Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.150 | 8.190 | 6.640 | 7.240 | 0 | -1.36(-15.81%) |
Apr 29, 2013 | 8.840 | 8.840 | 8.580 | 8.600 | 47,462 | +0.09(+1.06%) |
Apr 26, 2013 | 8.680 | 8.690 | 8.500 | 8.510 | 73,053 | -0.18(-2.07%) |
Apr 25, 2013 | 8.890 | 8.890 | 8.540 | 8.690 | 70,788 | -0.13(-1.47%) |
Apr 24, 2013 | 8.830 | 8.900 | 8.790 | 8.820 | 50,943 | -0.05(-0.56%) |
Apr 23, 2013 | 8.610 | 8.930 | 8.564 | 8.870 | 54,201 | +0.33(+3.86%) |
Apr 22, 2013 | 8.750 | 8.790 | 8.520 | 8.540 | 47,586 | -0.13(-1.50%) |
Apr 19, 2013 | 8.620 | 8.704 | 8.600 | 8.670 | 36,501 | +0.08(+0.93%) |
Apr 18, 2013 | 8.900 | 8.900 | 8.500 | 8.590 | 111,450 | -0.31(-3.48%) |
Apr 17, 2013 | 8.900 | 8.970 | 8.800 | 8.900 | 67,831 | -0.02(-0.22%) |
Apr 16, 2013 | 8.750 | 8.970 | 8.750 | 8.920 | 76,935 | +0.30(+3.48%) |
Apr 15, 2013 | 8.900 | 8.910 | 8.590 | 8.620 | 84,608 | -0.24(-2.71%) |
Apr 12, 2013 | 8.900 | 8.900 | 8.720 | 8.860 | 31,445 | -0.01(-0.11%) |
Apr 11, 2013 | 9.010 | 9.060 | 8.830 | 8.870 | 44,566 | -0.32(-3.48%) |
Apr 10, 2013 | 8.870 | 9.200 | 8.850 | 9.190 | 64,753 | +0.33(+3.72%) |
Apr 09, 2013 | 8.920 | 8.940 | 8.810 | 8.860 | 26,970 | -0.03(-0.34%) |
Apr 08, 2013 | 8.950 | 9.050 | 8.800 | 8.890 | 58,854 | -0.06(-0.67%) |
Apr 05, 2013 | 8.750 | 9.040 | 8.750 | 8.950 | 67,900 | +0.07(+0.79%) |
Apr 04, 2013 | 8.890 | 8.900 | 8.800 | 8.880 | 35,442 | +0.05(+0.57%) |
Apr 03, 2013 | 8.870 | 8.960 | 8.740 | 8.830 | 68,565 | +0.03(+0.34%) |
Apr 02, 2013 | 8.990 | 9.059 | 8.785 | 8.800 | 92,503 | -0.16(-1.79%) |
Apr 01, 2013 | 8.940 | 9.000 | 8.920 | 8.960 | 110,800 | +0.08(+0.90%) |
Mar 28, 2013 | 8.900 | 8.900 | 8.720 | 8.880 | 95,902 | +0.01(+0.11%) |
Mar 27, 2013 | 8.960 | 8.990 | 8.870 | 8.870 | 50,957 | -0.11(-1.22%) |
Mar 26, 2013 | 9.140 | 9.200 | 8.960 | 8.980 | 67,078 | -0.08(-0.88%) |
Mar 25, 2013 | 9.080 | 9.110 | 8.950 | 9.060 | 69,259 | +0.06(+0.67%) |
Mar 22, 2013 | 9.100 | 9.100 | 8.910 | 9.000 | 58,392 | -0.10(-1.10%) |
Mar 21, 2013 | 9.300 | 9.300 | 9.100 | 9.100 | 86,015 | -0.20(-2.15%) |
Mar 20, 2013 | 9.100 | 9.300 | 9.050 | 9.300 | 184,734 | +0.24(+2.65%) |
Mar 19, 2013 | 8.790 | 9.100 | 8.770 | 9.060 | 180,227 | +0.31(+3.54%) |
