Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.490 | 5.810 | 5.290 | 5.600 | 0 | +0.10(+1.82%) |
Apr 29, 2013 | 5.410 | 5.590 | 5.350 | 5.500 | 19,309 | +0.10(+1.85%) |
Apr 26, 2013 | 5.460 | 5.488 | 5.380 | 5.400 | 20,541 | -0.05(-0.92%) |
Apr 25, 2013 | 5.760 | 5.760 | 5.390 | 5.450 | 106,735 | -0.04(-0.73%) |
Apr 24, 2013 | 5.500 | 5.550 | 5.490 | 5.490 | 0 | -0.04(-0.72%) |
Apr 23, 2013 | 5.600 | 5.600 | 5.500 | 5.530 | 3,993 | -0.07(-1.25%) |
Apr 22, 2013 | 5.600 | 5.600 | 5.570 | 5.600 | 2,100 | +0.11(+2.00%) |
Apr 19, 2013 | 5.560 | 5.560 | 5.390 | 5.490 | 4,700 | -0.06(-1.08%) |
Apr 18, 2013 | 5.332 | 5.550 | 5.332 | 5.550 | 2,900 | +0.15(+2.78%) |
Apr 17, 2013 | 5.330 | 5.400 | 5.260 | 5.400 | 16,886 | -0.00(-0.00%) |
Apr 16, 2013 | 5.540 | 5.540 | 5.400 | 5.400 | 4,798 | +0.00(+0.00%) |
Apr 15, 2013 | 5.600 | 5.800 | 5.400 | 5.400 | 9,821 | -0.30(-5.26%) |
Apr 12, 2013 | 5.780 | 5.800 | 5.550 | 5.700 | 24,626 | -0.30(-4.98%) |
Apr 11, 2013 | 6.020 | 6.050 | 5.960 | 5.999 | 8,490 | -0.02(-0.35%) |
Apr 10, 2013 | 5.990 | 6.020 | 5.990 | 6.020 | 9,900 | +0.05(+0.84%) |
Apr 09, 2013 | 5.850 | 5.970 | 5.850 | 5.970 | 4,700 | +0.18(+3.11%) |
Apr 08, 2013 | 5.750 | 6.000 | 5.750 | 5.790 | 3,628 | -0.01(-0.17%) |
Apr 05, 2013 | 5.860 | 5.950 | 5.760 | 5.800 | 15,246 | +0.02(+0.35%) |
Apr 04, 2013 | 5.960 | 5.970 | 5.780 | 5.780 | 500 | -0.17(-2.86%) |
Apr 03, 2013 | 6.100 | 6.110 | 5.760 | 5.950 | 8,350 | -0.21(-3.41%) |
Apr 02, 2013 | 5.790 | 6.170 | 5.760 | 6.160 | 4,400 | +0.05(+0.82%) |
Apr 01, 2013 | 6.030 | 6.110 | 6.020 | 6.110 | 1,461 | -0.03(-0.49%) |
Mar 28, 2013 | 6.300 | 6.480 | 6.050 | 6.140 | 10,776 | -0.20(-3.15%) |
Mar 27, 2013 | 6.070 | 6.380 | 5.980 | 6.340 | 2,592 | +0.15(+2.42%) |
Mar 26, 2013 | 6.200 | 6.350 | 6.000 | 6.190 | 4,002 | +0.03(+0.49%) |
Mar 25, 2013 | 6.500 | 6.580 | 6.030 | 6.160 | 13,209 | -0.39(-6.03%) |
Mar 22, 2013 | 6.600 | 6.600 | 6.555 | 6.555 | 300 | -0.02(-0.23%) |
Mar 21, 2013 | 6.570 | 6.570 | 6.570 | 6.570 | 100 | +0.10(+1.55%) |
Mar 20, 2013 | 6.470 | 6.470 | 6.470 | 6.470 | 500 | +0.09(+1.41%) |
Mar 19, 2013 | 6.250 | 6.380 | 6.250 | 6.380 | 1,000 | +0.09(+1.50%) |
