Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.028 | 8.212 | 7.978 | 8.120 | 0 | +0.07(+0.83%) |
Apr 29, 2013 | 7.861 | 8.070 | 7.769 | 8.053 | 208,486 | +0.26(+3.32%) |
Apr 26, 2013 | 7.878 | 7.878 | 7.727 | 7.794 | 223,031 | -0.08(-1.06%) |
Apr 25, 2013 | 7.819 | 8.011 | 7.811 | 7.878 | 320,230 | +0.11(+1.40%) |
Apr 24, 2013 | 7.727 | 7.819 | 7.711 | 7.769 | 228,005 | +0.03(+0.43%) |
Apr 23, 2013 | 7.627 | 7.794 | 7.527 | 7.736 | 444,489 | +0.21(+2.77%) |
Apr 22, 2013 | 7.544 | 7.569 | 7.335 | 7.527 | 317,556 | +0.01(+0.11%) |
Apr 19, 2013 | 7.427 | 7.569 | 7.368 | 7.519 | 361,789 | +0.08(+1.12%) |
Apr 18, 2013 | 7.627 | 7.727 | 7.389 | 7.435 | 431,241 | -0.15(-1.98%) |
Apr 17, 2013 | 7.769 | 7.786 | 7.552 | 7.585 | 489,555 | -0.25(-3.20%) |
Apr 16, 2013 | 7.702 | 7.853 | 7.652 | 7.836 | 325,794 | +0.18(+2.40%) |
Apr 15, 2013 | 7.945 | 8.078 | 7.619 | 7.652 | 353,461 | -0.41(-5.08%) |
Apr 12, 2013 | 8.220 | 8.237 | 8.028 | 8.062 | 222,812 | -0.16(-1.93%) |
Apr 11, 2013 | 8.270 | 8.438 | 8.204 | 8.220 | 239,990 | -0.07(-0.81%) |
Apr 10, 2013 | 8.062 | 8.296 | 8.045 | 8.287 | 190,508 | +0.28(+3.55%) |
Apr 09, 2013 | 8.095 | 8.128 | 7.978 | 8.003 | 132,675 | -0.06(-0.73%) |
Apr 08, 2013 | 7.970 | 8.062 | 7.727 | 8.062 | 193,614 | +0.13(+1.69%) |
Apr 05, 2013 | 7.928 | 8.053 | 7.878 | 7.928 | 298,236 | -0.18(-2.16%) |
Apr 04, 2013 | 7.903 | 8.103 | 7.895 | 8.103 | 151,353 | +0.20(+2.54%) |
Apr 03, 2013 | 8.195 | 8.195 | 7.869 | 7.903 | 330,387 | -0.25(-3.07%) |
Apr 02, 2013 | 8.429 | 8.471 | 8.095 | 8.154 | 505,509 | -0.21(-2.50%) |
Apr 01, 2013 | 8.479 | 8.496 | 8.321 | 8.362 | 391,542 | -0.14(-1.67%) |
Mar 28, 2013 | 8.529 | 8.555 | 8.442 | 8.504 | 281,538 | +0.03(+0.30%) |
Mar 27, 2013 | 8.454 | 8.479 | 8.337 | 8.479 | 281,881 | -0.07(-0.83%) |
Mar 26, 2013 | 8.504 | 8.555 | 8.412 | 8.550 | 188,870 | +0.12(+1.44%) |
Mar 25, 2013 | 8.354 | 8.513 | 8.354 | 8.429 | 265,270 | +0.13(+1.51%) |
Mar 22, 2013 | 8.337 | 8.346 | 8.237 | 8.304 | 403,361 | +0.03(+0.30%) |
Mar 21, 2013 | 8.245 | 8.387 | 8.245 | 8.279 | 200,339 | -0.08(-0.90%) |
Mar 20, 2013 | 8.354 | 8.371 | 8.179 | 8.354 | 240,942 | +0.05(+0.60%) |
Mar 19, 2013 | 8.220 | 8.312 | 8.162 | 8.304 | 260,552 | +0.11(+1.33%) |
