Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.640 | 7.780 | 7.630 | 7.780 | 937,452 | +0.15(+1.97%) |
Mar 27, 2013 | 7.640 | 7.680 | 7.620 | 7.630 | 499,996 | -0.01(-0.13%) |
Mar 26, 2013 | 7.590 | 7.640 | 7.580 | 7.640 | 496,114 | +0.03(+0.39%) |
Mar 25, 2013 | 7.630 | 7.650 | 7.600 | 7.610 | 550,300 | -0.01(-0.13%) |
Mar 22, 2013 | 7.590 | 7.650 | 7.590 | 7.620 | 640,785 | +0.03(+0.40%) |
Mar 21, 2013 | 7.560 | 7.600 | 7.520 | 7.590 | 781,231 | +0.02(+0.25%) |
Mar 20, 2013 | 7.620 | 7.650 | 7.570 | 7.571 | 695,488 | -0.01(-0.11%) |
Mar 19, 2013 | 7.530 | 7.640 | 7.530 | 7.580 | 800,546 | +0.06(+0.80%) |
Mar 18, 2013 | 7.550 | 7.640 | 7.500 | 7.520 | 1,506,471 | -0.03(-0.40%) |
Mar 15, 2013 | 7.710 | 7.740 | 7.550 | 7.550 | 921,076 | -0.18(-2.33%) |
Mar 14, 2013 | 7.730 | 7.730 | 7.660 | 7.730 | 730,965 | -0.01(-0.13%) |
Mar 13, 2013 | 7.700 | 7.740 | 7.700 | 7.740 | 456,478 | +0.03(+0.39%) |
Mar 12, 2013 | 7.750 | 7.760 | 7.550 | 7.710 | 1,445,746 | -0.04(-0.52%) |
Mar 11, 2013 | 7.770 | 7.780 | 7.750 | 7.750 | 649,173 | -0.03(-0.39%) |
Mar 08, 2013 | 7.770 | 7.790 | 7.760 | 7.780 | 880,089 | +0.02(+0.26%) |
Mar 07, 2013 | 7.770 | 7.780 | 7.740 | 7.760 | 507,291 | +0.00(+0.00%) |
Mar 06, 2013 | 7.770 | 7.780 | 7.730 | 7.760 | 458,798 | +0.00(+0.00%) |
Mar 05, 2013 | 7.750 | 7.790 | 7.740 | 7.760 | 700,956 | +0.00(+0.00%) |
Mar 04, 2013 | 7.760 | 7.780 | 7.720 | 7.760 | 689,093 | -0.02(-0.26%) |
Mar 01, 2013 | 7.800 | 7.800 | 7.760 | 7.780 | 471,819 | -0.02(-0.26%) |
Feb 28, 2013 | 7.800 | 7.810 | 7.790 | 7.800 | 422,170 | +0.02(+0.26%) |
Feb 27, 2013 | 7.760 | 7.800 | 7.750 | 7.780 | 699,291 | +0.03(+0.39%) |
Feb 26, 2013 | 7.780 | 7.790 | 7.710 | 7.750 | 679,705 | -0.04(-0.51%) |
Feb 25, 2013 | 7.830 | 7.850 | 7.790 | 7.790 | 558,448 | -0.02(-0.26%) |
Feb 22, 2013 | 7.810 | 7.830 | 7.790 | 7.810 | 467,174 | +0.02(+0.26%) |
Feb 21, 2013 | 7.820 | 7.830 | 7.780 | 7.790 | 427,469 | -0.02(-0.26%) |
Feb 20, 2013 | 7.810 | 7.830 | 7.790 | 7.810 | 451,050 | +0.02(+0.26%) |
Feb 19, 2013 | 7.820 | 7.880 | 7.790 | 7.790 | 973,670 | -0.02(-0.26%) |
Feb 15, 2013 | 7.800 | 7.820 | 7.785 | 7.810 | 498,964 | +0.03(+0.39%) |
Feb 14, 2013 | 7.790 | 7.800 | 7.770 | 7.780 | 515,501 | +0.00(+0.00%) |