Mar 18, 2013 | 9.000 | 9.080 | 8.590 | 8.750 | 267,131 | +0.32(+3.80%) |
Mar 15, 2013 | 8.500 | 8.560 | 8.400 | 8.430 | 114,565 | -0.05(-0.59%) |
Mar 14, 2013 | 8.470 | 8.480 | 8.280 | 8.480 | 25,587 | +0.07(+0.83%) |
Mar 13, 2013 | 8.350 | 8.575 | 8.350 | 8.410 | 34,868 | +0.09(+1.08%) |
Mar 12, 2013 | 8.240 | 8.340 | 8.240 | 8.320 | 20,200 | +0.06(+0.73%) |
Mar 11, 2013 | 8.310 | 8.350 | 8.240 | 8.260 | 27,413 | -0.10(-1.20%) |
Mar 08, 2013 | 8.320 | 8.400 | 8.060 | 8.360 | 40,030 | +0.04(+0.48%) |
Mar 07, 2013 | 8.390 | 8.430 | 8.240 | 8.320 | 27,439 | -0.04(-0.48%) |
Mar 06, 2013 | 8.330 | 8.360 | 8.200 | 8.360 | 20,395 | +0.04(+0.48%) |
Mar 05, 2013 | 8.170 | 8.350 | 8.160 | 8.320 | 16,463 | +0.16(+1.96%) |
Mar 04, 2013 | 8.140 | 8.190 | 8.061 | 8.160 | 28,386 | +0.03(+0.37%) |
Mar 01, 2013 | 8.000 | 8.190 | 8.000 | 8.130 | 27,552 | +0.07(+0.87%) |
Feb 28, 2013 | 8.120 | 8.120 | 8.040 | 8.060 | 59,314 | -0.01(-0.12%) |
Feb 27, 2013 | 8.100 | 8.180 | 8.050 | 8.070 | 25,800 | -0.05(-0.62%) |
Feb 26, 2013 | 8.180 | 8.224 | 8.090 | 8.120 | 10,296 | -0.14(-1.69%) |
Feb 22, 2013 | 8.230 | 8.260 | 8.140 | 8.260 | 65,576 | +0.08(+0.98%) |
Feb 21, 2013 | 8.350 | 8.450 | 8.140 | 8.180 | 21,886 | -0.17(-2.04%) |
Feb 20, 2013 | 8.730 | 8.730 | 8.350 | 8.350 | 38,786 | -0.35(-4.02%) |
Feb 19, 2013 | 8.430 | 8.750 | 8.400 | 8.700 | 22,335 | +0.32(+3.82%) |
Feb 15, 2013 | 8.550 | 8.550 | 8.300 | 8.380 | 29,124 | -0.07(-0.83%) |
Feb 14, 2013 | 8.790 | 8.880 | 8.430 | 8.450 | 14,376 | -0.35(-3.98%) |
Feb 13, 2013 | 8.720 | 8.900 | 8.710 | 8.800 | 25,429 | +0.07(+0.80%) |
Feb 12, 2013 | 8.500 | 8.970 | 8.465 | 8.730 | 43,238 | +0.23(+2.71%) |
Feb 11, 2013 | 8.150 | 8.500 | 8.100 | 8.500 | 23,501 | +0.36(+4.42%) |
Feb 08, 2013 | 8.250 | 8.250 | 8.050 | 8.140 | 47,683 | -0.08(-0.97%) |
Feb 07, 2013 | 8.284 | 8.320 | 8.120 | 8.220 | 33,514 | -0.14(-1.67%) |
Feb 06, 2013 | 8.250 | 8.370 | 8.190 | 8.360 | 29,179 | +0.26(+3.21%) |
Feb 04, 2013 | 8.260 | 8.330 | 8.100 | 8.100 | 66,678 | -0.24(-2.88%) |
Feb 01, 2013 | 8.240 | 8.350 | 8.110 | 8.340 | 33,054 | +0.23(+2.84%) |
Jan 31, 2013 | 8.460 | 8.540 | 7.860 | 8.110 | 196,395 | -0.75(-8.47%) |
Jan 30, 2013 | 9.100 | 9.100 | 8.760 | 8.860 | 29,520 | -0.34(-3.70%) |
