Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.410 | 7.680 | 7.410 | 7.520 | 0 | +0.10(+1.35%) |
Apr 29, 2013 | 7.510 | 7.590 | 7.310 | 7.420 | 23,460 | -0.09(-1.20%) |
Apr 26, 2013 | 7.660 | 7.600 | 7.510 | 7.510 | 23,154 | -0.09(-1.18%) |
Apr 25, 2013 | 7.630 | 7.675 | 7.500 | 7.600 | 16,186 | -0.02(-0.26%) |
Apr 24, 2013 | 7.780 | 7.900 | 7.550 | 7.620 | 32,133 | -0.16(-2.06%) |
Apr 23, 2013 | 7.610 | 7.790 | 7.550 | 7.780 | 23,399 | +0.24(+3.18%) |
Apr 22, 2013 | 7.810 | 7.820 | 7.459 | 7.540 | 16,539 | -0.18(-2.33%) |
Apr 19, 2013 | 7.380 | 7.750 | 7.340 | 7.720 | 25,268 | +0.33(+4.47%) |
Apr 18, 2013 | 7.290 | 7.500 | 7.290 | 7.390 | 19,716 | +0.19(+2.64%) |
Apr 17, 2013 | 7.500 | 7.555 | 7.130 | 7.200 | 25,427 | -0.38(-5.01%) |
Apr 16, 2013 | 7.290 | 7.650 | 7.290 | 7.580 | 20,303 | +0.39(+5.42%) |
Apr 15, 2013 | 7.690 | 7.690 | 7.180 | 7.190 | 53,420 | -0.48(-6.26%) |
Apr 12, 2013 | 7.660 | 7.700 | 7.600 | 7.670 | 22,123 | -0.02(-0.26%) |
Apr 11, 2013 | 7.750 | 7.750 | 7.620 | 7.690 | 12,935 | -0.06(-0.77%) |
Apr 10, 2013 | 7.650 | 7.750 | 7.610 | 7.750 | 12,972 | +0.15(+1.97%) |
Apr 09, 2013 | 7.550 | 7.630 | 7.498 | 7.600 | 24,759 | +0.06(+0.80%) |
Apr 08, 2013 | 7.510 | 7.550 | 7.400 | 7.540 | 20,736 | +0.11(+1.48%) |
Apr 05, 2013 | 7.290 | 7.490 | 7.290 | 7.430 | 15,293 | -0.01(-0.13%) |
Apr 04, 2013 | 7.430 | 7.480 | 7.330 | 7.440 | 11,684 | +0.07(+0.95%) |
Apr 03, 2013 | 7.520 | 7.590 | 7.370 | 7.370 | 35,430 | -0.15(-1.99%) |
Apr 02, 2013 | 7.340 | 7.560 | 7.250 | 7.520 | 24,162 | +0.26(+3.58%) |
Apr 01, 2013 | 7.400 | 7.430 | 7.260 | 7.260 | 18,161 | -0.18(-2.42%) |
Mar 28, 2013 | 7.520 | 7.559 | 7.290 | 7.440 | 34,267 | -0.01(-0.13%) |
Mar 27, 2013 | 7.560 | 7.560 | 7.420 | 7.450 | 14,102 | -0.05(-0.67%) |
Mar 26, 2013 | 7.520 | 7.600 | 7.420 | 7.500 | 12,187 | +0.01(+0.13%) |
Mar 25, 2013 | 7.560 | 7.600 | 7.450 | 7.490 | 30,370 | +0.00(+0.00%) |
Mar 22, 2013 | 7.550 | 7.550 | 7.444 | 7.490 | 14,679 | +0.01(+0.13%) |
Mar 21, 2013 | 7.440 | 7.500 | 7.420 | 7.480 | 25,650 | -0.02(-0.27%) |
Mar 20, 2013 | 7.500 | 7.500 | 7.420 | 7.500 | 15,186 | +0.09(+1.21%) |
Mar 19, 2013 | 7.400 | 7.500 | 7.250 | 7.410 | 29,525 | +0.06(+0.82%) |