Feb 13, 2013 | 7.780 | 7.810 | 7.770 | 7.780 | 761,103 | +0.01(+0.13%) |
Feb 12, 2013 | 7.790 | 7.800 | 7.750 | 7.770 | 644,290 | -0.01(-0.13%) |
Feb 11, 2013 | 7.790 | 7.800 | 7.750 | 7.780 | 527,781 | +0.01(+0.13%) |
Feb 08, 2013 | 7.800 | 7.810 | 7.750 | 7.770 | 724,808 | -0.02(-0.26%) |
Feb 07, 2013 | 7.790 | 7.880 | 7.780 | 7.790 | 844,508 | -0.02(-0.26%) |
Feb 06, 2013 | 7.830 | 7.840 | 7.760 | 7.810 | 1,081,472 | -0.04(-0.51%) |
Feb 04, 2013 | 7.880 | 7.890 | 7.830 | 7.850 | 610,005 | -0.04(-0.51%) |
Feb 01, 2013 | 7.880 | 7.910 | 7.870 | 7.890 | 522,963 | +0.03(+0.38%) |
Jan 31, 2013 | 7.870 | 7.900 | 7.860 | 7.860 | 389,811 | -0.03(-0.38%) |
Jan 30, 2013 | 7.930 | 7.934 | 7.860 | 7.890 | 699,123 | -0.01(-0.13%) |
Jan 29, 2013 | 7.930 | 7.930 | 7.900 | 7.900 | 700,436 | -0.07(-0.88%) |
Jan 28, 2013 | 7.950 | 7.970 | 7.930 | 7.970 | 1,122,840 | +0.02(+0.25%) |
Jan 25, 2013 | 7.960 | 7.970 | 7.940 | 7.950 | 632,297 | +0.01(+0.13%) |
Jan 24, 2013 | 7.960 | 7.970 | 7.930 | 7.940 | 667,031 | -0.00(-0.06%) |
Jan 23, 2013 | 7.950 | 7.960 | 7.940 | 7.945 | 612,473 | -0.00(-0.06%) |
Jan 22, 2013 | 7.930 | 7.960 | 7.930 | 7.950 | 1,095,336 | +0.01(+0.13%) |
Jan 18, 2013 | 7.920 | 7.950 | 7.920 | 7.940 | 580,113 | +0.00(+0.00%) |
Jan 17, 2013 | 7.940 | 7.940 | 7.920 | 7.940 | 711,773 | +0.02(+0.25%) |
Jan 16, 2013 | 7.910 | 7.940 | 7.910 | 7.920 | 491,705 | +0.02(+0.25%) |
Jan 15, 2013 | 7.910 | 7.940 | 7.900 | 7.900 | 504,624 | -0.03(-0.38%) |
Jan 14, 2013 | 7.960 | 7.960 | 7.920 | 7.930 | 551,991 | -0.01(-0.13%) |
Jan 11, 2013 | 7.940 | 7.945 | 7.900 | 7.940 | 510,606 | +0.01(+0.13%) |
Jan 10, 2013 | 7.920 | 7.950 | 7.915 | 7.930 | 673,276 | -0.01(-0.13%) |
Jan 09, 2013 | 7.940 | 7.970 | 7.921 | 7.940 | 519,701 | -0.01(-0.13%) |
Jan 08, 2013 | 7.950 | 7.960 | 7.920 | 7.950 | 1,578,872 | +0.05(+0.63%) |
Jan 07, 2013 | 7.920 | 7.940 | 7.890 | 7.900 | 534,673 | +0.00(+0.00%) |
Jan 04, 2013 | 7.862 | 7.900 | 7.850 | 7.900 | 498,568 | +0.03(+0.38%) |
Jan 03, 2013 | 7.880 | 7.900 | 7.840 | 7.870 | 411,888 | +0.00(+0.00%) |
Jan 02, 2013 | 7.840 | 7.880 | 7.740 | 7.870 | 617,406 | +0.13(+1.68%) |
Dec 31, 2012 | 7.720 | 7.850 | 7.720 | 7.740 | 1,028,437 | +0.00(+0.00%) |
