Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.80 | 10.86 | 10.72 | 10.84 | 0 | -0.00(-0.03%) |
Apr 29, 2013 | 10.81 | 10.97 | 10.79 | 10.84 | 1,258,180 | +0.12(+1.11%) |
Apr 26, 2013 | 10.91 | 10.92 | 10.70 | 10.72 | 1,630,840 | -0.20(-1.80%) |
Apr 25, 2013 | 10.96 | 11.03 | 10.47 | 10.92 | 1,182,090 | +0.01(+0.13%) |
Apr 24, 2013 | 10.91 | 10.99 | 10.83 | 10.91 | 903,700 | -0.04(-0.38%) |
Apr 23, 2013 | 10.98 | 11.02 | 10.88 | 10.95 | 787,420 | +0.07(+0.65%) |
Apr 22, 2013 | 10.74 | 10.94 | 10.55 | 10.88 | 866,990 | +0.15(+1.38%) |
Apr 19, 2013 | 10.56 | 10.74 | 10.54 | 10.73 | 934,490 | +0.16(+1.49%) |
Apr 18, 2013 | 10.78 | 10.82 | 10.53 | 10.57 | 913,710 | -0.19(-1.77%) |
Apr 17, 2013 | 10.84 | 10.88 | 10.50 | 10.76 | 1,075,670 | -0.14(-1.31%) |
Apr 16, 2013 | 10.71 | 10.92 | 10.66 | 10.91 | 778,260 | +0.26(+2.39%) |
Apr 15, 2013 | 10.96 | 11.03 | 10.62 | 10.65 | 1,481,220 | -0.37(-3.32%) |
Apr 12, 2013 | 11.01 | 11.11 | 10.97 | 11.02 | 584,850 | -0.03(-0.29%) |
Apr 11, 2013 | 11.03 | 11.14 | 11.00 | 11.05 | 1,466,730 | +0.00(+0.00%) |
Apr 10, 2013 | 10.87 | 11.17 | 10.85 | 11.05 | 1,316,580 | +0.19(+1.71%) |
Apr 09, 2013 | 10.90 | 10.93 | 10.85 | 10.86 | 1,942,140 | -0.03(-0.26%) |
Apr 08, 2013 | 10.83 | 10.92 | 10.77 | 10.89 | 597,060 | +0.12(+1.10%) |
Apr 05, 2013 | 10.58 | 10.81 | 10.58 | 10.77 | 852,960 | +0.01(+0.09%) |
Apr 04, 2013 | 10.62 | 10.77 | 10.55 | 10.76 | 587,930 | +0.16(+1.55%) |
Apr 03, 2013 | 10.78 | 10.78 | 10.58 | 10.60 | 979,690 | -0.12(-1.17%) |
Apr 02, 2013 | 10.81 | 10.84 | 10.71 | 10.72 | 1,552,870 | -0.05(-0.45%) |
Apr 01, 2013 | 10.92 | 10.92 | 10.70 | 10.77 | 2,053,820 | -0.17(-1.58%) |
Mar 28, 2013 | 10.90 | 10.99 | 10.86 | 10.95 | 1,497,600 | +0.08(+0.73%) |
Mar 27, 2013 | 10.82 | 11.01 | 10.66 | 10.87 | 1,597,940 | -0.04(-0.34%) |
Mar 26, 2013 | 10.69 | 10.92 | 10.62 | 10.90 | 3,815,170 | +0.24(+2.28%) |
Mar 25, 2013 | 10.54 | 10.69 | 10.52 | 10.66 | 1,315,250 | +0.13(+1.28%) |
Mar 22, 2013 | 10.50 | 10.55 | 10.48 | 10.53 | 1,041,430 | +0.06(+0.59%) |
Mar 21, 2013 | 10.23 | 10.48 | 10.23 | 10.46 | 1,210,870 | +0.14(+1.40%) |
Mar 20, 2013 | 10.17 | 10.36 | 10.17 | 10.32 | 855,510 | +0.19(+1.85%) |
Mar 19, 2013 | 10.23 | 10.25 | 10.01 | 10.13 | 613,120 | -0.09(-0.83%) |
