Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.11 | 15.18 | 14.73 | 15.15 | 0 | +0.04(+0.26%) |
Apr 29, 2013 | 15.09 | 15.17 | 14.84 | 15.11 | 7,922 | -0.04(-0.26%) |
Apr 26, 2013 | 15.14 | 15.30 | 15.12 | 15.15 | 22,496 | -0.01(-0.07%) |
Apr 25, 2013 | 15.07 | 15.18 | 14.93 | 15.16 | 15,115 | +0.00(+0.00%) |
Apr 24, 2013 | 14.94 | 15.27 | 14.94 | 15.16 | 0 | +0.24(+1.61%) |
Apr 23, 2013 | 14.56 | 14.93 | 14.51 | 14.92 | 16,067 | +0.49(+3.40%) |
Apr 22, 2013 | 14.85 | 15.05 | 14.38 | 14.43 | 35,166 | -0.43(-2.89%) |
Apr 19, 2013 | 14.81 | 15.07 | 14.77 | 14.86 | 12,881 | +0.05(+0.34%) |
Apr 18, 2013 | 14.87 | 15.18 | 14.44 | 14.81 | 21,219 | -0.07(-0.47%) |
Apr 17, 2013 | 15.30 | 15.38 | 14.71 | 14.88 | 34,837 | -0.61(-3.94%) |
Apr 16, 2013 | 15.44 | 15.76 | 15.40 | 15.49 | 31,928 | +0.10(+0.65%) |
Apr 15, 2013 | 16.55 | 16.55 | 15.05 | 15.39 | 58,531 | -1.31(-7.84%) |
Apr 12, 2013 | 16.43 | 16.90 | 16.24 | 16.70 | 40,634 | +0.54(+3.34%) |
Apr 11, 2013 | 15.99 | 16.29 | 14.94 | 16.16 | 25,149 | +0.21(+1.32%) |
Apr 10, 2013 | 15.44 | 16.13 | 15.44 | 15.95 | 51,415 | +0.66(+4.32%) |
Apr 09, 2013 | 15.27 | 15.50 | 15.24 | 15.29 | 16,450 | +0.04(+0.26%) |
Apr 08, 2013 | 15.30 | 15.39 | 14.92 | 15.25 | 28,280 | +0.05(+0.33%) |
Apr 05, 2013 | 14.82 | 15.22 | 14.82 | 15.20 | 28,181 | +0.07(+0.46%) |
Apr 04, 2013 | 15.31 | 15.36 | 15.03 | 15.13 | 21,625 | -0.07(-0.46%) |
Apr 03, 2013 | 15.41 | 15.44 | 14.97 | 15.20 | 40,431 | -0.13(-0.85%) |
Apr 02, 2013 | 15.27 | 15.52 | 15.27 | 15.33 | 49,891 | +0.27(+1.79%) |
Apr 01, 2013 | 14.75 | 15.12 | 14.70 | 15.06 | 56,800 | +0.36(+2.45%) |
Mar 28, 2013 | 14.17 | 14.84 | 14.16 | 14.70 | 69,950 | +0.54(+3.81%) |
Mar 27, 2013 | 13.77 | 14.23 | 13.77 | 14.16 | 34,008 | +0.37(+2.68%) |
Mar 26, 2013 | 13.74 | 13.83 | 13.65 | 13.79 | 17,907 | +0.15(+1.10%) |
Mar 25, 2013 | 13.81 | 13.88 | 13.50 | 13.64 | 21,294 | -0.16(-1.16%) |
Mar 22, 2013 | 13.29 | 13.89 | 13.26 | 13.80 | 29,504 | +0.46(+3.45%) |
Mar 21, 2013 | 13.17 | 13.42 | 13.07 | 13.34 | 21,190 | -0.01(-0.07%) |
Mar 20, 2013 | 13.41 | 13.44 | 13.23 | 13.35 | 33,172 | -0.05(-0.37%) |
Mar 19, 2013 | 13.22 | 13.47 | 13.11 | 13.40 | 19,980 | +0.02(+0.15%) |
