.200 | 6.096 | 6.165 | 318,322 | +0.05(+0.81%) |
Mar 22, 2013 | 6.101 | 6.210 | 6.076 | 6.116 | 807,457 | +0.00(+0.08%) |
Mar 21, 2013 | 6.131 | 6.180 | 6.101 | 6.111 | 315,782 | -0.02(-0.32%) |
Mar 20, 2013 | 6.136 | 6.190 | 6.121 | 6.131 | 367,083 | -0.01(-0.24%) |
Mar 19, 2013 | 6.220 | 6.267 | 6.116 | 6.146 | 345,030 | -0.06(-1.04%) |
Mar 18, 2013 | 6.155 | 6.275 | 6.141 | 6.210 | 530,422 | +0.00(+0.00%) |
Mar 15, 2013 | 6.270 | 6.310 | 5.946 | 6.210 | 408,465 | -0.05(-0.87%) |
Mar 14, 2013 | 6.295 | 6.324 | 6.220 | 6.265 | 410,708 | -0.02(-0.40%) |
Mar 13, 2013 | 6.285 | 6.374 | 6.220 | 6.290 | 363,331 | +0.00(+0.00%) |
Mar 12, 2013 | 6.290 | 6.384 | 6.275 | 6.290 | 343,097 | -0.00(-0.08%) |
Mar 11, 2013 | 6.315 | 6.330 | 6.255 | 6.295 | 389,746 | -0.00(-0.08%) |
Mar 08, 2013 | 6.330 | 6.364 | 6.231 | 6.300 | 488,451 | -0.02(-0.39%) |
Mar 07, 2013 | 6.200 | 6.419 | 6.195 | 6.325 | 494,004 | +0.11(+1.84%) |
Mar 06, 2013 | 6.026 | 6.240 | 5.971 | 6.210 | 928,888 | +0.15(+2.55%) |
Mar 05, 2013 | 6.245 | 6.245 | 6.006 | 6.056 | 941,048 | -0.19(-3.11%) |
Mar 04, 2013 | 6.454 | 6.474 | 6.230 | 6.250 | 554,591 | -0.27(-4.12%) |
Mar 01, 2013 | 6.583 | 6.588 | 6.494 | 6.519 | 313,947 | -0.09(-1.43%) |
Feb 28, 2013 | 6.628 | 6.668 | 6.549 | 6.613 | 302,997 | -0.07(-1.04%) |
Feb 27, 2013 | 6.618 | 6.792 | 6.613 | 6.683 | 341,109 | +0.03(+0.45%) |
Feb 26, 2013 | 6.718 | 6.738 | 6.573 | 6.653 | 236,606 | -0.14(-2.08%) |
Feb 25, 2013 | 6.775 | 7.008 | 6.715 | 6.794 | 423,583 | +0.00(+0.00%) |
Feb 22, 2013 | 6.551 | 6.809 | 6.551 | 6.794 | 344,405 | +0.24(+3.71%) |
Feb 21, 2013 | 6.516 | 6.561 | 6.452 | 6.551 | 337,361 | -0.01(-0.15%) |
Feb 20, 2013 | 6.799 | 6.799 | 6.516 | 6.561 | 636,204 | -0.22(-3.29%) |
Feb 19, 2013 | 6.854 | 6.898 | 6.725 | 6.784 | 620,331 | -0.14(-2.01%) |
Feb 15, 2013 | 7.097 | 7.097 | 6.849 | 6.923 | 356,400 | -0.18(-2.58%) |
Feb 14, 2013 | 7.003 | 7.122 | 6.968 | 7.107 | 278,585 | +0.08(+1.13%) |
Feb 13, 2013 | 6.918 | 7.038 | 6.834 | 7.028 | 291,919 | +0.13(+1.94%) |
Feb 12, 2013 | 6.884 | 6.938 | 6.834 | 6.894 | 214,785 | -0.01(-0.14%) |
Feb 11, 2013 | 6.933 | 7.038 | 6.889 | 6.904 | 258,639 | -0.03(-0.43%) |
Feb 08, 2013 | 6.899 | 7.107 | 6.889 | 6.933 | 155,918 | +0.02(+0.29%) |
Feb 07, 2013 | 6.988 | 7.009 | 6.914 | 6.914 | 238,535 | -0.09(-1.28%) |