Mar 18, 2013 | 6.250 | 6.410 | 6.250 | 6.286 | 1,333 | -0.01(-0.22%) |
Mar 15, 2013 | 6.200 | 6.300 | 6.156 | 6.300 | 4,547 | +0.00(+0.00%) |
Mar 14, 2013 | 6.360 | 6.420 | 6.290 | 6.300 | 5,700 | +0.01(+0.23%) |
Mar 13, 2013 | 6.342 | 6.342 | 6.286 | 6.286 | 650 | -0.17(-2.70%) |
Mar 12, 2013 | 6.310 | 6.600 | 6.271 | 6.460 | 1,504 | +0.06(+0.94%) |
Mar 11, 2013 | 6.460 | 6.504 | 6.320 | 6.400 | 2,050 | -0.15(-2.29%) |
Mar 08, 2013 | 6.420 | 6.660 | 6.270 | 6.550 | 1,500 | +0.02(+0.31%) |
Mar 07, 2013 | 6.480 | 6.700 | 6.430 | 6.530 | 8,129 | -0.02(-0.31%) |
Mar 06, 2013 | 6.560 | 6.760 | 6.350 | 6.550 | 7,299 | +0.00(+0.00%) |
Mar 05, 2013 | 6.460 | 6.730 | 6.460 | 6.550 | 6,696 | +0.00(+0.00%) |
Mar 04, 2013 | 6.750 | 6.790 | 6.550 | 6.550 | 6,467 | -0.32(-4.66%) |
Mar 01, 2013 | 6.870 | 6.880 | 6.870 | 6.870 | 1,500 | -0.08(-1.15%) |
Feb 28, 2013 | 6.430 | 7.000 | 6.430 | 6.950 | 18,250 | +0.45(+6.92%) |
Feb 27, 2013 | 6.250 | 6.700 | 6.250 | 6.500 | 11,390 | -0.16(-2.40%) |
Feb 26, 2013 | 6.600 | 6.750 | 6.590 | 6.660 | 2,025 | +0.16(+2.46%) |
Feb 22, 2013 | 6.500 | 6.500 | 6.500 | 6.500 | 300 | +0.00(+0.00%) |
Feb 21, 2013 | 6.220 | 6.510 | 6.184 | 6.500 | 2,000 | +0.05(+0.84%) |
Feb 20, 2013 | 6.420 | 6.446 | 6.410 | 6.446 | 1,000 | -0.05(-0.83%) |
Feb 19, 2013 | 6.520 | 6.520 | 6.450 | 6.500 | 2,600 | -0.09(-1.37%) |
Feb 14, 2013 | 6.460 | 6.590 | 6.590 | 6.590 | 2,900 | -0.07(-1.05%) |
Feb 13, 2013 | 6.660 | 6.660 | 6.660 | 6.660 | 100 | +0.03(+0.45%) |
Feb 12, 2013 | 6.610 | 6.740 | 6.600 | 6.630 | 2,100 | +0.03(+0.45%) |
Feb 11, 2013 | 6.580 | 6.600 | 6.470 | 6.600 | 1,550 | +0.02(+0.36%) |
Feb 08, 2013 | 6.930 | 6.930 | 6.576 | 6.576 | 800 | -0.34(-4.97%) |
Feb 07, 2013 | 7.100 | 7.100 | 6.880 | 6.920 | 1,600 | -0.18(-2.54%) |
Feb 06, 2013 | 7.150 | 7.150 | 6.890 | 7.100 | 7,918 | -0.08(-1.11%) |
Feb 04, 2013 | 7.400 | 7.400 | 7.150 | 7.180 | 5,250 | -0.22(-2.97%) |
Feb 01, 2013 | 7.610 | 7.670 | 7.150 | 7.400 | 4,170 | -0.10(-1.33%) |
Jan 31, 2013 | 7.350 | 7.900 | 7.250 | 7.500 | 21,894 | +0.09(+1.21%) |
Jan 30, 2013 | 7.180 | 7.410 | 7.180 | 7.410 | 770 | +0.16(+2.21%) |
