Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.939 | 9.112 | 8.939 | 9.076 | 0 | +0.13(+1.41%) |
Apr 29, 2013 | 8.956 | 8.998 | 8.887 | 8.950 | 14,542 | +0.04(+0.44%) |
Apr 26, 2013 | 9.025 | 9.073 | 8.866 | 8.911 | 83,707 | -0.13(-1.40%) |
Apr 25, 2013 | 9.115 | 9.151 | 8.983 | 9.037 | 0 | -0.07(-0.73%) |
Apr 24, 2013 | 8.974 | 9.145 | 8.971 | 9.103 | 28,136 | +0.11(+1.17%) |
Apr 23, 2013 | 8.875 | 8.998 | 8.875 | 8.998 | 12,951 | +0.21(+2.39%) |
Apr 22, 2013 | 8.788 | 8.977 | 8.754 | 8.788 | 30,756 | -0.13(-1.42%) |
Apr 19, 2013 | 8.709 | 8.951 | 8.709 | 8.914 | 160,863 | +0.20(+2.24%) |
Apr 18, 2013 | 8.718 | 8.760 | 8.610 | 8.718 | 153,693 | +0.04(+0.48%) |
Apr 17, 2013 | 8.785 | 8.785 | 8.652 | 8.676 | 37,606 | -0.17(-1.87%) |
Apr 16, 2013 | 8.721 | 8.863 | 8.667 | 8.842 | 55,667 | +0.19(+2.19%) |
Apr 15, 2013 | 8.739 | 8.803 | 8.583 | 8.652 | 153,943 | -0.12(-1.37%) |
Apr 12, 2013 | 8.628 | 8.782 | 8.577 | 8.773 | 28,772 | +0.14(+1.67%) |
Apr 11, 2013 | 8.661 | 8.667 | 8.577 | 8.628 | 14,772 | -0.04(-0.49%) |
Apr 10, 2013 | 8.583 | 8.694 | 8.583 | 8.670 | 17,741 | +0.08(+0.91%) |
Apr 09, 2013 | 8.697 | 8.736 | 8.562 | 8.592 | 38,421 | -0.01(-0.07%) |
Apr 08, 2013 | 8.568 | 8.598 | 8.547 | 8.598 | 14,056 | +0.05(+0.63%) |
Apr 05, 2013 | 8.430 | 8.616 | 8.430 | 8.544 | 13,134 | -0.02(-0.21%) |
Apr 04, 2013 | 8.517 | 8.562 | 8.490 | 8.562 | 13,514 | +0.00(+0.04%) |
Apr 03, 2013 | 8.631 | 8.631 | 8.490 | 8.559 | 58,689 | -0.04(-0.42%) |
Apr 02, 2013 | 8.773 | 8.824 | 8.595 | 8.595 | 51,699 | -0.03(-0.38%) |
Apr 01, 2013 | 8.803 | 8.821 | 8.595 | 8.628 | 78,241 | -0.28(-3.14%) |
Mar 28, 2013 | 8.896 | 8.980 | 8.803 | 8.908 | 94,937 | +0.05(+0.51%) |
Mar 27, 2013 | 8.788 | 8.929 | 8.682 | 8.863 | 59,791 | +0.02(+0.24%) |
Mar 26, 2013 | 8.911 | 8.911 | 8.800 | 8.842 | 91,885 | -0.01(-0.10%) |
Mar 25, 2013 | 8.917 | 8.917 | 8.821 | 8.851 | 19,415 | +0.00(+0.03%) |
Mar 22, 2013 | 8.956 | 9.062 | 8.827 | 8.848 | 70,605 | -0.04(-0.41%) |
Mar 21, 2013 | 8.923 | 9.040 | 8.833 | 8.884 | 84,972 | -0.09(-1.00%) |
Mar 20, 2013 | 9.076 | 9.091 | 8.926 | 8.974 | 112,749 | -0.02(-0.27%) |
Mar 19, 2013 | 9.067 | 9.148 | 8.944 | 8.998 | 200,690 | -0.05(-0.50%) |