Mar 18, 2013 | 7.500 | 7.500 | 7.250 | 7.350 | 63,213 | +0.04(+0.55%) |
Mar 15, 2013 | 7.130 | 7.490 | 7.000 | 7.310 | 93,860 | +0.21(+2.96%) |
Mar 14, 2013 | 7.090 | 7.120 | 6.970 | 7.100 | 27,021 | +0.01(+0.14%) |
Mar 13, 2013 | 7.250 | 7.250 | 6.940 | 7.090 | 26,259 | +0.01(+0.14%) |
Mar 12, 2013 | 6.900 | 7.100 | 6.850 | 7.080 | 57,741 | +0.23(+3.36%) |
Mar 11, 2013 | 6.700 | 6.900 | 6.700 | 6.850 | 17,959 | +0.14(+2.09%) |
Mar 08, 2013 | 6.880 | 6.880 | 6.610 | 6.710 | 15,680 | -0.09(-1.32%) |
Mar 07, 2013 | 6.760 | 6.800 | 6.700 | 6.800 | 5,381 | +0.05(+0.74%) |
Mar 06, 2013 | 6.770 | 6.870 | 6.630 | 6.750 | 12,625 | +0.00(+0.00%) |
Mar 05, 2013 | 6.800 | 6.800 | 6.600 | 6.750 | 14,585 | -0.01(-0.15%) |
Mar 04, 2013 | 6.770 | 6.770 | 6.550 | 6.760 | 16,961 | +0.05(+0.75%) |
Mar 01, 2013 | 6.520 | 6.800 | 6.520 | 6.710 | 28,300 | +0.10(+1.51%) |
Feb 28, 2013 | 6.640 | 6.670 | 6.558 | 6.610 | 27,273 | -0.06(-0.90%) |
Feb 27, 2013 | 6.600 | 6.790 | 6.540 | 6.670 | 18,526 | +0.06(+0.91%) |
Feb 26, 2013 | 6.670 | 6.700 | 6.600 | 6.610 | 5,125 | -0.06(-0.90%) |
Feb 22, 2013 | 6.660 | 6.760 | 6.520 | 6.670 | 19,973 | +0.03(+0.45%) |
Feb 21, 2013 | 6.680 | 6.680 | 6.520 | 6.640 | 10,706 | -0.03(-0.45%) |
Feb 20, 2013 | 6.850 | 6.860 | 6.660 | 6.670 | 21,616 | -0.15(-2.20%) |
Feb 19, 2013 | 6.850 | 6.880 | 6.720 | 6.820 | 10,351 | -0.01(-0.15%) |
Feb 15, 2013 | 6.900 | 6.900 | 6.650 | 6.830 | 14,312 | +0.01(+0.15%) |
Feb 14, 2013 | 6.660 | 6.850 | 6.580 | 6.820 | 21,092 | +0.11(+1.64%) |
Feb 13, 2013 | 6.630 | 6.760 | 6.630 | 6.710 | 10,982 | +0.05(+0.75%) |
Feb 12, 2013 | 6.800 | 6.832 | 6.600 | 6.660 | 22,502 | -0.09(-1.33%) |
Feb 11, 2013 | 6.700 | 6.850 | 6.620 | 6.750 | 4,451 | +0.04(+0.60%) |
Feb 08, 2013 | 6.640 | 6.750 | 6.600 | 6.710 | 10,336 | +0.06(+0.90%) |
Feb 07, 2013 | 6.780 | 6.870 | 6.610 | 6.650 | 30,894 | -0.15(-2.21%) |
Feb 06, 2013 | 6.790 | 6.870 | 6.700 | 6.800 | 10,876 | +0.17(+2.56%) |
Feb 04, 2013 | 6.780 | 6.940 | 6.590 | 6.630 | 18,969 | -0.33(-4.74%) |
Feb 01, 2013 | 6.890 | 7.140 | 6.640 | 6.960 | 29,598 | +0.29(+4.35%) |
Jan 31, 2013 | 6.700 | 6.710 | 6.600 | 6.670 | 10,962 | -0.09(-1.33%) |
Jan 30, 2013 | 6.900 | 6.900 | 6.660 | 6.760 | 14,255 | -0.13(-1.89%) |