Feb 06, 2013 | 7.023 | 7.078 | 6.978 | 7.003 | 216,405 | -0.17(-2.42%) |
Feb 04, 2013 | 6.953 | 7.182 | 6.953 | 7.177 | 509,508 | +0.18(+2.63%) |
Feb 01, 2013 | 6.824 | 6.998 | 6.775 | 6.993 | 628,876 | +0.19(+2.85%) |
Jan 31, 2013 | 6.854 | 6.923 | 6.784 | 6.799 | 294,789 | -0.08(-1.15%) |
Jan 30, 2013 | 6.904 | 6.914 | 6.829 | 6.879 | 265,595 | +0.01(+0.14%) |
Jan 29, 2013 | 6.899 | 6.948 | 6.799 | 6.869 | 377,633 | -0.03(-0.50%) |
Jan 28, 2013 | 6.928 | 6.938 | 6.775 | 6.904 | 305,391 | -0.04(-0.57%) |
Jan 25, 2013 | 7.008 | 7.037 | 6.884 | 6.943 | 218,769 | -0.04(-0.57%) |
Jan 24, 2013 | 7.052 | 7.101 | 6.983 | 6.983 | 301,175 | -0.07(-0.98%) |
Jan 23, 2013 | 7.042 | 7.154 | 7.022 | 7.052 | 471,638 | +0.01(+0.21%) |
Jan 22, 2013 | 6.775 | 7.062 | 6.770 | 7.037 | 521,613 | +0.27(+4.02%) |
Jan 18, 2013 | 6.622 | 6.790 | 6.597 | 6.765 | 420,471 | +0.14(+2.17%) |
Jan 17, 2013 | 6.602 | 6.760 | 6.597 | 6.622 | 372,527 | +0.06(+0.90%) |
Jan 16, 2013 | 6.577 | 6.706 | 6.553 | 6.562 | 565,927 | -0.01(-0.15%) |
Jan 15, 2013 | 6.523 | 6.755 | 6.523 | 6.572 | 488,557 | +0.04(+0.68%) |
Jan 14, 2013 | 6.498 | 6.528 | 6.434 | 6.528 | 296,913 | +0.01(+0.23%) |
Jan 11, 2013 | 6.513 | 6.548 | 6.464 | 6.513 | 269,768 | +0.01(+0.15%) |
Jan 10, 2013 | 6.454 | 6.548 | 6.449 | 6.503 | 331,357 | +0.09(+1.39%) |
Jan 09, 2013 | 6.473 | 6.548 | 6.409 | 6.414 | 347,204 | -0.08(-1.22%) |
Jan 08, 2013 | 6.553 | 6.620 | 6.429 | 6.493 | 252,693 | -0.07(-1.05%) |
Jan 07, 2013 | 6.676 | 6.691 | 6.538 | 6.562 | 283,892 | -0.11(-1.70%) |
Jan 04, 2013 | 6.553 | 6.800 | 6.538 | 6.676 | 495,807 | +0.14(+2.12%) |
Jan 03, 2013 | 6.162 | 6.553 | 6.152 | 6.538 | 607,281 | +0.35(+5.59%) |
Jan 02, 2013 | 6.142 | 6.201 | 6.033 | 6.192 | 470,108 | +0.13(+2.12%) |
Dec 31, 2012 | 5.984 | 6.083 | 5.979 | 6.063 | 657,660 | +0.05(+0.91%) |
Dec 28, 2012 | 6.009 | 6.058 | 5.970 | 6.009 | 545,461 | -0.05(-0.82%) |
Dec 27, 2012 | 6.132 | 6.192 | 5.964 | 6.058 | 976,830 | -0.13(-2.12%) |
Dec 26, 2012 | 6.155 | 6.250 | 6.135 | 6.189 | 488,128 | +0.05(+0.88%) |
Dec 24, 2012 | 6.071 | 6.243 | 6.071 | 6.135 | 167,500 | -0.00(-0.08%) |
Dec 21, 2012 | 5.933 | 6.155 | 5.918 | 6.140 | 739,918 | +0.11(+1.80%) |
Dec 20, 2012 | 6.273 | 6.302 | 5.923 | 6.031 | 1,510,922 | -0.25(-3.92%) |