Mar 18, 2013 | 8.932 | 9.214 | 8.914 | 9.043 | 232,355 | +0.03(+0.33%) |
Mar 15, 2013 | 9.121 | 9.121 | 8.960 | 9.013 | 317,889 | -0.09(-0.99%) |
Mar 14, 2013 | 8.944 | 9.115 | 8.923 | 9.103 | 77,329 | +0.17(+1.85%) |
Mar 13, 2013 | 8.959 | 8.959 | 8.908 | 8.938 | 10,681 | +0.02(+0.20%) |
Mar 12, 2013 | 8.893 | 8.932 | 8.818 | 8.920 | 61,964 | +0.09(+0.99%) |
Mar 11, 2013 | 8.797 | 8.877 | 8.785 | 8.833 | 28,395 | +0.03(+0.37%) |
Mar 08, 2013 | 8.785 | 8.809 | 8.734 | 8.800 | 51,974 | +0.04(+0.44%) |
Mar 07, 2013 | 8.788 | 8.803 | 8.737 | 8.761 | 21,000 | -0.03(-0.31%) |
Mar 06, 2013 | 8.767 | 8.788 | 8.675 | 8.788 | 39,255 | +0.07(+0.85%) |
Mar 05, 2013 | 8.749 | 8.901 | 8.704 | 8.713 | 53,585 | +0.03(+0.34%) |
Mar 04, 2013 | 8.624 | 8.785 | 8.511 | 8.684 | 43,676 | +0.19(+2.24%) |
Mar 01, 2013 | 8.430 | 8.508 | 8.356 | 8.493 | 79,591 | -0.02(-0.21%) |
Feb 28, 2013 | 8.818 | 8.818 | 8.481 | 8.511 | 69,279 | -0.17(-1.92%) |
Feb 27, 2013 | 8.737 | 8.804 | 8.639 | 8.678 | 60,041 | -0.04(-0.51%) |
Feb 26, 2013 | 8.767 | 8.926 | 8.678 | 8.722 | 32,686 | +0.02(+0.27%) |
Feb 25, 2013 | 9.005 | 9.059 | 8.691 | 8.699 | 144,198 | -0.29(-3.18%) |
Feb 22, 2013 | 9.071 | 9.071 | 8.934 | 8.985 | 69,386 | -0.02(-0.26%) |
Feb 21, 2013 | 8.985 | 9.062 | 8.946 | 9.008 | 197,633 | +0.04(+0.47%) |
Feb 20, 2013 | 9.047 | 9.086 | 8.958 | 8.967 | 136,608 | -0.10(-1.12%) |
Feb 19, 2013 | 8.937 | 9.068 | 8.862 | 9.068 | 196,099 | +0.15(+1.67%) |
Feb 15, 2013 | 8.901 | 8.937 | 8.812 | 8.919 | 55,734 | +0.06(+0.67%) |
Feb 14, 2013 | 8.833 | 8.895 | 8.743 | 8.859 | 18,946 | +0.03(+0.34%) |
Feb 13, 2013 | 8.797 | 8.886 | 8.710 | 8.830 | 14,458 | +0.04(+0.47%) |
Feb 12, 2013 | 8.755 | 8.818 | 8.755 | 8.788 | 10,040 | +0.02(+0.24%) |
Feb 11, 2013 | 8.728 | 8.815 | 8.728 | 8.767 | 12,168 | +0.03(+0.38%) |
Feb 08, 2013 | 8.797 | 8.874 | 8.707 | 8.734 | 51,195 | +0.01(+0.07%) |
Feb 07, 2013 | 8.797 | 8.797 | 8.672 | 8.728 | 19,480 | -0.05(-0.54%) |
Feb 06, 2013 | 8.779 | 8.788 | 8.705 | 8.776 | 17,291 | +0.12(+1.38%) |
Feb 04, 2013 | 8.719 | 8.758 | 8.657 | 8.657 | 28,030 | -0.10(-1.16%) |
Feb 01, 2013 | 8.716 | 8.874 | 8.642 | 8.758 | 100,011 | +0.07(+0.82%) |
Jan 31, 2013 | 8.752 | 8.922 | 8.684 | 8.687 | 56,110 | -0.07(-0.75%) |
