Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.510 | 8.660 | 8.460 | 8.570 | 684,931 | +0.07(+0.82%) |
Jan 30, 2013 | 8.910 | 8.980 | 8.470 | 8.500 | 901,256 | -0.40(-4.52%) |
Jan 29, 2013 | 9.030 | 9.180 | 8.870 | 8.902 | 732,628 | -0.16(-1.74%) |
Jan 28, 2013 | 9.080 | 9.190 | 8.960 | 9.060 | 1,162,211 | -0.04(-0.44%) |
Jan 25, 2013 | 8.640 | 9.110 | 8.600 | 9.100 | 1,159,036 | +0.53(+6.18%) |
Jan 24, 2013 | 8.760 | 8.850 | 8.500 | 8.570 | 840,175 | -0.15(-1.72%) |
Jan 23, 2013 | 8.780 | 8.870 | 8.655 | 8.720 | 751,451 | -0.07(-0.80%) |
Jan 22, 2013 | 8.930 | 8.980 | 8.680 | 8.790 | 1,098,551 | -0.14(-1.57%) |
Jan 18, 2013 | 8.850 | 8.930 | 8.620 | 8.930 | 1,302,651 | +0.06(+0.68%) |
Jan 17, 2013 | 9.120 | 9.170 | 8.830 | 8.870 | 1,000,622 | -0.22(-2.42%) |
Jan 16, 2013 | 9.440 | 9.580 | 9.080 | 9.090 | 1,179,594 | -0.34(-3.61%) |
Jan 15, 2013 | 8.960 | 9.520 | 8.795 | 9.430 | 2,224,143 | +0.69(+7.89%) |
Jan 14, 2013 | 8.260 | 8.790 | 8.110 | 8.740 | 1,078,114 | +0.47(+5.68%) |
Jan 11, 2013 | 8.320 | 8.410 | 8.230 | 8.270 | 1,100,996 | -0.04(-0.48%) |
Jan 10, 2013 | 8.340 | 8.660 | 8.190 | 8.310 | 1,749,746 | -0.02(-0.24%) |
Jan 09, 2013 | 7.710 | 8.400 | 7.530 | 8.330 | 1,525,517 | +0.62(+8.04%) |
Jan 08, 2013 | 7.770 | 7.790 | 7.622 | 7.710 | 426,822 | -0.05(-0.64%) |
Jan 07, 2013 | 7.760 | 7.910 | 7.720 | 7.760 | 605,422 | -0.06(-0.77%) |
Jan 04, 2013 | 7.800 | 7.895 | 7.645 | 7.820 | 499,021 | +0.07(+0.90%) |
Jan 03, 2013 | 7.530 | 7.820 | 7.490 | 7.750 | 893,538 | +0.21(+2.79%) |
Jan 02, 2013 | 7.490 | 7.560 | 7.430 | 7.540 | 1,311,955 | +0.13(+1.75%) |
Dec 31, 2012 | 7.070 | 7.430 | 6.970 | 7.410 | 958,745 | +0.33(+4.66%) |
Dec 28, 2012 | 6.930 | 7.150 | 6.930 | 7.080 | 446,202 | +0.13(+1.87%) |
Dec 27, 2012 | 6.840 | 6.990 | 6.700 | 6.950 | 592,824 | +0.13(+1.98%) |
Dec 26, 2012 | 7.030 | 7.100 | 6.810 | 6.815 | 374,721 | -0.21(-3.06%) |
Dec 24, 2012 | 7.090 | 7.180 | 6.960 | 7.030 | 214,964 | -0.07(-0.99%) |
Dec 21, 2012 | 6.870 | 7.110 | 6.800 | 7.100 | 2,235,448 | +0.14(+2.01%) |
Dec 20, 2012 | 6.920 | 7.000 | 6.820 | 6.960 | 613,903 | +0.03(+0.43%) |
Dec 19, 2012 | 7.030 | 7.070 | 6.830 | 6.930 | 629,589 | -0.06(-0.86%) |
Dec 18, 2012 | 6.850 | 7.050 | 6.770 | 6.990 | 1,473,445 | +0.14(+2.12%) |