Mar 18, 2013 | 8.229 | 8.304 | 7.869 | 8.195 | 236,662 | -0.15(-1.80%) |
Mar 15, 2013 | 8.605 | 8.605 | 8.279 | 8.346 | 757,878 | -0.25(-2.92%) |
Mar 14, 2013 | 8.471 | 8.605 | 8.471 | 8.596 | 334,031 | +0.13(+1.48%) |
Mar 13, 2013 | 8.379 | 8.504 | 8.262 | 8.471 | 180,875 | +0.08(+0.90%) |
Mar 12, 2013 | 8.446 | 8.492 | 8.312 | 8.396 | 216,956 | -0.08(-0.99%) |
Mar 11, 2013 | 8.471 | 8.521 | 8.396 | 8.479 | 174,687 | +0.00(+0.00%) |
Mar 08, 2013 | 8.438 | 8.504 | 8.412 | 8.479 | 250,046 | +0.10(+1.20%) |
Mar 07, 2013 | 8.379 | 8.421 | 8.304 | 8.379 | 353,215 | -0.02(-0.20%) |
Mar 06, 2013 | 8.479 | 8.488 | 8.333 | 8.396 | 326,814 | -0.03(-0.40%) |
Mar 05, 2013 | 8.388 | 8.595 | 8.379 | 8.429 | 281,274 | +0.12(+1.50%) |
Mar 04, 2013 | 8.305 | 8.363 | 8.189 | 8.305 | 308,021 | -0.05(-0.60%) |
Mar 01, 2013 | 8.297 | 8.421 | 8.263 | 8.355 | 354,098 | -0.02(-0.30%) |
Feb 28, 2013 | 8.446 | 8.454 | 8.280 | 8.379 | 532,314 | +0.06(+0.70%) |
Feb 27, 2013 | 8.272 | 8.429 | 8.272 | 8.321 | 255,800 | +0.04(+0.50%) |
Feb 26, 2013 | 8.247 | 8.338 | 8.183 | 8.280 | 361,001 | +0.09(+1.11%) |
Feb 25, 2013 | 8.496 | 8.496 | 8.147 | 8.189 | 416,303 | -0.26(-3.04%) |
Feb 22, 2013 | 8.437 | 8.529 | 8.404 | 8.446 | 398,121 | +0.06(+0.69%) |
Feb 21, 2013 | 8.355 | 8.421 | 8.214 | 8.388 | 418,666 | +0.01(+0.10%) |
Feb 20, 2013 | 8.653 | 8.703 | 8.379 | 8.379 | 443,626 | -0.24(-2.79%) |
Feb 19, 2013 | 8.487 | 8.661 | 8.429 | 8.620 | 520,899 | +0.12(+1.46%) |
Feb 15, 2013 | 8.487 | 8.512 | 8.371 | 8.496 | 337,703 | +0.03(+0.39%) |
Feb 14, 2013 | 8.313 | 8.471 | 8.247 | 8.462 | 286,729 | +0.07(+0.89%) |
Feb 13, 2013 | 8.355 | 8.437 | 8.321 | 8.388 | 282,661 | +0.07(+0.80%) |
Feb 12, 2013 | 8.247 | 8.355 | 8.230 | 8.321 | 323,534 | +0.07(+0.80%) |
Feb 11, 2013 | 8.214 | 8.272 | 8.164 | 8.255 | 184,491 | +0.02(+0.20%) |
Feb 08, 2013 | 8.247 | 8.360 | 8.239 | 8.239 | 630,499 | +0.03(+0.40%) |
Feb 07, 2013 | 8.255 | 8.255 | 8.098 | 8.205 | 317,386 | -0.05(-0.60%) |
Feb 06, 2013 | 8.089 | 8.272 | 8.048 | 8.255 | 370,949 | +0.58(+7.56%) |
Feb 04, 2013 | 7.899 | 7.990 | 7.667 | 7.675 | 539,596 | -0.35(-4.34%) |
Feb 01, 2013 | 7.849 | 8.114 | 7.716 | 8.023 | 942,031 | +0.27(+3.42%) |
Jan 31, 2013 | 7.832 | 7.915 | 7.683 | 7.758 | 509,045 | -0.07(-0.85%) |