Jan 30, 2013 | 8.839 | 8.937 | 8.731 | 8.752 | 15,448 | -0.10(-1.11%) |
Jan 29, 2013 | 8.833 | 8.937 | 8.773 | 8.850 | 22,168 | +0.01(+0.07%) |
Jan 28, 2013 | 8.719 | 8.847 | 8.710 | 8.845 | 37,049 | +0.15(+1.75%) |
Jan 25, 2013 | 8.824 | 8.842 | 8.639 | 8.693 | 21,678 | -0.06(-0.71%) |
Jan 24, 2013 | 8.749 | 8.836 | 8.725 | 8.755 | 18,694 | +0.03(+0.34%) |
Jan 23, 2013 | 8.847 | 8.847 | 8.722 | 8.725 | 30,295 | -0.11(-1.28%) |
Jan 22, 2013 | 8.833 | 8.915 | 8.779 | 8.839 | 15,173 | +0.01(+0.14%) |
Jan 18, 2013 | 8.862 | 8.919 | 8.797 | 8.827 | 22,195 | -0.07(-0.74%) |
Jan 17, 2013 | 8.761 | 8.907 | 8.734 | 8.892 | 40,228 | +0.13(+1.53%) |
Jan 16, 2013 | 8.704 | 8.761 | 8.667 | 8.758 | 30,067 | +0.06(+0.72%) |
Jan 15, 2013 | 8.678 | 8.758 | 8.627 | 8.696 | 50,423 | +0.00(+0.03%) |
Jan 14, 2013 | 8.672 | 8.721 | 8.639 | 8.693 | 17,375 | +0.04(+0.52%) |
Jan 11, 2013 | 8.716 | 8.780 | 8.556 | 8.648 | 47,627 | -0.05(-0.58%) |
Jan 10, 2013 | 8.702 | 8.743 | 8.654 | 8.699 | 17,670 | -0.03(-0.38%) |
Jan 09, 2013 | 8.749 | 8.761 | 8.672 | 8.731 | 22,588 | +0.04(+0.48%) |
Jan 08, 2013 | 8.654 | 8.806 | 8.645 | 8.690 | 47,147 | +0.02(+0.24%) |
Jan 07, 2013 | 8.722 | 8.776 | 8.532 | 8.669 | 31,836 | -0.12(-1.32%) |
Jan 04, 2013 | 8.767 | 8.859 | 8.710 | 8.785 | 110,834 | +0.04(+0.48%) |
Jan 03, 2013 | 8.734 | 8.800 | 8.582 | 8.743 | 37,137 | +0.01(+0.07%) |
Jan 02, 2013 | 8.654 | 8.770 | 8.419 | 8.737 | 112,542 | +0.32(+3.79%) |
Dec 31, 2012 | 8.213 | 8.436 | 8.085 | 8.419 | 17,596 | +0.24(+2.88%) |
Dec 28, 2012 | 8.162 | 8.290 | 8.058 | 8.183 | 15,374 | -0.01(-0.11%) |
Dec 27, 2012 | 8.165 | 8.246 | 8.118 | 8.192 | 33,115 | +0.04(+0.55%) |
Dec 26, 2012 | 8.618 | 8.618 | 8.043 | 8.147 | 41,219 | -0.22(-2.63%) |
Dec 24, 2012 | 8.469 | 8.606 | 8.341 | 8.368 | 12,957 | -0.15(-1.71%) |
Dec 21, 2012 | 8.564 | 8.621 | 8.463 | 8.514 | 181,151 | -0.14(-1.62%) |
Dec 20, 2012 | 8.547 | 8.654 | 8.395 | 8.654 | 33,706 | +0.14(+1.61%) |
Dec 19, 2012 | 8.728 | 8.728 | 8.439 | 8.517 | 62,793 | -0.18(-2.12%) |
Dec 18, 2012 | 8.663 | 8.707 | 8.389 | 8.702 | 65,029 | +0.02(+0.27%) |
Dec 17, 2012 | 8.541 | 8.693 | 8.392 | 8.678 | 28,523 | +0.14(+1.68%) |
Dec 14, 2012 | 8.463 | 8.535 | 8.439 | 8.535 | 63,196 | +0.02(+0.28%) |