Dec 17, 2012 | 6.820 | 6.890 | 6.760 | 6.845 | 1,418,432 | +0.06(+0.96%) |
Dec 14, 2012 | 7.000 | 7.060 | 6.760 | 6.780 | 850,888 | -0.21(-3.00%) |
Dec 13, 2012 | 6.970 | 7.060 | 6.800 | 6.990 | 734,508 | +0.02(+0.29%) |
Dec 12, 2012 | 7.150 | 7.220 | 6.860 | 6.970 | 939,111 | -0.14(-1.97%) |
Dec 11, 2012 | 7.110 | 7.250 | 7.050 | 7.110 | 1,145,881 | +0.06(+0.85%) |
Dec 10, 2012 | 6.990 | 7.070 | 6.940 | 7.050 | 661,464 | +0.05(+0.71%) |
Dec 07, 2012 | 6.800 | 7.390 | 6.800 | 7.000 | 2,684,196 | +0.20(+2.94%) |
Dec 06, 2012 | 6.420 | 6.810 | 6.420 | 6.800 | 1,245,723 | +0.29(+4.45%) |
Dec 05, 2012 | 6.470 | 6.520 | 6.400 | 6.510 | 857,729 | +0.04(+0.62%) |
Dec 04, 2012 | 6.530 | 6.550 | 6.450 | 6.470 | 1,632,168 | -0.05(-0.77%) |
Nov 30, 2012 | 6.610 | 6.690 | 6.440 | 6.520 | 1,217,642 | -0.09(-1.36%) |
Nov 29, 2012 | 6.420 | 6.730 | 6.350 | 6.610 | 1,393,658 | +0.24(+3.77%) |
Nov 28, 2012 | 6.110 | 6.430 | 6.020 | 6.370 | 1,290,233 | +0.22(+3.58%) |
Nov 27, 2012 | 6.260 | 6.290 | 6.050 | 6.150 | 624,935 | -0.07(-1.20%) |
Nov 26, 2012 | 6.070 | 6.250 | 6.050 | 6.225 | 698,466 | +0.15(+2.55%) |
Nov 23, 2012 | 6.230 | 6.408 | 6.040 | 6.070 | 466,164 | -0.28(-4.41%) |
Nov 21, 2012 | 6.090 | 6.380 | 6.050 | 6.350 | 1,332,850 | +0.26(+4.27%) |
Nov 20, 2012 | 6.130 | 6.220 | 6.010 | 6.090 | 710,695 | -0.07(-1.14%) |
Nov 19, 2012 | 6.050 | 6.280 | 5.990 | 6.160 | 1,517,753 | +0.17(+2.84%) |
Nov 16, 2012 | 6.040 | 6.050 | 5.850 | 5.990 | 1,085,413 | -0.06(-0.99%) |
Nov 15, 2012 | 6.130 | 6.180 | 5.900 | 6.050 | 1,402,190 | -0.13(-2.10%) |
Nov 14, 2012 | 6.740 | 6.940 | 5.650 | 6.180 | 3,848,157 | -0.53(-7.90%) |
Nov 13, 2012 | 7.020 | 7.170 | 6.620 | 6.710 | 3,861,827 | -0.33(-4.69%) |
Nov 12, 2012 | 8.210 | 8.500 | 7.020 | 7.040 | 8,694,522 | -1.11(-13.62%) |
Nov 09, 2012 | 8.090 | 8.210 | 7.840 | 8.150 | 1,890,606 | -0.05(-0.61%) |
Nov 08, 2012 | 8.820 | 8.950 | 8.040 | 8.200 | 2,436,701 | -0.66(-7.45%) |
Nov 07, 2012 | 8.760 | 9.150 | 8.700 | 8.860 | 653,513 | +0.01(+0.11%) |
Nov 06, 2012 | 9.010 | 9.040 | 8.820 | 8.850 | 526,364 | -0.15(-1.67%) |
Nov 05, 2012 | 8.900 | 9.140 | 8.790 | 9.000 | 601,682 | +0.11(+1.24%) |
Nov 02, 2012 | 9.240 | 9.260 | 8.880 | 8.890 | 868,436 | -0.30(-3.26%) |
Nov 01, 2012 | 9.030 | 9.350 | 9.010 | 9.190 | 857,951 | +0.19(+2.11%) |