Dec 28, 2012 | 7.720 | 7.790 | 7.700 | 7.740 | 775,060 | -0.03(-0.39%) |
Dec 27, 2012 | 7.790 | 7.800 | 7.700 | 7.770 | 910,910 | -0.03(-0.38%) |
Dec 26, 2012 | 7.860 | 7.870 | 7.790 | 7.800 | 706,279 | -0.05(-0.64%) |
Dec 24, 2012 | 7.860 | 7.890 | 7.850 | 7.850 | 356,795 | -0.02(-0.25%) |
Dec 21, 2012 | 7.800 | 7.870 | 7.791 | 7.870 | 547,095 | +0.03(+0.38%) |
Dec 20, 2012 | 7.890 | 7.890 | 7.830 | 7.840 | 617,246 | -0.03(-0.38%) |
Dec 19, 2012 | 7.850 | 7.905 | 7.810 | 7.870 | 745,489 | +0.04(+0.51%) |
Dec 18, 2012 | 7.820 | 7.840 | 7.760 | 7.830 | 824,313 | -0.01(-0.13%) |
Dec 17, 2012 | 7.910 | 7.910 | 7.830 | 7.840 | 677,406 | -0.04(-0.51%) |
Dec 14, 2012 | 7.910 | 7.910 | 7.830 | 7.880 | 525,704 | +0.00(+0.00%) |
Dec 13, 2012 | 7.880 | 7.880 | 7.850 | 7.880 | 655,247 | +0.00(+0.00%) |
Dec 12, 2012 | 7.890 | 7.950 | 7.870 | 7.880 | 853,688 | -0.01(-0.13%) |
Dec 11, 2012 | 7.920 | 7.950 | 7.870 | 7.890 | 498,118 | -0.01(-0.13%) |
Dec 10, 2012 | 7.880 | 7.960 | 7.880 | 7.900 | 721,405 | -0.01(-0.13%) |
Dec 07, 2012 | 7.900 | 7.950 | 7.850 | 7.910 | 464,946 | +0.01(+0.13%) |
Dec 06, 2012 | 7.890 | 7.910 | 7.850 | 7.900 | 373,579 | -0.02(-0.25%) |
Dec 05, 2012 | 7.800 | 7.920 | 7.800 | 7.920 | 570,491 | +0.12(+1.54%) |
Dec 04, 2012 | 7.860 | 7.870 | 7.800 | 7.800 | 478,413 | -0.10(-1.27%) |
Nov 30, 2012 | 7.870 | 7.910 | 7.870 | 7.900 | 548,387 | +0.01(+0.13%) |
Nov 29, 2012 | 7.940 | 7.950 | 7.889 | 7.890 | 632,783 | -0.03(-0.38%) |
Nov 28, 2012 | 7.920 | 7.930 | 7.880 | 7.920 | 476,819 | +0.00(+0.06%) |
Nov 27, 2012 | 7.920 | 7.940 | 7.890 | 7.915 | 366,328 | +0.01(+0.19%) |
Nov 26, 2012 | 7.870 | 7.920 | 7.860 | 7.900 | 542,246 | -0.03(-0.38%) |
Nov 23, 2012 | 7.890 | 7.940 | 7.890 | 7.930 | 179,373 | +0.04(+0.51%) |
Nov 21, 2012 | 7.850 | 7.910 | 7.830 | 7.890 | 597,166 | +0.06(+0.77%) |
Nov 20, 2012 | 7.800 | 7.840 | 7.750 | 7.830 | 666,029 | +0.03(+0.38%) |
Nov 19, 2012 | 7.780 | 7.859 | 7.530 | 7.800 | 835,708 | +0.14(+1.83%) |
Nov 16, 2012 | 7.340 | 7.715 | 7.340 | 7.660 | 1,136,691 | +0.32(+4.36%) |
Nov 15, 2012 | 7.760 | 7.760 | 7.250 | 7.340 | 3,670,106 | -0.45(-5.78%) |
Nov 14, 2012 | 7.950 | 7.960 | 7.770 | 7.790 | 1,550,671 | -0.16(-2.01%) |
Nov 13, 2012 | 7.970 | 8.010 | 7.930 | 7.950 | 708,942 | +0.01(+0.13%) |