Jan 30, 2013 | 7.799 | 7.857 | 7.731 | 7.824 | 329,108 | +0.05(+0.64%) |
Jan 29, 2013 | 7.750 | 7.774 | 7.642 | 7.774 | 525,294 | -0.01(-0.11%) |
Jan 28, 2013 | 7.990 | 8.007 | 7.708 | 7.783 | 630,709 | -0.16(-1.98%) |
Jan 25, 2013 | 7.799 | 7.940 | 7.725 | 7.940 | 518,841 | +0.22(+2.79%) |
Jan 24, 2013 | 7.741 | 7.816 | 7.667 | 7.725 | 424,543 | +0.01(+0.11%) |
Jan 23, 2013 | 7.716 | 7.750 | 7.629 | 7.716 | 480,586 | +0.02(+0.22%) |
Jan 22, 2013 | 7.625 | 7.716 | 7.468 | 7.700 | 494,359 | +0.11(+1.42%) |
Jan 18, 2013 | 7.426 | 7.642 | 7.426 | 7.592 | 528,546 | +0.19(+2.58%) |
Jan 17, 2013 | 7.252 | 7.443 | 7.244 | 7.401 | 524,432 | +0.17(+2.29%) |
Jan 16, 2013 | 7.169 | 7.261 | 7.169 | 7.236 | 306,487 | +0.02(+0.34%) |
Jan 15, 2013 | 7.219 | 7.269 | 7.169 | 7.211 | 256,286 | -0.05(-0.68%) |
Jan 14, 2013 | 7.252 | 7.269 | 7.194 | 7.261 | 296,995 | +0.01(+0.11%) |
Jan 11, 2013 | 7.227 | 7.261 | 7.153 | 7.252 | 213,376 | +0.03(+0.46%) |
Jan 10, 2013 | 7.194 | 7.285 | 7.136 | 7.219 | 259,991 | +0.12(+1.75%) |
Jan 09, 2013 | 7.028 | 7.169 | 7.028 | 7.095 | 222,023 | +0.12(+1.66%) |
Jan 08, 2013 | 7.120 | 7.128 | 6.979 | 6.979 | 240,366 | -0.12(-1.63%) |
Jan 07, 2013 | 7.020 | 7.128 | 6.970 | 7.095 | 250,146 | +0.06(+0.83%) |
Jan 04, 2013 | 7.178 | 7.178 | 7.028 | 7.037 | 239,932 | -0.04(-0.59%) |
Jan 03, 2013 | 7.335 | 7.335 | 7.045 | 7.078 | 451,383 | -0.05(-0.69%) |
Jan 02, 2013 | 6.941 | 7.161 | 6.672 | 7.128 | 592,389 | +0.46(+6.83%) |
Dec 31, 2012 | 6.573 | 6.805 | 6.556 | 6.672 | 426,416 | +0.08(+1.26%) |
Dec 28, 2012 | 6.655 | 6.738 | 6.581 | 6.589 | 174,571 | -0.11(-1.61%) |
Dec 27, 2012 | 6.738 | 6.747 | 6.539 | 6.697 | 197,019 | -0.05(-0.74%) |
Dec 26, 2012 | 6.738 | 6.788 | 6.639 | 6.747 | 202,257 | +0.07(+0.99%) |
Dec 24, 2012 | 6.772 | 6.830 | 6.639 | 6.680 | 121,255 | -0.10(-1.47%) |
Dec 21, 2012 | 6.556 | 6.780 | 6.448 | 6.780 | 1,634,905 | +0.13(+2.00%) |
Dec 20, 2012 | 6.498 | 6.672 | 6.465 | 6.647 | 378,176 | +0.17(+2.69%) |
Dec 19, 2012 | 6.531 | 6.597 | 6.440 | 6.473 | 417,567 | -0.07(-1.01%) |
Dec 18, 2012 | 6.531 | 6.556 | 6.423 | 6.539 | 268,466 | +0.04(+0.64%) |
Dec 17, 2012 | 6.506 | 6.714 | 6.382 | 6.498 | 409,986 | +0.01(+0.13%) |
Dec 14, 2012 | 6.639 | 6.697 | 6.423 | 6.490 | 333,175 | -0.19(-2.85%) |