Oct 31, 2012 | 9.210 | 9.370 | 8.910 | 9.000 | 880,428 | -0.22(-2.39%) |
Oct 26, 2012 | 9.530 | 9.220 | 9.220 | 9.220 | 774,200 | -0.30(-3.15%) |
Oct 25, 2012 | 9.610 | 9.700 | 9.415 | 9.520 | 707,570 | -0.04(-0.42%) |
Oct 24, 2012 | 9.630 | 9.680 | 9.490 | 9.560 | 669,376 | -0.03(-0.31%) |
Oct 23, 2012 | 9.550 | 9.670 | 9.320 | 9.590 | 944,893 | -0.20(-2.04%) |
Oct 19, 2012 | 10.36 | 10.40 | 9.750 | 9.790 | 1,521,905 | -0.63(-6.05%) |
Oct 18, 2012 | 10.72 | 10.81 | 10.34 | 10.42 | 715,712 | -0.30(-2.80%) |
Oct 17, 2012 | 10.80 | 10.80 | 10.66 | 10.72 | 725,039 | -0.02(-0.19%) |
Oct 16, 2012 | 10.89 | 10.91 | 10.65 | 10.74 | 1,151,561 | -0.09(-0.83%) |
Oct 15, 2012 | 10.69 | 10.88 | 10.56 | 10.83 | 523,945 | +0.19(+1.79%) |
Oct 12, 2012 | 10.75 | 10.83 | 10.61 | 10.64 | 493,940 | -0.07(-0.65%) |
Oct 11, 2012 | 10.60 | 10.74 | 10.40 | 10.71 | 683,155 | +0.18(+1.66%) |
Oct 10, 2012 | 10.47 | 10.60 | 10.31 | 10.54 | 603,529 | +0.11(+1.01%) |
Oct 09, 2012 | 10.75 | 10.85 | 10.41 | 10.43 | 664,845 | -0.32(-2.98%) |
Oct 08, 2012 | 10.70 | 10.91 | 10.61 | 10.75 | 807,814 | -0.02(-0.19%) |
Oct 05, 2012 | 10.60 | 10.97 | 10.60 | 10.77 | 501,650 | +0.02(+0.19%) |
Oct 04, 2012 | 10.74 | 10.83 | 10.57 | 10.75 | 697,730 | +0.03(+0.28%) |
Oct 03, 2012 | 10.55 | 10.98 | 10.52 | 10.72 | 1,659,810 | +0.21(+2.00%) |
Oct 02, 2012 | 10.77 | 10.85 | 10.46 | 10.51 | 1,327,107 | -0.17(-1.59%) |
Oct 01, 2012 | 10.73 | 10.85 | 10.53 | 10.68 | 965,335 | +0.00(+0.05%) |
Sep 28, 2012 | 10.80 | 10.90 | 10.60 | 10.68 | 902,538 | -0.10(-0.97%) |
Sep 27, 2012 | 10.60 | 10.90 | 10.52 | 10.78 | 1,347,462 | +0.25(+2.37%) |
Sep 26, 2012 | 10.52 | 10.60 | 10.40 | 10.53 | 1,229,333 | +0.07(+0.72%) |
Sep 25, 2012 | 10.45 | 10.60 | 10.31 | 10.46 | 1,235,448 | +0.06(+0.63%) |
Sep 24, 2012 | 10.34 | 10.43 | 10.23 | 10.39 | 704,455 | +0.06(+0.58%) |
Sep 21, 2012 | 10.25 | 10.54 | 10.20 | 10.33 | 3,328,235 | +0.23(+2.28%) |
Sep 20, 2012 | 9.610 | 10.20 | 9.574 | 10.10 | 2,101,487 | +0.48(+4.99%) |
Sep 19, 2012 | 9.470 | 9.705 | 9.400 | 9.620 | 1,158,502 | +0.15(+1.58%) |
Sep 18, 2012 | 9.390 | 9.590 | 9.320 | 9.470 | 1,618,647 | +0.14(+1.50%) |
Sep 17, 2012 | 9.300 | 9.430 | 9.110 | 9.330 | 645,288 | +0.09(+0.97%) |
Sep 14, 2012 | 8.900 | 9.300 | 8.900 | 9.240 | 2,792,896 | +0.35(+3.93%) |