Mar 18, 2013 | 13.47 | 13.54 | 13.31 | 13.38 | 42,082 | -0.22(-1.62%) |
Mar 15, 2013 | 13.80 | 13.80 | 13.24 | 13.60 | 58,252 | -0.25(-1.81%) |
Mar 14, 2013 | 13.79 | 13.99 | 13.63 | 13.85 | 20,461 | +0.05(+0.36%) |
Mar 13, 2013 | 13.91 | 14.00 | 13.54 | 13.80 | 32,141 | -0.14(-1.00%) |
Mar 12, 2013 | 14.17 | 14.24 | 13.89 | 13.94 | 44,392 | -0.31(-2.18%) |
Mar 11, 2013 | 14.00 | 14.25 | 13.86 | 14.25 | 60,582 | +0.27(+1.93%) |
Mar 08, 2013 | 13.88 | 14.10 | 13.57 | 13.98 | 124,847 | +0.23(+1.67%) |
Mar 07, 2013 | 13.10 | 13.89 | 12.99 | 13.75 | 89,141 | +0.60(+4.56%) |
Mar 06, 2013 | 13.30 | 13.30 | 12.92 | 13.15 | 29,905 | -0.16(-1.20%) |
Mar 05, 2013 | 13.47 | 13.64 | 13.17 | 13.31 | 42,385 | -0.09(-0.67%) |
Mar 04, 2013 | 12.97 | 13.49 | 12.97 | 13.40 | 81,151 | +0.33(+2.52%) |
Mar 01, 2013 | 12.55 | 13.43 | 12.45 | 13.07 | 270,650 | +0.38(+2.99%) |
Feb 28, 2013 | 13.06 | 13.12 | 12.69 | 12.69 | 55,391 | -0.40(-3.06%) |
Feb 27, 2013 | 13.05 | 13.25 | 12.90 | 13.09 | 28,539 | +0.05(+0.38%) |
Feb 26, 2013 | 13.16 | 13.16 | 13.00 | 13.04 | 30,937 | -0.02(-0.15%) |
Feb 25, 2013 | 13.75 | 13.78 | 13.04 | 13.06 | 48,364 | -0.65(-4.74%) |
Feb 22, 2013 | 13.53 | 13.82 | 13.39 | 13.71 | 41,552 | +0.25(+1.86%) |
Feb 21, 2013 | 13.00 | 13.62 | 13.00 | 13.46 | 15,951 | +0.46(+3.54%) |
Feb 20, 2013 | 13.64 | 13.76 | 13.00 | 13.00 | 55,866 | -0.67(-4.90%) |
Feb 19, 2013 | 13.49 | 13.67 | 13.32 | 13.67 | 19,506 | +0.19(+1.41%) |
Feb 15, 2013 | 13.41 | 13.53 | 13.17 | 13.48 | 61,483 | +0.15(+1.13%) |
Feb 14, 2013 | 12.90 | 13.40 | 12.85 | 13.33 | 35,998 | +0.41(+3.17%) |
Feb 13, 2013 | 12.84 | 13.00 | 12.68 | 12.92 | 31,773 | +0.17(+1.33%) |
Feb 12, 2013 | 12.42 | 12.76 | 12.35 | 12.75 | 49,747 | +0.32(+2.57%) |
Feb 11, 2013 | 13.16 | 13.23 | 12.37 | 12.43 | 58,565 | -0.77(-5.83%) |
Feb 08, 2013 | 13.14 | 13.26 | 12.98 | 13.20 | 55,908 | +0.05(+0.38%) |
Feb 07, 2013 | 13.65 | 13.65 | 12.23 | 13.15 | 202,810 | -0.56(-4.08%) |
Feb 06, 2013 | 13.78 | 13.92 | 13.36 | 13.71 | 20,361 | +0.12(+0.88%) |
Feb 04, 2013 | 13.50 | 13.67 | 13.42 | 13.59 | 34,416 | -0.04(-0.29%) |
Feb 01, 2013 | 13.52 | 13.89 | 13.52 | 13.63 | 68,576 | +0.19(+1.41%) |
Jan 31, 2013 | 13.75 | 13.80 | 13.24 | 13.44 | 40,441 | -0.30(-2.18%) |