Dec 13, 2012 | 8.520 | 8.564 | 8.454 | 8.511 | 8,315 | +0.02(+0.28%) |
Dec 12, 2012 | 8.550 | 8.639 | 8.475 | 8.487 | 42,373 | -0.13(-1.49%) |
Dec 11, 2012 | 8.532 | 8.639 | 8.487 | 8.615 | 46,888 | +0.15(+1.80%) |
Dec 10, 2012 | 8.538 | 8.538 | 8.347 | 8.463 | 41,390 | -0.04(-0.42%) |
Dec 07, 2012 | 8.573 | 8.588 | 8.407 | 8.499 | 66,016 | -0.02(-0.21%) |
Dec 06, 2012 | 8.567 | 8.567 | 8.475 | 8.517 | 18,922 | -0.08(-0.94%) |
Dec 05, 2012 | 8.681 | 8.684 | 8.493 | 8.597 | 45,697 | -0.03(-0.35%) |
Dec 04, 2012 | 8.579 | 8.779 | 8.475 | 8.627 | 92,123 | +0.14(+1.65%) |
Nov 30, 2012 | 8.559 | 8.559 | 8.436 | 8.487 | 28,614 | -0.04(-0.42%) |
Nov 29, 2012 | 8.564 | 8.582 | 8.264 | 8.523 | 33,555 | +0.04(+0.42%) |
Nov 28, 2012 | 8.410 | 8.487 | 8.389 | 8.487 | 12,598 | +0.02(+0.25%) |
Nov 27, 2012 | 8.395 | 8.484 | 8.347 | 8.466 | 47,949 | +0.05(+0.57%) |
Nov 26, 2012 | 8.350 | 8.433 | 8.341 | 8.419 | 30,289 | +0.03(+0.36%) |
Nov 23, 2012 | 8.200 | 8.409 | 8.176 | 8.389 | 18,298 | +0.24(+2.93%) |
Nov 21, 2012 | 8.123 | 8.256 | 8.079 | 8.150 | 180,324 | +0.03(+0.36%) |
Nov 20, 2012 | 7.834 | 8.173 | 7.834 | 8.120 | 59,626 | +0.01(+0.18%) |
Nov 19, 2012 | 7.884 | 8.148 | 7.884 | 8.105 | 39,637 | +0.31(+4.02%) |
Nov 16, 2012 | 7.778 | 7.902 | 7.757 | 7.792 | 99,372 | +0.00(+0.04%) |
Nov 15, 2012 | 7.872 | 8.058 | 7.751 | 7.789 | 26,267 | -0.06(-0.72%) |
Nov 14, 2012 | 8.170 | 8.179 | 7.775 | 7.845 | 35,726 | -0.33(-4.08%) |
Nov 13, 2012 | 8.268 | 8.330 | 8.099 | 8.179 | 16,452 | -0.09(-1.07%) |
Nov 12, 2012 | 8.315 | 8.421 | 8.268 | 8.268 | 8,185 | -0.05(-0.60%) |
Nov 09, 2012 | 8.188 | 8.398 | 7.975 | 8.318 | 26,626 | +0.12(+1.48%) |
Nov 08, 2012 | 8.386 | 8.530 | 8.164 | 8.197 | 104,171 | -0.25(-2.94%) |
Nov 07, 2012 | 8.613 | 8.613 | 8.386 | 8.445 | 85,429 | -0.25(-2.89%) |
Nov 06, 2012 | 8.687 | 8.743 | 8.619 | 8.696 | 35,377 | +0.01(+0.10%) |
Nov 05, 2012 | 8.675 | 8.849 | 8.563 | 8.687 | 33,277 | -0.01(-0.17%) |
Nov 02, 2012 | 8.870 | 8.956 | 8.501 | 8.702 | 250,526 | -0.17(-1.96%) |
Nov 01, 2012 | 8.835 | 8.888 | 8.660 | 8.876 | 117,785 | +0.02(+0.23%) |
Oct 31, 2012 | 8.882 | 8.882 | 8.781 | 8.855 | 13,001 | -0.01(-0.07%) |
