Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.42 | 15.64 | 15.25 | 15.50 | 161,435 | +0.04(+0.23%) |
Apr 29, 2013 | 15.55 | 15.78 | 15.29 | 15.46 | 198,892 | -0.04(-0.29%) |
Apr 26, 2013 | 15.88 | 15.87 | 15.46 | 15.51 | 113,817 | -0.36(-2.29%) |
Apr 25, 2013 | 15.59 | 16.25 | 15.59 | 15.87 | 162,946 | +0.28(+1.82%) |
Apr 24, 2013 | 16.12 | 16.22 | 15.56 | 15.59 | 291,959 | -0.19(-1.18%) |
Apr 23, 2013 | 14.97 | 15.91 | 14.71 | 15.77 | 333,672 | +0.94(+6.33%) |
Apr 22, 2013 | 14.92 | 15.10 | 14.38 | 14.83 | 177,904 | -0.09(-0.59%) |
Apr 19, 2013 | 14.89 | 15.14 | 14.63 | 14.92 | 155,148 | +0.05(+0.36%) |
Apr 18, 2013 | 15.11 | 15.26 | 14.71 | 14.87 | 149,841 | -0.26(-1.70%) |
Apr 17, 2013 | 15.49 | 15.61 | 14.72 | 15.13 | 225,453 | -0.37(-2.40%) |
Apr 16, 2013 | 15.48 | 15.89 | 15.34 | 15.50 | 332,703 | +0.25(+1.63%) |
Apr 15, 2013 | 17.57 | 17.57 | 15.16 | 15.25 | 955,157 | -2.52(-14.16%) |
Apr 12, 2013 | 18.95 | 18.95 | 17.66 | 17.77 | 272,520 | -1.27(-6.66%) |
Apr 11, 2013 | 19.25 | 19.57 | 18.93 | 19.03 | 207,652 | -0.13(-0.69%) |
Apr 10, 2013 | 19.16 | 19.78 | 19.16 | 19.17 | 259,096 | +0.12(+0.60%) |
Apr 09, 2013 | 18.80 | 19.27 | 18.80 | 19.05 | 174,595 | +0.43(+2.33%) |
Apr 08, 2013 | 18.58 | 18.80 | 18.48 | 18.62 | 149,991 | +0.20(+1.06%) |
Apr 05, 2013 | 18.64 | 18.88 | 18.25 | 18.42 | 201,739 | -0.58(-3.03%) |
Apr 04, 2013 | 18.10 | 19.10 | 17.78 | 19.00 | 243,259 | +0.97(+5.36%) |
Apr 03, 2013 | 19.19 | 19.19 | 17.91 | 18.03 | 237,941 | -1.01(-5.30%) |
Apr 02, 2013 | 19.09 | 19.18 | 18.88 | 19.04 | 222,767 | +0.06(+0.33%) |
Apr 01, 2013 | 19.12 | 19.27 | 18.88 | 18.98 | 244,041 | +0.15(+0.80%) |
Mar 28, 2013 | 18.92 | 19.05 | 18.71 | 18.83 | 223,934 | +0.12(+0.62%) |
Mar 27, 2013 | 18.60 | 19.04 | 18.44 | 18.72 | 245,759 | +0.13(+0.72%) |
Mar 26, 2013 | 18.55 | 18.61 | 18.31 | 18.58 | 203,629 | +0.19(+1.01%) |
Mar 25, 2013 | 18.13 | 18.49 | 17.99 | 18.40 | 267,605 | +0.54(+3.03%) |
Mar 22, 2013 | 18.07 | 18.25 | 17.81 | 17.86 | 226,268 | -0.20(-1.13%) |
Mar 21, 2013 | 17.90 | 18.35 | 17.90 | 18.06 | 244,552 | -0.12(-0.68%) |
Mar 20, 2013 | 17.50 | 18.23 | 17.43 | 18.18 | 239,790 | +0.81(+4.64%) |
Mar 19, 2013 | 17.24 | 17.65 | 17.07 | 17.38 | 214,160 | +0.17(+0.98%) |