Jan 30, 2013 | 13.87 | 13.88 | 13.74 | 13.74 | 25,478 | -0.15(-1.08%) |
Jan 29, 2013 | 13.65 | 13.92 | 13.60 | 13.89 | 24,202 | +0.26(+1.91%) |
Jan 28, 2013 | 13.63 | 13.95 | 13.54 | 13.63 | 31,765 | -0.03(-0.22%) |
Jan 25, 2013 | 13.33 | 14.03 | 13.25 | 13.66 | 64,082 | +0.38(+2.86%) |
Jan 24, 2013 | 12.75 | 13.32 | 12.75 | 13.28 | 47,386 | +0.46(+3.59%) |
Jan 23, 2013 | 13.90 | 13.90 | 12.80 | 12.82 | 123,283 | -1.00(-7.24%) |
Jan 22, 2013 | 13.95 | 13.95 | 13.71 | 13.82 | 54,571 | -0.16(-1.14%) |
Jan 18, 2013 | 13.97 | 14.34 | 13.92 | 13.98 | 36,029 | -0.02(-0.14%) |
Jan 17, 2013 | 14.08 | 14.25 | 13.96 | 14.00 | 40,706 | +0.04(+0.29%) |
Jan 16, 2013 | 13.75 | 14.03 | 13.71 | 13.96 | 56,308 | +0.25(+1.82%) |
Jan 15, 2013 | 13.92 | 13.92 | 13.51 | 13.71 | 117,088 | -0.22(-1.58%) |
Jan 14, 2013 | 13.92 | 14.41 | 13.88 | 13.93 | 97,742 | -0.06(-0.43%) |
Jan 11, 2013 | 14.03 | 14.08 | 13.90 | 13.99 | 56,972 | -0.01(-0.07%) |
Jan 10, 2013 | 14.26 | 14.26 | 14.00 | 14.00 | 70,344 | -0.27(-1.89%) |
Jan 09, 2013 | 13.99 | 14.45 | 13.98 | 14.27 | 57,758 | +0.32(+2.29%) |
Jan 08, 2013 | 14.14 | 14.20 | 13.90 | 13.95 | 59,353 | -0.23(-1.62%) |
Jan 07, 2013 | 13.94 | 14.34 | 13.79 | 14.18 | 70,255 | +0.20(+1.42%) |
Jan 04, 2013 | 14.70 | 14.70 | 13.81 | 13.98 | 128,852 | -0.66(-4.51%) |
Jan 03, 2013 | 14.90 | 15.00 | 14.59 | 14.64 | 40,048 | -0.21(-1.41%) |
Jan 02, 2013 | 14.72 | 15.00 | 14.43 | 14.85 | 82,219 | +0.42(+2.91%) |
Dec 31, 2012 | 14.26 | 14.50 | 14.03 | 14.43 | 81,939 | -0.03(-0.21%) |
Dec 28, 2012 | 14.26 | 14.79 | 14.26 | 14.46 | 47,006 | +0.09(+0.63%) |
Dec 27, 2012 | 14.40 | 14.81 | 14.16 | 14.37 | 61,844 | +0.03(+0.21%) |
Dec 26, 2012 | 14.98 | 15.37 | 14.27 | 14.34 | 75,564 | -0.53(-3.56%) |
Dec 24, 2012 | 14.35 | 14.91 | 14.11 | 14.87 | 36,825 | +0.55(+3.84%) |
Dec 21, 2012 | 13.96 | 14.35 | 13.86 | 14.32 | 115,727 | +0.14(+0.99%) |
Dec 20, 2012 | 14.20 | 14.22 | 14.01 | 14.18 | 46,402 | -0.02(-0.14%) |
Dec 19, 2012 | 13.84 | 14.24 | 13.67 | 14.20 | 124,441 | +0.44(+3.20%) |
Dec 18, 2012 | 13.99 | 14.05 | 13.67 | 13.76 | 100,328 | -0.29(-2.06%) |
Dec 17, 2012 | 13.27 | 14.22 | 13.20 | 14.05 | 143,507 | +0.87(+6.60%) |
Dec 14, 2012 | 13.35 | 13.72 | 12.81 | 13.18 | 206,506 | -0.22(-1.64%) |