Oct 26, 2012 | 8.959 | 8.861 | 8.861 | 8.861 | 15,240 | -0.08(-0.89%) |
Oct 25, 2012 | 8.657 | 9.012 | 8.657 | 8.941 | 12,554 | +0.32(+3.77%) |
Oct 24, 2012 | 8.557 | 8.616 | 8.486 | 8.616 | 32,424 | +0.08(+0.90%) |
Oct 23, 2012 | 8.566 | 8.755 | 8.392 | 8.539 | 100,984 | -0.06(-0.65%) |
Oct 19, 2012 | 8.843 | 8.905 | 8.592 | 8.595 | 38,046 | -0.25(-2.80%) |
Oct 18, 2012 | 8.979 | 9.130 | 8.843 | 8.843 | 22,216 | -0.14(-1.51%) |
Oct 17, 2012 | 8.855 | 9.041 | 8.855 | 8.979 | 11,819 | +0.11(+1.20%) |
Oct 16, 2012 | 9.053 | 9.053 | 8.687 | 8.873 | 33,020 | -0.12(-1.31%) |
Oct 15, 2012 | 8.897 | 8.997 | 8.654 | 8.991 | 21,210 | +0.15(+1.67%) |
Oct 12, 2012 | 8.876 | 8.902 | 8.788 | 8.843 | 21,735 | -0.00(-0.03%) |
Oct 11, 2012 | 8.941 | 8.947 | 8.773 | 8.846 | 49,201 | -0.01(-0.10%) |
Oct 10, 2012 | 9.074 | 9.074 | 8.764 | 8.855 | 44,887 | -0.22(-2.41%) |
Oct 09, 2012 | 9.124 | 9.189 | 9.065 | 9.074 | 32,881 | -0.01(-0.16%) |
Oct 08, 2012 | 9.357 | 9.357 | 9.089 | 9.089 | 19,768 | -0.27(-2.87%) |
Oct 05, 2012 | 9.372 | 9.390 | 9.302 | 9.357 | 16,933 | -0.00(-0.03%) |
Oct 04, 2012 | 9.218 | 9.372 | 9.204 | 9.360 | 51,548 | +0.04(+0.48%) |
Oct 03, 2012 | 9.269 | 9.372 | 9.269 | 9.316 | 23,290 | +0.06(+0.64%) |
Oct 02, 2012 | 9.210 | 9.286 | 9.171 | 9.257 | 36,779 | +0.05(+0.58%) |
Oct 01, 2012 | 9.041 | 9.227 | 9.041 | 9.204 | 18,559 | +0.18(+2.00%) |
Sep 28, 2012 | 9.170 | 9.287 | 8.962 | 9.024 | 247,202 | -0.18(-1.97%) |
Sep 27, 2012 | 9.188 | 9.211 | 9.117 | 9.205 | 45,728 | +0.04(+0.42%) |
Sep 26, 2012 | 9.138 | 9.167 | 9.065 | 9.167 | 66,413 | +0.01(+0.13%) |
Sep 25, 2012 | 9.135 | 9.226 | 9.079 | 9.155 | 68,410 | +0.02(+0.19%) |
Sep 24, 2012 | 9.114 | 9.188 | 9.091 | 9.138 | 21,053 | +0.06(+0.65%) |
Sep 21, 2012 | 9.149 | 9.149 | 9.062 | 9.079 | 117,318 | +0.05(+0.55%) |
Sep 20, 2012 | 9.038 | 9.161 | 9.006 | 9.029 | 12,097 | -0.02(-0.19%) |
Sep 19, 2012 | 9.065 | 9.152 | 8.915 | 9.047 | 74,597 | -0.01(-0.13%) |
Sep 18, 2012 | 9.059 | 9.079 | 8.918 | 9.059 | 22,982 | +0.00(+0.00%) |
Sep 17, 2012 | 9.073 | 9.079 | 9.053 | 9.059 | 20,780 | -0.05(-0.55%) |
Sep 14, 2012 | 9.091 | 9.152 | 9.059 | 9.108 | 52,793 | +0.03(+0.35%) |
Sep 13, 2012 | 9.035 | 9.079 | 8.988 | 9.076 | 42,983 | +0.05(+0.52%) |