Jan 29, 2013 | 7.200 | 7.250 | 7.200 | 7.250 | 500 | +0.04(+0.55%) |
Jan 28, 2013 | 7.060 | 7.290 | 7.000 | 7.210 | 2,885 | +0.16(+2.27%) |
Jan 25, 2013 | 6.880 | 7.310 | 6.880 | 7.050 | 3,692 | +0.08(+1.15%) |
Jan 24, 2013 | 6.720 | 6.970 | 6.500 | 6.970 | 3,182 | +0.29(+4.34%) |
Jan 23, 2013 | 6.320 | 6.680 | 6.320 | 6.680 | 664 | -0.12(-1.76%) |
Jan 22, 2013 | 6.791 | 6.800 | 6.760 | 6.800 | 1,968 | +0.04(+0.59%) |
Jan 17, 2013 | 6.530 | 6.760 | 6.760 | 6.760 | 2,900 | +0.01(+0.15%) |
Jan 16, 2013 | 6.630 | 7.140 | 6.630 | 6.750 | 5,305 | +0.22(+3.37%) |
Jan 15, 2013 | 6.500 | 6.940 | 6.480 | 6.530 | 1,151 | +0.03(+0.46%) |
Jan 14, 2013 | 6.560 | 6.600 | 6.450 | 6.500 | 5,102 | +0.03(+0.46%) |
Jan 11, 2013 | 6.450 | 6.540 | 6.320 | 6.470 | 2,101 | +0.02(+0.31%) |
Jan 10, 2013 | 7.090 | 7.200 | 6.398 | 6.450 | 15,345 | -0.15(-2.27%) |
Jan 09, 2013 | 6.700 | 6.750 | 6.522 | 6.600 | 12,958 | -0.27(-3.93%) |
Jan 08, 2013 | 6.750 | 6.900 | 6.750 | 6.870 | 701 | -0.07(-1.01%) |
Jan 07, 2013 | 7.010 | 7.010 | 6.940 | 6.940 | 1,650 | -0.06(-0.86%) |
Jan 04, 2013 | 7.140 | 7.320 | 6.880 | 7.000 | 11,118 | -0.19(-2.64%) |
Jan 03, 2013 | 7.100 | 7.260 | 7.100 | 7.190 | 3,687 | -0.11(-1.51%) |
Jan 02, 2013 | 7.380 | 7.450 | 7.160 | 7.300 | 2,258 | -0.15(-2.01%) |
Dec 31, 2012 | 6.940 | 7.450 | 6.930 | 7.450 | 3,500 | +0.64(+9.40%) |
Dec 28, 2012 | 7.140 | 7.150 | 6.650 | 6.810 | 2,756 | -0.34(-4.76%) |
Dec 27, 2012 | 7.120 | 7.150 | 7.010 | 7.150 | 1,700 | +0.02(+0.28%) |
Dec 26, 2012 | 7.130 | 7.130 | 7.130 | 7.130 | 400 | +0.02(+0.28%) |
Dec 24, 2012 | 7.150 | 7.240 | 7.010 | 7.110 | 3,580 | -0.24(-3.27%) |
Dec 21, 2012 | 7.300 | 7.500 | 7.300 | 7.350 | 3,318 | +0.09(+1.24%) |
Dec 20, 2012 | 7.350 | 7.350 | 7.260 | 7.260 | 501 | -0.19(-2.55%) |
Dec 19, 2012 | 7.330 | 7.500 | 7.300 | 7.450 | 1,800 | -0.12(-1.59%) |
Dec 18, 2012 | 7.450 | 7.570 | 7.250 | 7.570 | 3,900 | +0.04(+0.53%) |
Dec 17, 2012 | 7.500 | 7.530 | 7.045 | 7.530 | 20,904 | +0.05(+0.67%) |
Dec 14, 2012 | 7.190 | 7.480 | 7.150 | 7.480 | 18,774 | +0.18(+2.47%) |
Dec 13, 2012 | 7.300 | 7.300 | 7.000 | 7.300 | 2,850 | +0.00(+0.00%) |