Dec 13, 2012 | 12.91 | 13.81 | 12.70 | 13.40 | 259,970 | +0.57(+4.44%) |
Dec 12, 2012 | 12.25 | 12.98 | 12.00 | 12.83 | 167,418 | +0.74(+6.12%) |
Dec 11, 2012 | 11.58 | 12.19 | 11.58 | 12.09 | 58,189 | +0.60(+5.22%) |
Dec 10, 2012 | 11.88 | 12.10 | 11.49 | 11.49 | 53,560 | -0.32(-2.71%) |
Dec 07, 2012 | 11.56 | 11.98 | 11.47 | 11.81 | 45,554 | +0.32(+2.79%) |
Dec 06, 2012 | 11.10 | 11.73 | 11.01 | 11.49 | 51,428 | +0.31(+2.77%) |
Dec 05, 2012 | 11.41 | 11.46 | 11.16 | 11.18 | 51,598 | -0.19(-1.67%) |
Dec 04, 2012 | 11.13 | 11.42 | 11.13 | 11.37 | 46,025 | +0.26(+2.34%) |
Nov 30, 2012 | 11.38 | 11.59 | 11.02 | 11.11 | 267,905 | -0.23(-2.03%) |
Nov 29, 2012 | 11.02 | 11.81 | 11.02 | 11.34 | 209,573 | +0.37(+3.37%) |
Nov 28, 2012 | 11.02 | 11.11 | 10.58 | 10.97 | 41,357 | -0.04(-0.36%) |
Nov 27, 2012 | 10.40 | 11.11 | 10.40 | 11.01 | 81,489 | +0.62(+5.97%) |
Nov 26, 2012 | 10.29 | 10.46 | 10.11 | 10.39 | 68,216 | +0.10(+0.97%) |
Nov 23, 2012 | 10.44 | 10.44 | 10.26 | 10.29 | 6,589 | -0.10(-0.96%) |
Nov 21, 2012 | 10.43 | 10.47 | 10.34 | 10.39 | 23,064 | +0.00(+0.00%) |
Nov 20, 2012 | 10.41 | 10.63 | 10.24 | 10.39 | 27,637 | -0.03(-0.29%) |
Nov 19, 2012 | 9.800 | 10.62 | 9.790 | 10.42 | 57,827 | +0.71(+7.31%) |
Nov 16, 2012 | 9.540 | 9.820 | 9.420 | 9.710 | 30,193 | +0.14(+1.46%) |
Nov 15, 2012 | 9.560 | 9.710 | 9.330 | 9.570 | 57,661 | +0.03(+0.31%) |
Nov 14, 2012 | 9.690 | 9.780 | 9.510 | 9.540 | 36,908 | -0.31(-3.15%) |
Nov 13, 2012 | 9.820 | 10.16 | 8.960 | 9.850 | 119,922 | -0.01(-0.10%) |
Nov 12, 2012 | 9.940 | 10.60 | 9.750 | 9.860 | 24,891 | -0.02(-0.20%) |
Nov 09, 2012 | 10.18 | 10.55 | 9.840 | 9.880 | 64,135 | -0.31(-3.04%) |
Nov 08, 2012 | 10.47 | 10.55 | 10.13 | 10.19 | 28,996 | -0.03(-0.29%) |
Nov 07, 2012 | 10.70 | 11.06 | 10.21 | 10.22 | 79,598 | -1.15(-10.11%) |
Nov 06, 2012 | 10.88 | 11.64 | 10.62 | 11.37 | 188,496 | +0.97(+9.33%) |
Nov 05, 2012 | 10.28 | 11.00 | 10.13 | 10.40 | 60,738 | +0.12(+1.17%) |
Nov 02, 2012 | 9.790 | 10.53 | 9.670 | 10.28 | 62,751 | +0.51(+5.22%) |
Nov 01, 2012 | 9.770 | 10.00 | 9.680 | 9.770 | 46,408 | +0.04(+0.41%) |
Oct 31, 2012 | 9.790 | 10.00 | 9.540 | 9.730 | 45,046 | -0.02(-0.21%) |