Mar 18, 2013 | 16.85 | 17.32 | 16.14 | 17.21 | 276,934 | +0.15(+0.88%) |
Mar 15, 2013 | 17.41 | 17.41 | 17.00 | 17.06 | 502,580 | -0.32(-1.84%) |
Mar 14, 2013 | 17.12 | 17.43 | 16.84 | 17.38 | 280,414 | +0.25(+1.45%) |
Mar 13, 2013 | 17.32 | 17.32 | 17.00 | 17.13 | 148,293 | -0.06(-0.36%) |
Mar 12, 2013 | 17.20 | 17.38 | 17.08 | 17.19 | 196,780 | +0.00(+0.00%) |
Mar 11, 2013 | 17.32 | 17.49 | 16.84 | 17.19 | 224,755 | +0.00(+0.00%) |
Mar 08, 2013 | 17.72 | 17.72 | 17.02 | 17.19 | 330,472 | +0.00(+0.00%) |
Mar 07, 2013 | 17.01 | 17.54 | 16.94 | 17.19 | 265,095 | +0.27(+1.62%) |
Mar 06, 2013 | 16.93 | 17.07 | 16.44 | 16.92 | 196,821 | +0.16(+0.95%) |
Mar 05, 2013 | 16.41 | 17.02 | 16.41 | 16.76 | 216,865 | +0.50(+3.05%) |
Mar 04, 2013 | 16.09 | 16.31 | 15.97 | 16.26 | 201,218 | +0.35(+2.17%) |
Mar 01, 2013 | 16.00 | 16.15 | 15.78 | 15.92 | 209,034 | -0.21(-1.32%) |
Feb 28, 2013 | 15.89 | 16.31 | 15.82 | 16.13 | 160,103 | +0.51(+3.29%) |
Feb 27, 2013 | 15.28 | 15.80 | 15.10 | 15.61 | 231,409 | +0.56(+3.71%) |
Feb 26, 2013 | 14.84 | 15.20 | 14.53 | 15.06 | 220,749 | +0.48(+3.28%) |
Feb 25, 2013 | 14.65 | 14.91 | 14.52 | 14.58 | 171,528 | +0.11(+0.74%) |
Feb 22, 2013 | 13.81 | 14.52 | 13.73 | 14.47 | 117,393 | +0.83(+6.11%) |
Feb 21, 2013 | 13.63 | 13.86 | 13.29 | 13.64 | 73,043 | -0.02(-0.13%) |
Feb 20, 2013 | 14.48 | 14.52 | 13.65 | 13.66 | 170,824 | -0.77(-5.34%) |
Feb 19, 2013 | 13.91 | 14.59 | 13.91 | 14.43 | 264,712 | +0.54(+3.89%) |
Feb 15, 2013 | 13.56 | 13.94 | 13.51 | 13.89 | 94,440 | +0.38(+2.82%) |
Feb 14, 2013 | 13.37 | 13.54 | 13.27 | 13.51 | 41,876 | +0.05(+0.39%) |
Feb 13, 2013 | 13.20 | 13.46 | 13.12 | 13.45 | 59,209 | +0.33(+2.50%) |
Feb 12, 2013 | 12.69 | 13.17 | 12.69 | 13.12 | 55,528 | +0.41(+3.21%) |
Feb 11, 2013 | 13.05 | 13.05 | 12.60 | 12.72 | 54,365 | -0.31(-2.35%) |
Feb 08, 2013 | 12.98 | 13.04 | 12.92 | 13.02 | 32,593 | +0.04(+0.34%) |
Feb 07, 2013 | 13.00 | 13.04 | 12.84 | 12.98 | 65,127 | +0.07(+0.55%) |
Feb 06, 2013 | 12.55 | 13.14 | 12.55 | 12.91 | 50,806 | +0.57(+4.59%) |
Feb 04, 2013 | 12.33 | 12.62 | 12.25 | 12.34 | 55,548 | -0.08(-0.64%) |
Feb 01, 2013 | 12.46 | 12.61 | 12.34 | 12.42 | 45,838 | +0.05(+0.43%) |