Jan 29, 2013 | 8.970 | 9.200 | 8.940 | 9.200 | 64,388 | +0.20(+2.22%) |
Jan 28, 2013 | 8.850 | 9.000 | 8.710 | 9.000 | 29,816 | +0.22(+2.51%) |
Jan 25, 2013 | 8.900 | 8.900 | 8.660 | 8.780 | 47,037 | -0.07(-0.79%) |
Jan 24, 2013 | 8.940 | 9.000 | 8.800 | 8.850 | 44,075 | -0.09(-1.01%) |
Jan 23, 2013 | 8.970 | 8.990 | 8.920 | 8.940 | 57,102 | -0.02(-0.22%) |
Jan 22, 2013 | 8.930 | 8.960 | 8.830 | 8.960 | 64,502 | +0.00(+0.00%) |
Jan 18, 2013 | 8.970 | 9.020 | 8.906 | 8.960 | 41,154 | -0.04(-0.44%) |
Jan 17, 2013 | 8.950 | 9.000 | 8.910 | 9.000 | 77,973 | +0.07(+0.78%) |
Jan 16, 2013 | 8.930 | 8.980 | 8.850 | 8.930 | 23,385 | -0.05(-0.56%) |
Jan 15, 2013 | 8.670 | 9.000 | 8.660 | 8.980 | 48,032 | +0.23(+2.63%) |
Jan 14, 2013 | 8.720 | 8.780 | 8.650 | 8.750 | 15,793 | -0.03(-0.34%) |
Jan 11, 2013 | 8.850 | 8.850 | 8.560 | 8.780 | 33,119 | -0.05(-0.57%) |
Jan 10, 2013 | 8.850 | 8.920 | 8.530 | 8.830 | 27,942 | -0.01(-0.11%) |
Jan 09, 2013 | 8.890 | 8.890 | 8.780 | 8.840 | 18,516 | -0.05(-0.56%) |
Jan 08, 2013 | 8.880 | 8.900 | 8.580 | 8.890 | 41,065 | +0.01(+0.11%) |
Jan 07, 2013 | 8.700 | 8.880 | 8.530 | 8.880 | 39,932 | +0.11(+1.25%) |
Jan 04, 2013 | 8.780 | 8.850 | 8.680 | 8.770 | 57,561 | +0.01(+0.11%) |
Jan 03, 2013 | 9.000 | 9.000 | 8.577 | 8.760 | 35,654 | -0.23(-2.56%) |
Jan 02, 2013 | 8.620 | 9.000 | 8.430 | 8.990 | 65,177 | +0.56(+6.64%) |
Dec 31, 2012 | 8.000 | 8.430 | 7.950 | 8.430 | 51,092 | +0.43(+5.37%) |
Dec 28, 2012 | 7.940 | 8.100 | 7.895 | 8.000 | 23,293 | +0.00(+0.00%) |
Dec 27, 2012 | 8.020 | 8.020 | 7.880 | 8.000 | 25,007 | +0.01(+0.13%) |
Dec 26, 2012 | 8.000 | 8.070 | 7.960 | 7.990 | 40,587 | +0.03(+0.38%) |
Dec 24, 2012 | 8.020 | 8.020 | 7.870 | 7.960 | 8,081 | -0.04(-0.50%) |
Dec 21, 2012 | 8.370 | 8.370 | 7.880 | 8.000 | 87,327 | -0.30(-3.61%) |
Dec 20, 2012 | 8.430 | 8.430 | 8.280 | 8.300 | 43,830 | -0.13(-1.54%) |
Dec 19, 2012 | 8.325 | 8.430 | 8.310 | 8.430 | 24,647 | +0.05(+0.60%) |
Dec 18, 2012 | 8.200 | 8.380 | 8.200 | 8.380 | 56,723 | +0.20(+2.44%) |
Dec 17, 2012 | 8.000 | 8.300 | 8.000 | 8.180 | 43,197 | +0.06(+0.74%) |
Dec 14, 2012 | 8.540 | 8.550 | 8.120 | 8.120 | 82,190 | -0.47(-5.47%) |