Nov 12, 2012 | 7.980 | 7.980 | 7.920 | 7.940 | 517,624 | +0.00(+0.00%) |
Nov 09, 2012 | 7.900 | 7.960 | 7.860 | 7.940 | 537,297 | +0.04(+0.51%) |
Nov 08, 2012 | 7.860 | 7.930 | 7.860 | 7.900 | 590,229 | +0.03(+0.38%) |
Nov 07, 2012 | 7.870 | 7.950 | 7.850 | 7.870 | 540,247 | -0.02(-0.25%) |
Nov 06, 2012 | 7.890 | 7.940 | 7.880 | 7.890 | 432,760 | +0.02(+0.25%) |
Nov 05, 2012 | 7.900 | 7.930 | 7.850 | 7.870 | 326,220 | -0.01(-0.13%) |
Nov 02, 2012 | 7.920 | 7.940 | 7.880 | 7.880 | 322,518 | -0.04(-0.57%) |
Nov 01, 2012 | 7.900 | 7.940 | 7.890 | 7.925 | 421,833 | +0.02(+0.32%) |
Oct 31, 2012 | 7.920 | 7.940 | 7.850 | 7.900 | 540,359 | -0.02(-0.25%) |
Oct 26, 2012 | 7.940 | 7.920 | 7.920 | 7.920 | 273,600 | -0.01(-0.13%) |
Oct 25, 2012 | 7.940 | 7.970 | 7.920 | 7.930 | 425,750 | +0.02(+0.25%) |
Oct 24, 2012 | 7.930 | 7.950 | 7.910 | 7.910 | 315,195 | -0.01(-0.13%) |
Oct 23, 2012 | 7.880 | 7.960 | 7.880 | 7.920 | 452,250 | -0.04(-0.50%) |
Oct 19, 2012 | 7.940 | 7.980 | 7.910 | 7.960 | 469,783 | -0.01(-0.13%) |
Oct 18, 2012 | 7.950 | 7.990 | 7.930 | 7.970 | 413,004 | +0.02(+0.25%) |
Oct 17, 2012 | 7.940 | 7.950 | 7.930 | 7.950 | 316,893 | +0.02(+0.25%) |
Oct 16, 2012 | 7.940 | 7.950 | 7.910 | 7.930 | 578,766 | +0.00(+0.00%) |
Oct 15, 2012 | 7.950 | 7.950 | 7.900 | 7.930 | 508,256 | +0.01(+0.19%) |
Oct 12, 2012 | 7.910 | 7.930 | 7.900 | 7.915 | 435,800 | -0.00(-0.06%) |
Oct 11, 2012 | 7.900 | 7.930 | 7.880 | 7.920 | 502,450 | +0.04(+0.51%) |
Oct 10, 2012 | 7.860 | 7.920 | 7.850 | 7.880 | 609,051 | +0.02(+0.25%) |
Oct 09, 2012 | 7.830 | 7.890 | 7.822 | 7.860 | 349,439 | +0.02(+0.26%) |
Oct 08, 2012 | 7.820 | 7.870 | 7.800 | 7.840 | 440,607 | -0.01(-0.13%) |
Oct 05, 2012 | 7.880 | 7.920 | 7.830 | 7.850 | 370,169 | -0.05(-0.63%) |
Oct 04, 2012 | 7.840 | 7.900 | 7.830 | 7.900 | 346,230 | +0.07(+0.89%) |
Oct 03, 2012 | 7.870 | 7.940 | 7.820 | 7.830 | 664,194 | -0.04(-0.51%) |
Oct 02, 2012 | 7.820 | 7.880 | 7.800 | 7.870 | 635,786 | +0.03(+0.38%) |
Oct 01, 2012 | 7.810 | 7.890 | 7.790 | 7.840 | 661,390 | +0.06(+0.77%) |
Sep 28, 2012 | 7.810 | 7.850 | 7.780 | 7.780 | 763,988 | -0.03(-0.38%) |
Sep 27, 2012 | 7.830 | 7.860 | 7.760 | 7.810 | 782,672 | +0.02(+0.26%) |