Sep 12, 2012 | 9.021 | 9.050 | 9.015 | 9.029 | 37,278 | -0.02(-0.19%) |
Sep 11, 2012 | 9.006 | 9.056 | 8.995 | 9.047 | 38,609 | +0.07(+0.75%) |
Sep 10, 2012 | 8.947 | 9.003 | 8.933 | 8.980 | 46,336 | +0.02(+0.26%) |
Sep 07, 2012 | 8.877 | 9.000 | 8.877 | 8.956 | 43,632 | +0.11(+1.19%) |
Sep 06, 2012 | 8.716 | 8.895 | 8.716 | 8.851 | 87,234 | +0.11(+1.27%) |
Sep 05, 2012 | 8.842 | 8.842 | 8.739 | 8.739 | 36,288 | -0.05(-0.60%) |
Sep 04, 2012 | 8.816 | 8.874 | 8.728 | 8.792 | 32,344 | +0.02(+0.23%) |
Aug 31, 2012 | 8.830 | 8.854 | 8.772 | 8.772 | 15,351 | -0.01(-0.17%) |
Aug 30, 2012 | 8.801 | 8.830 | 8.772 | 8.786 | 26,335 | -0.03(-0.33%) |
Aug 29, 2012 | 8.795 | 8.845 | 8.780 | 8.816 | 16,781 | +0.07(+0.84%) |
Aug 27, 2012 | 8.728 | 8.742 | 8.728 | 8.742 | 10,878 | +0.01(+0.17%) |
Aug 24, 2012 | 8.655 | 8.745 | 8.639 | 8.728 | 28,930 | +0.02(+0.24%) |
Aug 23, 2012 | 8.657 | 8.725 | 8.599 | 8.707 | 35,376 | +0.05(+0.61%) |
Aug 22, 2012 | 8.602 | 8.722 | 8.602 | 8.655 | 2,007 | -0.01(-0.07%) |
Aug 21, 2012 | 8.693 | 8.728 | 8.584 | 8.660 | 20,882 | -0.03(-0.30%) |
Aug 20, 2012 | 8.713 | 8.742 | 8.529 | 8.687 | 33,614 | -0.03(-0.30%) |
Aug 17, 2012 | 8.669 | 8.713 | 8.508 | 8.713 | 34,232 | +0.03(+0.34%) |
Aug 16, 2012 | 8.625 | 8.713 | 8.564 | 8.684 | 48,597 | +0.11(+1.26%) |
Aug 15, 2012 | 8.573 | 8.590 | 8.452 | 8.575 | 19,021 | +0.15(+1.74%) |
Aug 14, 2012 | 8.584 | 8.643 | 8.414 | 8.429 | 8,300 | -0.13(-1.47%) |
Aug 13, 2012 | 8.499 | 8.578 | 8.491 | 8.555 | 10,424 | +0.08(+0.90%) |
Aug 10, 2012 | 8.596 | 8.596 | 8.455 | 8.479 | 23,969 | -0.10(-1.13%) |
Aug 09, 2012 | 8.520 | 8.655 | 8.485 | 8.575 | 42,178 | +0.16(+1.88%) |
Aug 08, 2012 | 8.455 | 8.532 | 8.332 | 8.417 | 15,088 | -0.06(-0.76%) |
Aug 07, 2012 | 8.558 | 8.558 | 8.388 | 8.482 | 35,724 | -0.01(-0.17%) |
Aug 06, 2012 | 8.429 | 8.663 | 8.347 | 8.496 | 47,985 | +0.09(+1.12%) |
Aug 03, 2012 | 8.212 | 8.488 | 8.212 | 8.403 | 31,555 | +0.26(+3.20%) |
Aug 02, 2012 | 8.230 | 8.356 | 8.136 | 8.142 | 31,176 | -0.11(-1.28%) |
Aug 01, 2012 | 8.441 | 8.485 | 8.247 | 8.247 | 57,221 | -0.16(-1.85%) |
Jul 31, 2012 | 8.540 | 8.552 | 8.362 | 8.403 | 42,836 | -0.09(-1.10%) |
Jul 30, 2012 | 8.657 | 8.780 | 8.201 | 8.496 | 19,106 | -0.18(-2.03%) |