Dec 13, 2012 | 6.664 | 6.738 | 6.606 | 6.680 | 384,643 | +0.02(+0.25%) |
Dec 12, 2012 | 6.473 | 6.672 | 6.473 | 6.664 | 448,133 | +0.19(+2.94%) |
Dec 11, 2012 | 6.539 | 6.597 | 6.407 | 6.473 | 475,213 | +0.01(+0.13%) |
Dec 10, 2012 | 6.357 | 6.465 | 6.341 | 6.465 | 253,830 | +0.12(+1.96%) |
Dec 07, 2012 | 6.423 | 6.423 | 6.307 | 6.341 | 219,332 | -0.07(-1.03%) |
Dec 06, 2012 | 6.382 | 6.465 | 6.283 | 6.407 | 763,488 | +0.04(+0.65%) |
Dec 05, 2012 | 6.390 | 6.473 | 6.283 | 6.365 | 303,509 | +0.01(+0.13%) |
Dec 04, 2012 | 6.324 | 6.390 | 6.226 | 6.357 | 325,978 | +0.04(+0.65%) |
Nov 30, 2012 | 6.292 | 6.357 | 6.218 | 6.316 | 1,014,412 | +0.07(+1.05%) |
Nov 29, 2012 | 6.177 | 6.300 | 6.111 | 6.250 | 572,726 | +0.16(+2.56%) |
Nov 28, 2012 | 6.037 | 6.177 | 5.890 | 6.095 | 754,089 | +0.03(+0.54%) |
Nov 27, 2012 | 6.136 | 6.238 | 6.054 | 6.062 | 332,946 | -0.07(-1.20%) |
Nov 26, 2012 | 6.086 | 6.136 | 6.033 | 6.136 | 409,586 | +0.02(+0.27%) |
Nov 23, 2012 | 5.972 | 6.136 | 5.955 | 6.119 | 219,560 | +0.16(+2.75%) |
Nov 21, 2012 | 5.947 | 5.988 | 5.914 | 5.955 | 241,895 | +0.02(+0.28%) |
Nov 20, 2012 | 5.931 | 6.021 | 5.881 | 5.939 | 233,391 | -0.02(-0.41%) |
Nov 19, 2012 | 5.906 | 6.013 | 5.881 | 5.963 | 433,191 | +0.15(+2.54%) |
Nov 16, 2012 | 5.857 | 5.939 | 5.767 | 5.816 | 443,760 | +0.07(+1.14%) |
Nov 15, 2012 | 5.865 | 5.906 | 5.742 | 5.750 | 660,189 | -0.10(-1.68%) |
Nov 14, 2012 | 5.980 | 6.021 | 5.824 | 5.849 | 326,266 | -0.10(-1.66%) |
Nov 13, 2012 | 5.988 | 6.054 | 5.931 | 5.947 | 363,042 | -0.10(-1.63%) |
Nov 12, 2012 | 6.193 | 6.193 | 5.951 | 6.045 | 431,171 | -0.12(-1.99%) |
Nov 09, 2012 | 5.873 | 6.505 | 5.865 | 6.168 | 736,324 | +0.24(+4.01%) |
Nov 08, 2012 | 6.086 | 6.144 | 5.923 | 5.931 | 415,381 | -0.16(-2.56%) |
Nov 07, 2012 | 6.333 | 6.333 | 6.078 | 6.086 | 204,408 | -0.31(-4.87%) |
Nov 06, 2012 | 6.423 | 6.595 | 6.390 | 6.398 | 334,920 | +0.02(+0.26%) |
Nov 05, 2012 | 6.168 | 6.398 | 6.168 | 6.382 | 277,058 | +0.23(+3.73%) |
Nov 02, 2012 | 6.300 | 6.423 | 6.086 | 6.152 | 350,150 | -0.11(-1.70%) |
Nov 01, 2012 | 5.947 | 6.283 | 5.947 | 6.259 | 516,700 | +0.34(+5.83%) |
Oct 31, 2012 | 5.947 | 6.013 | 5.890 | 5.914 | 368,298 | -0.01(-0.14%) |