Jan 31, 2013 | 12.27 | 12.46 | 12.08 | 12.37 | 77,837 | +0.12(+0.94%) |
Jan 30, 2013 | 12.39 | 12.47 | 12.16 | 12.25 | 67,093 | -0.15(-1.21%) |
Jan 29, 2013 | 12.00 | 12.41 | 11.94 | 12.40 | 44,675 | +0.38(+3.16%) |
Jan 28, 2013 | 12.07 | 12.14 | 11.85 | 12.02 | 70,310 | -0.06(-0.51%) |
Jan 25, 2013 | 12.09 | 12.14 | 11.59 | 12.08 | 66,576 | +0.00(+0.00%) |
Jan 24, 2013 | 12.74 | 12.74 | 11.77 | 12.08 | 79,313 | -0.59(-4.68%) |
Jan 23, 2013 | 12.25 | 12.89 | 12.25 | 12.68 | 48,502 | +0.33(+2.65%) |
Jan 22, 2013 | 12.28 | 12.36 | 12.02 | 12.35 | 42,708 | +0.10(+0.79%) |
Jan 18, 2013 | 11.59 | 12.35 | 11.59 | 12.25 | 55,540 | +0.62(+5.32%) |
Jan 17, 2013 | 11.58 | 11.72 | 11.54 | 11.63 | 53,298 | +0.07(+0.61%) |
Jan 16, 2013 | 11.57 | 11.59 | 11.47 | 11.56 | 21,120 | -0.01(-0.08%) |
Jan 15, 2013 | 11.46 | 11.59 | 11.40 | 11.57 | 26,414 | +0.02(+0.15%) |
Jan 14, 2013 | 11.39 | 11.63 | 11.39 | 11.55 | 58,603 | +0.14(+1.24%) |
Jan 11, 2013 | 11.49 | 11.54 | 11.41 | 11.41 | 22,929 | -0.07(-0.62%) |
Jan 10, 2013 | 11.57 | 11.58 | 11.46 | 11.48 | 19,338 | +0.05(+0.46%) |
Jan 09, 2013 | 11.50 | 11.72 | 11.41 | 11.43 | 41,798 | -0.07(-0.62%) |
Jan 08, 2013 | 11.54 | 11.72 | 11.47 | 11.50 | 35,805 | -0.04(-0.38%) |
Jan 07, 2013 | 11.63 | 11.70 | 11.50 | 11.54 | 37,628 | -0.15(-1.29%) |
Jan 04, 2013 | 11.49 | 11.72 | 11.04 | 11.70 | 61,936 | +0.28(+2.48%) |
Jan 03, 2013 | 11.99 | 12.02 | 11.39 | 11.41 | 119,743 | -0.49(-4.09%) |
Jan 02, 2013 | 10.85 | 11.96 | 10.50 | 11.90 | 235,198 | +1.40(+13.31%) |
Dec 31, 2012 | 10.31 | 10.52 | 10.16 | 10.50 | 56,475 | +0.19(+1.89%) |
Dec 28, 2012 | 10.17 | 10.48 | 10.17 | 10.31 | 45,569 | +0.11(+1.04%) |
Dec 27, 2012 | 10.08 | 10.23 | 10.07 | 10.20 | 28,103 | +0.09(+0.87%) |
Dec 26, 2012 | 10.16 | 10.28 | 10.02 | 10.11 | 38,582 | -0.08(-0.78%) |
Dec 24, 2012 | 10.19 | 10.19 | 10.17 | 10.19 | 23,638 | -0.04(-0.35%) |
Dec 21, 2012 | 10.39 | 10.45 | 10.14 | 10.23 | 137,876 | -0.27(-2.61%) |
Dec 20, 2012 | 10.49 | 10.53 | 10.04 | 10.50 | 48,085 | -0.04(-0.34%) |
Dec 19, 2012 | 10.54 | 10.61 | 10.48 | 10.54 | 36,268 | +0.11(+1.02%) |
Dec 18, 2012 | 10.16 | 10.44 | 10.14 | 10.43 | 32,416 | +0.26(+2.52%) |
Dec 17, 2012 | 10.15 | 10.17 | 10.11 | 10.17 | 52,169 | +0.07(+0.70%) |