Dec 12, 2012 | 7.220 | 7.390 | 7.210 | 7.300 | 7,349 | +0.10(+1.39%) |
Dec 11, 2012 | 7.100 | 7.210 | 7.020 | 7.200 | 14,450 | +0.00(+0.00%) |
Dec 10, 2012 | 7.180 | 7.430 | 6.950 | 7.200 | 38,143 | -0.12(-1.64%) |
Dec 07, 2012 | 7.290 | 7.440 | 6.981 | 7.320 | 60,846 | -0.13(-1.74%) |
Dec 06, 2012 | 7.320 | 7.450 | 7.220 | 7.450 | 42,009 | +0.00(+0.00%) |
Dec 05, 2012 | 7.450 | 7.500 | 7.450 | 7.450 | 13,434 | -0.08(-1.06%) |
Dec 04, 2012 | 7.400 | 7.530 | 7.400 | 7.530 | 43,800 | +0.13(+1.76%) |
Nov 30, 2012 | 7.320 | 7.600 | 7.220 | 7.400 | 66,508 | -0.20(-2.63%) |
Nov 29, 2012 | 7.260 | 7.600 | 7.260 | 7.600 | 4,249 | +0.01(+0.13%) |
Nov 28, 2012 | 7.520 | 7.590 | 7.280 | 7.590 | 20,324 | +0.09(+1.20%) |
Nov 27, 2012 | 7.360 | 7.780 | 7.250 | 7.500 | 16,616 | +0.09(+1.21%) |
Nov 26, 2012 | 7.480 | 7.500 | 7.300 | 7.410 | 11,400 | -0.30(-3.89%) |
Nov 23, 2012 | 7.440 | 7.750 | 6.850 | 7.710 | 1,868 | +0.23(+3.07%) |
Nov 21, 2012 | 7.490 | 7.650 | 7.310 | 7.480 | 5,300 | -0.16(-2.09%) |
Nov 20, 2012 | 7.810 | 7.810 | 7.470 | 7.640 | 4,800 | -0.17(-2.18%) |
Nov 19, 2012 | 7.880 | 7.880 | 7.810 | 7.810 | 200 | +0.06(+0.77%) |
Nov 16, 2012 | 7.680 | 8.120 | 7.250 | 7.750 | 15,907 | -0.05(-0.64%) |
Nov 15, 2012 | 7.760 | 7.990 | 7.192 | 7.800 | 29,098 | +0.14(+1.83%) |
Nov 14, 2012 | 7.480 | 7.870 | 7.060 | 7.660 | 27,806 | +0.27(+3.65%) |
Nov 13, 2012 | 7.200 | 7.470 | 6.920 | 7.390 | 2,400 | +0.27(+3.79%) |
Nov 12, 2012 | 6.770 | 7.120 | 6.770 | 7.120 | 7,816 | +0.12(+1.71%) |
Nov 09, 2012 | 7.030 | 7.130 | 7.000 | 7.000 | 8,795 | +0.00(+0.00%) |
Nov 08, 2012 | 7.200 | 7.200 | 7.000 | 7.000 | 5,315 | -0.18(-2.51%) |
Nov 07, 2012 | 7.020 | 7.410 | 7.020 | 7.180 | 5,664 | -0.34(-4.52%) |
Nov 06, 2012 | 7.300 | 7.520 | 7.150 | 7.520 | 2,080 | +0.07(+0.94%) |
Nov 05, 2012 | 7.200 | 7.450 | 6.510 | 7.450 | 6,300 | -0.14(-1.84%) |
Nov 02, 2012 | 7.000 | 7.590 | 7.000 | 7.590 | 472 | +0.59(+8.43%) |
Nov 01, 2012 | 7.300 | 7.300 | 6.770 | 7.000 | 8,496 | -0.50(-6.67%) |
Oct 31, 2012 | 6.530 | 7.520 | 6.530 | 7.500 | 10,115 | +0.51(+7.30%) |
Oct 26, 2012 | 7.010 | 6.990 | 6.990 | 6.990 | 11,400 | +0.18(+2.64%) |