Dec 19, 2012 | 6.366 | 6.366 | 6.268 | 6.278 | 376,090 | -0.08(-1.32%) |
Dec 18, 2012 | 6.150 | 6.460 | 6.150 | 6.361 | 799,685 | +0.20(+3.28%) |
Dec 17, 2012 | 6.091 | 6.189 | 5.997 | 6.159 | 563,404 | +0.04(+0.72%) |
Dec 14, 2012 | 6.204 | 6.238 | 6.081 | 6.115 | 546,806 | -0.13(-2.13%) |
Dec 13, 2012 | 6.302 | 6.327 | 6.164 | 6.248 | 552,156 | -0.09(-1.40%) |
Dec 12, 2012 | 6.406 | 6.440 | 6.322 | 6.337 | 522,986 | -0.07(-1.15%) |
Dec 11, 2012 | 6.420 | 6.470 | 6.401 | 6.411 | 410,098 | -0.00(-0.08%) |
Dec 10, 2012 | 6.450 | 6.489 | 6.401 | 6.415 | 311,512 | -0.04(-0.61%) |
Dec 07, 2012 | 6.406 | 6.494 | 6.401 | 6.455 | 236,143 | +0.03(+0.46%) |
Dec 06, 2012 | 6.455 | 6.514 | 6.420 | 6.425 | 410,013 | -0.05(-0.84%) |
Dec 05, 2012 | 6.460 | 6.588 | 6.460 | 6.479 | 326,592 | +0.01(+0.15%) |
Dec 04, 2012 | 6.479 | 6.507 | 6.411 | 6.470 | 278,335 | -0.23(-3.38%) |
Nov 30, 2012 | 6.681 | 6.755 | 6.681 | 6.696 | 205,694 | -0.02(-0.37%) |
Nov 29, 2012 | 6.745 | 6.868 | 6.696 | 6.721 | 341,614 | -0.01(-0.22%) |
Nov 28, 2012 | 6.642 | 6.844 | 6.642 | 6.736 | 373,521 | -0.07(-1.02%) |
Nov 27, 2012 | 6.766 | 6.849 | 6.736 | 6.805 | 338,424 | +0.01(+0.22%) |
Nov 26, 2012 | 6.682 | 6.810 | 6.629 | 6.790 | 243,646 | +0.09(+1.32%) |
Nov 23, 2012 | 6.614 | 6.702 | 6.584 | 6.702 | 101,398 | +0.09(+1.41%) |
Nov 21, 2012 | 6.565 | 6.614 | 6.516 | 6.609 | 186,062 | +0.08(+1.28%) |
Nov 20, 2012 | 6.501 | 6.555 | 6.374 | 6.526 | 434,672 | +0.01(+0.23%) |
Nov 19, 2012 | 6.320 | 6.628 | 6.320 | 6.511 | 995,893 | +0.23(+3.59%) |
Nov 16, 2012 | 6.237 | 6.300 | 6.124 | 6.286 | 660,697 | +0.07(+1.18%) |
Nov 15, 2012 | 5.884 | 6.325 | 5.884 | 6.212 | 835,984 | +0.04(+0.63%) |
Nov 14, 2012 | 6.271 | 6.271 | 6.090 | 6.173 | 631,490 | -0.09(-1.41%) |
Nov 13, 2012 | 6.065 | 6.271 | 5.977 | 6.261 | 1,115,121 | +0.11(+1.75%) |
Nov 12, 2012 | 6.521 | 6.565 | 6.153 | 6.153 | 874,959 | -0.40(-6.13%) |
Nov 09, 2012 | 6.580 | 6.673 | 6.442 | 6.555 | 594,008 | -0.07(-1.04%) |
Nov 08, 2012 | 6.736 | 6.785 | 6.624 | 6.624 | 353,780 | -0.15(-2.24%) |
Nov 07, 2012 | 6.834 | 6.844 | 6.653 | 6.775 | 566,962 | -0.18(-2.61%) |
Nov 06, 2012 | 6.952 | 6.998 | 6.883 | 6.957 | 255,707 | +0.07(+1.07%) |
Nov 05, 2012 | 6.736 | 6.962 | 6.736 | 6.883 | 316,486 | +0.09(+1.30%) |
Nov 02, 2012 | 6.947 | 6.947 | 6.771 | 6.795 | 454,884 | -0.13(-1.84%) |