Jul 27, 2012 | 8.619 | 8.713 | 8.559 | 8.672 | 62,555 | +0.09(+1.06%) |
Jul 26, 2012 | 8.587 | 8.631 | 8.493 | 8.581 | 37,090 | +0.06(+0.69%) |
Jul 25, 2012 | 8.570 | 8.690 | 8.413 | 8.523 | 27,205 | +0.03(+0.34%) |
Jul 24, 2012 | 8.619 | 8.672 | 8.423 | 8.493 | 57,259 | -0.08(-0.89%) |
Jul 23, 2012 | 8.590 | 8.693 | 8.529 | 8.570 | 206,649 | -0.08(-0.88%) |
Jul 20, 2012 | 8.573 | 8.816 | 8.558 | 8.646 | 159,974 | -0.00(-0.03%) |
Jul 19, 2012 | 8.681 | 8.722 | 8.631 | 8.649 | 20,923 | -0.04(-0.44%) |
Jul 18, 2012 | 8.581 | 8.713 | 8.581 | 8.687 | 46,883 | +0.06(+0.75%) |
Jul 17, 2012 | 8.599 | 8.642 | 8.529 | 8.622 | 24,709 | +0.11(+1.34%) |
Jul 16, 2012 | 8.537 | 8.675 | 8.476 | 8.508 | 12,599 | -0.02(-0.21%) |
Jul 13, 2012 | 8.485 | 8.616 | 8.442 | 8.526 | 50,751 | +0.08(+0.90%) |
Jul 12, 2012 | 8.327 | 8.493 | 8.324 | 8.450 | 45,848 | +0.02(+0.28%) |
Jul 11, 2012 | 8.400 | 8.493 | 8.312 | 8.426 | 138,064 | -0.00(-0.03%) |
Jul 10, 2012 | 8.540 | 8.540 | 8.356 | 8.429 | 23,951 | -0.04(-0.48%) |
Jul 09, 2012 | 8.262 | 8.508 | 8.262 | 8.470 | 49,891 | -0.02(-0.21%) |
Jul 06, 2012 | 8.452 | 8.625 | 8.406 | 8.488 | 56,388 | -0.05(-0.58%) |
Jul 05, 2012 | 8.523 | 8.561 | 8.483 | 8.537 | 16,139 | -0.02(-0.21%) |
Jul 03, 2012 | 8.508 | 8.578 | 8.479 | 8.555 | 19,195 | +0.08(+0.90%) |
Jul 02, 2012 | 8.426 | 8.534 | 8.321 | 8.479 | 76,885 | +0.06(+0.73%) |
Jun 29, 2012 | 8.429 | 8.455 | 8.304 | 8.417 | 37,525 | +0.09(+1.08%) |
Jun 28, 2012 | 8.304 | 8.327 | 8.135 | 8.327 | 14,603 | -0.06(-0.66%) |
Jun 27, 2012 | 8.327 | 8.382 | 8.255 | 8.382 | 22,976 | +0.06(+0.70%) |
Jun 26, 2012 | 8.191 | 8.374 | 8.159 | 8.324 | 113,445 | +0.12(+1.45%) |
Jun 25, 2012 | 8.249 | 8.368 | 8.173 | 8.205 | 28,284 | -0.16(-1.94%) |
Jun 22, 2012 | 8.117 | 8.412 | 8.095 | 8.368 | 322,950 | +0.28(+3.49%) |
Jun 21, 2012 | 8.028 | 8.133 | 7.976 | 8.086 | 99,968 | -0.01(-0.11%) |
Jun 20, 2012 | 7.976 | 8.118 | 7.944 | 8.095 | 19,934 | -0.00(-0.04%) |
Jun 19, 2012 | 7.920 | 8.118 | 7.883 | 8.098 | 57,129 | +0.17(+2.13%) |
Jun 18, 2012 | 7.839 | 7.976 | 7.787 | 7.929 | 92,929 | +0.08(+1.07%) |
Jun 15, 2012 | 7.772 | 7.984 | 7.772 | 7.845 | 124,383 | +0.03(+0.41%) |