Oct 25, 2012 | 6.810 | 6.810 | 6.810 | 6.810 | 100 | -0.06(-0.87%) |
Oct 24, 2012 | 6.850 | 6.870 | 6.850 | 6.870 | 2,773 | +0.06(+0.91%) |
Oct 23, 2012 | 6.800 | 6.810 | 6.800 | 6.808 | 2,660 | -0.18(-2.60%) |
Oct 19, 2012 | 6.800 | 6.990 | 6.800 | 6.990 | 300 | +0.10(+1.45%) |
Oct 18, 2012 | 6.800 | 6.890 | 6.800 | 6.890 | 1,510 | +0.11(+1.62%) |
Oct 17, 2012 | 6.780 | 6.840 | 6.780 | 6.780 | 2,120 | -0.02(-0.29%) |
Oct 16, 2012 | 6.800 | 6.800 | 6.700 | 6.800 | 12,520 | -0.00(-0.07%) |
Oct 12, 2012 | 6.680 | 6.805 | 6.805 | 6.805 | 1,800 | -0.10(-1.38%) |
Oct 11, 2012 | 6.850 | 6.900 | 6.773 | 6.900 | 2,100 | +0.10(+1.47%) |
Oct 10, 2012 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | -0.03(-0.44%) |
Oct 09, 2012 | 6.830 | 6.890 | 6.710 | 6.830 | 8,725 | +0.00(+0.00%) |
Oct 08, 2012 | 6.830 | 6.830 | 6.790 | 6.830 | 1,950 | -0.06(-0.87%) |
Oct 05, 2012 | 6.890 | 6.890 | 6.890 | 6.890 | 100 | -0.06(-0.86%) |
Oct 04, 2012 | 6.890 | 6.950 | 6.800 | 6.950 | 1,800 | -0.04(-0.57%) |
Oct 03, 2012 | 6.930 | 6.990 | 6.930 | 6.990 | 2,720 | +0.00(+0.00%) |
Oct 02, 2012 | 6.800 | 6.990 | 6.680 | 6.990 | 28,350 | +0.17(+2.55%) |
Oct 01, 2012 | 7.320 | 7.320 | 6.170 | 6.816 | 11,172 | -0.43(-5.99%) |
Sep 28, 2012 | 6.650 | 7.380 | 6.650 | 7.250 | 9,943 | +0.60(+9.02%) |
Sep 27, 2012 | 6.490 | 6.660 | 6.490 | 6.650 | 3,385 | +0.08(+1.22%) |
Sep 26, 2012 | 6.500 | 6.580 | 6.500 | 6.570 | 2,400 | +0.01(+0.15%) |
Sep 25, 2012 | 6.485 | 6.560 | 6.220 | 6.560 | 4,700 | +0.10(+1.55%) |
Sep 24, 2012 | 6.400 | 6.510 | 6.150 | 6.460 | 4,580 | +0.03(+0.47%) |
Sep 21, 2012 | 6.150 | 6.430 | 6.100 | 6.430 | 4,296 | +0.03(+0.47%) |
Sep 20, 2012 | 6.300 | 6.400 | 6.250 | 6.400 | 2,916 | -0.01(-0.16%) |
Sep 19, 2012 | 6.310 | 6.410 | 6.310 | 6.410 | 3,551 | -0.01(-0.16%) |
Sep 18, 2012 | 6.420 | 6.420 | 6.420 | 6.420 | 200 | +0.02(+0.31%) |
Sep 17, 2012 | 6.270 | 6.400 | 6.270 | 6.400 | 2,204 | -0.03(-0.50%) |
Sep 14, 2012 | 6.110 | 6.432 | 6.110 | 6.432 | 8,763 | +0.23(+3.74%) |
Sep 13, 2012 | 6.180 | 6.240 | 6.100 | 6.200 | 5,639 | -0.05(-0.80%) |
Sep 12, 2012 | 6.250 | 6.250 | 6.250 | 6.250 | 200 | -0.01(-0.16%) |