Nov 01, 2012 | 6.922 | 6.942 | 6.873 | 6.922 | 230,225 | +0.03(+0.43%) |
Oct 31, 2012 | 6.932 | 6.989 | 6.864 | 6.893 | 342,795 | -0.04(-0.53%) |
Oct 26, 2012 | 6.896 | 6.930 | 6.930 | 6.930 | 229,819 | -0.00(-0.07%) |
Oct 25, 2012 | 6.940 | 6.978 | 6.852 | 6.935 | 360,118 | +0.00(+0.07%) |
Oct 24, 2012 | 6.920 | 7.027 | 6.896 | 6.930 | 235,000 | +0.00(+0.00%) |
Oct 23, 2012 | 7.013 | 7.013 | 6.808 | 6.930 | 647,966 | -0.33(-4.56%) |
Oct 19, 2012 | 7.325 | 7.366 | 7.214 | 7.261 | 595,196 | -0.06(-0.86%) |
Oct 18, 2012 | 7.179 | 7.344 | 7.149 | 7.325 | 401,651 | +0.15(+2.04%) |
Oct 17, 2012 | 6.993 | 7.208 | 6.984 | 7.179 | 436,756 | +0.12(+1.73%) |
Oct 16, 2012 | 7.227 | 7.227 | 7.018 | 7.057 | 762,383 | -0.13(-1.83%) |
Oct 15, 2012 | 7.281 | 7.300 | 7.188 | 7.188 | 285,642 | -0.09(-1.27%) |
Oct 12, 2012 | 7.286 | 7.334 | 7.276 | 7.281 | 170,435 | -0.03(-0.40%) |
Oct 11, 2012 | 7.213 | 7.335 | 7.213 | 7.310 | 298,592 | +0.12(+1.69%) |
Oct 10, 2012 | 7.300 | 7.334 | 7.169 | 7.188 | 362,252 | -0.12(-1.60%) |
Oct 09, 2012 | 7.222 | 7.408 | 7.218 | 7.305 | 425,331 | +0.05(+0.74%) |
Oct 08, 2012 | 7.271 | 7.281 | 7.203 | 7.252 | 290,333 | -0.05(-0.67%) |
Oct 05, 2012 | 7.334 | 7.432 | 7.252 | 7.300 | 400,716 | -0.02(-0.33%) |
Oct 04, 2012 | 7.300 | 7.327 | 7.208 | 7.325 | 474,916 | +0.05(+0.74%) |
Oct 03, 2012 | 7.325 | 7.334 | 7.257 | 7.271 | 556,162 | -0.06(-0.86%) |
Oct 02, 2012 | 7.447 | 7.466 | 7.310 | 7.334 | 344,141 | -0.12(-1.57%) |
Oct 01, 2012 | 7.476 | 7.529 | 7.417 | 7.451 | 258,480 | -0.02(-0.33%) |
Sep 28, 2012 | 7.408 | 7.510 | 7.403 | 7.476 | 257,893 | +0.07(+0.99%) |
Sep 27, 2012 | 7.256 | 7.427 | 7.237 | 7.403 | 646,794 | +0.14(+1.95%) |
Sep 26, 2012 | 7.315 | 7.325 | 7.213 | 7.261 | 472,296 | -0.04(-0.59%) |
Sep 25, 2012 | 7.411 | 7.411 | 7.305 | 7.305 | 286,363 | -0.06(-0.86%) |
Sep 24, 2012 | 7.378 | 7.445 | 7.280 | 7.368 | 737,015 | -0.05(-0.65%) |
Sep 21, 2012 | 7.470 | 7.479 | 7.392 | 7.416 | 307,780 | -0.00(-0.07%) |
Sep 20, 2012 | 7.402 | 7.475 | 7.339 | 7.421 | 450,497 | -0.04(-0.52%) |
Sep 19, 2012 | 7.814 | 7.814 | 7.416 | 7.460 | 632,678 | -0.27(-3.52%) |
Sep 18, 2012 | 7.863 | 7.863 | 7.698 | 7.732 | 668,888 | -0.07(-0.87%) |
Sep 17, 2012 | 7.887 | 7.907 | 7.742 | 7.800 | 451,257 | +0.04(+0.56%) |