Sep 13, 2012 | 8.500 | 8.940 | 8.460 | 8.891 | 921,261 | +0.39(+4.60%) |
Sep 12, 2012 | 8.050 | 8.500 | 8.020 | 8.500 | 934,598 | +0.24(+2.91%) |
Sep 11, 2012 | 8.510 | 8.570 | 8.210 | 8.260 | 526,663 | -0.25(-2.94%) |
Sep 10, 2012 | 8.510 | 8.610 | 8.460 | 8.510 | 364,308 | +0.01(+0.12%) |
Sep 07, 2012 | 8.560 | 8.630 | 8.460 | 8.500 | 1,104,561 | +0.02(+0.18%) |
Sep 06, 2012 | 8.590 | 8.820 | 8.400 | 8.485 | 1,671,778 | -0.04(-0.41%) |
Sep 05, 2012 | 8.820 | 8.840 | 8.510 | 8.520 | 1,075,340 | -0.32(-3.62%) |
Sep 04, 2012 | 8.610 | 8.940 | 8.520 | 8.840 | 984,979 | +0.26(+3.03%) |
Aug 31, 2012 | 8.700 | 8.750 | 8.480 | 8.580 | 618,810 | -0.06(-0.69%) |
Aug 30, 2012 | 8.540 | 8.670 | 8.455 | 8.640 | 646,414 | +0.09(+1.05%) |
Aug 29, 2012 | 8.500 | 8.650 | 8.460 | 8.550 | 524,000 | +0.06(+0.71%) |
Aug 27, 2012 | 8.650 | 8.650 | 8.310 | 8.490 | 747,854 | -0.15(-1.74%) |
Aug 24, 2012 | 8.400 | 8.730 | 8.390 | 8.640 | 905,683 | +0.22(+2.61%) |
Aug 23, 2012 | 8.480 | 8.520 | 8.280 | 8.420 | 426,160 | -0.10(-1.17%) |
Aug 22, 2012 | 8.230 | 8.540 | 8.230 | 8.520 | 850,157 | +0.29(+3.52%) |
Aug 21, 2012 | 8.210 | 8.405 | 8.170 | 8.230 | 475,698 | +0.06(+0.73%) |
Aug 20, 2012 | 7.970 | 8.180 | 7.912 | 8.170 | 627,629 | +0.18(+2.25%) |
Aug 17, 2012 | 8.140 | 8.190 | 7.950 | 7.990 | 1,546,467 | -0.15(-1.84%) |
Aug 16, 2012 | 8.220 | 8.290 | 8.080 | 8.140 | 469,771 | -0.08(-0.97%) |
Aug 15, 2012 | 8.130 | 8.280 | 8.130 | 8.220 | 506,132 | +0.07(+0.86%) |
Aug 14, 2012 | 8.220 | 8.350 | 8.090 | 8.150 | 566,679 | -0.03(-0.37%) |
Aug 13, 2012 | 8.210 | 8.245 | 8.010 | 8.180 | 517,939 | -0.06(-0.73%) |
Aug 10, 2012 | 8.300 | 8.550 | 8.110 | 8.240 | 959,503 | -0.06(-0.72%) |
Aug 09, 2012 | 8.160 | 8.320 | 8.010 | 8.300 | 658,020 | +0.11(+1.34%) |
Aug 08, 2012 | 8.250 | 8.360 | 8.090 | 8.190 | 565,040 | -0.14(-1.68%) |
Aug 07, 2012 | 8.480 | 8.511 | 8.240 | 8.330 | 525,999 | -0.16(-1.88%) |
Aug 06, 2012 | 8.190 | 8.540 | 8.050 | 8.490 | 1,028,396 | +0.28(+3.41%) |
Aug 03, 2012 | 8.230 | 8.400 | 8.040 | 8.210 | 632,083 | +0.13(+1.61%) |
Aug 02, 2012 | 8.110 | 8.110 | 7.860 | 8.080 | 741,920 | -0.07(-0.86%) |
Aug 01, 2012 | 8.590 | 8.620 | 8.150 | 8.150 | 1,007,409 | -0.37(-4.34%) |
Jul 31, 2012 | 8.790 | 8.860 | 8.480 | 8.520 | 1,112,040 | -0.27(-3.07%) |