Dec 13, 2012 | 8.700 | 8.710 | 8.510 | 8.590 | 30,273 | -0.13(-1.49%) |
Dec 12, 2012 | 8.810 | 8.810 | 8.720 | 8.720 | 48,732 | -0.09(-1.02%) |
Dec 11, 2012 | 8.800 | 8.860 | 8.670 | 8.810 | 110,725 | +0.01(+0.11%) |
Dec 10, 2012 | 8.800 | 8.800 | 8.650 | 8.800 | 25,538 | +0.03(+0.34%) |
Dec 07, 2012 | 8.760 | 8.780 | 8.650 | 8.770 | 12,098 | +0.02(+0.23%) |
Dec 06, 2012 | 8.597 | 8.750 | 8.580 | 8.750 | 3,456 | -0.01(-0.12%) |
Dec 05, 2012 | 8.760 | 8.760 | 8.640 | 8.760 | 22,908 | +0.00(+0.00%) |
Dec 04, 2012 | 8.750 | 8.840 | 8.670 | 8.760 | 32,232 | +0.06(+0.69%) |
Nov 30, 2012 | 8.680 | 8.750 | 8.620 | 8.700 | 33,270 | +0.00(+0.00%) |
Nov 29, 2012 | 8.650 | 8.750 | 8.620 | 8.700 | 20,501 | +0.07(+0.81%) |
Nov 28, 2012 | 8.590 | 8.660 | 8.500 | 8.630 | 19,004 | +0.02(+0.23%) |
Nov 27, 2012 | 8.600 | 8.650 | 8.540 | 8.610 | 35,421 | -0.04(-0.46%) |
Nov 26, 2012 | 8.410 | 8.650 | 8.410 | 8.650 | 28,053 | +0.24(+2.85%) |
Nov 23, 2012 | 8.260 | 8.410 | 8.260 | 8.410 | 10,683 | +0.14(+1.69%) |
Nov 21, 2012 | 8.230 | 8.280 | 8.130 | 8.270 | 21,756 | +0.03(+0.36%) |
Nov 20, 2012 | 8.120 | 8.250 | 8.030 | 8.240 | 27,397 | +0.11(+1.35%) |
Nov 19, 2012 | 7.950 | 8.130 | 7.782 | 8.130 | 80,786 | +0.22(+2.78%) |
Nov 16, 2012 | 7.930 | 8.030 | 7.900 | 7.910 | 105,944 | -0.06(-0.75%) |
Nov 15, 2012 | 8.020 | 8.120 | 7.880 | 7.970 | 27,444 | -0.11(-1.36%) |
Nov 14, 2012 | 8.350 | 8.420 | 8.000 | 8.080 | 21,606 | -0.23(-2.77%) |
Nov 13, 2012 | 8.580 | 8.600 | 8.000 | 8.310 | 74,580 | -0.30(-3.48%) |
Nov 12, 2012 | 8.540 | 8.779 | 8.470 | 8.610 | 12,050 | +0.08(+0.94%) |
Nov 09, 2012 | 8.550 | 8.650 | 8.500 | 8.530 | 15,785 | -0.09(-1.04%) |
Nov 08, 2012 | 8.640 | 8.740 | 8.620 | 8.620 | 24,401 | -0.01(-0.12%) |
Nov 07, 2012 | 8.750 | 8.790 | 8.620 | 8.630 | 34,067 | -0.17(-1.93%) |
Nov 06, 2012 | 8.760 | 8.800 | 8.750 | 8.800 | 61,041 | +0.01(+0.11%) |
Nov 05, 2012 | 8.550 | 8.800 | 8.530 | 8.790 | 44,845 | +0.21(+2.45%) |
Nov 02, 2012 | 8.780 | 8.790 | 8.520 | 8.580 | 62,826 | -0.22(-2.50%) |
Nov 01, 2012 | 8.510 | 8.950 | 8.500 | 8.800 | 52,629 | +0.28(+3.29%) |
Oct 31, 2012 | 8.000 | 8.550 | 8.000 | 8.520 | 62,912 | +0.63(+7.98%) |
Oct 26, 2012 | 7.950 | 7.890 | 7.890 | 7.890 | 29,500 | -0.04(-0.50%) |