Oct 26, 2012 | 6.013 | 5.922 | 5.922 | 5.922 | 214,074 | -0.11(-1.77%) |
Oct 25, 2012 | 6.119 | 6.144 | 5.988 | 6.029 | 344,236 | -0.07(-1.21%) |
Oct 24, 2012 | 6.144 | 6.144 | 6.045 | 6.103 | 227,883 | +0.01(+0.13%) |
Oct 23, 2012 | 5.955 | 6.103 | 5.955 | 6.095 | 290,780 | +0.08(+1.37%) |
Oct 19, 2012 | 6.078 | 6.136 | 5.935 | 6.013 | 333,638 | -0.10(-1.61%) |
Oct 18, 2012 | 6.086 | 6.144 | 5.947 | 6.111 | 306,075 | +0.04(+0.68%) |
Oct 17, 2012 | 6.127 | 6.136 | 6.037 | 6.070 | 261,767 | -0.02(-0.40%) |
Oct 16, 2012 | 5.980 | 6.095 | 5.914 | 6.095 | 364,170 | +0.24(+4.06%) |
Oct 15, 2012 | 5.857 | 5.947 | 5.832 | 5.857 | 285,263 | +0.02(+0.28%) |
Oct 12, 2012 | 5.881 | 5.963 | 5.832 | 5.840 | 131,841 | -0.05(-0.84%) |
Oct 11, 2012 | 5.906 | 5.906 | 5.832 | 5.890 | 206,587 | +0.03(+0.56%) |
Oct 10, 2012 | 5.931 | 5.941 | 5.808 | 5.857 | 195,560 | -0.07(-1.11%) |
Oct 09, 2012 | 6.004 | 6.054 | 5.867 | 5.922 | 220,214 | -0.07(-1.23%) |
Oct 08, 2012 | 5.898 | 6.021 | 5.824 | 5.996 | 341,582 | +0.09(+1.53%) |
Oct 05, 2012 | 5.963 | 5.996 | 5.873 | 5.906 | 458,630 | -0.01(-0.14%) |
Oct 04, 2012 | 6.045 | 6.045 | 5.865 | 5.914 | 349,818 | -0.08(-1.37%) |
Oct 03, 2012 | 6.070 | 6.127 | 5.931 | 5.996 | 635,804 | -0.08(-1.35%) |
Oct 02, 2012 | 6.292 | 6.423 | 5.963 | 6.078 | 1,282,270 | -0.32(-5.01%) |
Oct 01, 2012 | 6.398 | 6.529 | 6.357 | 6.399 | 824,869 | -0.19(-2.92%) |
Sep 28, 2012 | 6.579 | 6.611 | 6.546 | 6.591 | 500,366 | -0.04(-0.56%) |
Sep 27, 2012 | 6.579 | 6.628 | 6.497 | 6.628 | 328,941 | +0.10(+1.51%) |
Sep 26, 2012 | 6.464 | 6.570 | 6.439 | 6.529 | 297,228 | +0.07(+1.14%) |
Sep 25, 2012 | 6.718 | 6.743 | 6.456 | 6.456 | 352,051 | -0.19(-2.84%) |
Sep 24, 2012 | 6.685 | 6.710 | 6.595 | 6.644 | 232,679 | -0.07(-1.10%) |
Sep 21, 2012 | 6.669 | 6.816 | 6.644 | 6.718 | 464,672 | +0.11(+1.61%) |
Sep 20, 2012 | 6.628 | 6.677 | 6.505 | 6.611 | 222,385 | -0.05(-0.74%) |
Sep 19, 2012 | 6.866 | 6.882 | 6.628 | 6.661 | 345,335 | -0.25(-3.68%) |
Sep 18, 2012 | 6.972 | 6.997 | 6.800 | 6.915 | 292,175 | -0.05(-0.71%) |
Sep 17, 2012 | 6.964 | 7.005 | 6.911 | 6.964 | 364,530 | +0.01(+0.12%) |
Sep 14, 2012 | 6.775 | 6.981 | 6.603 | 6.956 | 541,345 | +0.23(+3.41%) |
Sep 13, 2012 | 6.620 | 6.759 | 6.546 | 6.726 | 770,186 | +0.14(+2.12%) |