Dec 14, 2012 | 9.917 | 10.10 | 9.899 | 10.10 | 30,373 | +0.16(+1.60%) |
Dec 13, 2012 | 9.979 | 10.05 | 9.828 | 9.943 | 55,715 | -0.04(-0.44%) |
Dec 12, 2012 | 10.05 | 10.12 | 9.979 | 9.988 | 25,675 | -0.05(-0.53%) |
Dec 11, 2012 | 9.908 | 10.08 | 9.820 | 10.04 | 96,714 | +0.14(+1.43%) |
Dec 10, 2012 | 9.846 | 9.908 | 9.793 | 9.899 | 41,993 | +0.04(+0.45%) |
Dec 07, 2012 | 9.890 | 9.890 | 9.740 | 9.855 | 19,049 | +0.02(+0.18%) |
Dec 06, 2012 | 9.820 | 9.837 | 9.731 | 9.837 | 46,697 | +0.04(+0.45%) |
Dec 05, 2012 | 9.890 | 9.899 | 9.784 | 9.793 | 38,454 | -0.09(-0.90%) |
Dec 04, 2012 | 9.873 | 9.908 | 9.722 | 9.882 | 16,629 | +0.05(+0.54%) |
Nov 30, 2012 | 9.864 | 9.864 | 9.643 | 9.828 | 35,482 | +0.00(+0.00%) |
Nov 29, 2012 | 9.705 | 9.899 | 9.387 | 9.828 | 42,137 | +0.20(+2.11%) |
Nov 28, 2012 | 9.590 | 9.643 | 9.262 | 9.625 | 49,473 | +0.02(+0.18%) |
Nov 27, 2012 | 9.820 | 9.842 | 9.581 | 9.607 | 73,363 | -0.18(-1.81%) |
Nov 26, 2012 | 9.917 | 9.926 | 9.731 | 9.784 | 39,504 | -0.13(-1.34%) |
Nov 23, 2012 | 9.908 | 9.961 | 9.837 | 9.917 | 15,086 | +0.04(+0.45%) |
Nov 21, 2012 | 9.811 | 9.908 | 9.731 | 9.873 | 14,221 | +0.07(+0.72%) |
Nov 20, 2012 | 9.926 | 9.926 | 9.439 | 9.802 | 33,952 | -0.11(-1.07%) |
Nov 19, 2012 | 9.767 | 9.908 | 9.660 | 9.908 | 39,235 | +0.25(+2.56%) |
Nov 16, 2012 | 9.360 | 9.713 | 9.351 | 9.660 | 61,911 | +0.23(+2.44%) |
Nov 15, 2012 | 9.483 | 9.598 | 9.395 | 9.430 | 69,885 | -0.12(-1.30%) |
Nov 14, 2012 | 9.687 | 9.793 | 9.492 | 9.554 | 39,568 | -0.11(-1.10%) |
Nov 13, 2012 | 9.598 | 9.802 | 9.528 | 9.660 | 36,352 | +0.04(+0.37%) |
Nov 12, 2012 | 9.687 | 9.731 | 9.537 | 9.625 | 72,604 | +0.04(+0.37%) |
Nov 09, 2012 | 9.598 | 9.616 | 9.479 | 9.590 | 29,178 | -0.01(-0.09%) |
Nov 08, 2012 | 9.749 | 10.01 | 9.598 | 9.598 | 39,697 | -0.14(-1.41%) |
Nov 07, 2012 | 10.08 | 10.08 | 9.727 | 9.736 | 50,521 | -0.35(-3.50%) |
Nov 06, 2012 | 9.833 | 10.10 | 9.833 | 10.09 | 31,894 | +0.14(+1.42%) |
Nov 05, 2012 | 9.700 | 10.06 | 9.586 | 9.947 | 54,931 | +0.37(+3.87%) |
Nov 02, 2012 | 9.903 | 9.903 | 9.559 | 9.577 | 43,670 | -0.33(-3.30%) |
Nov 01, 2012 | 9.453 | 10.07 | 9.347 | 9.903 | 75,136 | +0.52(+5.55%) |
Oct 31, 2012 | 9.321 | 9.594 | 9.268 | 9.383 | 51,930 | +0.04(+0.38%) |