Oct 26, 2012 | 9.560 | 9.750 | 9.750 | 9.750 | 33,400 | +0.19(+1.99%) |
Oct 25, 2012 | 9.670 | 9.750 | 9.480 | 9.560 | 16,402 | -0.10(-1.04%) |
Oct 24, 2012 | 9.520 | 9.670 | 9.492 | 9.660 | 19,988 | +0.20(+2.11%) |
Oct 23, 2012 | 9.380 | 9.480 | 9.040 | 9.460 | 12,381 | +0.05(+0.53%) |
Oct 19, 2012 | 9.540 | 9.540 | 9.200 | 9.410 | 33,772 | -0.18(-1.88%) |
Oct 18, 2012 | 9.690 | 9.690 | 9.470 | 9.590 | 9,485 | -0.11(-1.13%) |
Oct 17, 2012 | 9.620 | 9.720 | 9.550 | 9.700 | 9,739 | +0.07(+0.73%) |
Oct 16, 2012 | 9.690 | 9.720 | 9.460 | 9.630 | 36,768 | -0.06(-0.62%) |
Oct 15, 2012 | 9.620 | 9.770 | 9.550 | 9.690 | 21,865 | +0.12(+1.25%) |
Oct 12, 2012 | 9.670 | 9.700 | 9.540 | 9.570 | 8,644 | -0.14(-1.44%) |
Oct 11, 2012 | 9.600 | 9.880 | 9.450 | 9.710 | 14,479 | +0.16(+1.68%) |
Oct 10, 2012 | 9.870 | 9.918 | 9.525 | 9.550 | 33,118 | -0.29(-2.95%) |
Oct 09, 2012 | 9.890 | 9.930 | 9.810 | 9.840 | 8,646 | -0.04(-0.40%) |
Oct 08, 2012 | 9.890 | 10.00 | 9.865 | 9.880 | 32,743 | +0.00(+0.00%) |
Oct 05, 2012 | 9.790 | 9.950 | 9.790 | 9.880 | 34,843 | +0.11(+1.13%) |
Oct 04, 2012 | 9.660 | 9.810 | 9.660 | 9.770 | 22,571 | +0.07(+0.72%) |
Oct 03, 2012 | 9.520 | 9.960 | 9.500 | 9.700 | 28,592 | +0.17(+1.78%) |
Oct 02, 2012 | 9.500 | 9.550 | 9.400 | 9.530 | 70,185 | +0.05(+0.53%) |
Oct 01, 2012 | 9.500 | 9.540 | 9.220 | 9.480 | 74,301 | -0.03(-0.32%) |
Sep 28, 2012 | 9.660 | 9.730 | 9.500 | 9.510 | 34,285 | -0.16(-1.65%) |
Sep 27, 2012 | 9.550 | 9.710 | 9.500 | 9.670 | 28,944 | +0.15(+1.58%) |
Sep 26, 2012 | 9.590 | 9.590 | 9.420 | 9.520 | 19,811 | -0.01(-0.10%) |
Sep 25, 2012 | 9.700 | 9.750 | 9.530 | 9.530 | 84,964 | -0.16(-1.65%) |
Sep 24, 2012 | 9.600 | 9.720 | 9.600 | 9.690 | 58,595 | +0.07(+0.73%) |
Sep 21, 2012 | 9.590 | 9.630 | 9.370 | 9.620 | 56,490 | +0.16(+1.69%) |
Sep 20, 2012 | 9.680 | 9.680 | 9.350 | 9.460 | 38,307 | -0.24(-2.47%) |
Sep 19, 2012 | 9.690 | 9.920 | 9.580 | 9.700 | 98,797 | +0.01(+0.10%) |
Sep 18, 2012 | 9.690 | 9.710 | 9.200 | 9.690 | 33,424 | +0.00(+0.00%) |
Sep 17, 2012 | 9.510 | 9.730 | 9.510 | 9.690 | 106,142 | +0.18(+1.89%) |
Sep 14, 2012 | 9.390 | 9.589 | 9.350 | 9.510 | 77,269 | +0.21(+2.26%) |
Sep 13, 2012 | 9.040 | 9.600 | 9.040 | 9.300 | 134,159 | +0.24(+2.65%) |