Sep 26, 2012 | 7.860 | 7.880 | 7.760 | 7.790 | 559,461 | -0.07(-0.89%) |
Sep 25, 2012 | 7.890 | 7.910 | 7.850 | 7.860 | 601,807 | -0.01(-0.13%) |
Sep 24, 2012 | 7.890 | 7.930 | 7.820 | 7.870 | 1,098,289 | -0.02(-0.25%) |
Sep 21, 2012 | 7.900 | 7.910 | 7.860 | 7.890 | 491,089 | +0.03(+0.38%) |
Sep 20, 2012 | 7.870 | 7.910 | 7.860 | 7.860 | 453,700 | -0.04(-0.51%) |
Sep 19, 2012 | 7.870 | 7.910 | 7.850 | 7.900 | 485,666 | +0.05(+0.64%) |
Sep 18, 2012 | 7.870 | 7.890 | 7.830 | 7.850 | 484,873 | -0.02(-0.25%) |
Sep 17, 2012 | 7.880 | 7.910 | 7.830 | 7.870 | 549,786 | +0.02(+0.25%) |
Sep 14, 2012 | 7.780 | 7.880 | 7.760 | 7.850 | 698,600 | +0.09(+1.16%) |
Sep 13, 2012 | 7.750 | 7.760 | 7.730 | 7.760 | 1,096,966 | +0.02(+0.26%) |
Sep 12, 2012 | 7.780 | 7.800 | 7.740 | 7.740 | 731,901 | +0.00(+0.00%) |
Sep 11, 2012 | 7.780 | 7.800 | 7.740 | 7.740 | 997,849 | -0.01(-0.13%) |
Sep 10, 2012 | 7.780 | 7.838 | 7.740 | 7.750 | 965,412 | +0.00(+0.00%) |
Sep 07, 2012 | 7.800 | 7.860 | 7.740 | 7.750 | 1,239,896 | -0.02(-0.26%) |
Sep 06, 2012 | 7.830 | 7.840 | 7.750 | 7.770 | 1,214,239 | -0.05(-0.64%) |
Sep 05, 2012 | 7.920 | 7.920 | 7.800 | 7.820 | 892,585 | -0.05(-0.64%) |
Sep 04, 2012 | 7.910 | 7.910 | 7.830 | 7.870 | 605,986 | -0.04(-0.51%) |
Aug 31, 2012 | 7.910 | 7.930 | 7.890 | 7.910 | 358,754 | +0.02(+0.25%) |
Aug 30, 2012 | 7.930 | 7.940 | 7.890 | 7.890 | 431,781 | -0.03(-0.38%) |
Aug 29, 2012 | 7.940 | 7.950 | 7.910 | 7.920 | 469,170 | -0.02(-0.25%) |
Aug 27, 2012 | 7.980 | 7.980 | 7.920 | 7.940 | 718,590 | +0.00(+0.00%) |
Aug 24, 2012 | 7.870 | 7.940 | 7.850 | 7.940 | 613,553 | +0.07(+0.89%) |
Aug 23, 2012 | 7.930 | 7.970 | 7.860 | 7.870 | 590,028 | -0.06(-0.76%) |
Aug 22, 2012 | 7.990 | 8.000 | 7.870 | 7.930 | 451,490 | -0.02(-0.25%) |
Aug 21, 2012 | 7.930 | 7.960 | 7.930 | 7.950 | 637,481 | +0.02(+0.25%) |
Aug 20, 2012 | 7.990 | 7.990 | 7.930 | 7.930 | 672,983 | -0.03(-0.38%) |
Aug 17, 2012 | 7.970 | 7.990 | 7.930 | 7.960 | 733,061 | +0.01(+0.13%) |
Aug 16, 2012 | 7.960 | 7.990 | 7.950 | 7.950 | 549,836 | +0.01(+0.13%) |
Aug 15, 2012 | 7.930 | 7.970 | 7.920 | 7.940 | 514,095 | +0.03(+0.38%) |
Aug 14, 2012 | 7.860 | 7.950 | 7.850 | 7.910 | 544,743 | +0.07(+0.89%) |
Aug 13, 2012 | 7.920 | 7.920 | 7.840 | 7.840 | 641,550 | -0.05(-0.63%) |