Mar 18, 2013 | 10.09 | 10.25 | 10.02 | 10.22 | 865,780 | +0.01(+0.07%) |
Mar 15, 2013 | 9.976 | 10.23 | 9.934 | 10.21 | 2,368,740 | +0.23(+2.32%) |
Mar 14, 2013 | 10.05 | 10.09 | 9.923 | 9.979 | 1,284,530 | -0.08(-0.75%) |
Mar 13, 2013 | 10.10 | 10.15 | 9.950 | 10.05 | 1,148,240 | -0.05(-0.51%) |
Mar 12, 2013 | 10.20 | 10.28 | 10.07 | 10.11 | 1,320,900 | -0.11(-1.08%) |
Mar 11, 2013 | 10.27 | 10.29 | 10.16 | 10.22 | 974,840 | -0.09(-0.89%) |
Mar 08, 2013 | 10.32 | 10.35 | 10.25 | 10.31 | 1,129,460 | +0.03(+0.32%) |
Mar 07, 2013 | 10.36 | 10.38 | 10.27 | 10.28 | 760,620 | -0.11(-1.10%) |
Mar 06, 2013 | 10.44 | 10.56 | 10.36 | 10.39 | 1,095,750 | -0.04(-0.41%) |
Mar 05, 2013 | 10.27 | 10.44 | 10.23 | 10.43 | 2,075,830 | +0.12(+1.11%) |
Mar 04, 2013 | 10.28 | 10.35 | 10.22 | 10.32 | 1,979,080 | -0.02(-0.23%) |
Mar 01, 2013 | 10.00 | 10.40 | 10.00 | 10.34 | 2,043,140 | +0.27(+2.65%) |
Feb 28, 2013 | 9.963 | 10.13 | 9.806 | 10.07 | 1,895,860 | +0.33(+3.41%) |
Feb 27, 2013 | 9.576 | 9.903 | 9.576 | 9.742 | 901,910 | +0.14(+1.45%) |
Feb 26, 2013 | 9.781 | 9.824 | 9.594 | 9.603 | 1,559,400 | -0.13(-1.35%) |
Feb 25, 2013 | 9.694 | 9.825 | 9.672 | 9.734 | 1,011,720 | +0.09(+0.98%) |
Feb 22, 2013 | 9.658 | 9.675 | 9.511 | 9.640 | 719,500 | +0.05(+0.52%) |
Feb 21, 2013 | 9.599 | 9.700 | 9.529 | 9.590 | 572,500 | -0.03(-0.29%) |
Feb 20, 2013 | 9.751 | 9.762 | 9.610 | 9.618 | 937,730 | -0.11(-1.14%) |
Feb 19, 2013 | 9.608 | 9.750 | 9.608 | 9.729 | 874,240 | +0.11(+1.20%) |
Feb 15, 2013 | 9.667 | 9.684 | 9.540 | 9.614 | 1,237,090 | +0.02(+0.16%) |
Feb 14, 2013 | 9.590 | 9.625 | 9.543 | 9.599 | 857,420 | -0.00(-0.01%) |
Feb 13, 2013 | 9.654 | 9.654 | 9.566 | 9.600 | 1,480,580 | -0.04(-0.47%) |
Feb 12, 2013 | 9.632 | 9.670 | 9.578 | 9.645 | 599,360 | +0.05(+0.48%) |
Feb 11, 2013 | 9.635 | 9.635 | 9.560 | 9.599 | 555,710 | -0.02(-0.24%) |
Feb 08, 2013 | 9.575 | 9.629 | 9.525 | 9.622 | 1,162,930 | +0.03(+0.34%) |
Feb 07, 2013 | 9.676 | 9.676 | 9.520 | 9.589 | 1,441,050 | -0.09(-0.96%) |
Feb 06, 2013 | 9.553 | 9.682 | 9.549 | 9.682 | 583,740 | +0.35(+3.73%) |
Feb 04, 2013 | 9.468 | 9.536 | 9.297 | 9.334 | 1,455,730 | -0.22(-2.35%) |
Feb 01, 2013 | 9.378 | 9.701 | 9.378 | 9.559 | 1,556,010 | +0.18(+1.93%) |
Jan 31, 2013 | 9.335 | 9.418 | 9.247 | 9.378 | 767,940 | +0.05(+0.50%) |