Sep 12, 2012 | 9.130 | 9.230 | 8.900 | 9.060 | 105,784 | +0.10(+1.12%) |
Sep 11, 2012 | 8.890 | 8.980 | 8.550 | 8.960 | 230,433 | +0.07(+0.79%) |
Sep 10, 2012 | 9.250 | 9.250 | 8.750 | 8.890 | 312,396 | -0.80(-8.26%) |
Sep 07, 2012 | 9.700 | 9.740 | 9.550 | 9.690 | 118,495 | +0.00(+0.00%) |
Sep 06, 2012 | 9.440 | 9.750 | 9.420 | 9.690 | 86,577 | +0.33(+3.53%) |
Sep 05, 2012 | 9.300 | 9.530 | 9.300 | 9.360 | 54,703 | +0.10(+1.08%) |
Sep 04, 2012 | 9.490 | 9.490 | 9.190 | 9.260 | 85,121 | -0.17(-1.80%) |
Aug 31, 2012 | 9.670 | 9.670 | 9.270 | 9.430 | 53,816 | -0.14(-1.46%) |
Aug 30, 2012 | 9.690 | 9.760 | 9.450 | 9.570 | 52,791 | -0.11(-1.14%) |
Aug 29, 2012 | 9.720 | 10.15 | 9.430 | 9.680 | 256,031 | +0.19(+2.00%) |
Aug 27, 2012 | 9.250 | 9.699 | 9.250 | 9.490 | 60,412 | +0.23(+2.48%) |
Aug 24, 2012 | 9.300 | 9.510 | 9.211 | 9.260 | 67,556 | -0.10(-1.07%) |
Aug 23, 2012 | 9.330 | 9.690 | 9.225 | 9.360 | 100,464 | +0.03(+0.32%) |
Aug 22, 2012 | 8.950 | 9.440 | 8.950 | 9.330 | 77,107 | +0.36(+4.01%) |
Aug 21, 2012 | 9.080 | 9.140 | 8.926 | 8.970 | 80,814 | +0.01(+0.11%) |
Aug 20, 2012 | 9.050 | 9.450 | 8.900 | 8.960 | 83,247 | -0.05(-0.55%) |
Aug 17, 2012 | 8.750 | 9.060 | 8.750 | 9.010 | 62,210 | +0.23(+2.62%) |
Aug 16, 2012 | 8.710 | 8.920 | 8.660 | 8.780 | 41,351 | +0.09(+1.04%) |
Aug 15, 2012 | 8.620 | 8.755 | 8.600 | 8.690 | 48,287 | +0.10(+1.16%) |
Aug 14, 2012 | 8.580 | 8.840 | 8.530 | 8.590 | 46,079 | +0.10(+1.18%) |
Aug 13, 2012 | 8.560 | 8.670 | 8.429 | 8.490 | 23,288 | -0.04(-0.47%) |
Aug 10, 2012 | 8.530 | 8.680 | 8.400 | 8.530 | 46,648 | -0.02(-0.23%) |
Aug 09, 2012 | 8.530 | 8.790 | 8.300 | 8.550 | 73,927 | +0.03(+0.35%) |
Aug 08, 2012 | 8.600 | 9.190 | 8.510 | 8.520 | 73,253 | -0.06(-0.70%) |
Aug 07, 2012 | 8.540 | 9.350 | 8.400 | 8.580 | 139,605 | +0.04(+0.47%) |
Aug 06, 2012 | 8.180 | 8.920 | 8.080 | 8.540 | 90,461 | +0.54(+6.75%) |
Aug 03, 2012 | 8.110 | 8.210 | 7.940 | 8.000 | 35,292 | +0.03(+0.38%) |
Aug 02, 2012 | 7.670 | 8.330 | 7.550 | 7.970 | 141,546 | +0.28(+3.64%) |
Aug 01, 2012 | 7.890 | 7.970 | 7.690 | 7.690 | 52,312 | -0.11(-1.41%) |
Jul 31, 2012 | 7.870 | 7.941 | 7.800 | 7.800 | 45,764 | -0.05(-0.64%) |
Jul 30, 2012 | 8.000 | 8.190 | 7.770 | 7.850 | 85,830 | +0.60(+8.28%) |