Aug 10, 2012 | 7.930 | 7.950 | 7.870 | 7.890 | 719,766 | -0.02(-0.25%) |
Aug 09, 2012 | 7.970 | 7.980 | 7.910 | 7.910 | 552,141 | -0.07(-0.88%) |
Aug 08, 2012 | 7.940 | 7.980 | 7.920 | 7.980 | 384,939 | +0.06(+0.76%) |
Aug 07, 2012 | 7.960 | 7.990 | 7.880 | 7.920 | 542,270 | -0.01(-0.13%) |
Aug 06, 2012 | 7.940 | 7.980 | 7.900 | 7.930 | 735,406 | +0.00(+0.00%) |
Aug 03, 2012 | 7.980 | 7.990 | 7.920 | 7.930 | 453,384 | -0.02(-0.25%) |
Aug 02, 2012 | 8.000 | 8.000 | 7.910 | 7.950 | 417,202 | +0.03(+0.38%) |
Aug 01, 2012 | 7.910 | 7.960 | 7.910 | 7.920 | 538,525 | +0.01(+0.13%) |
Jul 31, 2012 | 7.900 | 7.990 | 7.850 | 7.910 | 529,095 | +0.03(+0.38%) |
Jul 30, 2012 | 7.920 | 7.960 | 7.830 | 7.880 | 631,726 | -0.04(-0.51%) |
Jul 27, 2012 | 7.950 | 7.980 | 7.900 | 7.920 | 692,911 | -0.03(-0.38%) |
Jul 26, 2012 | 7.930 | 7.950 | 7.880 | 7.950 | 533,688 | +0.07(+0.89%) |
Jul 25, 2012 | 7.840 | 7.880 | 7.780 | 7.880 | 612,661 | +0.06(+0.77%) |
Jul 24, 2012 | 7.840 | 7.840 | 7.780 | 7.820 | 391,394 | -0.01(-0.13%) |
Jul 23, 2012 | 7.740 | 7.830 | 7.650 | 7.830 | 693,313 | +0.06(+0.77%) |
Jul 20, 2012 | 7.760 | 7.780 | 7.740 | 7.770 | 396,504 | +0.00(+0.00%) |
Jul 19, 2012 | 7.760 | 7.780 | 7.750 | 7.770 | 647,110 | +0.01(+0.13%) |
Jul 18, 2012 | 7.770 | 7.770 | 7.720 | 7.760 | 442,874 | +0.01(+0.13%) |
Jul 17, 2012 | 7.750 | 7.770 | 7.700 | 7.750 | 545,160 | +0.00(+0.00%) |
Jul 16, 2012 | 7.720 | 7.750 | 7.690 | 7.750 | 590,460 | +0.04(+0.52%) |
Jul 13, 2012 | 7.700 | 7.720 | 7.680 | 7.710 | 565,135 | +0.04(+0.52%) |
Jul 12, 2012 | 7.730 | 7.730 | 7.630 | 7.670 | 534,136 | -0.07(-0.90%) |
Jul 11, 2012 | 7.710 | 7.760 | 7.700 | 7.740 | 354,654 | +0.05(+0.65%) |
Jul 10, 2012 | 7.750 | 7.780 | 7.670 | 7.690 | 551,279 | -0.06(-0.77%) |
Jul 09, 2012 | 7.730 | 7.770 | 7.710 | 7.750 | 570,625 | +0.04(+0.52%) |
Jul 06, 2012 | 7.720 | 7.760 | 7.695 | 7.710 | 480,125 | -0.03(-0.39%) |
Jul 05, 2012 | 7.710 | 7.760 | 7.670 | 7.740 | 426,603 | -0.01(-0.13%) |
Jul 03, 2012 | 7.730 | 7.750 | 7.710 | 7.750 | 245,703 | +0.06(+0.78%) |
Jul 02, 2012 | 7.680 | 7.720 | 7.649 | 7.690 | 625,060 | +0.05(+0.65%) |
Jun 29, 2012 | 7.690 | 7.690 | 7.620 | 7.640 | 567,784 | -0.01(-0.13%) |