Jan 30, 2013 | 9.380 | 9.419 | 9.294 | 9.331 | 764,490 | -0.09(-0.91%) |
Jan 29, 2013 | 9.552 | 9.606 | 9.397 | 9.417 | 1,353,800 | -0.14(-1.42%) |
Jan 28, 2013 | 9.214 | 9.585 | 9.188 | 9.553 | 2,299,200 | +0.33(+3.53%) |
Jan 25, 2013 | 9.300 | 9.300 | 9.146 | 9.227 | 1,755,110 | -0.04(-0.40%) |
Jan 24, 2013 | 9.198 | 9.300 | 9.181 | 9.264 | 630,990 | +0.06(+0.67%) |
Jan 23, 2013 | 9.183 | 9.228 | 9.128 | 9.202 | 759,070 | +0.06(+0.61%) |
Jan 22, 2013 | 8.969 | 9.214 | 8.969 | 9.146 | 1,193,600 | +0.16(+1.79%) |
Jan 18, 2013 | 8.960 | 8.992 | 8.896 | 8.985 | 981,490 | +0.00(+0.00%) |
Jan 17, 2013 | 8.984 | 9.044 | 8.906 | 8.985 | 1,053,490 | +0.06(+0.64%) |
Jan 16, 2013 | 8.959 | 9.022 | 8.910 | 8.928 | 1,298,440 | -0.07(-0.80%) |
Jan 15, 2013 | 8.973 | 9.039 | 8.922 | 9.000 | 947,770 | -0.04(-0.40%) |
Jan 14, 2013 | 9.040 | 9.100 | 8.981 | 9.036 | 772,180 | +0.01(+0.07%) |
Jan 11, 2013 | 9.029 | 9.091 | 8.978 | 9.030 | 754,370 | +0.02(+0.21%) |
Jan 10, 2013 | 9.099 | 9.099 | 8.936 | 9.011 | 941,690 | -0.03(-0.32%) |
Jan 09, 2013 | 9.110 | 9.149 | 9.015 | 9.040 | 881,790 | -0.03(-0.31%) |
Jan 08, 2013 | 9.064 | 9.121 | 9.036 | 9.068 | 2,065,060 | -0.02(-0.17%) |
Jan 07, 2013 | 9.068 | 9.169 | 9.042 | 9.083 | 816,190 | -0.06(-0.65%) |
Jan 04, 2013 | 9.156 | 9.218 | 9.052 | 9.142 | 1,512,530 | +0.04(+0.45%) |
Jan 03, 2013 | 9.300 | 9.326 | 9.039 | 9.101 | 1,413,890 | -0.21(-2.22%) |
Jan 02, 2013 | 9.310 | 9.330 | 8.951 | 9.308 | 2,077,170 | +0.36(+3.99%) |
Dec 31, 2012 | 8.730 | 8.986 | 8.730 | 8.951 | 794,130 | +0.23(+2.59%) |
Dec 28, 2012 | 8.674 | 9.027 | 8.669 | 8.725 | 1,089,300 | -0.01(-0.07%) |
Dec 27, 2012 | 8.706 | 8.774 | 8.563 | 8.731 | 676,770 | +0.05(+0.56%) |
Dec 26, 2012 | 8.797 | 8.797 | 8.632 | 8.682 | 952,430 | -0.12(-1.36%) |
Dec 24, 2012 | 8.791 | 8.849 | 8.740 | 8.802 | 326,480 | -0.01(-0.08%) |
Dec 21, 2012 | 8.872 | 8.916 | 8.656 | 8.809 | 2,409,190 | -0.15(-1.62%) |
Dec 20, 2012 | 8.744 | 8.986 | 8.744 | 8.954 | 1,655,160 | +0.21(+2.34%) |
Dec 19, 2012 | 8.870 | 8.881 | 8.694 | 8.749 | 815,350 | -0.12(-1.35%) |
Dec 18, 2012 | 8.648 | 8.942 | 8.607 | 8.869 | 1,260,530 | +0.21(+2.43%) |
Dec 17, 2012 | 8.618 | 8.683 | 8.565 | 8.659 | 755,820 | +0.09(+1.00%) |
Dec 14, 2012 | 8.601 | 8.723 | 8.550 | 8.573 | 483,720 | -0.04(-0.52%) |