Oct 25, 2012 | 7.650 | 7.950 | 7.650 | 7.930 | 39,106 | +0.33(+4.34%) |
Oct 24, 2012 | 7.590 | 7.650 | 7.500 | 7.600 | 29,697 | +0.10(+1.33%) |
Oct 23, 2012 | 7.560 | 7.600 | 7.370 | 7.500 | 29,800 | -0.11(-1.45%) |
Oct 19, 2012 | 7.820 | 7.820 | 7.510 | 7.610 | 68,568 | -0.28(-3.55%) |
Oct 18, 2012 | 8.130 | 8.130 | 7.790 | 7.890 | 34,903 | -0.23(-2.83%) |
Oct 17, 2012 | 8.300 | 8.300 | 8.000 | 8.120 | 89,567 | -0.19(-2.29%) |
Oct 16, 2012 | 8.300 | 8.360 | 8.190 | 8.310 | 67,777 | -0.14(-1.66%) |
Oct 15, 2012 | 8.630 | 8.630 | 8.010 | 8.450 | 68,180 | -0.12(-1.40%) |
Oct 12, 2012 | 8.780 | 8.810 | 8.510 | 8.570 | 30,362 | -0.23(-2.61%) |
Oct 11, 2012 | 8.880 | 8.900 | 8.640 | 8.800 | 35,786 | -0.03(-0.34%) |
Oct 10, 2012 | 8.980 | 8.980 | 8.810 | 8.830 | 17,144 | -0.11(-1.23%) |
Oct 09, 2012 | 8.950 | 8.990 | 8.935 | 8.940 | 21,919 | -0.01(-0.11%) |
Oct 08, 2012 | 8.890 | 8.970 | 8.850 | 8.950 | 17,143 | -0.01(-0.11%) |
Oct 05, 2012 | 8.920 | 9.050 | 8.850 | 8.960 | 54,933 | +0.11(+1.24%) |
Oct 04, 2012 | 8.680 | 8.890 | 8.580 | 8.850 | 27,792 | +0.23(+2.67%) |
Oct 03, 2012 | 8.960 | 8.980 | 8.620 | 8.620 | 38,002 | -0.29(-3.25%) |
Oct 02, 2012 | 9.000 | 9.040 | 8.690 | 8.910 | 81,565 | +0.01(+0.11%) |
Oct 01, 2012 | 8.720 | 8.940 | 8.580 | 8.900 | 53,338 | +0.29(+3.37%) |
Sep 28, 2012 | 8.890 | 8.890 | 8.510 | 8.610 | 41,428 | -0.33(-3.69%) |
Sep 27, 2012 | 8.780 | 8.990 | 8.680 | 8.940 | 23,280 | +0.22(+2.52%) |
Sep 26, 2012 | 8.850 | 8.850 | 8.600 | 8.720 | 47,806 | -0.13(-1.47%) |
Sep 25, 2012 | 8.840 | 9.060 | 8.590 | 8.850 | 71,639 | +0.07(+0.80%) |
Sep 24, 2012 | 8.880 | 8.890 | 8.700 | 8.780 | 36,409 | -0.15(-1.68%) |
Sep 21, 2012 | 8.920 | 9.110 | 8.890 | 8.930 | 68,126 | +0.04(+0.45%) |
Sep 20, 2012 | 9.010 | 9.110 | 8.871 | 8.890 | 37,399 | -0.15(-1.66%) |
Sep 19, 2012 | 9.260 | 9.260 | 9.030 | 9.040 | 61,166 | -0.22(-2.38%) |
Sep 18, 2012 | 9.260 | 9.320 | 9.210 | 9.260 | 38,665 | -0.04(-0.43%) |
Sep 17, 2012 | 9.390 | 9.390 | 9.280 | 9.300 | 27,446 | -0.10(-1.06%) |
Sep 14, 2012 | 9.400 | 9.490 | 9.370 | 9.400 | 155,422 | +0.02(+0.21%) |
Sep 13, 2012 | 9.350 | 9.500 | 9.340 | 9.380 | 110,598 | +0.06(+0.64%) |