Sep 14, 2012 | 7.693 | 7.805 | 7.640 | 7.756 | 638,060 | +0.13(+1.72%) |
Sep 13, 2012 | 7.543 | 7.644 | 7.421 | 7.625 | 552,305 | +0.05(+0.71%) |
Sep 12, 2012 | 7.411 | 7.572 | 7.411 | 7.572 | 533,486 | +0.21(+2.83%) |
Sep 11, 2012 | 7.324 | 7.397 | 7.280 | 7.363 | 417,946 | +0.02(+0.33%) |
Sep 10, 2012 | 7.242 | 7.358 | 7.232 | 7.339 | 406,849 | +0.08(+1.14%) |
Sep 07, 2012 | 7.198 | 7.280 | 7.159 | 7.256 | 862,109 | +0.04(+0.61%) |
Sep 06, 2012 | 7.169 | 7.339 | 7.169 | 7.212 | 1,038,166 | +0.01(+0.13%) |
Sep 05, 2012 | 7.334 | 7.363 | 7.043 | 7.203 | 1,443,146 | -0.19(-2.56%) |
Sep 04, 2012 | 7.557 | 7.598 | 7.358 | 7.392 | 574,930 | -0.17(-2.18%) |
Aug 31, 2012 | 7.363 | 7.640 | 7.319 | 7.557 | 832,900 | +0.19(+2.64%) |
Aug 30, 2012 | 7.494 | 7.737 | 7.293 | 7.363 | 1,960,468 | -0.17(-2.19%) |
Aug 29, 2012 | 8.159 | 8.246 | 7.509 | 7.528 | 2,249,943 | -0.78(-9.37%) |
Aug 27, 2012 | 8.572 | 8.586 | 8.248 | 8.306 | 1,061,132 | -0.28(-3.27%) |
Aug 24, 2012 | 8.707 | 8.707 | 8.330 | 8.586 | 725,396 | -0.07(-0.84%) |
Aug 23, 2012 | 8.722 | 8.756 | 8.606 | 8.659 | 483,336 | -0.03(-0.39%) |
Aug 22, 2012 | 9.210 | 9.230 | 8.630 | 8.693 | 1,048,131 | -0.53(-5.77%) |
Aug 21, 2012 | 9.375 | 9.385 | 9.201 | 9.225 | 427,158 | -0.11(-1.19%) |
Aug 20, 2012 | 9.206 | 9.341 | 9.191 | 9.336 | 263,540 | +0.10(+1.05%) |
Aug 17, 2012 | 9.114 | 9.249 | 9.085 | 9.240 | 284,142 | +0.12(+1.33%) |
Aug 16, 2012 | 9.012 | 9.181 | 9.012 | 9.119 | 239,021 | +0.11(+1.18%) |
Aug 15, 2012 | 9.007 | 9.070 | 8.973 | 9.012 | 192,271 | +0.01(+0.16%) |
Aug 14, 2012 | 9.002 | 9.017 | 8.954 | 8.998 | 150,313 | +0.05(+0.59%) |
Aug 13, 2012 | 9.022 | 9.039 | 8.911 | 8.944 | 274,620 | -0.07(-0.75%) |
Aug 10, 2012 | 8.901 | 9.031 | 8.804 | 9.012 | 300,065 | +0.11(+1.25%) |
Aug 09, 2012 | 8.867 | 9.022 | 8.823 | 8.901 | 266,676 | +0.01(+0.16%) |
Aug 08, 2012 | 8.746 | 8.928 | 8.746 | 8.886 | 152,539 | +0.04(+0.44%) |
Aug 07, 2012 | 8.828 | 8.920 | 8.819 | 8.848 | 242,186 | +0.05(+0.61%) |
Aug 06, 2012 | 8.741 | 8.838 | 8.741 | 8.794 | 134,517 | +0.05(+0.61%) |
Aug 03, 2012 | 8.833 | 8.856 | 8.732 | 8.741 | 222,301 | -0.02(-0.28%) |
Aug 02, 2012 | 8.799 | 8.998 | 8.717 | 8.765 | 222,648 | -0.04(-0.44%) |
Aug 01, 2012 | 8.814 | 8.862 | 8.785 | 8.804 | 323,198 | -0.02(-0.22%) |