Dec 13, 2012 | 8.593 | 8.707 | 8.525 | 8.618 | 735,510 | +0.01(+0.09%) |
Dec 12, 2012 | 8.742 | 8.748 | 8.558 | 8.610 | 714,020 | -0.12(-1.32%) |
Dec 11, 2012 | 8.687 | 8.819 | 8.665 | 8.725 | 1,172,380 | +0.12(+1.39%) |
Dec 10, 2012 | 8.651 | 8.686 | 8.249 | 8.605 | 532,980 | -0.04(-0.41%) |
Dec 07, 2012 | 8.519 | 8.650 | 8.490 | 8.640 | 1,003,110 | +0.14(+1.67%) |
Dec 06, 2012 | 8.544 | 8.590 | 8.453 | 8.498 | 786,760 | -0.08(-0.87%) |
Dec 05, 2012 | 8.573 | 8.628 | 8.509 | 8.573 | 1,168,610 | +0.02(+0.26%) |
Dec 04, 2012 | 8.633 | 8.687 | 8.534 | 8.551 | 1,501,220 | -0.13(-1.55%) |
Nov 30, 2012 | 8.727 | 8.783 | 8.636 | 8.686 | 1,550,590 | -0.00(-0.05%) |
Nov 29, 2012 | 8.758 | 8.856 | 8.659 | 8.690 | 1,451,670 | +0.01(+0.17%) |
Nov 28, 2012 | 8.510 | 8.729 | 8.438 | 8.675 | 1,543,520 | +0.14(+1.60%) |
Nov 27, 2012 | 8.728 | 8.897 | 8.446 | 8.538 | 3,090,740 | -0.17(-1.97%) |
Nov 26, 2012 | 8.529 | 8.850 | 8.529 | 8.710 | 3,370,200 | +0.23(+2.66%) |
Nov 23, 2012 | 8.400 | 8.491 | 8.358 | 8.484 | 587,320 | +0.11(+1.28%) |
Nov 21, 2012 | 8.358 | 8.459 | 8.294 | 8.377 | 732,800 | +0.03(+0.41%) |
Nov 20, 2012 | 8.159 | 8.355 | 8.123 | 8.343 | 1,145,140 | +0.15(+1.82%) |
Nov 19, 2012 | 7.902 | 8.248 | 7.872 | 8.194 | 1,896,950 | +0.37(+4.77%) |
Nov 16, 2012 | 7.818 | 7.919 | 7.685 | 7.821 | 1,463,480 | -0.03(-0.41%) |
Nov 15, 2012 | 7.685 | 7.864 | 7.685 | 7.853 | 1,940,750 | +0.15(+1.91%) |
Nov 14, 2012 | 7.876 | 7.894 | 7.701 | 7.706 | 718,200 | -0.15(-1.92%) |
Nov 13, 2012 | 7.794 | 7.896 | 7.700 | 7.857 | 1,112,900 | +0.00(+0.06%) |
Nov 12, 2012 | 7.823 | 8.010 | 7.809 | 7.852 | 1,025,640 | +0.06(+0.73%) |
Nov 09, 2012 | 7.842 | 7.907 | 7.730 | 7.795 | 487,650 | -0.10(-1.22%) |
Nov 08, 2012 | 8.027 | 8.110 | 7.891 | 7.891 | 711,670 | -0.15(-1.82%) |
Nov 07, 2012 | 8.163 | 8.212 | 8.019 | 8.037 | 934,130 | -0.20(-2.44%) |
Nov 06, 2012 | 8.196 | 8.261 | 8.135 | 8.238 | 862,290 | +0.13(+1.57%) |
Nov 05, 2012 | 8.100 | 8.227 | 8.000 | 8.111 | 1,374,770 | +0.01(+0.14%) |
Nov 02, 2012 | 8.334 | 8.417 | 8.087 | 8.100 | 754,460 | -0.22(-2.67%) |
Nov 01, 2012 | 8.294 | 8.485 | 8.166 | 8.322 | 1,227,420 | +0.03(+0.39%) |
Oct 31, 2012 | 8.451 | 8.500 | 8.183 | 8.290 | 1,744,280 | -0.16(-1.88%) |
Oct 26, 2012 | 8.294 | 8.449 | 8.449 | 8.449 | 958,000 | +0.13(+1.62%) |