Sep 12, 2012 | 9.400 | 9.560 | 9.290 | 9.320 | 197,416 | -0.08(-0.85%) |
Sep 11, 2012 | 9.720 | 9.750 | 9.390 | 9.400 | 109,583 | -0.20(-2.08%) |
Sep 10, 2012 | 9.620 | 9.730 | 9.580 | 9.600 | 14,980 | -0.08(-0.83%) |
Sep 07, 2012 | 9.900 | 9.900 | 9.630 | 9.680 | 78,710 | -0.16(-1.63%) |
Sep 06, 2012 | 9.680 | 9.870 | 9.400 | 9.840 | 80,854 | +0.18(+1.86%) |
Sep 05, 2012 | 9.600 | 9.720 | 9.470 | 9.660 | 53,152 | +0.12(+1.26%) |
Sep 04, 2012 | 9.510 | 9.600 | 9.150 | 9.540 | 44,397 | +0.05(+0.53%) |
Aug 31, 2012 | 9.560 | 9.618 | 9.350 | 9.490 | 41,888 | +0.02(+0.21%) |
Aug 30, 2012 | 9.700 | 9.700 | 9.360 | 9.470 | 60,906 | -0.27(-2.77%) |
Aug 29, 2012 | 9.780 | 9.980 | 9.710 | 9.740 | 40,513 | -0.11(-1.12%) |
Aug 27, 2012 | 9.852 | 9.870 | 9.760 | 9.850 | 26,973 | -0.04(-0.40%) |
Aug 24, 2012 | 9.770 | 9.910 | 9.750 | 9.890 | 37,913 | +0.08(+0.82%) |
Aug 23, 2012 | 9.760 | 9.960 | 9.680 | 9.810 | 23,423 | +0.03(+0.31%) |
Aug 22, 2012 | 9.870 | 9.940 | 9.660 | 9.780 | 24,055 | -0.15(-1.51%) |
Aug 21, 2012 | 9.990 | 10.00 | 9.830 | 9.930 | 80,246 | -0.06(-0.60%) |
Aug 20, 2012 | 9.900 | 10.00 | 9.750 | 9.990 | 79,117 | +0.09(+0.91%) |
Aug 17, 2012 | 9.840 | 9.900 | 9.700 | 9.900 | 77,696 | +0.02(+0.20%) |
Aug 16, 2012 | 10.29 | 10.29 | 9.770 | 9.880 | 165,000 | -0.46(-4.45%) |
Aug 15, 2012 | 9.080 | 10.45 | 7.950 | 10.34 | 352,529 | +1.63(+18.71%) |
Aug 14, 2012 | 8.750 | 8.890 | 8.680 | 8.710 | 78,916 | +0.02(+0.23%) |
Aug 13, 2012 | 8.600 | 8.690 | 8.510 | 8.690 | 40,978 | +0.12(+1.40%) |
Aug 10, 2012 | 8.420 | 8.680 | 8.390 | 8.570 | 71,697 | +0.10(+1.18%) |
Aug 09, 2012 | 8.100 | 8.700 | 8.100 | 8.470 | 52,089 | +0.35(+4.31%) |
Aug 08, 2012 | 7.910 | 8.210 | 7.890 | 8.120 | 39,240 | +0.20(+2.53%) |
Aug 07, 2012 | 7.330 | 7.920 | 7.300 | 7.920 | 72,518 | +0.61(+8.34%) |
Aug 06, 2012 | 7.210 | 7.330 | 7.190 | 7.310 | 96,270 | +0.12(+1.67%) |
Aug 03, 2012 | 7.100 | 7.260 | 7.060 | 7.190 | 131,971 | +0.17(+2.42%) |
Aug 02, 2012 | 7.320 | 7.320 | 6.950 | 7.020 | 181,118 | -0.32(-4.36%) |
Aug 01, 2012 | 7.770 | 7.770 | 7.140 | 7.340 | 279,453 | -0.37(-4.80%) |
Jul 31, 2012 | 7.720 | 7.850 | 7.500 | 7.710 | 137,347 | +0.02(+0.26%) |
Jul 30, 2012 | 7.810 | 7.810 | 7.570 | 7.690 | 53,100 | -0.10(-1.28%) |