Jul 30, 2012 | 9.180 | 9.180 | 8.670 | 8.790 | 886,103 | -0.40(-4.35%) |
Jul 27, 2012 | 8.900 | 9.360 | 8.750 | 9.190 | 1,068,459 | +0.35(+3.96%) |
Jul 26, 2012 | 8.980 | 9.030 | 8.800 | 8.840 | 622,826 | -0.02(-0.23%) |
Jul 25, 2012 | 8.880 | 9.000 | 8.790 | 8.860 | 1,048,983 | +0.06(+0.68%) |
Jul 24, 2012 | 9.220 | 9.300 | 8.780 | 8.800 | 1,314,760 | -0.36(-3.93%) |
Jul 23, 2012 | 9.130 | 9.220 | 9.050 | 9.160 | 1,104,399 | -0.12(-1.24%) |
Jul 20, 2012 | 9.400 | 9.520 | 9.250 | 9.275 | 974,613 | -0.24(-2.57%) |
Jul 19, 2012 | 9.640 | 9.700 | 9.260 | 9.520 | 1,420,221 | -0.08(-0.83%) |
Jul 18, 2012 | 9.730 | 9.940 | 9.540 | 9.600 | 897,742 | -0.12(-1.23%) |
Jul 17, 2012 | 9.550 | 9.800 | 9.340 | 9.720 | 2,054,268 | +0.04(+0.41%) |
Jul 16, 2012 | 8.510 | 9.750 | 8.430 | 9.680 | 3,385,857 | +1.19(+14.02%) |
Jul 13, 2012 | 8.120 | 8.630 | 8.120 | 8.490 | 1,530,994 | +0.40(+4.94%) |
Jul 12, 2012 | 8.160 | 8.230 | 7.930 | 8.090 | 867,810 | -0.14(-1.70%) |
Jul 11, 2012 | 8.130 | 8.250 | 8.050 | 8.230 | 692,325 | +0.09(+1.11%) |
Jul 10, 2012 | 8.270 | 8.460 | 8.030 | 8.140 | 948,971 | -0.20(-2.40%) |
Jul 09, 2012 | 8.100 | 8.380 | 8.030 | 8.340 | 919,796 | +0.20(+2.46%) |
Jul 06, 2012 | 8.150 | 8.250 | 8.110 | 8.140 | 370,477 | -0.09(-1.09%) |
Jul 05, 2012 | 8.180 | 8.370 | 8.160 | 8.230 | 669,252 | +0.02(+0.24%) |
Jul 03, 2012 | 8.160 | 8.250 | 8.140 | 8.210 | 508,638 | +0.02(+0.24%) |
Jul 02, 2012 | 8.090 | 8.220 | 8.020 | 8.190 | 1,077,165 | +0.12(+1.49%) |
Jun 29, 2012 | 8.160 | 8.200 | 8.020 | 8.070 | 784,609 | +0.08(+1.00%) |
Jun 28, 2012 | 7.970 | 8.150 | 7.810 | 7.990 | 921,829 | -0.02(-0.25%) |
Jun 27, 2012 | 7.930 | 8.090 | 7.890 | 8.010 | 624,091 | +0.11(+1.39%) |
Jun 26, 2012 | 7.930 | 8.000 | 7.810 | 7.900 | 537,588 | -0.04(-0.50%) |
Jun 25, 2012 | 7.950 | 8.040 | 7.810 | 7.940 | 708,018 | -0.15(-1.85%) |
Jun 22, 2012 | 7.870 | 8.110 | 7.840 | 8.090 | 1,121,036 | +0.28(+3.59%) |
Jun 21, 2012 | 7.860 | 7.940 | 7.730 | 7.810 | 931,122 | -0.06(-0.76%) |
Jun 20, 2012 | 8.030 | 8.060 | 7.710 | 7.870 | 956,398 | -0.16(-1.99%) |
Jun 19, 2012 | 7.670 | 8.070 | 7.670 | 8.030 | 1,445,336 | +0.35(+4.56%) |
Jun 18, 2012 | 7.970 | 8.170 | 7.571 | 7.680 | 2,040,575 | -0.33(-4.12%) |
Jun 15, 2012 | 8.100 | 8.260 | 7.950 | 8.010 | 1,719,920 | -0.13(-1.60%) |