Oct 25, 2012 | 8.000 | 8.360 | 7.960 | 8.314 | 2,909,570 | +0.48(+6.11%) |
Oct 24, 2012 | 7.779 | 7.836 | 7.703 | 7.835 | 887,410 | +0.06(+0.81%) |
Oct 23, 2012 | 7.691 | 7.790 | 7.641 | 7.772 | 948,950 | +0.03(+0.32%) |
Oct 19, 2012 | 8.041 | 8.066 | 7.724 | 7.747 | 1,405,920 | -0.35(-4.31%) |
Oct 18, 2012 | 8.182 | 8.199 | 8.096 | 8.096 | 633,230 | -0.10(-1.27%) |
Oct 17, 2012 | 8.211 | 8.227 | 8.162 | 8.200 | 521,690 | -0.02(-0.20%) |
Oct 16, 2012 | 8.203 | 8.249 | 8.153 | 8.216 | 505,800 | +0.08(+0.95%) |
Oct 15, 2012 | 8.136 | 8.173 | 8.088 | 8.139 | 1,298,830 | -0.00(-0.01%) |
Oct 12, 2012 | 8.235 | 8.245 | 8.123 | 8.140 | 427,110 | -0.09(-1.14%) |
Oct 11, 2012 | 8.239 | 8.321 | 8.182 | 8.234 | 294,360 | +0.05(+0.59%) |
Oct 10, 2012 | 8.171 | 8.216 | 8.063 | 8.186 | 616,180 | +0.02(+0.20%) |
Oct 09, 2012 | 8.270 | 8.270 | 8.146 | 8.170 | 529,560 | -0.12(-1.41%) |
Oct 08, 2012 | 8.332 | 8.332 | 8.204 | 8.287 | 355,380 | -0.06(-0.77%) |
Oct 05, 2012 | 8.386 | 8.522 | 8.326 | 8.351 | 525,170 | -0.02(-0.20%) |
Oct 04, 2012 | 8.416 | 8.416 | 8.276 | 8.368 | 551,290 | +0.01(+0.06%) |
Oct 03, 2012 | 8.348 | 8.449 | 8.295 | 8.363 | 1,060,780 | +0.03(+0.38%) |
Oct 02, 2012 | 8.267 | 8.353 | 8.246 | 8.331 | 1,177,560 | +0.09(+1.10%) |
Oct 01, 2012 | 8.207 | 8.287 | 8.116 | 8.240 | 1,196,060 | +0.09(+1.05%) |
Sep 28, 2012 | 8.217 | 8.264 | 8.144 | 8.154 | 992,100 | -0.11(-1.27%) |
Sep 27, 2012 | 8.172 | 8.318 | 8.161 | 8.259 | 1,659,620 | +0.12(+1.51%) |
Sep 26, 2012 | 8.132 | 8.143 | 8.025 | 8.136 | 1,468,180 | +0.01(+0.12%) |
Sep 25, 2012 | 8.176 | 8.300 | 8.061 | 8.126 | 1,935,060 | -0.03(-0.34%) |
Sep 24, 2012 | 8.063 | 8.167 | 8.001 | 8.154 | 1,587,320 | +0.05(+0.62%) |
Sep 21, 2012 | 8.150 | 8.214 | 8.096 | 8.104 | 2,203,550 | -0.05(-0.66%) |
Sep 20, 2012 | 8.324 | 8.324 | 8.120 | 8.158 | 1,500,090 | -0.18(-2.17%) |
Sep 19, 2012 | 8.331 | 8.407 | 8.266 | 8.339 | 1,377,130 | +0.03(+0.34%) |
Sep 18, 2012 | 8.277 | 8.370 | 8.221 | 8.311 | 1,223,620 | +0.00(+0.05%) |
Sep 17, 2012 | 8.329 | 8.329 | 8.245 | 8.307 | 641,800 | -0.03(-0.41%) |
Sep 14, 2012 | 8.279 | 8.361 | 7.972 | 8.341 | 1,200,460 | +0.11(+1.30%) |
Sep 13, 2012 | 8.154 | 8.270 | 8.101 | 8.234 | 1,148,840 | +0.11(+1.37%) |