Jan 29, 2013 | 6.510 | 6.900 | 6.490 | 6.890 | 21,614 | +0.40(+6.16%) |
Jan 28, 2013 | 6.380 | 6.563 | 6.330 | 6.490 | 11,944 | +0.10(+1.56%) |
Jan 25, 2013 | 6.530 | 6.530 | 6.260 | 6.390 | 22,546 | -0.09(-1.39%) |
Jan 24, 2013 | 6.550 | 6.640 | 6.410 | 6.480 | 25,099 | -0.07(-1.07%) |
Jan 23, 2013 | 6.620 | 6.620 | 6.380 | 6.550 | 6,563 | -0.09(-1.36%) |
Jan 22, 2013 | 6.690 | 6.710 | 6.400 | 6.640 | 24,114 | -0.10(-1.48%) |
Jan 18, 2013 | 6.770 | 6.820 | 6.650 | 6.740 | 20,913 | -0.08(-1.17%) |
Jan 17, 2013 | 6.960 | 6.960 | 6.740 | 6.820 | 28,345 | -0.05(-0.73%) |
Jan 16, 2013 | 6.950 | 6.950 | 6.750 | 6.870 | 33,215 | -0.03(-0.43%) |
Jan 15, 2013 | 7.000 | 7.090 | 6.880 | 6.900 | 19,655 | -0.16(-2.27%) |
Jan 14, 2013 | 6.970 | 7.260 | 6.945 | 7.060 | 18,592 | +0.12(+1.73%) |
Jan 11, 2013 | 6.990 | 7.270 | 6.540 | 6.940 | 26,484 | -0.01(-0.14%) |
Jan 10, 2013 | 6.950 | 7.000 | 6.720 | 6.950 | 12,762 | +0.05(+0.72%) |
Jan 09, 2013 | 6.810 | 6.950 | 6.610 | 6.900 | 10,830 | +0.21(+3.14%) |
Jan 08, 2013 | 6.720 | 6.860 | 6.600 | 6.690 | 19,434 | -0.02(-0.30%) |
Jan 07, 2013 | 6.800 | 6.945 | 6.600 | 6.710 | 17,989 | -0.11(-1.61%) |
Jan 04, 2013 | 6.920 | 6.920 | 6.710 | 6.820 | 16,287 | -0.08(-1.16%) |
Jan 03, 2013 | 7.280 | 7.290 | 6.710 | 6.900 | 21,137 | -0.38(-5.22%) |
Jan 02, 2013 | 6.790 | 7.330 | 6.500 | 7.280 | 65,522 | +0.79(+12.17%) |
Dec 31, 2012 | 6.200 | 6.490 | 6.150 | 6.490 | 12,943 | +0.30(+4.85%) |
Dec 28, 2012 | 6.210 | 6.370 | 6.150 | 6.190 | 20,306 | -0.07(-1.12%) |
Dec 27, 2012 | 6.260 | 6.550 | 6.150 | 6.260 | 34,463 | +0.02(+0.32%) |
Dec 26, 2012 | 6.520 | 6.520 | 6.180 | 6.240 | 30,769 | +0.00(+0.00%) |
Dec 24, 2012 | 6.370 | 6.390 | 6.230 | 6.240 | 6,663 | -0.12(-1.89%) |
Dec 21, 2012 | 6.640 | 6.640 | 6.290 | 6.360 | 67,939 | -0.22(-3.34%) |
Dec 20, 2012 | 6.460 | 6.580 | 6.350 | 6.580 | 12,929 | +0.14(+2.17%) |
Dec 19, 2012 | 6.610 | 6.650 | 6.330 | 6.440 | 21,166 | -0.15(-2.28%) |
Dec 18, 2012 | 6.550 | 6.590 | 6.340 | 6.590 | 34,251 | +0.05(+0.76%) |
Dec 17, 2012 | 6.460 | 6.640 | 6.410 | 6.540 | 13,166 | +0.05(+0.77%) |
Dec 14, 2012 | 6.620 | 6.668 | 6.410 | 6.490 | 18,227 | -0.13(-1.96%) |