Jul 27, 2012 | 7.850 | 7.935 | 7.500 | 7.790 | 164,158 | -0.02(-0.26%) |
Jul 26, 2012 | 7.740 | 7.830 | 7.500 | 7.810 | 150,216 | +0.21(+2.76%) |
Jul 25, 2012 | 7.900 | 7.900 | 7.520 | 7.600 | 144,387 | -0.22(-2.81%) |
Jul 24, 2012 | 7.890 | 8.000 | 7.760 | 7.820 | 48,638 | +0.00(+0.00%) |
Jul 23, 2012 | 8.050 | 8.050 | 7.800 | 7.820 | 78,820 | -0.35(-4.28%) |
Jul 20, 2012 | 8.170 | 8.260 | 8.130 | 8.170 | 39,991 | -0.09(-1.09%) |
Jul 19, 2012 | 8.410 | 8.420 | 8.260 | 8.260 | 28,111 | -0.12(-1.43%) |
Jul 18, 2012 | 8.360 | 8.560 | 8.000 | 8.380 | 877,903 | +0.03(+0.36%) |
Jul 17, 2012 | 8.290 | 8.590 | 8.010 | 8.350 | 31,632 | +0.08(+0.97%) |
Jul 16, 2012 | 8.610 | 8.750 | 7.740 | 8.270 | 97,513 | -0.68(-7.60%) |
Jul 13, 2012 | 8.950 | 8.995 | 8.920 | 8.950 | 30,934 | +0.02(+0.22%) |
Jul 12, 2012 | 8.830 | 8.960 | 8.700 | 8.930 | 19,705 | +0.08(+0.90%) |
Jul 11, 2012 | 8.950 | 8.950 | 8.800 | 8.850 | 22,005 | -0.11(-1.23%) |
Jul 10, 2012 | 9.010 | 9.010 | 8.760 | 8.960 | 22,575 | +0.00(+0.00%) |
Jul 09, 2012 | 8.970 | 9.030 | 8.869 | 8.960 | 62,035 | +0.03(+0.34%) |
Jul 06, 2012 | 8.910 | 9.140 | 8.900 | 8.930 | 62,273 | -0.27(-2.93%) |
Jul 05, 2012 | 9.310 | 9.400 | 9.140 | 9.200 | 31,626 | -0.10(-1.08%) |
Jul 03, 2012 | 9.250 | 9.370 | 9.230 | 9.300 | 26,172 | +0.04(+0.43%) |
Jul 02, 2012 | 9.140 | 9.279 | 9.140 | 9.260 | 76,441 | +0.11(+1.20%) |
Jun 29, 2012 | 9.210 | 9.270 | 9.020 | 9.150 | 62,793 | +0.13(+1.44%) |
Jun 28, 2012 | 8.930 | 9.100 | 8.850 | 9.020 | 39,907 | +0.00(+0.00%) |
Jun 27, 2012 | 8.890 | 9.150 | 8.830 | 9.020 | 61,946 | +0.11(+1.23%) |
Jun 26, 2012 | 8.870 | 9.050 | 8.780 | 8.910 | 29,351 | +0.02(+0.22%) |
Jun 25, 2012 | 9.060 | 9.060 | 8.530 | 8.890 | 23,224 | -0.32(-3.47%) |
Jun 22, 2012 | 8.980 | 9.420 | 8.910 | 9.210 | 355,944 | +0.32(+3.60%) |
Jun 21, 2012 | 9.380 | 9.580 | 8.850 | 8.890 | 33,840 | -0.46(-4.92%) |
Jun 20, 2012 | 9.500 | 9.580 | 9.020 | 9.350 | 34,333 | -0.14(-1.48%) |
Jun 19, 2012 | 9.590 | 9.780 | 9.380 | 9.490 | 54,506 | -0.04(-0.42%) |
Jun 18, 2012 | 9.260 | 9.720 | 9.260 | 9.530 | 36,566 | +0.17(+1.82%) |
Jun 15, 2012 | 9.080 | 9.390 | 8.990 | 9.360 | 55,248 | +0.25(+2.74%) |