Sep 12, 2012 | 6.628 | 6.652 | 6.521 | 6.587 | 313,356 | +0.00(+0.00%) |
Sep 11, 2012 | 6.562 | 6.603 | 6.513 | 6.587 | 414,029 | +0.05(+0.75%) |
Sep 10, 2012 | 6.677 | 6.685 | 6.497 | 6.538 | 782,963 | -0.11(-1.73%) |
Sep 07, 2012 | 6.603 | 6.677 | 6.562 | 6.652 | 423,125 | +0.03(+0.50%) |
Sep 06, 2012 | 6.521 | 6.644 | 6.457 | 6.620 | 352,050 | +0.13(+2.02%) |
Sep 05, 2012 | 6.595 | 6.718 | 6.472 | 6.488 | 420,738 | -0.07(-1.12%) |
Sep 04, 2012 | 6.522 | 6.643 | 6.375 | 6.562 | 335,451 | +0.06(+0.87%) |
Aug 31, 2012 | 6.473 | 6.538 | 6.384 | 6.505 | 252,475 | +0.06(+1.01%) |
Aug 30, 2012 | 6.481 | 6.570 | 6.416 | 6.440 | 158,498 | -0.06(-0.87%) |
Aug 29, 2012 | 6.424 | 6.513 | 6.384 | 6.497 | 285,413 | +0.10(+1.52%) |
Aug 27, 2012 | 6.457 | 6.489 | 6.400 | 6.400 | 202,514 | +0.02(+0.25%) |
Aug 24, 2012 | 6.432 | 6.481 | 6.343 | 6.384 | 152,488 | -0.06(-0.88%) |
Aug 23, 2012 | 6.465 | 6.481 | 6.319 | 6.440 | 401,691 | -0.06(-0.87%) |
Aug 22, 2012 | 6.497 | 6.538 | 6.457 | 6.497 | 241,191 | +0.01(+0.13%) |
Aug 21, 2012 | 6.635 | 6.749 | 6.457 | 6.489 | 428,350 | -0.13(-1.96%) |
Aug 20, 2012 | 6.692 | 6.716 | 6.595 | 6.619 | 325,994 | -0.10(-1.51%) |
Aug 17, 2012 | 6.708 | 6.822 | 6.692 | 6.721 | 260,672 | -0.00(-0.06%) |
Aug 16, 2012 | 6.587 | 6.757 | 6.497 | 6.725 | 307,635 | +0.11(+1.72%) |
Aug 15, 2012 | 6.603 | 6.725 | 6.546 | 6.611 | 252,304 | +0.02(+0.25%) |
Aug 14, 2012 | 6.554 | 6.660 | 6.497 | 6.595 | 582,970 | +0.10(+1.50%) |
Aug 13, 2012 | 6.668 | 6.733 | 6.420 | 6.497 | 593,613 | -0.20(-3.03%) |
Aug 10, 2012 | 6.903 | 7.228 | 6.652 | 6.700 | 1,368,679 | -1.07(-13.79%) |
Aug 09, 2012 | 7.780 | 7.902 | 7.699 | 7.772 | 258,898 | +0.00(+0.00%) |
Aug 08, 2012 | 7.724 | 7.829 | 7.626 | 7.772 | 160,549 | -0.01(-0.10%) |
Aug 07, 2012 | 7.772 | 7.918 | 7.626 | 7.780 | 216,407 | +0.05(+0.63%) |
Aug 06, 2012 | 7.569 | 7.910 | 7.521 | 7.732 | 397,920 | +0.18(+2.37%) |
Aug 03, 2012 | 7.407 | 7.618 | 7.382 | 7.553 | 294,926 | +0.23(+3.10%) |
Aug 02, 2012 | 7.293 | 7.469 | 7.277 | 7.326 | 206,993 | +0.00(+0.00%) |
Aug 01, 2012 | 7.529 | 7.577 | 7.317 | 7.326 | 280,015 | -0.19(-2.59%) |
Jul 31, 2012 | 7.277 | 7.545 | 7.277 | 7.521 | 284,852 | +0.23(+3.18%) |
Jul 30, 2012 | 7.423 | 7.496 | 7.244 | 7.289 | 204,486 | -0.13(-1.81%) |