Dec 13, 2012 | 6.430 | 6.790 | 6.410 | 6.620 | 23,521 | +0.24(+3.76%) |
Dec 12, 2012 | 6.500 | 6.500 | 6.294 | 6.380 | 19,566 | -0.09(-1.39%) |
Dec 11, 2012 | 6.350 | 6.490 | 6.150 | 6.470 | 17,840 | +0.15(+2.37%) |
Dec 10, 2012 | 6.280 | 6.333 | 6.110 | 6.320 | 9,802 | +0.06(+0.96%) |
Dec 07, 2012 | 6.250 | 6.340 | 6.210 | 6.260 | 10,522 | +0.06(+0.97%) |
Dec 06, 2012 | 6.170 | 6.239 | 6.100 | 6.200 | 9,325 | +0.01(+0.16%) |
Dec 05, 2012 | 6.210 | 6.210 | 6.100 | 6.190 | 25,482 | -0.01(-0.16%) |
Dec 04, 2012 | 6.300 | 6.300 | 6.030 | 6.200 | 28,781 | -0.18(-2.82%) |
Nov 30, 2012 | 6.420 | 6.532 | 6.300 | 6.380 | 11,348 | +0.00(+0.00%) |
Nov 29, 2012 | 6.330 | 6.420 | 6.300 | 6.380 | 10,278 | +0.12(+1.92%) |
Nov 28, 2012 | 6.270 | 6.365 | 6.200 | 6.260 | 6,124 | +0.00(+0.00%) |
Nov 27, 2012 | 6.360 | 6.360 | 6.137 | 6.260 | 15,612 | -0.09(-1.42%) |
Nov 26, 2012 | 6.310 | 6.350 | 6.180 | 6.350 | 9,337 | +0.04(+0.63%) |
Nov 23, 2012 | 6.200 | 6.380 | 6.200 | 6.310 | 8,352 | +0.14(+2.27%) |
Nov 21, 2012 | 5.991 | 6.170 | 5.920 | 6.170 | 8,539 | +0.17(+2.83%) |
Nov 20, 2012 | 6.010 | 6.040 | 5.890 | 6.000 | 15,647 | +0.00(+0.00%) |
Nov 19, 2012 | 6.240 | 6.380 | 5.870 | 6.000 | 41,022 | -0.16(-2.60%) |
Nov 16, 2012 | 6.190 | 6.970 | 6.060 | 6.160 | 22,242 | +0.00(+0.00%) |
Nov 15, 2012 | 5.720 | 6.440 | 5.700 | 6.160 | 48,444 | +0.46(+8.07%) |
Nov 14, 2012 | 6.060 | 6.200 | 5.620 | 5.700 | 58,127 | -0.36(-5.94%) |
Nov 13, 2012 | 6.340 | 6.340 | 6.050 | 6.060 | 24,546 | -0.34(-5.31%) |
Nov 12, 2012 | 6.300 | 6.500 | 6.300 | 6.400 | 17,222 | +0.10(+1.59%) |
Nov 09, 2012 | 6.450 | 6.510 | 6.050 | 6.300 | 42,159 | -0.11(-1.72%) |
Nov 08, 2012 | 7.000 | 7.067 | 6.360 | 6.410 | 80,828 | -0.79(-10.97%) |
Nov 07, 2012 | 7.380 | 7.560 | 7.060 | 7.200 | 29,764 | -0.28(-3.74%) |
Nov 06, 2012 | 7.370 | 7.540 | 7.370 | 7.480 | 7,601 | +0.05(+0.67%) |
Nov 05, 2012 | 7.440 | 7.450 | 7.250 | 7.430 | 10,410 | +0.01(+0.13%) |
Nov 02, 2012 | 7.560 | 7.620 | 7.400 | 7.420 | 31,319 | -0.13(-1.72%) |
Nov 01, 2012 | 7.580 | 7.700 | 7.500 | 7.550 | 23,155 | -0.03(-0.40%) |
Oct 31, 2012 | 7.500 | 7.640 | 7.500 | 7.580 | 7,522 | +0.06(+0.80%) |
Oct 26, 2012 | 7.580 | 7.520 | 7.520 | 7.520 | 11,500 | -0.23(-2.97%) |