Sep 11, 2012 | 6.260 | 6.260 | 6.260 | 6.260 | 500 | -0.08(-1.26%) |
Sep 10, 2012 | 6.340 | 6.340 | 6.340 | 6.340 | 1,050 | +0.04(+0.63%) |
Sep 07, 2012 | 6.410 | 6.430 | 6.280 | 6.300 | 900 | -0.18(-2.78%) |
Sep 06, 2012 | 6.350 | 6.480 | 6.350 | 6.480 | 1,300 | +0.13(+2.05%) |
Sep 05, 2012 | 6.350 | 6.470 | 6.350 | 6.350 | 1,500 | +0.01(+0.16%) |
Sep 04, 2012 | 6.410 | 6.480 | 6.250 | 6.340 | 2,555 | -0.14(-2.16%) |
Aug 31, 2012 | 6.290 | 6.490 | 6.250 | 6.480 | 58,200 | +0.18(+2.86%) |
Aug 30, 2012 | 6.300 | 6.350 | 6.290 | 6.300 | 14,800 | -0.03(-0.47%) |
Aug 29, 2012 | 6.340 | 6.350 | 6.330 | 6.330 | 1,700 | -0.01(-0.16%) |
Aug 27, 2012 | 6.320 | 6.360 | 6.300 | 6.340 | 3,600 | -0.04(-0.63%) |
Aug 24, 2012 | 6.320 | 6.380 | 6.230 | 6.380 | 3,913 | +0.24(+3.91%) |
Aug 23, 2012 | 6.340 | 6.340 | 6.140 | 6.140 | 2,180 | +0.07(+1.15%) |
Aug 22, 2012 | 6.080 | 6.200 | 6.060 | 6.070 | 3,024 | -0.06(-0.98%) |
Aug 21, 2012 | 6.160 | 6.190 | 6.080 | 6.130 | 7,770 | -0.15(-2.39%) |
Aug 20, 2012 | 6.100 | 6.330 | 6.060 | 6.280 | 5,184 | +0.17(+2.78%) |
Aug 17, 2012 | 6.090 | 6.148 | 6.090 | 6.110 | 5,016 | +0.01(+0.16%) |
Aug 16, 2012 | 6.100 | 6.100 | 6.100 | 6.100 | 4,700 | -0.09(-1.42%) |
Aug 15, 2012 | 6.110 | 6.188 | 6.100 | 6.188 | 9,120 | +0.06(+0.95%) |
Aug 14, 2012 | 6.120 | 6.250 | 6.100 | 6.130 | 13,144 | -0.11(-1.76%) |
Aug 13, 2012 | 6.240 | 6.250 | 6.110 | 6.240 | 5,886 | +0.09(+1.46%) |
Aug 10, 2012 | 6.260 | 6.540 | 6.110 | 6.150 | 7,300 | +0.00(+0.00%) |
Aug 09, 2012 | 6.110 | 6.260 | 6.110 | 6.150 | 15,298 | -0.11(-1.76%) |
Aug 08, 2012 | 6.558 | 6.640 | 6.260 | 6.260 | 8,984 | -0.47(-6.98%) |
Aug 07, 2012 | 6.580 | 6.850 | 6.510 | 6.730 | 27,077 | -0.07(-1.03%) |
Aug 06, 2012 | 6.948 | 6.950 | 6.700 | 6.800 | 18,051 | +0.22(+3.34%) |
Aug 03, 2012 | 6.940 | 6.980 | 6.580 | 6.580 | 2,534 | -0.35(-5.05%) |
Aug 02, 2012 | 7.570 | 7.570 | 6.920 | 6.930 | 16,475 | -0.98(-12.39%) |
Aug 01, 2012 | 8.370 | 8.370 | 7.910 | 7.910 | 1,600 | -0.36(-4.35%) |
Jul 31, 2012 | 7.720 | 8.350 | 7.720 | 8.270 | 14,906 | +0.38(+4.82%) |
Jul 30, 2012 | 7.500 | 7.910 | 7.500 | 7.890 | 5,037 | -0.06(-0.75%) |