Jul 27, 2012 | 7.179 | 7.456 | 7.090 | 7.424 | 257,754 | +0.28(+3.87%) |
Jul 26, 2012 | 7.131 | 7.204 | 7.058 | 7.147 | 347,403 | +0.13(+1.85%) |
Jul 25, 2012 | 7.074 | 7.204 | 6.976 | 7.017 | 250,782 | +0.00(+0.00%) |
Jul 24, 2012 | 7.131 | 7.179 | 6.944 | 7.017 | 266,558 | -0.11(-1.59%) |
Jul 23, 2012 | 7.058 | 7.212 | 7.058 | 7.131 | 240,459 | -0.09(-1.24%) |
Jul 20, 2012 | 7.431 | 7.431 | 7.212 | 7.220 | 285,824 | -0.27(-3.58%) |
Jul 19, 2012 | 7.594 | 7.610 | 7.350 | 7.488 | 292,820 | -0.04(-0.54%) |
Jul 18, 2012 | 7.456 | 7.707 | 7.423 | 7.529 | 255,210 | +0.09(+1.20%) |
Jul 17, 2012 | 7.407 | 7.496 | 7.269 | 7.439 | 208,154 | +0.05(+0.66%) |
Jul 16, 2012 | 7.456 | 7.496 | 7.326 | 7.391 | 258,839 | -0.11(-1.52%) |
Jul 13, 2012 | 7.496 | 7.577 | 7.464 | 7.504 | 368,343 | +0.01(+0.11%) |
Jul 12, 2012 | 7.553 | 7.598 | 7.382 | 7.496 | 329,710 | -0.15(-2.02%) |
Jul 11, 2012 | 7.626 | 7.699 | 7.553 | 7.650 | 234,385 | +0.03(+0.43%) |
Jul 10, 2012 | 7.772 | 7.813 | 7.569 | 7.618 | 334,264 | -0.14(-1.78%) |
Jul 09, 2012 | 7.740 | 7.772 | 7.659 | 7.756 | 327,943 | -0.02(-0.31%) |
Jul 06, 2012 | 7.894 | 8.000 | 7.756 | 7.780 | 160,536 | -0.21(-2.64%) |
Jul 05, 2012 | 7.805 | 8.032 | 7.772 | 7.992 | 257,029 | +0.16(+2.07%) |
Jul 03, 2012 | 7.748 | 7.837 | 7.675 | 7.829 | 176,718 | +0.06(+0.73%) |
Jul 02, 2012 | 7.707 | 7.780 | 7.561 | 7.772 | 213,783 | +0.11(+1.38%) |
Jun 29, 2012 | 7.537 | 7.679 | 7.464 | 7.667 | 478,337 | +0.27(+3.68%) |
Jun 28, 2012 | 7.309 | 7.399 | 7.228 | 7.395 | 205,332 | +0.06(+0.83%) |
Jun 27, 2012 | 7.261 | 7.456 | 7.261 | 7.334 | 153,676 | +0.06(+0.89%) |
Jun 26, 2012 | 7.261 | 7.334 | 7.163 | 7.269 | 256,893 | -0.01(-0.11%) |
Jun 25, 2012 | 7.553 | 7.618 | 7.204 | 7.277 | 412,974 | -0.43(-5.58%) |
Jun 22, 2012 | 7.586 | 7.732 | 7.561 | 7.707 | 374,727 | +0.17(+2.26%) |
Jun 21, 2012 | 7.975 | 7.975 | 7.529 | 7.537 | 265,984 | -0.46(-5.79%) |
Jun 20, 2012 | 8.024 | 8.089 | 7.910 | 8.000 | 254,473 | -0.04(-0.51%) |
Jun 19, 2012 | 7.813 | 8.122 | 7.756 | 8.040 | 269,126 | +0.25(+3.23%) |
Jun 18, 2012 | 7.789 | 7.854 | 7.667 | 7.789 | 193,478 | -0.04(-0.52%) |
Jun 15, 2012 | 7.618 | 7.927 | 7.610 | 7.829 | 470,794 | +0.18(+2.34%) |