Jul 31, 2012 | 8.886 | 8.901 | 8.785 | 8.823 | 269,349 | -0.06(-0.71%) |
Jul 30, 2012 | 8.828 | 8.954 | 8.828 | 8.886 | 262,337 | +0.02(+0.22%) |
Jul 27, 2012 | 8.988 | 8.993 | 8.857 | 8.867 | 199,847 | -0.12(-1.33%) |
Jul 26, 2012 | 8.933 | 8.991 | 8.857 | 8.986 | 220,498 | +0.13(+1.47%) |
Jul 25, 2012 | 8.972 | 8.986 | 8.707 | 8.856 | 298,414 | -0.12(-1.29%) |
Jul 24, 2012 | 8.904 | 9.001 | 8.779 | 8.972 | 227,930 | +0.05(+0.54%) |
Jul 23, 2012 | 8.818 | 8.986 | 8.707 | 8.924 | 241,479 | -0.01(-0.11%) |
Jul 20, 2012 | 8.890 | 8.996 | 8.843 | 8.933 | 215,905 | +0.02(+0.22%) |
Jul 19, 2012 | 8.851 | 8.972 | 8.798 | 8.914 | 281,891 | +0.10(+1.15%) |
Jul 18, 2012 | 8.644 | 8.842 | 8.630 | 8.813 | 352,576 | +0.16(+1.84%) |
Jul 17, 2012 | 8.577 | 8.692 | 8.552 | 8.654 | 245,924 | +0.11(+1.24%) |
Jul 16, 2012 | 8.538 | 8.629 | 8.480 | 8.548 | 187,686 | +0.02(+0.28%) |
Jul 13, 2012 | 8.692 | 8.719 | 8.499 | 8.524 | 247,690 | -0.11(-1.28%) |
Jul 12, 2012 | 8.683 | 8.687 | 8.596 | 8.634 | 147,848 | -0.06(-0.67%) |
Jul 11, 2012 | 8.678 | 8.755 | 8.601 | 8.692 | 284,153 | +0.05(+0.61%) |
Jul 10, 2012 | 8.846 | 8.870 | 8.552 | 8.639 | 345,820 | -0.14(-1.59%) |
Jul 09, 2012 | 8.793 | 8.813 | 8.702 | 8.779 | 206,458 | +0.00(+0.05%) |
Jul 06, 2012 | 8.793 | 8.827 | 8.711 | 8.774 | 221,108 | -0.04(-0.49%) |
Jul 05, 2012 | 8.822 | 8.890 | 8.736 | 8.818 | 211,219 | -0.03(-0.33%) |
Jul 03, 2012 | 8.683 | 8.859 | 8.673 | 8.846 | 271,215 | +0.22(+2.51%) |
Jul 02, 2012 | 8.548 | 8.630 | 8.471 | 8.630 | 382,570 | +0.08(+0.96%) |
Jun 29, 2012 | 8.601 | 8.673 | 8.479 | 8.548 | 334,926 | +0.08(+0.97%) |
Jun 28, 2012 | 8.480 | 8.528 | 8.321 | 8.466 | 181,669 | -0.08(-0.90%) |
Jun 27, 2012 | 8.268 | 8.620 | 8.268 | 8.543 | 362,729 | +0.29(+3.49%) |
Jun 26, 2012 | 8.207 | 8.332 | 8.150 | 8.255 | 201,713 | +0.07(+0.88%) |
Jun 25, 2012 | 8.250 | 8.250 | 8.111 | 8.183 | 314,139 | -0.14(-1.67%) |
Jun 22, 2012 | 8.150 | 8.385 | 8.059 | 8.322 | 580,724 | +0.21(+2.60%) |
Jun 21, 2012 | 8.341 | 8.375 | 8.083 | 8.111 | 519,173 | -0.26(-3.15%) |
Jun 20, 2012 | 8.514 | 8.581 | 8.308 | 8.375 | 278,729 | -0.13(-1.52%) |
Jun 19, 2012 | 8.442 | 8.509 | 8.308 | 8.504 | 369,012 | +0.23(+2.72%) |
Jun 18, 2012 | 8.260 | 8.337 | 8.188 | 8.279 | 287,732 | -0.05(-0.63%) |
Jun 15, 2012 | 8.293 | 8.356 | 8.202 | 8.332 | 319,472 | +0.10(+1.22%) |