Sep 12, 2012 | 8.189 | 8.227 | 8.076 | 8.123 | 561,000 | -0.04(-0.44%) |
Sep 11, 2012 | 8.251 | 8.252 | 8.103 | 8.159 | 1,618,080 | -0.08(-0.95%) |
Sep 10, 2012 | 8.201 | 8.288 | 8.144 | 8.237 | 931,810 | +0.01(+0.13%) |
Sep 07, 2012 | 8.298 | 8.323 | 8.173 | 8.226 | 1,290,330 | -0.02(-0.29%) |
Sep 06, 2012 | 8.210 | 8.291 | 8.134 | 8.250 | 1,459,890 | +0.07(+0.82%) |
Sep 05, 2012 | 8.212 | 8.255 | 8.127 | 8.183 | 2,446,800 | -0.06(-0.75%) |
Sep 04, 2012 | 8.084 | 8.293 | 7.997 | 8.245 | 1,195,440 | +0.12(+1.48%) |
Aug 31, 2012 | 8.158 | 8.182 | 8.044 | 8.125 | 2,512,850 | +0.03(+0.33%) |
Aug 30, 2012 | 8.089 | 8.113 | 7.959 | 8.098 | 1,171,540 | -0.02(-0.22%) |
Aug 29, 2012 | 8.138 | 8.212 | 8.080 | 8.116 | 888,140 | -0.00(-0.01%) |
Aug 27, 2012 | 8.093 | 8.187 | 8.052 | 8.117 | 594,700 | +0.09(+1.06%) |
Aug 24, 2012 | 8.213 | 8.246 | 8.014 | 8.032 | 2,250,570 | -0.22(-2.70%) |
Aug 23, 2012 | 8.354 | 8.408 | 8.222 | 8.255 | 801,220 | -0.09(-1.03%) |
Aug 22, 2012 | 8.279 | 8.360 | 8.250 | 8.341 | 652,990 | +0.05(+0.59%) |
Aug 21, 2012 | 8.384 | 8.471 | 8.282 | 8.292 | 1,734,700 | -0.05(-0.56%) |
Aug 20, 2012 | 8.273 | 8.377 | 7.915 | 8.339 | 1,406,270 | +0.07(+0.90%) |
Aug 17, 2012 | 8.160 | 8.282 | 8.148 | 8.265 | 539,870 | +0.08(+1.01%) |
Aug 16, 2012 | 8.154 | 8.248 | 8.003 | 8.182 | 1,871,170 | -0.24(-2.85%) |
Aug 15, 2012 | 8.292 | 8.430 | 8.292 | 8.422 | 704,220 | +0.10(+1.18%) |
Aug 14, 2012 | 8.396 | 8.418 | 8.272 | 8.324 | 757,760 | -0.03(-0.31%) |
Aug 13, 2012 | 8.286 | 8.352 | 8.241 | 8.350 | 551,390 | +0.04(+0.51%) |
Aug 10, 2012 | 8.313 | 8.335 | 8.280 | 8.308 | 394,550 | -0.01(-0.16%) |
Aug 09, 2012 | 8.324 | 8.331 | 8.288 | 8.321 | 597,880 | -0.00(-0.05%) |
Aug 08, 2012 | 8.183 | 8.379 | 8.183 | 8.325 | 1,080,590 | +0.10(+1.19%) |
Aug 07, 2012 | 8.275 | 8.327 | 8.218 | 8.227 | 1,400,340 | -0.05(-0.56%) |
Aug 06, 2012 | 8.254 | 8.345 | 8.229 | 8.273 | 829,200 | +0.01(+0.15%) |
Aug 03, 2012 | 8.059 | 8.435 | 8.059 | 8.261 | 2,016,390 | +0.33(+4.15%) |
Aug 02, 2012 | 7.927 | 8.004 | 7.866 | 7.932 | 821,490 | -0.06(-0.73%) |
Aug 01, 2012 | 8.261 | 8.275 | 7.892 | 7.990 | 2,416,830 | -0.26(-3.19%) |
Jul 31, 2012 | 8.404 | 8.450 | 8.248 | 8.253 | 1,570,560 | -0.17(-1.97%) |
Jul 30, 2012 | 8.577 | 8.577 | 8.369 | 8.419 | 2,779,410 | -0.11(-1.34%) |