Jun 14, 2012 | 9.250 | 9.380 | 8.840 | 9.110 | 47,603 | -0.10(-1.09%) |
Jun 13, 2012 | 9.690 | 9.950 | 9.200 | 9.210 | 73,716 | -0.63(-6.40%) |
Jun 12, 2012 | 9.640 | 9.930 | 9.640 | 9.840 | 51,094 | +0.20(+2.07%) |
Jun 11, 2012 | 9.430 | 9.800 | 9.400 | 9.640 | 60,731 | +0.32(+3.43%) |
Jun 08, 2012 | 9.440 | 9.590 | 9.280 | 9.320 | 23,570 | -0.13(-1.38%) |
Jun 07, 2012 | 9.780 | 9.990 | 9.420 | 9.450 | 40,818 | -0.24(-2.48%) |
Jun 06, 2012 | 9.200 | 9.740 | 9.120 | 9.690 | 52,470 | +0.51(+5.56%) |
Jun 05, 2012 | 8.700 | 9.190 | 8.700 | 9.180 | 40,401 | +0.46(+5.28%) |
Jun 04, 2012 | 8.670 | 8.750 | 8.335 | 8.720 | 33,958 | +0.11(+1.28%) |
Jun 01, 2012 | 8.800 | 8.810 | 8.570 | 8.610 | 40,983 | -0.36(-4.01%) |
May 31, 2012 | 8.940 | 8.990 | 8.786 | 8.970 | 44,073 | +0.08(+0.90%) |
May 30, 2012 | 9.000 | 9.040 | 8.860 | 8.890 | 13,776 | -0.17(-1.88%) |
May 29, 2012 | 9.100 | 9.220 | 8.990 | 9.060 | 27,128 | +0.03(+0.33%) |
May 25, 2012 | 9.380 | 9.380 | 8.990 | 9.030 | 43,510 | -0.38(-4.04%) |
May 24, 2012 | 9.700 | 9.720 | 9.290 | 9.410 | 31,766 | -0.30(-3.09%) |
May 23, 2012 | 9.610 | 9.750 | 9.480 | 9.710 | 45,564 | -0.01(-0.10%) |
May 22, 2012 | 9.720 | 9.740 | 9.600 | 9.720 | 38,717 | -0.03(-0.31%) |
May 21, 2012 | 9.780 | 9.790 | 9.610 | 9.750 | 19,924 | +0.02(+0.21%) |
May 18, 2012 | 9.670 | 9.750 | 9.650 | 9.730 | 57,938 | +0.03(+0.31%) |
May 17, 2012 | 9.740 | 9.808 | 9.670 | 9.700 | 42,395 | -0.06(-0.61%) |
May 16, 2012 | 9.810 | 9.850 | 9.690 | 9.760 | 28,315 | -0.05(-0.51%) |
May 15, 2012 | 9.780 | 9.880 | 9.600 | 9.810 | 42,473 | +0.01(+0.10%) |
May 14, 2012 | 9.610 | 9.820 | 9.610 | 9.800 | 35,057 | +0.06(+0.62%) |
May 11, 2012 | 9.670 | 9.790 | 9.660 | 9.740 | 36,214 | -0.01(-0.10%) |
May 10, 2012 | 9.910 | 9.910 | 9.650 | 9.750 | 95,786 | -0.12(-1.22%) |
May 09, 2012 | 9.840 | 9.910 | 9.720 | 9.870 | 47,161 | -0.10(-1.00%) |
May 08, 2012 | 9.850 | 10.00 | 9.721 | 9.970 | 83,006 | +0.03(+0.30%) |
May 07, 2012 | 9.990 | 10.10 | 9.910 | 9.940 | 54,742 | -0.10(-1.00%) |
May 04, 2012 | 10.04 | 10.07 | 10.00 | 10.04 | 81,740 | -0.06(-0.59%) |
May 03, 2012 | 10.07 | 10.14 | 10.00 | 10.10 | 77,001 | -0.04(-0.39%) |
May 02, 2012 | 10.03 | 10.17 | 9.930 | 10.14 | 118,252 | +0.05(+0.50%) |