Oct 25, 2012 | 7.660 | 7.750 | 7.550 | 7.750 | 7,385 | +0.17(+2.24%) |
Oct 24, 2012 | 7.590 | 7.750 | 7.530 | 7.580 | 5,819 | +0.00(+0.00%) |
Oct 23, 2012 | 7.580 | 7.770 | 7.530 | 7.580 | 10,184 | -0.01(-0.13%) |
Oct 19, 2012 | 7.750 | 7.840 | 7.560 | 7.590 | 17,063 | -0.19(-2.44%) |
Oct 18, 2012 | 7.910 | 7.980 | 7.765 | 7.780 | 7,533 | -0.22(-2.75%) |
Oct 17, 2012 | 7.990 | 8.000 | 7.800 | 8.000 | 5,602 | +0.05(+0.63%) |
Oct 16, 2012 | 7.980 | 7.990 | 7.760 | 7.950 | 10,096 | +0.03(+0.38%) |
Oct 15, 2012 | 7.850 | 8.000 | 7.740 | 7.920 | 7,524 | +0.08(+1.02%) |
Oct 12, 2012 | 7.840 | 7.940 | 7.730 | 7.840 | 7,649 | -0.02(-0.25%) |
Oct 11, 2012 | 7.800 | 7.970 | 7.790 | 7.860 | 9,967 | +0.10(+1.29%) |
Oct 10, 2012 | 7.780 | 7.780 | 7.530 | 7.760 | 7,088 | +0.06(+0.78%) |
Oct 09, 2012 | 7.920 | 7.920 | 7.600 | 7.700 | 20,271 | -0.19(-2.41%) |
Oct 08, 2012 | 7.950 | 7.990 | 7.850 | 7.890 | 5,204 | -0.04(-0.50%) |
Oct 05, 2012 | 7.950 | 7.960 | 7.900 | 7.930 | 14,754 | +0.03(+0.38%) |
Oct 04, 2012 | 7.800 | 7.920 | 7.730 | 7.900 | 14,314 | +0.15(+1.94%) |
Oct 03, 2012 | 7.880 | 7.970 | 7.750 | 7.750 | 20,348 | -0.09(-1.15%) |
Oct 02, 2012 | 7.950 | 7.957 | 7.710 | 7.840 | 11,676 | -0.06(-0.76%) |
Oct 01, 2012 | 7.900 | 7.970 | 7.620 | 7.900 | 10,597 | +0.05(+0.64%) |
Sep 28, 2012 | 7.950 | 8.000 | 7.850 | 7.850 | 5,747 | -0.14(-1.75%) |
Sep 27, 2012 | 8.040 | 8.140 | 7.850 | 7.990 | 16,815 | -0.03(-0.37%) |
Sep 26, 2012 | 7.930 | 8.110 | 7.930 | 8.020 | 15,944 | +0.13(+1.65%) |
Sep 25, 2012 | 8.140 | 8.150 | 7.850 | 7.890 | 19,002 | -0.23(-2.83%) |
Sep 24, 2012 | 7.930 | 8.130 | 7.810 | 8.120 | 23,656 | -0.12(-1.46%) |
Sep 21, 2012 | 7.830 | 8.240 | 7.806 | 8.240 | 31,743 | +0.54(+7.01%) |
Sep 20, 2012 | 7.760 | 7.760 | 7.650 | 7.700 | 10,869 | -0.12(-1.53%) |
Sep 19, 2012 | 7.780 | 7.830 | 7.610 | 7.820 | 15,917 | +0.04(+0.51%) |
Sep 18, 2012 | 8.000 | 8.000 | 7.670 | 7.780 | 20,841 | -0.24(-2.99%) |
Sep 17, 2012 | 7.990 | 8.050 | 7.850 | 8.020 | 12,747 | -0.05(-0.62%) |
Sep 14, 2012 | 8.150 | 8.170 | 7.922 | 8.070 | 33,010 | -0.10(-1.22%) |
Sep 13, 2012 | 8.120 | 8.240 | 7.860 | 8.170 | 31,634 | +0.04(+0.49%) |