Jul 27, 2012 | 8.296 | 8.563 | 8.164 | 8.533 | 1,584,220 | +0.31(+3.76%) |
Jul 26, 2012 | 7.998 | 8.263 | 7.848 | 8.224 | 3,163,740 | +0.37(+4.66%) |
Jul 25, 2012 | 7.903 | 7.929 | 7.829 | 7.858 | 1,404,160 | +0.01(+0.10%) |
Jul 24, 2012 | 7.763 | 7.872 | 7.694 | 7.850 | 1,591,920 | +0.07(+0.91%) |
Jul 23, 2012 | 7.727 | 7.826 | 7.707 | 7.779 | 842,940 | -0.08(-1.06%) |
Jul 20, 2012 | 7.844 | 7.926 | 7.800 | 7.862 | 1,237,330 | -0.07(-0.86%) |
Jul 19, 2012 | 8.008 | 8.027 | 7.924 | 7.930 | 560,740 | -0.08(-0.99%) |
Jul 18, 2012 | 8.006 | 8.064 | 7.961 | 8.009 | 718,570 | -0.00(-0.01%) |
Jul 17, 2012 | 8.023 | 8.031 | 7.905 | 8.010 | 1,250,640 | +0.06(+0.75%) |
Jul 16, 2012 | 7.947 | 8.020 | 7.917 | 7.950 | 811,720 | -0.03(-0.33%) |
Jul 13, 2012 | 7.900 | 8.012 | 7.829 | 7.976 | 1,053,320 | +0.08(+0.96%) |
Jul 12, 2012 | 7.951 | 7.984 | 7.868 | 7.900 | 1,442,740 | -0.11(-1.35%) |
Jul 11, 2012 | 8.069 | 8.106 | 7.942 | 8.008 | 1,350,270 | -0.05(-0.63%) |
Jul 10, 2012 | 8.169 | 8.169 | 8.035 | 8.059 | 1,658,710 | -0.06(-0.71%) |
Jul 09, 2012 | 8.060 | 8.214 | 8.007 | 8.117 | 1,326,090 | +0.03(+0.36%) |
Jul 06, 2012 | 8.263 | 8.263 | 7.997 | 8.088 | 1,688,350 | -0.38(-4.43%) |
Jul 05, 2012 | 8.540 | 8.552 | 8.425 | 8.463 | 832,060 | -0.08(-0.90%) |
Jul 03, 2012 | 8.354 | 8.552 | 8.311 | 8.540 | 1,009,960 | +0.17(+2.02%) |
Jul 02, 2012 | 8.139 | 8.374 | 7.974 | 8.371 | 2,591,740 | +0.25(+3.09%) |
Jun 29, 2012 | 8.052 | 8.313 | 8.052 | 8.120 | 3,106,560 | +0.17(+2.14%) |
Jun 28, 2012 | 7.919 | 7.967 | 7.918 | 7.950 | 2,913,540 | -0.05(-0.61%) |
Jun 27, 2012 | 7.900 | 8.030 | 7.900 | 7.999 | 1,159,760 | +0.10(+1.30%) |
Jun 26, 2012 | 7.729 | 7.930 | 7.705 | 7.896 | 1,486,440 | +0.18(+2.33%) |
Jun 25, 2012 | 7.700 | 7.737 | 7.615 | 7.716 | 1,255,770 | -0.03(-0.44%) |
Jun 22, 2012 | 7.736 | 7.763 | 7.702 | 7.750 | 2,370,850 | +0.03(+0.44%) |
Jun 21, 2012 | 7.786 | 7.816 | 7.660 | 7.716 | 2,802,060 | -0.06(-0.78%) |
Jun 20, 2012 | 7.953 | 7.953 | 7.703 | 7.777 | 1,714,730 | -0.20(-2.47%) |
Jun 19, 2012 | 7.942 | 7.997 | 7.886 | 7.974 | 2,650,320 | +0.07(+0.86%) |
Jun 18, 2012 | 7.801 | 7.925 | 7.774 | 7.906 | 1,626,020 | +0.07(+0.88%) |
Jun 15, 2012 | 7.755 | 7.933 | 7.755 | 7.837 | 1,873,900 | +0.04(+0.55%) |
Jun 14, 2012 | 7.710 | 7.805 | 7.673 | 7.794 | 1,229,200 | +0.10(+1.31%) |