Oct 26, 2012 | 9.656 | 9.347 | 9.347 | 9.347 | 34,441 | -0.34(-3.46%) |
Oct 25, 2012 | 9.594 | 9.683 | 9.480 | 9.683 | 34,457 | +0.17(+1.76%) |
Oct 24, 2012 | 8.985 | 9.524 | 8.879 | 9.515 | 102,743 | +0.57(+6.42%) |
Oct 23, 2012 | 9.180 | 9.338 | 8.915 | 8.941 | 29,839 | +0.14(+1.60%) |
Oct 19, 2012 | 8.994 | 8.994 | 8.579 | 8.800 | 55,855 | -0.26(-2.92%) |
Oct 18, 2012 | 9.135 | 9.142 | 8.959 | 9.065 | 21,511 | -0.04(-0.48%) |
Oct 17, 2012 | 8.774 | 9.118 | 8.597 | 9.109 | 71,190 | +0.37(+4.24%) |
Oct 16, 2012 | 8.729 | 8.756 | 8.623 | 8.738 | 18,338 | +0.01(+0.10%) |
Oct 15, 2012 | 8.597 | 8.729 | 8.535 | 8.729 | 24,221 | +0.17(+1.96%) |
Oct 12, 2012 | 8.518 | 8.641 | 8.473 | 8.562 | 105,242 | +0.03(+0.31%) |
Oct 11, 2012 | 8.465 | 8.562 | 8.431 | 8.535 | 13,328 | +0.14(+1.68%) |
Oct 10, 2012 | 8.412 | 8.473 | 8.376 | 8.394 | 26,834 | +0.02(+0.21%) |
Oct 09, 2012 | 8.306 | 8.456 | 8.297 | 8.376 | 15,536 | +0.07(+0.85%) |
Oct 08, 2012 | 8.420 | 8.420 | 8.244 | 8.306 | 90,704 | -0.11(-1.36%) |
Oct 05, 2012 | 8.553 | 8.588 | 8.403 | 8.420 | 26,795 | -0.09(-1.04%) |
Oct 04, 2012 | 8.262 | 8.588 | 8.262 | 8.509 | 52,409 | +0.32(+3.88%) |
Oct 03, 2012 | 8.385 | 8.394 | 8.173 | 8.191 | 94,805 | -0.21(-2.52%) |
Oct 02, 2012 | 8.482 | 8.615 | 8.332 | 8.403 | 21,494 | -0.03(-0.31%) |
Oct 01, 2012 | 8.588 | 8.721 | 8.226 | 8.429 | 38,511 | -0.11(-1.24%) |
Sep 28, 2012 | 8.429 | 8.729 | 8.376 | 8.535 | 30,035 | +0.09(+1.04%) |
Sep 27, 2012 | 8.473 | 8.570 | 8.332 | 8.447 | 62,587 | -0.02(-0.21%) |
Sep 26, 2012 | 8.500 | 8.579 | 8.429 | 8.465 | 32,865 | +0.01(+0.10%) |
Sep 25, 2012 | 8.765 | 8.818 | 8.447 | 8.456 | 61,556 | -0.28(-3.23%) |
Sep 24, 2012 | 8.676 | 8.888 | 8.482 | 8.738 | 50,399 | +0.07(+0.81%) |
Sep 21, 2012 | 8.694 | 8.906 | 8.650 | 8.668 | 74,984 | +0.00(+0.00%) |
Sep 20, 2012 | 8.694 | 8.738 | 8.588 | 8.668 | 27,273 | -0.04(-0.41%) |
Sep 19, 2012 | 8.862 | 8.915 | 8.676 | 8.703 | 38,172 | -0.19(-2.18%) |
Sep 18, 2012 | 9.180 | 9.180 | 8.871 | 8.897 | 73,695 | -0.26(-2.89%) |
Sep 17, 2012 | 9.047 | 9.171 | 8.932 | 9.162 | 102,575 | +0.11(+1.27%) |
Sep 14, 2012 | 8.826 | 9.118 | 8.738 | 9.047 | 121,201 | +0.26(+3.02%) |
Sep 13, 2012 | 8.465 | 8.809 | 8.465 | 8.782 | 91,548 | +0.33(+3.86%) |