Sep 12, 2012 | 8.170 | 8.250 | 7.950 | 8.130 | 13,317 | -0.04(-0.49%) |
Sep 11, 2012 | 8.050 | 8.230 | 8.050 | 8.170 | 19,394 | +0.07(+0.86%) |
Sep 10, 2012 | 8.020 | 8.110 | 8.011 | 8.100 | 12,212 | +0.05(+0.62%) |
Sep 07, 2012 | 8.080 | 8.090 | 7.923 | 8.050 | 11,051 | -0.03(-0.37%) |
Sep 06, 2012 | 7.960 | 8.090 | 7.960 | 8.080 | 26,675 | +0.14(+1.76%) |
Sep 05, 2012 | 7.970 | 8.000 | 7.910 | 7.940 | 13,389 | -0.06(-0.75%) |
Sep 04, 2012 | 7.990 | 8.000 | 7.810 | 8.000 | 8,620 | +0.05(+0.63%) |
Aug 31, 2012 | 7.850 | 8.070 | 7.800 | 7.950 | 7,324 | +0.13(+1.66%) |
Aug 30, 2012 | 8.000 | 8.000 | 7.810 | 7.820 | 11,664 | -0.22(-2.74%) |
Aug 29, 2012 | 8.070 | 8.100 | 7.890 | 8.040 | 15,417 | +0.18(+2.29%) |
Aug 27, 2012 | 7.870 | 7.870 | 7.750 | 7.860 | 8,043 | -0.02(-0.25%) |
Aug 24, 2012 | 7.580 | 7.900 | 7.550 | 7.880 | 14,496 | +0.21(+2.74%) |
Aug 23, 2012 | 7.690 | 7.800 | 7.601 | 7.670 | 14,399 | +0.00(+0.00%) |
Aug 22, 2012 | 7.610 | 7.800 | 7.600 | 7.670 | 21,223 | +0.02(+0.26%) |
Aug 21, 2012 | 7.830 | 8.050 | 7.600 | 7.650 | 22,096 | -0.13(-1.67%) |
Aug 20, 2012 | 7.910 | 8.000 | 7.710 | 7.780 | 19,148 | -0.21(-2.63%) |
Aug 17, 2012 | 7.750 | 8.120 | 7.610 | 7.990 | 29,711 | +0.19(+2.44%) |
Aug 16, 2012 | 7.950 | 7.950 | 7.650 | 7.800 | 12,698 | -0.14(-1.76%) |
Aug 15, 2012 | 7.590 | 7.940 | 7.590 | 7.940 | 17,955 | +0.32(+4.20%) |
Aug 14, 2012 | 7.600 | 7.750 | 7.540 | 7.620 | 18,662 | +0.03(+0.40%) |
Aug 13, 2012 | 8.090 | 8.120 | 7.540 | 7.590 | 31,154 | -0.52(-6.41%) |
Aug 10, 2012 | 8.330 | 8.530 | 7.500 | 8.110 | 42,162 | -0.25(-2.99%) |
Aug 09, 2012 | 8.380 | 8.530 | 8.221 | 8.360 | 16,752 | +0.01(+0.12%) |
Aug 08, 2012 | 8.460 | 8.460 | 8.250 | 8.350 | 16,598 | -0.13(-1.53%) |
Aug 07, 2012 | 8.500 | 8.630 | 8.369 | 8.480 | 26,852 | -0.22(-2.53%) |
Aug 06, 2012 | 8.700 | 8.750 | 8.500 | 8.700 | 10,438 | -0.02(-0.23%) |
Aug 03, 2012 | 8.560 | 8.740 | 8.560 | 8.720 | 19,108 | +0.10(+1.16%) |
Aug 02, 2012 | 8.470 | 8.720 | 8.390 | 8.620 | 15,441 | +0.22(+2.62%) |
Aug 01, 2012 | 8.610 | 8.750 | 8.400 | 8.400 | 51,087 | -0.14(-1.64%) |
Jul 31, 2012 | 8.700 | 8.889 | 8.500 | 8.540 | 21,586 | -0.14(-1.61%) |
Jul 30, 2012 | 8.920 | 8.920 | 8.310 | 8.680 | 26,957 | -0.01(-0.12%) |