Jun 14, 2012 | 7.690 | 8.160 | 7.640 | 8.140 | 1,516,869 | +0.47(+6.13%) |
Jun 13, 2012 | 7.620 | 7.840 | 7.520 | 7.670 | 861,415 | +0.00(+0.00%) |
Jun 12, 2012 | 7.300 | 7.680 | 7.160 | 7.670 | 1,178,037 | +0.41(+5.65%) |
Jun 11, 2012 | 7.440 | 7.440 | 7.130 | 7.260 | 1,013,659 | -0.09(-1.22%) |
Jun 08, 2012 | 6.940 | 7.380 | 6.920 | 7.350 | 570,916 | +0.37(+5.30%) |
Jun 07, 2012 | 6.950 | 7.090 | 6.920 | 6.980 | 776,715 | +0.16(+2.35%) |
Jun 06, 2012 | 6.750 | 6.990 | 6.750 | 6.820 | 487,829 | +0.12(+1.79%) |
Jun 05, 2012 | 6.550 | 6.770 | 6.540 | 6.700 | 632,313 | +0.13(+1.98%) |
Jun 04, 2012 | 6.550 | 6.650 | 6.400 | 6.570 | 712,655 | +0.04(+0.61%) |
Jun 01, 2012 | 6.550 | 6.620 | 6.460 | 6.530 | 660,440 | -0.17(-2.54%) |
May 31, 2012 | 7.000 | 7.050 | 6.660 | 6.700 | 866,754 | -0.17(-2.47%) |
May 30, 2012 | 6.990 | 7.065 | 6.855 | 6.870 | 449,808 | -0.18(-2.55%) |
May 29, 2012 | 7.040 | 7.140 | 6.950 | 7.050 | 469,355 | +0.09(+1.29%) |
May 25, 2012 | 7.020 | 7.020 | 6.850 | 6.960 | 614,989 | -0.04(-0.57%) |
May 24, 2012 | 6.980 | 7.010 | 6.780 | 7.000 | 925,713 | +0.03(+0.43%) |
May 23, 2012 | 6.620 | 7.010 | 6.610 | 6.970 | 1,291,005 | +0.36(+5.45%) |
May 22, 2012 | 6.690 | 6.820 | 6.570 | 6.610 | 628,964 | -0.09(-1.34%) |
May 21, 2012 | 6.450 | 6.710 | 6.420 | 6.700 | 792,080 | +0.29(+4.52%) |
May 18, 2012 | 6.750 | 6.790 | 6.370 | 6.410 | 1,608,745 | -0.33(-4.97%) |
May 17, 2012 | 7.040 | 7.130 | 6.740 | 6.745 | 1,084,198 | -0.31(-4.46%) |
May 16, 2012 | 7.170 | 7.240 | 7.040 | 7.060 | 638,110 | -0.11(-1.53%) |
May 15, 2012 | 7.210 | 7.300 | 7.110 | 7.170 | 589,196 | -0.05(-0.69%) |
May 14, 2012 | 7.130 | 7.320 | 7.130 | 7.220 | 576,026 | +0.00(+0.00%) |
May 11, 2012 | 7.070 | 7.290 | 7.030 | 7.220 | 788,509 | +0.08(+1.12%) |
May 10, 2012 | 7.150 | 7.210 | 7.030 | 7.140 | 534,873 | +0.04(+0.56%) |
May 09, 2012 | 7.120 | 7.180 | 7.030 | 7.100 | 569,441 | -0.08(-1.11%) |
May 08, 2012 | 7.030 | 7.240 | 6.940 | 7.180 | 924,878 | +0.12(+1.77%) |
May 07, 2012 | 6.900 | 7.160 | 6.890 | 7.055 | 900,040 | +0.15(+2.25%) |
May 04, 2012 | 7.110 | 7.110 | 6.800 | 6.900 | 1,514,123 | -0.23(-3.23%) |
May 03, 2012 | 7.780 | 7.790 | 7.020 | 7.130 | 2,353,308 | -0.48(-6.31%) |
May 02, 2012 | 7.580 | 7.730 | 7.550 | 7.610 | 1,129,390 | +0.01(+0.13%) |