Jun 28, 2012 | 7.650 | 7.690 | 7.580 | 7.650 | 318,066 | +0.01(+0.13%) |
Jun 27, 2012 | 7.620 | 7.650 | 7.610 | 7.640 | 501,610 | +0.01(+0.13%) |
Jun 26, 2012 | 7.540 | 7.630 | 7.540 | 7.630 | 369,584 | +0.10(+1.33%) |
Jun 25, 2012 | 7.510 | 7.540 | 7.500 | 7.530 | 462,387 | +0.02(+0.27%) |
Jun 22, 2012 | 7.540 | 7.579 | 7.510 | 7.510 | 493,795 | -0.02(-0.27%) |
Jun 21, 2012 | 7.630 | 7.650 | 7.510 | 7.530 | 507,999 | -0.09(-1.18%) |
Jun 20, 2012 | 7.620 | 7.640 | 7.578 | 7.620 | 507,248 | +0.01(+0.13%) |
Jun 19, 2012 | 7.630 | 7.640 | 7.570 | 7.610 | 533,619 | +0.01(+0.13%) |
Jun 18, 2012 | 7.630 | 7.640 | 7.530 | 7.600 | 511,342 | +0.08(+1.06%) |
Jun 15, 2012 | 7.520 | 7.600 | 7.510 | 7.520 | 549,755 | +0.04(+0.53%) |
Jun 14, 2012 | 7.500 | 7.560 | 7.440 | 7.480 | 387,949 | -0.02(-0.27%) |
Jun 13, 2012 | 7.570 | 7.570 | 7.440 | 7.500 | 368,878 | +0.00(+0.00%) |
Jun 12, 2012 | 7.450 | 7.500 | 7.440 | 7.500 | 389,996 | +0.08(+1.08%) |
Jun 11, 2012 | 7.480 | 7.500 | 7.420 | 7.420 | 417,279 | -0.04(-0.54%) |
Jun 08, 2012 | 7.440 | 7.460 | 7.400 | 7.460 | 386,309 | +0.04(+0.54%) |
Jun 07, 2012 | 7.420 | 7.450 | 7.400 | 7.420 | 391,403 | +0.04(+0.54%) |
Jun 06, 2012 | 7.330 | 7.420 | 7.320 | 7.380 | 542,655 | +0.09(+1.23%) |
Jun 05, 2012 | 7.240 | 7.290 | 7.240 | 7.290 | 385,789 | +0.05(+0.69%) |
Jun 04, 2012 | 7.370 | 7.370 | 7.160 | 7.240 | 1,097,576 | -0.11(-1.50%) |
Jun 01, 2012 | 7.290 | 7.358 | 7.290 | 7.350 | 541,900 | +0.01(+0.14%) |
May 31, 2012 | 7.350 | 7.370 | 7.340 | 7.340 | 336,349 | -0.01(-0.14%) |
May 30, 2012 | 7.370 | 7.380 | 7.350 | 7.350 | 419,010 | -0.03(-0.41%) |
May 29, 2012 | 7.390 | 7.390 | 7.360 | 7.380 | 503,079 | -0.02(-0.27%) |
May 25, 2012 | 7.410 | 7.450 | 7.400 | 7.400 | 398,412 | -0.02(-0.27%) |
May 24, 2012 | 7.480 | 7.480 | 7.390 | 7.420 | 656,975 | -0.03(-0.40%) |
May 23, 2012 | 7.390 | 7.450 | 7.380 | 7.450 | 801,343 | +0.03(+0.40%) |
May 22, 2012 | 7.410 | 7.440 | 7.400 | 7.420 | 467,378 | +0.03(+0.41%) |
May 21, 2012 | 7.430 | 7.450 | 7.365 | 7.390 | 732,989 | -0.01(-0.14%) |
May 18, 2012 | 7.410 | 7.430 | 7.360 | 7.400 | 665,269 | +0.00(+0.00%) |
May 17, 2012 | 7.400 | 7.440 | 7.390 | 7.400 | 846,075 | +0.00(+0.00%) |
May 16, 2012 | 7.430 | 7.500 | 7.400 | 7.400 | 673,257 | +0.00(+0.00%) |