Jul 27, 2012 | 7.270 | 7.360 | 7.100 | 7.250 | 17,080 | +0.00(+0.00%) |
Jul 26, 2012 | 7.555 | 7.555 | 7.240 | 7.250 | 16,436 | -0.04(-0.55%) |
Jul 25, 2012 | 7.370 | 7.410 | 7.236 | 7.290 | 13,865 | +0.06(+0.83%) |
Jul 24, 2012 | 7.390 | 7.420 | 7.180 | 7.230 | 23,722 | -0.21(-2.82%) |
Jul 23, 2012 | 7.450 | 7.550 | 7.440 | 7.440 | 29,550 | +0.13(+1.78%) |
Jul 20, 2012 | 7.410 | 7.450 | 7.310 | 7.310 | 17,818 | -0.14(-1.88%) |
Jul 19, 2012 | 7.610 | 7.610 | 7.440 | 7.450 | 9,806 | -0.14(-1.84%) |
Jul 18, 2012 | 7.620 | 7.700 | 7.540 | 7.590 | 21,254 | -0.04(-0.52%) |
Jul 17, 2012 | 7.480 | 7.770 | 7.371 | 7.630 | 29,024 | +0.22(+2.97%) |
Jul 16, 2012 | 7.300 | 7.440 | 7.190 | 7.410 | 10,117 | +0.13(+1.79%) |
Jul 13, 2012 | 7.230 | 7.300 | 7.110 | 7.280 | 15,286 | +0.04(+0.55%) |
Jul 12, 2012 | 7.400 | 7.400 | 7.220 | 7.240 | 40,956 | -0.25(-3.34%) |
Jul 11, 2012 | 7.510 | 7.650 | 7.260 | 7.490 | 27,115 | +0.03(+0.40%) |
Jul 10, 2012 | 7.880 | 8.150 | 7.000 | 7.460 | 59,144 | -0.36(-4.60%) |
Jul 09, 2012 | 7.890 | 8.240 | 7.620 | 7.820 | 71,326 | -0.06(-0.76%) |
Jul 06, 2012 | 8.170 | 8.210 | 7.820 | 7.880 | 44,077 | -0.33(-4.02%) |
Jul 05, 2012 | 8.210 | 8.260 | 8.010 | 8.210 | 48,696 | -0.05(-0.61%) |
Jul 03, 2012 | 7.950 | 8.320 | 7.900 | 8.260 | 43,796 | +0.29(+3.64%) |
Jul 02, 2012 | 8.000 | 8.000 | 7.720 | 7.970 | 28,388 | +0.01(+0.13%) |
Jun 29, 2012 | 7.630 | 7.960 | 7.260 | 7.960 | 37,112 | +0.47(+6.28%) |
Jun 28, 2012 | 7.230 | 7.490 | 7.230 | 7.490 | 9,444 | +0.24(+3.31%) |
Jun 27, 2012 | 7.390 | 7.520 | 7.150 | 7.250 | 26,361 | -0.09(-1.23%) |
Jun 26, 2012 | 7.450 | 7.590 | 7.280 | 7.340 | 15,155 | -0.11(-1.48%) |
Jun 25, 2012 | 7.450 | 7.575 | 7.330 | 7.450 | 38,991 | -0.02(-0.27%) |
Jun 22, 2012 | 7.370 | 7.549 | 7.370 | 7.470 | 50,855 | +0.11(+1.49%) |
Jun 21, 2012 | 7.540 | 7.660 | 7.310 | 7.360 | 27,961 | -0.15(-2.00%) |
Jun 20, 2012 | 7.620 | 7.620 | 7.470 | 7.510 | 64,621 | -0.05(-0.66%) |
Jun 19, 2012 | 7.410 | 7.640 | 7.410 | 7.560 | 50,951 | +0.15(+2.02%) |
Jun 18, 2012 | 7.410 | 7.500 | 7.320 | 7.410 | 25,470 | -0.07(-0.94%) |
Jun 15, 2012 | 7.480 | 7.560 | 7.320 | 7.480 | 39,924 | -0.02(-0.27%) |