May 01, 2012 | 7.650 | 7.840 | 7.510 | 7.600 | 810,717 | -0.03(-0.33%) |
Apr 30, 2012 | 7.840 | 7.890 | 7.590 | 7.625 | 944,624 | -0.25(-3.11%) |
Apr 27, 2012 | 7.830 | 7.900 | 7.700 | 7.870 | 815,689 | +0.05(+0.64%) |
Apr 26, 2012 | 7.720 | 7.880 | 7.640 | 7.820 | 636,129 | +0.11(+1.43%) |
Apr 25, 2012 | 7.570 | 7.750 | 7.550 | 7.710 | 790,578 | +0.22(+2.94%) |
Apr 24, 2012 | 7.340 | 7.570 | 7.280 | 7.490 | 697,717 | +0.18(+2.46%) |
Apr 23, 2012 | 7.430 | 7.450 | 7.210 | 7.310 | 1,149,243 | -0.20(-2.66%) |
Apr 20, 2012 | 7.510 | 7.630 | 7.340 | 7.510 | 1,320,004 | +0.15(+2.04%) |
Apr 19, 2012 | 7.300 | 7.490 | 7.300 | 7.360 | 851,741 | +0.09(+1.24%) |
Apr 18, 2012 | 7.230 | 7.290 | 7.120 | 7.270 | 774,770 | +0.03(+0.41%) |
Apr 17, 2012 | 7.250 | 7.460 | 7.230 | 7.240 | 1,744,146 | +0.03(+0.42%) |
Apr 16, 2012 | 7.300 | 7.360 | 7.150 | 7.210 | 671,094 | -0.03(-0.41%) |
Apr 13, 2012 | 7.350 | 7.360 | 7.200 | 7.240 | 755,384 | -0.14(-1.90%) |
Apr 12, 2012 | 7.400 | 7.500 | 7.320 | 7.380 | 1,150,875 | +0.00(+0.00%) |
Apr 11, 2012 | 7.360 | 7.450 | 7.200 | 7.380 | 925,182 | +0.07(+0.96%) |
Apr 10, 2012 | 7.500 | 7.600 | 7.190 | 7.310 | 2,093,007 | -0.16(-2.14%) |
Apr 09, 2012 | 7.550 | 7.600 | 7.460 | 7.470 | 965,596 | -0.18(-2.35%) |
Apr 05, 2012 | 7.769 | 7.840 | 7.630 | 7.650 | 974,974 | -0.10(-1.29%) |
Apr 04, 2012 | 7.700 | 7.770 | 7.600 | 7.750 | 1,029,198 | -0.04(-0.51%) |
Apr 03, 2012 | 7.790 | 7.845 | 7.730 | 7.790 | 1,342,714 | +0.01(+0.13%) |
Apr 02, 2012 | 7.860 | 7.910 | 7.680 | 7.780 | 1,571,671 | -0.14(-1.77%) |
Mar 30, 2012 | 8.290 | 8.290 | 7.800 | 7.920 | 2,566,146 | -0.30(-3.65%) |
Mar 29, 2012 | 8.100 | 8.250 | 8.050 | 8.220 | 1,600,452 | +0.07(+0.86%) |
Mar 28, 2012 | 8.230 | 8.500 | 8.080 | 8.150 | 2,286,603 | -0.06(-0.73%) |
Mar 27, 2012 | 7.890 | 8.390 | 7.840 | 8.210 | 2,628,999 | +0.34(+4.32%) |
Mar 26, 2012 | 7.730 | 8.120 | 7.730 | 7.870 | 2,377,047 | +0.25(+3.28%) |
Mar 23, 2012 | 7.600 | 7.660 | 7.490 | 7.620 | 489,763 | +0.02(+0.26%) |
Mar 22, 2012 | 7.530 | 7.620 | 7.450 | 7.600 | 764,042 | +0.01(+0.13%) |
Mar 21, 2012 | 7.570 | 7.650 | 7.500 | 7.590 | 652,013 | +0.04(+0.53%) |
Mar 20, 2012 | 7.640 | 7.670 | 7.470 | 7.550 | 1,313,589 | -0.12(-1.56%) |
Mar 19, 2012 | 7.540 | 7.750 | 7.490 | 7.670 | 1,137,220 | +0.12(+1.59%) |