Sep 12, 2012 | 8.482 | 8.615 | 8.385 | 8.456 | 125,406 | -0.04(-0.52%) |
Sep 11, 2012 | 8.367 | 8.553 | 8.350 | 8.500 | 134,713 | +0.11(+1.26%) |
Sep 10, 2012 | 8.306 | 8.473 | 8.262 | 8.394 | 89,093 | +0.21(+2.59%) |
Sep 07, 2012 | 8.262 | 8.297 | 8.147 | 8.182 | 53,119 | -0.08(-0.96%) |
Sep 06, 2012 | 7.988 | 8.262 | 7.988 | 8.262 | 81,730 | +0.16(+1.96%) |
Sep 05, 2012 | 8.226 | 8.306 | 8.041 | 8.103 | 67,940 | -0.13(-1.61%) |
Sep 04, 2012 | 7.988 | 8.297 | 7.944 | 8.235 | 102,688 | +0.26(+3.21%) |
Aug 31, 2012 | 7.838 | 7.979 | 7.838 | 7.979 | 64,651 | +0.17(+2.15%) |
Aug 30, 2012 | 7.767 | 8.164 | 7.767 | 7.811 | 74,018 | +0.01(+0.11%) |
Aug 29, 2012 | 7.723 | 7.829 | 7.723 | 7.803 | 72,027 | +0.20(+2.67%) |
Aug 27, 2012 | 7.502 | 7.644 | 7.467 | 7.600 | 54,676 | +0.10(+1.29%) |
Aug 24, 2012 | 7.511 | 7.573 | 7.458 | 7.502 | 19,604 | -0.03(-0.35%) |
Aug 23, 2012 | 7.767 | 7.767 | 7.476 | 7.529 | 37,758 | -0.26(-3.40%) |
Aug 22, 2012 | 7.900 | 7.944 | 7.772 | 7.794 | 23,524 | -0.11(-1.34%) |
Aug 21, 2012 | 7.794 | 8.041 | 7.688 | 7.900 | 59,206 | +0.09(+1.13%) |
Aug 20, 2012 | 7.750 | 7.811 | 7.750 | 7.811 | 18,204 | +0.02(+0.23%) |
Aug 17, 2012 | 7.776 | 7.811 | 7.670 | 7.794 | 67,788 | -0.02(-0.23%) |
Aug 16, 2012 | 7.829 | 7.829 | 7.758 | 7.811 | 46,671 | +0.00(+0.00%) |
Aug 15, 2012 | 7.811 | 7.891 | 7.626 | 7.811 | 61,696 | -0.02(-0.28%) |
Aug 14, 2012 | 7.772 | 7.869 | 7.701 | 7.833 | 90,460 | +0.06(+0.79%) |
Aug 13, 2012 | 7.657 | 7.781 | 7.587 | 7.772 | 83,287 | +0.12(+1.61%) |
Aug 10, 2012 | 7.561 | 7.701 | 7.561 | 7.649 | 45,557 | +0.09(+1.16%) |
Aug 09, 2012 | 7.429 | 7.578 | 7.426 | 7.561 | 41,735 | +0.08(+1.06%) |
Aug 08, 2012 | 7.209 | 7.481 | 7.191 | 7.481 | 49,738 | +0.27(+3.79%) |
Aug 07, 2012 | 7.068 | 7.261 | 7.006 | 7.209 | 78,606 | +0.20(+2.89%) |
Aug 06, 2012 | 7.059 | 7.094 | 6.901 | 7.006 | 31,856 | -0.03(-0.38%) |
Aug 03, 2012 | 6.742 | 7.103 | 6.733 | 7.033 | 47,039 | +0.20(+2.96%) |
Aug 02, 2012 | 6.927 | 6.980 | 6.768 | 6.830 | 40,321 | -0.17(-2.39%) |
Aug 01, 2012 | 7.094 | 7.165 | 6.997 | 6.997 | 36,393 | -0.11(-1.61%) |
Jul 31, 2012 | 7.112 | 7.165 | 7.015 | 7.112 | 58,518 | -0.02(-0.25%) |