Jun 14, 2012 | 7.620 | 7.620 | 7.340 | 7.500 | 32,112 | -0.08(-1.06%) |
Jun 13, 2012 | 7.000 | 7.620 | 7.000 | 7.580 | 115,131 | +0.50(+7.06%) |
Jun 12, 2012 | 7.050 | 7.090 | 7.010 | 7.080 | 33,762 | +0.08(+1.14%) |
Jun 11, 2012 | 7.090 | 7.150 | 6.990 | 7.000 | 34,605 | -0.04(-0.57%) |
Jun 08, 2012 | 7.090 | 7.090 | 7.020 | 7.040 | 35,173 | -0.04(-0.56%) |
Jun 07, 2012 | 7.180 | 7.180 | 7.030 | 7.080 | 38,340 | -0.05(-0.70%) |
Jun 06, 2012 | 7.300 | 7.300 | 7.030 | 7.130 | 61,303 | -0.09(-1.25%) |
Jun 05, 2012 | 6.920 | 7.290 | 6.880 | 7.220 | 39,673 | +0.26(+3.74%) |
Jun 04, 2012 | 7.000 | 7.110 | 6.800 | 6.960 | 59,771 | +0.03(+0.43%) |
Jun 01, 2012 | 6.930 | 7.140 | 6.900 | 6.930 | 66,769 | +0.09(+1.32%) |
May 31, 2012 | 7.100 | 7.100 | 6.840 | 6.840 | 30,459 | -0.21(-3.05%) |
May 30, 2012 | 7.040 | 7.180 | 7.000 | 7.055 | 39,669 | -0.06(-0.77%) |
May 29, 2012 | 6.940 | 7.190 | 6.910 | 7.110 | 48,648 | +0.21(+3.04%) |
May 25, 2012 | 6.960 | 7.070 | 6.810 | 6.900 | 20,549 | -0.02(-0.29%) |
May 24, 2012 | 6.960 | 6.980 | 6.800 | 6.920 | 38,524 | +0.00(+0.00%) |
May 23, 2012 | 6.960 | 7.050 | 6.740 | 6.920 | 38,215 | -0.10(-1.42%) |
May 22, 2012 | 7.290 | 7.340 | 6.970 | 7.020 | 30,745 | -0.27(-3.70%) |
May 21, 2012 | 7.410 | 7.469 | 7.160 | 7.290 | 31,719 | -0.04(-0.55%) |
May 18, 2012 | 7.290 | 7.410 | 7.190 | 7.330 | 75,864 | +0.03(+0.41%) |
May 17, 2012 | 7.370 | 7.480 | 7.240 | 7.300 | 55,205 | -0.09(-1.22%) |
May 16, 2012 | 7.570 | 7.570 | 7.202 | 7.390 | 49,522 | -0.18(-2.38%) |
May 15, 2012 | 7.020 | 7.710 | 7.020 | 7.570 | 95,366 | +0.58(+8.30%) |
May 14, 2012 | 6.860 | 7.050 | 6.783 | 6.990 | 29,254 | +0.03(+0.43%) |
May 11, 2012 | 6.800 | 7.020 | 6.730 | 6.960 | 96,803 | +0.12(+1.75%) |
May 10, 2012 | 7.440 | 7.440 | 6.730 | 6.840 | 95,455 | -0.54(-7.32%) |
May 09, 2012 | 8.520 | 8.520 | 7.151 | 7.380 | 160,109 | -1.25(-14.48%) |
May 08, 2012 | 8.580 | 8.720 | 8.500 | 8.630 | 13,121 | +0.02(+0.23%) |
May 07, 2012 | 8.540 | 8.750 | 8.540 | 8.610 | 16,097 | +0.06(+0.70%) |
May 04, 2012 | 8.850 | 8.850 | 8.530 | 8.550 | 20,383 | -0.32(-3.61%) |
May 03, 2012 | 8.800 | 8.910 | 8.730 | 8.870 | 18,572 | +0.06(+0.68%) |
May 02, 2012 | 9.020 | 9.165 | 8.790 | 8.810 | 43,124 | -0.25(-2.76%) |