Jun 14, 2012 | 7.743 | 7.842 | 7.743 | 7.813 | 46,635 | +0.08(+1.09%) |
Jun 13, 2012 | 7.743 | 7.842 | 7.717 | 7.729 | 23,097 | -0.04(-0.52%) |
Jun 12, 2012 | 7.772 | 7.798 | 7.703 | 7.769 | 67,774 | +0.02(+0.26%) |
Jun 11, 2012 | 7.926 | 7.926 | 7.743 | 7.749 | 37,036 | -0.14(-1.73%) |
Jun 08, 2012 | 7.787 | 7.938 | 7.787 | 7.886 | 38,767 | +0.06(+0.74%) |
Jun 07, 2012 | 7.909 | 7.909 | 7.764 | 7.827 | 40,168 | +0.00(+0.00%) |
Jun 06, 2012 | 7.787 | 7.923 | 7.717 | 7.827 | 60,188 | +0.06(+0.75%) |
Jun 05, 2012 | 7.746 | 7.822 | 7.644 | 7.769 | 64,188 | +0.05(+0.68%) |
Jun 04, 2012 | 7.717 | 7.729 | 7.656 | 7.717 | 97,156 | +0.07(+0.95%) |
Jun 01, 2012 | 7.743 | 7.815 | 7.633 | 7.644 | 152,788 | -0.19(-2.41%) |
May 31, 2012 | 7.787 | 7.900 | 7.752 | 7.833 | 63,083 | +0.03(+0.37%) |
May 30, 2012 | 7.845 | 7.883 | 7.787 | 7.804 | 22,632 | -0.09(-1.14%) |
May 29, 2012 | 7.958 | 7.970 | 7.857 | 7.894 | 24,394 | -0.03(-0.33%) |
May 25, 2012 | 7.955 | 7.976 | 7.918 | 7.920 | 33,642 | -0.03(-0.44%) |
May 24, 2012 | 7.961 | 7.961 | 7.874 | 7.955 | 37,325 | +0.03(+0.33%) |
May 23, 2012 | 7.888 | 7.955 | 7.793 | 7.929 | 42,687 | +0.01(+0.18%) |
May 22, 2012 | 7.950 | 7.974 | 7.854 | 7.915 | 61,899 | -0.03(-0.44%) |
May 21, 2012 | 7.903 | 7.973 | 7.891 | 7.950 | 32,094 | +0.06(+0.74%) |
May 18, 2012 | 7.854 | 7.976 | 7.854 | 7.891 | 73,277 | -0.01(-0.11%) |
May 17, 2012 | 7.909 | 7.965 | 7.859 | 7.900 | 71,546 | -0.01(-0.11%) |
May 16, 2012 | 7.970 | 8.005 | 7.851 | 7.909 | 92,148 | +0.04(+0.48%) |
May 15, 2012 | 7.932 | 7.987 | 7.857 | 7.871 | 15,157 | -0.03(-0.37%) |
May 14, 2012 | 7.827 | 8.031 | 7.827 | 7.900 | 23,293 | -0.01(-0.11%) |
May 11, 2012 | 7.880 | 7.938 | 7.880 | 7.909 | 40,873 | -0.03(-0.44%) |
May 10, 2012 | 7.987 | 8.109 | 7.918 | 7.944 | 8,841 | +0.00(+0.00%) |
May 09, 2012 | 7.973 | 8.019 | 7.924 | 7.944 | 24,105 | -0.07(-0.83%) |
May 08, 2012 | 7.918 | 8.162 | 7.915 | 8.011 | 91,677 | +0.06(+0.77%) |
May 07, 2012 | 7.842 | 7.952 | 7.842 | 7.950 | 88,438 | +0.08(+1.00%) |
May 04, 2012 | 7.932 | 7.944 | 7.845 | 7.871 | 65,557 | -0.07(-0.84%) |
May 03, 2012 | 7.906 | 7.973 | 7.845 | 7.938 | 44,804 | -0.01(-0.11%) |
May 02, 2012 | 7.854 | 7.985 | 7.803 | 7.947 | 56,647 | +0.03(+0.37%) |