May 15, 2012 | 7.420 | 7.450 | 7.400 | 7.400 | 652,512 | -0.02(-0.27%) |
May 14, 2012 | 7.510 | 7.510 | 7.420 | 7.420 | 563,870 | -0.10(-1.33%) |
May 11, 2012 | 7.510 | 7.570 | 7.480 | 7.520 | 643,885 | +0.01(+0.13%) |
May 10, 2012 | 7.480 | 7.530 | 7.480 | 7.510 | 334,064 | +0.05(+0.67%) |
May 09, 2012 | 7.460 | 7.490 | 7.420 | 7.460 | 400,854 | -0.03(-0.40%) |
May 08, 2012 | 7.480 | 7.500 | 7.420 | 7.490 | 557,251 | +0.01(+0.13%) |
May 07, 2012 | 7.410 | 7.510 | 7.400 | 7.480 | 418,926 | +0.07(+0.94%) |
May 04, 2012 | 7.540 | 7.580 | 7.360 | 7.410 | 1,212,974 | -0.14(-1.85%) |
May 03, 2012 | 7.620 | 7.650 | 7.550 | 7.550 | 329,782 | -0.07(-0.92%) |
May 02, 2012 | 7.560 | 7.620 | 7.540 | 7.620 | 665,335 | +0.05(+0.66%) |
May 01, 2012 | 7.580 | 7.609 | 7.530 | 7.570 | 454,835 | +0.01(+0.13%) |
Apr 30, 2012 | 7.600 | 7.620 | 7.550 | 7.560 | 368,017 | -0.06(-0.79%) |
Apr 27, 2012 | 7.530 | 7.620 | 7.500 | 7.620 | 430,133 | +0.12(+1.60%) |
Apr 26, 2012 | 7.600 | 7.640 | 7.500 | 7.500 | 536,973 | -0.14(-1.83%) |
Apr 25, 2012 | 7.560 | 7.650 | 7.550 | 7.640 | 568,214 | +0.09(+1.19%) |
Apr 24, 2012 | 7.540 | 7.570 | 7.520 | 7.550 | 467,206 | +0.03(+0.40%) |
Apr 23, 2012 | 7.460 | 7.520 | 7.460 | 7.520 | 479,294 | +0.00(+0.00%) |
Apr 20, 2012 | 7.530 | 7.540 | 7.480 | 7.520 | 433,875 | +0.03(+0.40%) |
Apr 19, 2012 | 7.470 | 7.500 | 7.410 | 7.490 | 953,525 | +0.01(+0.13%) |
Apr 18, 2012 | 7.390 | 7.490 | 7.390 | 7.480 | 980,621 | +0.09(+1.22%) |
Apr 17, 2012 | 7.360 | 7.410 | 7.330 | 7.390 | 470,202 | +0.04(+0.54%) |
Apr 16, 2012 | 7.370 | 7.380 | 7.310 | 7.350 | 646,853 | +0.03(+0.41%) |
Apr 13, 2012 | 7.320 | 7.350 | 7.310 | 7.320 | 821,006 | +0.02(+0.27%) |
Apr 12, 2012 | 7.260 | 7.350 | 7.250 | 7.300 | 648,100 | +0.04(+0.55%) |
Apr 11, 2012 | 7.240 | 7.300 | 7.240 | 7.260 | 413,336 | +0.02(+0.28%) |
Apr 10, 2012 | 7.270 | 7.300 | 7.240 | 7.240 | 506,986 | -0.04(-0.55%) |
Apr 09, 2012 | 7.220 | 7.290 | 7.200 | 7.280 | 460,113 | +0.03(+0.41%) |
Apr 05, 2012 | 7.290 | 7.300 | 7.210 | 7.250 | 724,239 | +0.00(+0.00%) |
Apr 04, 2012 | 7.250 | 7.300 | 7.230 | 7.250 | 701,106 | -0.04(-0.55%) |
Apr 03, 2012 | 7.380 | 7.380 | 7.290 | 7.290 | 517,807 | -0.11(-1.49%) |