Jul 27, 2012 | 8.540 | 8.850 | 8.450 | 8.690 | 26,583 | +0.15(+1.76%) |
Jul 26, 2012 | 8.470 | 8.606 | 8.360 | 8.540 | 14,543 | +0.16(+1.91%) |
Jul 25, 2012 | 8.460 | 8.556 | 8.280 | 8.380 | 10,736 | -0.03(-0.36%) |
Jul 24, 2012 | 8.580 | 8.600 | 8.320 | 8.410 | 16,210 | -0.09(-1.06%) |
Jul 23, 2012 | 8.380 | 8.500 | 8.070 | 8.500 | 22,928 | +0.04(+0.47%) |
Jul 20, 2012 | 8.520 | 8.600 | 8.450 | 8.460 | 15,887 | -0.06(-0.70%) |
Jul 19, 2012 | 8.560 | 8.646 | 8.300 | 8.520 | 39,614 | +0.01(+0.12%) |
Jul 18, 2012 | 8.410 | 8.583 | 8.304 | 8.510 | 25,827 | +0.11(+1.31%) |
Jul 17, 2012 | 8.520 | 8.590 | 8.080 | 8.400 | 28,022 | +0.02(+0.24%) |
Jul 16, 2012 | 8.500 | 8.553 | 8.300 | 8.380 | 15,011 | -0.17(-1.99%) |
Jul 13, 2012 | 8.160 | 8.550 | 8.160 | 8.550 | 18,512 | +0.39(+4.78%) |
Jul 12, 2012 | 8.080 | 8.190 | 8.010 | 8.160 | 18,214 | -0.02(-0.24%) |
Jul 11, 2012 | 8.220 | 8.280 | 8.000 | 8.180 | 20,043 | -0.05(-0.61%) |
Jul 10, 2012 | 8.150 | 8.300 | 8.100 | 8.230 | 21,946 | +0.05(+0.61%) |
Jul 09, 2012 | 8.280 | 8.280 | 8.130 | 8.180 | 15,383 | -0.11(-1.33%) |
Jul 06, 2012 | 8.440 | 8.560 | 8.290 | 8.290 | 56,050 | -0.34(-3.94%) |
Jul 05, 2012 | 8.100 | 8.714 | 8.050 | 8.630 | 51,956 | +0.43(+5.24%) |
Jul 03, 2012 | 8.140 | 8.200 | 7.850 | 8.200 | 19,766 | -0.02(-0.24%) |
Jul 02, 2012 | 8.190 | 8.250 | 7.910 | 8.220 | 31,777 | +0.04(+0.49%) |
Jun 29, 2012 | 7.750 | 8.250 | 7.700 | 8.180 | 98,271 | +0.50(+6.51%) |
Jun 28, 2012 | 7.600 | 7.700 | 7.480 | 7.680 | 21,592 | +0.03(+0.39%) |
Jun 27, 2012 | 7.540 | 7.650 | 7.390 | 7.650 | 16,269 | +0.10(+1.32%) |
Jun 26, 2012 | 7.480 | 7.590 | 7.340 | 7.550 | 15,630 | +0.13(+1.75%) |
Jun 25, 2012 | 7.570 | 7.640 | 7.420 | 7.420 | 14,736 | -0.16(-2.11%) |
Jun 22, 2012 | 7.670 | 7.670 | 7.320 | 7.580 | 73,496 | +0.01(+0.13%) |
Jun 21, 2012 | 7.580 | 7.730 | 7.400 | 7.570 | 23,982 | -0.07(-0.92%) |
Jun 20, 2012 | 7.670 | 7.750 | 7.460 | 7.640 | 17,682 | +0.04(+0.53%) |
Jun 19, 2012 | 7.390 | 7.600 | 7.340 | 7.600 | 27,401 | +0.17(+2.29%) |
Jun 18, 2012 | 7.450 | 7.560 | 7.220 | 7.430 | 16,415 | -0.05(-0.67%) |
Jun 15, 2012 | 7.310 | 7.500 | 7.140 | 7.480 | 49,425 | +0.14(+1.91%) |