Jun 14, 2012 | 8.327 | 8.356 | 8.073 | 8.231 | 618,893 | -0.03(-0.41%) |
Jun 13, 2012 | 8.284 | 8.356 | 8.183 | 8.265 | 401,524 | -0.06(-0.75%) |
Jun 12, 2012 | 8.495 | 8.495 | 8.107 | 8.327 | 627,888 | +0.19(+2.30%) |
Jun 11, 2012 | 8.255 | 8.332 | 8.130 | 8.140 | 300,094 | -0.10(-1.16%) |
Jun 08, 2012 | 8.351 | 8.351 | 8.150 | 8.236 | 278,938 | -0.14(-1.66%) |
Jun 07, 2012 | 8.524 | 8.600 | 8.356 | 8.375 | 305,398 | -0.08(-0.96%) |
Jun 06, 2012 | 8.270 | 8.485 | 8.270 | 8.456 | 554,194 | +0.31(+3.76%) |
Jun 05, 2012 | 7.977 | 8.164 | 7.920 | 8.150 | 402,726 | +0.13(+1.67%) |
Jun 04, 2012 | 8.159 | 8.293 | 7.904 | 8.015 | 667,531 | -0.16(-1.99%) |
Jun 01, 2012 | 8.236 | 8.356 | 8.107 | 8.178 | 656,789 | -0.28(-3.29%) |
May 31, 2012 | 8.658 | 8.667 | 8.236 | 8.456 | 855,067 | -0.22(-2.49%) |
May 30, 2012 | 8.989 | 9.060 | 8.572 | 8.672 | 1,022,697 | -0.41(-4.54%) |
May 29, 2012 | 9.099 | 9.150 | 9.032 | 9.084 | 243,193 | +0.08(+0.84%) |
May 25, 2012 | 8.971 | 9.038 | 8.914 | 9.009 | 287,230 | +0.06(+0.69%) |
May 24, 2012 | 9.099 | 9.118 | 8.890 | 8.947 | 332,976 | -0.09(-1.00%) |
May 23, 2012 | 9.118 | 9.118 | 8.923 | 9.038 | 387,058 | -0.09(-0.99%) |
May 22, 2012 | 9.214 | 9.509 | 9.090 | 9.128 | 1,084,312 | +0.01(+0.16%) |
May 21, 2012 | 8.766 | 9.166 | 8.766 | 9.114 | 383,484 | +0.33(+3.79%) |
May 18, 2012 | 8.880 | 8.895 | 8.619 | 8.781 | 983,171 | -0.12(-1.34%) |
May 17, 2012 | 9.166 | 9.256 | 8.876 | 8.900 | 681,740 | -0.30(-3.21%) |
May 16, 2012 | 9.380 | 9.390 | 9.195 | 9.195 | 628,625 | -0.20(-2.18%) |
May 15, 2012 | 9.513 | 9.513 | 9.356 | 9.399 | 226,057 | -0.08(-0.85%) |
May 14, 2012 | 9.542 | 9.642 | 9.475 | 9.480 | 237,696 | -0.08(-0.85%) |
May 11, 2012 | 9.609 | 9.728 | 9.518 | 9.561 | 269,189 | -0.09(-0.89%) |
May 10, 2012 | 9.599 | 9.732 | 9.585 | 9.647 | 351,074 | +0.09(+0.95%) |
May 09, 2012 | 9.433 | 9.594 | 9.309 | 9.556 | 603,395 | +0.09(+0.90%) |
May 08, 2012 | 9.433 | 9.513 | 9.299 | 9.471 | 406,957 | -0.00(-0.05%) |
May 07, 2012 | 9.385 | 9.528 | 9.309 | 9.475 | 444,708 | +0.00(+0.00%) |
May 04, 2012 | 9.528 | 9.537 | 9.290 | 9.475 | 624,714 | -0.10(-1.09%) |
May 03, 2012 | 9.661 | 9.661 | 9.471 | 9.580 | 579,246 | -0.11(-1.18%) |
May 02, 2012 | 9.799 | 9.837 | 9.613 | 9.694 | 486,875 | -0.14(-1.40%) |