Jun 13, 2012 | 7.823 | 7.823 | 7.680 | 7.693 | 2,548,340 | -0.12(-1.56%) |
Jun 12, 2012 | 7.805 | 7.841 | 7.741 | 7.815 | 1,879,080 | +0.06(+0.79%) |
Jun 11, 2012 | 7.838 | 7.838 | 7.734 | 7.754 | 2,268,810 | +0.03(+0.38%) |
Jun 08, 2012 | 7.609 | 7.770 | 7.585 | 7.725 | 1,762,980 | +0.11(+1.40%) |
Jun 07, 2012 | 7.739 | 7.812 | 7.601 | 7.618 | 1,952,470 | -0.00(-0.01%) |
Jun 06, 2012 | 7.369 | 7.672 | 7.369 | 7.619 | 1,803,730 | +0.27(+3.73%) |
Jun 05, 2012 | 7.214 | 7.374 | 7.201 | 7.345 | 1,127,650 | +0.12(+1.67%) |
Jun 04, 2012 | 7.246 | 7.317 | 7.165 | 7.224 | 1,821,350 | +0.02(+0.29%) |
Jun 01, 2012 | 7.264 | 7.289 | 7.160 | 7.203 | 2,101,880 | -0.19(-2.52%) |
May 31, 2012 | 7.374 | 7.424 | 7.285 | 7.389 | 1,919,150 | +0.02(+0.22%) |
May 30, 2012 | 7.323 | 7.416 | 7.308 | 7.373 | 2,808,600 | +0.00(+0.07%) |
May 29, 2012 | 7.323 | 7.385 | 7.243 | 7.368 | 1,091,470 | +0.10(+1.39%) |
May 25, 2012 | 7.269 | 7.307 | 7.235 | 7.267 | 1,267,440 | -0.03(-0.40%) |
May 24, 2012 | 7.198 | 7.319 | 7.163 | 7.296 | 1,824,220 | +0.09(+1.25%) |
May 23, 2012 | 7.042 | 7.241 | 6.965 | 7.206 | 1,542,250 | +0.08(+1.08%) |
May 22, 2012 | 7.081 | 7.152 | 7.035 | 7.129 | 1,834,790 | +0.05(+0.72%) |
May 21, 2012 | 6.944 | 7.086 | 6.844 | 7.078 | 1,003,410 | +0.16(+2.33%) |
May 18, 2012 | 6.991 | 7.048 | 6.888 | 6.917 | 1,733,790 | -0.09(-1.30%) |
May 17, 2012 | 7.063 | 7.089 | 6.945 | 7.008 | 2,524,710 | -0.07(-0.95%) |
May 16, 2012 | 7.060 | 7.103 | 7.051 | 7.075 | 1,497,710 | +0.03(+0.41%) |
May 15, 2012 | 6.960 | 7.065 | 6.881 | 7.046 | 1,871,800 | +0.07(+0.93%) |
May 14, 2012 | 6.962 | 7.023 | 6.887 | 6.981 | 1,290,430 | -0.02(-0.34%) |
May 11, 2012 | 6.942 | 7.065 | 6.942 | 7.005 | 1,235,850 | +0.00(+0.00%) |
May 10, 2012 | 6.892 | 7.006 | 6.857 | 7.005 | 2,211,400 | +0.16(+2.38%) |
May 09, 2012 | 6.838 | 6.950 | 6.829 | 6.842 | 1,469,590 | -0.09(-1.28%) |
May 08, 2012 | 6.884 | 6.953 | 6.814 | 6.931 | 1,971,800 | -0.12(-1.69%) |
May 07, 2012 | 7.047 | 7.060 | 6.910 | 7.050 | 3,449,000 | -0.00(-0.01%) |
May 04, 2012 | 7.020 | 7.098 | 6.996 | 7.051 | 7,605,510 | +0.00(+0.00%) |
May 03, 2012 | 7.165 | 7.198 | 6.978 | 7.051 | 2,862,470 | -0.10(-1.38%) |
May 02, 2012 | 7.196 | 7.246 | 7.133 | 7.150 | 1,606,070 | -0.12(-1.68%) |