Jul 27, 2012 | 8.000 | 8.000 | 7.750 | 7.950 | 2,085 | -0.05(-0.62%) |
Jul 26, 2012 | 8.190 | 8.190 | 8.000 | 8.000 | 600 | -0.21(-2.56%) |
Jul 25, 2012 | 8.210 | 8.210 | 8.210 | 8.210 | 100 | +0.46(+5.94%) |
Jul 24, 2012 | 7.960 | 7.960 | 7.750 | 7.750 | 731 | -0.24(-3.00%) |
Jul 23, 2012 | 8.035 | 8.035 | 7.860 | 7.990 | 1,574 | -0.12(-1.48%) |
Jul 20, 2012 | 7.530 | 8.280 | 7.530 | 8.110 | 1,199 | +0.00(+0.00%) |
Jul 19, 2012 | 8.110 | 8.110 | 8.110 | 8.110 | 100 | +0.10(+1.25%) |
Jul 18, 2012 | 8.020 | 8.100 | 7.734 | 8.010 | 7,625 | +0.02(+0.25%) |
Jul 17, 2012 | 8.010 | 8.010 | 7.990 | 7.990 | 649 | -0.09(-1.11%) |
Jul 16, 2012 | 8.220 | 8.220 | 8.080 | 8.080 | 1,200 | -0.08(-0.98%) |
Jul 13, 2012 | 8.140 | 8.160 | 8.115 | 8.160 | 2,150 | +0.07(+0.87%) |
Jul 12, 2012 | 7.990 | 8.120 | 7.990 | 8.090 | 1,451 | +0.09(+1.12%) |
Jul 11, 2012 | 8.080 | 8.080 | 7.850 | 8.000 | 1,000 | +0.10(+1.27%) |
Jul 10, 2012 | 7.930 | 7.930 | 7.850 | 7.900 | 2,074 | -0.10(-1.25%) |
Jul 09, 2012 | 7.880 | 8.000 | 7.880 | 8.000 | 300 | -0.05(-0.62%) |
Jul 06, 2012 | 8.030 | 8.270 | 7.980 | 8.050 | 5,267 | -0.21(-2.54%) |
Jul 05, 2012 | 8.280 | 8.360 | 8.110 | 8.260 | 5,804 | +0.11(+1.35%) |
Jul 03, 2012 | 8.110 | 8.400 | 7.930 | 8.150 | 7,600 | -0.01(-0.12%) |
Jul 02, 2012 | 8.410 | 8.640 | 8.120 | 8.160 | 5,097 | -0.29(-3.43%) |
Jun 29, 2012 | 8.250 | 8.600 | 8.230 | 8.450 | 7,500 | +0.26(+3.17%) |
Jun 28, 2012 | 8.150 | 8.190 | 7.870 | 8.190 | 3,300 | +0.02(+0.24%) |
Jun 27, 2012 | 8.050 | 8.200 | 7.810 | 8.170 | 4,327 | +0.14(+1.74%) |
Jun 26, 2012 | 8.050 | 8.110 | 8.000 | 8.030 | 7,037 | -0.02(-0.25%) |
Jun 25, 2012 | 8.050 | 8.050 | 8.026 | 8.050 | 1,100 | +0.10(+1.19%) |
Jun 22, 2012 | 8.040 | 8.040 | 7.955 | 7.955 | 285 | -0.00(-0.06%) |
Jun 21, 2012 | 7.910 | 7.990 | 7.890 | 7.960 | 1,996 | +0.10(+1.27%) |
Jun 19, 2012 | 8.010 | 7.860 | 7.860 | 7.860 | 1,000 | -0.14(-1.75%) |
Jun 18, 2012 | 7.960 | 8.080 | 7.900 | 8.000 | 1,427 | -0.04(-0.50%) |
Jun 15, 2012 | 7.960 | 8.140 | 7.950 | 8.040 | 6,788 | +0.02(+0.25%) |
Jun 14, 2012 | 8.090 | 8.090 | 8.020 | 8.020 | 2,323 | -0.04(-0.50%) |