Mar 16, 2012 | 7.640 | 7.690 | 7.430 | 7.550 | 1,890,146 | -0.07(-0.92%) |
Mar 15, 2012 | 7.610 | 7.640 | 7.510 | 7.620 | 1,059,341 | +0.03(+0.40%) |
Mar 14, 2012 | 7.600 | 7.660 | 7.525 | 7.590 | 602,447 | -0.04(-0.52%) |
Mar 13, 2012 | 7.580 | 7.720 | 7.510 | 7.630 | 1,036,189 | +0.10(+1.33%) |
Mar 12, 2012 | 7.580 | 7.670 | 7.450 | 7.530 | 529,102 | -0.03(-0.40%) |
Mar 09, 2012 | 7.550 | 7.750 | 7.460 | 7.560 | 924,125 | +0.04(+0.53%) |
Mar 08, 2012 | 7.510 | 7.660 | 7.400 | 7.520 | 737,004 | +0.06(+0.80%) |
Mar 07, 2012 | 7.530 | 7.590 | 7.370 | 7.460 | 836,035 | -0.03(-0.40%) |
Mar 06, 2012 | 7.570 | 7.710 | 7.420 | 7.490 | 1,940,335 | -0.19(-2.47%) |
Mar 05, 2012 | 7.640 | 7.800 | 7.580 | 7.680 | 1,455,456 | +0.01(+0.13%) |
Mar 02, 2012 | 7.380 | 7.900 | 7.310 | 7.670 | 2,821,445 | +0.28(+3.79%) |
Mar 01, 2012 | 7.400 | 7.455 | 7.150 | 7.390 | 2,888,902 | +0.22(+3.07%) |
Feb 29, 2012 | 7.360 | 7.800 | 7.170 | 7.170 | 6,210,395 | +0.42(+6.22%) |
Feb 28, 2012 | 6.840 | 6.920 | 6.720 | 6.750 | 1,089,174 | -0.09(-1.32%) |
Feb 27, 2012 | 7.010 | 7.010 | 6.750 | 6.840 | 759,391 | -0.14(-2.01%) |
Feb 24, 2012 | 6.880 | 7.025 | 6.850 | 6.980 | 946,603 | +0.11(+1.60%) |
Feb 23, 2012 | 6.650 | 6.935 | 6.550 | 6.870 | 833,081 | +0.22(+3.31%) |
Feb 22, 2012 | 6.740 | 6.760 | 6.580 | 6.650 | 640,248 | -0.09(-1.34%) |
Feb 21, 2012 | 7.050 | 7.100 | 6.730 | 6.740 | 999,055 | -0.30(-4.26%) |
Feb 17, 2012 | 7.080 | 7.080 | 6.920 | 7.040 | 499,721 | +0.01(+0.14%) |
Feb 16, 2012 | 6.820 | 7.100 | 6.790 | 7.030 | 623,844 | +0.20(+2.93%) |
Feb 15, 2012 | 6.970 | 7.030 | 6.790 | 6.830 | 659,423 | -0.09(-1.30%) |
Feb 14, 2012 | 7.060 | 7.075 | 6.880 | 6.920 | 651,440 | -0.16(-2.26%) |
Feb 13, 2012 | 6.930 | 7.110 | 6.900 | 7.080 | 1,016,346 | +0.24(+3.51%) |
Feb 10, 2012 | 6.900 | 6.930 | 6.760 | 6.840 | 719,420 | -0.14(-2.01%) |
Feb 09, 2012 | 7.190 | 7.350 | 6.970 | 6.980 | 853,803 | -0.23(-3.19%) |
Feb 08, 2012 | 7.280 | 7.350 | 7.080 | 7.210 | 1,363,485 | -0.06(-0.83%) |
Feb 07, 2012 | 7.390 | 7.410 | 7.190 | 7.270 | 1,018,133 | -0.09(-1.22%) |
Feb 06, 2012 | 7.150 | 7.400 | 7.070 | 7.360 | 1,236,931 | +0.19(+2.65%) |
Feb 03, 2012 | 7.010 | 7.265 | 6.990 | 7.170 | 2,064,475 | +0.25(+3.61%) |
Feb 02, 2012 | 6.780 | 6.990 | 6.650 | 6.920 | 1,759,924 | +0.14(+2.06%) |