Jul 30, 2012 | 7.323 | 7.323 | 7.050 | 7.129 | 76,216 | -0.17(-2.29%) |
Jul 27, 2012 | 6.927 | 7.305 | 6.852 | 7.297 | 40,433 | +0.36(+5.20%) |
Jul 26, 2012 | 6.927 | 6.962 | 6.821 | 6.936 | 28,729 | +0.08(+1.16%) |
Jul 25, 2012 | 7.041 | 7.041 | 6.795 | 6.856 | 41,406 | -0.18(-2.50%) |
Jul 24, 2012 | 7.253 | 7.253 | 7.033 | 7.033 | 45,044 | -0.21(-2.92%) |
Jul 23, 2012 | 7.490 | 7.490 | 7.068 | 7.244 | 46,310 | -0.33(-4.30%) |
Jul 20, 2012 | 7.613 | 7.719 | 7.561 | 7.569 | 65,670 | -0.11(-1.38%) |
Jul 19, 2012 | 7.693 | 7.719 | 7.649 | 7.675 | 48,448 | -0.03(-0.34%) |
Jul 18, 2012 | 7.719 | 7.719 | 7.640 | 7.701 | 48,871 | +0.01(+0.11%) |
Jul 17, 2012 | 7.701 | 7.719 | 7.578 | 7.693 | 60,046 | +0.03(+0.34%) |
Jul 16, 2012 | 7.631 | 7.737 | 7.569 | 7.666 | 64,967 | -0.04(-0.46%) |
Jul 13, 2012 | 7.622 | 7.807 | 7.587 | 7.701 | 76,512 | +0.06(+0.81%) |
Jul 12, 2012 | 7.587 | 7.657 | 7.455 | 7.640 | 69,856 | +0.01(+0.12%) |
Jul 11, 2012 | 7.657 | 7.693 | 7.534 | 7.631 | 111,253 | -0.06(-0.80%) |
Jul 10, 2012 | 7.675 | 7.701 | 7.613 | 7.693 | 63,019 | +0.05(+0.69%) |
Jul 09, 2012 | 7.534 | 7.693 | 7.437 | 7.640 | 63,274 | +0.11(+1.40%) |
Jul 06, 2012 | 7.490 | 7.561 | 7.490 | 7.534 | 29,919 | -0.03(-0.35%) |
Jul 05, 2012 | 7.499 | 7.561 | 7.464 | 7.561 | 23,567 | +0.08(+1.06%) |
Jul 03, 2012 | 7.314 | 7.525 | 7.314 | 7.481 | 31,183 | +0.14(+1.92%) |
Jul 02, 2012 | 7.323 | 7.385 | 7.279 | 7.341 | 88,467 | +0.02(+0.24%) |
Jun 29, 2012 | 7.182 | 7.429 | 7.165 | 7.323 | 70,488 | +0.26(+3.61%) |
Jun 28, 2012 | 7.041 | 7.129 | 7.015 | 7.068 | 77,746 | -0.02(-0.25%) |
Jun 27, 2012 | 7.068 | 7.085 | 6.989 | 7.085 | 100,826 | +0.04(+0.50%) |
Jun 26, 2012 | 7.006 | 7.085 | 6.909 | 7.050 | 68,639 | +0.04(+0.50%) |
Jun 25, 2012 | 7.121 | 7.200 | 6.971 | 7.015 | 105,548 | -0.17(-2.33%) |
Jun 22, 2012 | 7.349 | 7.561 | 6.909 | 7.182 | 2,110,340 | -0.11(-1.57%) |
Jun 21, 2012 | 7.323 | 7.358 | 7.191 | 7.297 | 112,719 | -0.08(-1.07%) |
Jun 20, 2012 | 7.041 | 7.429 | 6.945 | 7.376 | 110,134 | +0.26(+3.71%) |
Jun 19, 2012 | 6.689 | 7.121 | 6.611 | 7.112 | 133,845 | +0.42(+6.32%) |
Jun 18, 2012 | 6.504 | 6.777 | 6.496 | 6.689 | 89,074 | +0.12(+1.88%) |
Jun 15, 2012 | 6.434 | 6.584 | 6.337 | 6.566 | 49,420 | +0.02(+0.27%) |