Jun 14, 2012 | 7.370 | 7.470 | 7.030 | 7.340 | 32,661 | +0.02(+0.27%) |
Jun 13, 2012 | 7.420 | 7.480 | 7.280 | 7.320 | 22,517 | -0.14(-1.88%) |
Jun 12, 2012 | 7.360 | 7.470 | 7.110 | 7.460 | 30,329 | +0.18(+2.47%) |
Jun 11, 2012 | 7.540 | 7.680 | 7.250 | 7.280 | 27,290 | -0.22(-2.93%) |
Jun 08, 2012 | 7.480 | 7.620 | 7.464 | 7.500 | 11,021 | +0.00(+0.00%) |
Jun 07, 2012 | 7.730 | 7.750 | 7.400 | 7.500 | 31,305 | -0.26(-3.35%) |
Jun 06, 2012 | 7.550 | 7.760 | 7.410 | 7.760 | 48,853 | +0.23(+3.05%) |
Jun 05, 2012 | 7.460 | 7.709 | 7.460 | 7.530 | 18,639 | +0.07(+0.94%) |
Jun 04, 2012 | 7.770 | 7.820 | 7.450 | 7.460 | 30,983 | -0.29(-3.74%) |
Jun 01, 2012 | 7.750 | 7.900 | 7.750 | 7.750 | 25,303 | -0.20(-2.52%) |
May 31, 2012 | 7.890 | 8.140 | 7.520 | 7.950 | 65,165 | +0.08(+1.02%) |
May 30, 2012 | 8.040 | 8.230 | 7.700 | 7.870 | 18,083 | -0.20(-2.48%) |
May 29, 2012 | 8.220 | 8.260 | 7.860 | 8.070 | 18,758 | -0.12(-1.47%) |
May 25, 2012 | 8.270 | 8.470 | 8.100 | 8.190 | 15,759 | -0.06(-0.73%) |
May 24, 2012 | 7.820 | 8.360 | 7.820 | 8.250 | 78,790 | +0.45(+5.77%) |
May 23, 2012 | 7.800 | 7.810 | 7.600 | 7.800 | 16,212 | +0.02(+0.26%) |
May 22, 2012 | 7.720 | 7.909 | 7.702 | 7.780 | 71,603 | +0.09(+1.17%) |
May 21, 2012 | 7.490 | 7.750 | 7.350 | 7.690 | 35,605 | +0.18(+2.40%) |
May 18, 2012 | 7.700 | 7.730 | 7.500 | 7.510 | 21,042 | -0.23(-2.97%) |
May 17, 2012 | 7.680 | 7.790 | 7.590 | 7.740 | 28,523 | -0.04(-0.51%) |
May 16, 2012 | 7.740 | 7.820 | 7.630 | 7.780 | 23,187 | +0.12(+1.57%) |
May 15, 2012 | 7.570 | 7.770 | 7.570 | 7.660 | 12,520 | +0.03(+0.39%) |
May 14, 2012 | 7.620 | 7.670 | 7.460 | 7.630 | 25,048 | -0.04(-0.52%) |
May 11, 2012 | 7.750 | 7.750 | 7.530 | 7.670 | 19,017 | +0.03(+0.39%) |
May 10, 2012 | 7.700 | 7.750 | 7.510 | 7.640 | 28,629 | -0.03(-0.39%) |
May 09, 2012 | 7.410 | 7.760 | 7.410 | 7.670 | 25,703 | +0.27(+3.65%) |
May 08, 2012 | 7.540 | 7.550 | 7.185 | 7.400 | 81,793 | -0.19(-2.50%) |
May 07, 2012 | 7.400 | 7.699 | 7.400 | 7.590 | 14,141 | +0.21(+2.85%) |
May 04, 2012 | 7.500 | 7.500 | 7.290 | 7.380 | 37,335 | -0.14(-1.86%) |
May 03, 2012 | 7.690 | 7.690 | 7.450 | 7.520 | 29,901 | -0.24(-3.09%) |
May 02, 2012 | 7.650 | 7.800 | 7.650 | 7.760 | 25,335 | +0.04(+0.52%) |