Jun 13, 2012 | 8.060 | 8.150 | 7.950 | 8.060 | 2,597 | -0.09(-1.10%) |
Jun 12, 2012 | 8.170 | 8.170 | 8.150 | 8.150 | 2,420 | -0.14(-1.69%) |
Jun 11, 2012 | 8.490 | 8.490 | 8.100 | 8.290 | 7,500 | -0.16(-1.89%) |
Jun 08, 2012 | 8.410 | 8.450 | 8.400 | 8.450 | 1,800 | -0.05(-0.60%) |
Jun 07, 2012 | 8.840 | 8.950 | 8.450 | 8.501 | 15,966 | -0.30(-3.45%) |
Jun 06, 2012 | 8.410 | 9.410 | 8.410 | 8.805 | 1,574 | +0.46(+5.58%) |
Jun 05, 2012 | 8.370 | 8.400 | 8.120 | 8.340 | 1,106 | +0.00(+0.00%) |
Jun 04, 2012 | 8.400 | 8.400 | 8.340 | 8.340 | 10,480 | -0.06(-0.71%) |
Jun 01, 2012 | 9.120 | 9.120 | 8.139 | 8.400 | 17,498 | -0.85(-9.19%) |
May 31, 2012 | 8.750 | 9.374 | 8.590 | 9.250 | 80,948 | +0.42(+4.76%) |
May 30, 2012 | 8.530 | 8.830 | 8.530 | 8.830 | 8,603 | +0.24(+2.79%) |
May 29, 2012 | 8.360 | 8.590 | 8.360 | 8.590 | 5,762 | +0.25(+3.00%) |
May 25, 2012 | 8.340 | 8.340 | 8.320 | 8.340 | 1,100 | +0.00(+0.00%) |
May 24, 2012 | 8.240 | 8.340 | 8.240 | 8.340 | 4,903 | +0.10(+1.21%) |
May 23, 2012 | 8.270 | 8.270 | 8.150 | 8.240 | 12,525 | -0.06(-0.72%) |
May 22, 2012 | 8.170 | 8.300 | 8.170 | 8.300 | 1,612 | +0.13(+1.59%) |
May 21, 2012 | 8.150 | 8.200 | 8.150 | 8.170 | 1,700 | -0.12(-1.45%) |
May 18, 2012 | 8.290 | 8.290 | 8.100 | 8.290 | 5,200 | -0.01(-0.12%) |
May 17, 2012 | 8.300 | 8.320 | 8.190 | 8.300 | 6,900 | +0.05(+0.61%) |
May 16, 2012 | 8.350 | 8.350 | 8.250 | 8.250 | 2,485 | -0.05(-0.60%) |
May 15, 2012 | 8.350 | 8.370 | 8.250 | 8.300 | 3,000 | -0.05(-0.60%) |
May 14, 2012 | 8.350 | 8.430 | 8.350 | 8.350 | 9,268 | +0.00(+0.00%) |
May 11, 2012 | 8.550 | 8.550 | 8.200 | 8.350 | 4,888 | -0.19(-2.22%) |
May 10, 2012 | 8.640 | 8.780 | 8.540 | 8.540 | 600 | -0.13(-1.50%) |
May 09, 2012 | 8.550 | 8.690 | 8.380 | 8.670 | 4,970 | +0.20(+2.36%) |
May 08, 2012 | 8.490 | 8.550 | 8.400 | 8.470 | 9,250 | -0.08(-0.94%) |
May 07, 2012 | 8.900 | 9.110 | 8.250 | 8.550 | 14,423 | -0.40(-4.47%) |
May 04, 2012 | 9.000 | 9.140 | 8.910 | 8.950 | 3,400 | -0.44(-4.69%) |
May 03, 2012 | 9.370 | 9.480 | 9.050 | 9.390 | 5,343 | +0.04(+0.43%) |
May 02, 2012 | 9.450 | 9.450 | 9.050 | 9.350 | 1,659 | -0.24(-2.50%) |