Jun 14, 2012 | 6.408 | 6.601 | 6.302 | 6.548 | 48,788 | +0.06(+0.95%) |
Jun 13, 2012 | 6.381 | 6.487 | 6.293 | 6.487 | 30,268 | +0.13(+2.08%) |
Jun 12, 2012 | 6.381 | 6.425 | 6.346 | 6.355 | 34,045 | -0.01(-0.14%) |
Jun 11, 2012 | 6.557 | 6.601 | 6.293 | 6.364 | 35,893 | -0.16(-2.43%) |
Jun 08, 2012 | 6.452 | 6.557 | 6.416 | 6.522 | 35,627 | +0.11(+1.79%) |
Jun 07, 2012 | 6.416 | 6.522 | 6.364 | 6.408 | 16,135 | +0.05(+0.83%) |
Jun 06, 2012 | 6.249 | 6.399 | 6.249 | 6.355 | 4,720 | +0.11(+1.69%) |
Jun 05, 2012 | 6.496 | 6.496 | 6.249 | 6.249 | 22,118 | -0.22(-3.40%) |
Jun 04, 2012 | 6.452 | 6.522 | 6.371 | 6.469 | 34,070 | -0.04(-0.68%) |
Jun 01, 2012 | 6.408 | 6.513 | 6.232 | 6.513 | 70,692 | +0.07(+1.09%) |
May 31, 2012 | 6.372 | 6.513 | 6.346 | 6.443 | 25,490 | +0.11(+1.81%) |
May 30, 2012 | 6.425 | 6.425 | 6.320 | 6.328 | 29,815 | -0.10(-1.51%) |
May 29, 2012 | 6.381 | 6.531 | 6.381 | 6.425 | 12,419 | +0.04(+0.69%) |
May 25, 2012 | 6.416 | 6.469 | 6.320 | 6.381 | 11,645 | +0.02(+0.28%) |
May 24, 2012 | 6.346 | 6.469 | 6.293 | 6.364 | 22,808 | -0.01(-0.14%) |
May 23, 2012 | 6.346 | 6.399 | 6.293 | 6.372 | 35,514 | -0.03(-0.41%) |
May 22, 2012 | 6.337 | 6.460 | 6.293 | 6.399 | 29,308 | +0.10(+1.54%) |
May 21, 2012 | 6.390 | 6.390 | 6.271 | 6.302 | 27,676 | -0.09(-1.38%) |
May 18, 2012 | 6.434 | 6.531 | 6.311 | 6.390 | 30,495 | +0.04(+0.55%) |
May 17, 2012 | 6.487 | 6.487 | 6.082 | 6.355 | 55,907 | -0.21(-3.22%) |
May 16, 2012 | 6.619 | 6.628 | 6.478 | 6.566 | 14,073 | -0.08(-1.19%) |
May 15, 2012 | 6.645 | 6.689 | 6.610 | 6.645 | 10,496 | -0.04(-0.66%) |
May 14, 2012 | 6.610 | 6.689 | 6.593 | 6.689 | 18,151 | +0.04(+0.66%) |
May 11, 2012 | 6.663 | 6.716 | 6.567 | 6.645 | 39,627 | +0.00(+0.07%) |
May 10, 2012 | 6.676 | 6.772 | 6.588 | 6.641 | 40,088 | +0.02(+0.26%) |
May 09, 2012 | 6.544 | 6.650 | 6.509 | 6.623 | 34,199 | +0.05(+0.80%) |
May 08, 2012 | 6.579 | 6.606 | 6.544 | 6.571 | 34,159 | +0.00(+0.00%) |
May 07, 2012 | 6.579 | 6.672 | 6.544 | 6.571 | 34,020 | -0.01(-0.13%) |
May 04, 2012 | 6.536 | 6.658 | 6.509 | 6.579 | 34,965 | +0.03(+0.40%) |
May 03, 2012 | 6.615 | 6.667 | 6.544 | 6.553 | 55,531 | -0.04(-0.53%) |
May 02, 2012 | 6.623 | 6.711 | 6.579 | 6.588 | 117,059 | +0.01(+0.13%) |