Jun 14, 2012 | 7.488 | 7.699 | 7.464 | 7.650 | 234,281 | +0.15(+2.06%) |
Jun 13, 2012 | 7.602 | 7.732 | 7.464 | 7.496 | 243,734 | -0.14(-1.81%) |
Jun 12, 2012 | 7.456 | 7.634 | 7.431 | 7.634 | 220,761 | +0.20(+2.73%) |
Jun 11, 2012 | 7.699 | 7.699 | 7.366 | 7.431 | 413,390 | -0.21(-2.76%) |
Jun 08, 2012 | 7.577 | 7.675 | 7.504 | 7.642 | 407,653 | +0.03(+0.43%) |
Jun 07, 2012 | 7.845 | 7.902 | 7.602 | 7.610 | 271,222 | -0.14(-1.78%) |
Jun 06, 2012 | 7.496 | 7.760 | 7.496 | 7.748 | 308,273 | +0.29(+3.92%) |
Jun 05, 2012 | 7.343 | 7.480 | 7.319 | 7.456 | 203,324 | +0.06(+0.87%) |
Jun 04, 2012 | 7.343 | 7.456 | 7.303 | 7.391 | 315,118 | +0.06(+0.88%) |
Jun 01, 2012 | 7.407 | 7.480 | 7.319 | 7.327 | 293,169 | -0.22(-2.88%) |
May 31, 2012 | 7.673 | 7.721 | 7.496 | 7.544 | 668,084 | -0.14(-1.78%) |
May 30, 2012 | 7.770 | 7.786 | 7.665 | 7.681 | 384,470 | -0.14(-1.75%) |
May 29, 2012 | 7.914 | 7.979 | 7.721 | 7.818 | 548,773 | +0.02(+0.21%) |
May 25, 2012 | 7.826 | 7.890 | 7.753 | 7.802 | 535,785 | +0.01(+0.10%) |
May 24, 2012 | 7.971 | 7.971 | 7.721 | 7.794 | 504,679 | -0.13(-1.63%) |
May 23, 2012 | 7.866 | 7.947 | 7.713 | 7.923 | 242,671 | -0.05(-0.61%) |
May 22, 2012 | 8.011 | 8.011 | 7.858 | 7.971 | 716,396 | -0.06(-0.70%) |
May 21, 2012 | 7.987 | 8.100 | 7.898 | 8.027 | 311,723 | +0.03(+0.40%) |
May 18, 2012 | 7.971 | 8.076 | 7.827 | 7.995 | 541,825 | +0.01(+0.10%) |
May 17, 2012 | 8.108 | 8.148 | 7.971 | 7.987 | 534,798 | -0.12(-1.49%) |
May 16, 2012 | 8.132 | 8.196 | 7.995 | 8.108 | 529,265 | -0.01(-0.10%) |
May 15, 2012 | 8.237 | 8.293 | 8.084 | 8.116 | 274,693 | -0.14(-1.66%) |
May 14, 2012 | 8.196 | 8.333 | 8.172 | 8.253 | 467,580 | -0.09(-1.06%) |
May 11, 2012 | 8.092 | 8.591 | 7.995 | 8.341 | 1,318,020 | -0.25(-2.91%) |
May 10, 2012 | 8.510 | 8.607 | 8.333 | 8.591 | 558,788 | +0.16(+1.91%) |
May 09, 2012 | 8.373 | 8.551 | 8.341 | 8.430 | 413,712 | -0.02(-0.19%) |
May 08, 2012 | 8.510 | 8.567 | 8.269 | 8.446 | 1,152,242 | -0.15(-1.78%) |
May 07, 2012 | 8.639 | 8.671 | 8.559 | 8.599 | 295,542 | -0.06(-0.65%) |
May 04, 2012 | 8.881 | 8.881 | 8.646 | 8.655 | 324,732 | -0.29(-3.24%) |
May 03, 2012 | 9.307 | 9.307 | 8.889 | 8.945 | 378,635 | -0.35(-3.81%) |
May 02, 2012 | 9.259 | 9.323 | 9.179 | 9.299 | 378,049 | -0.05(-0.52%) |