Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.054 | 9.071 | 8.978 | 9.062 | 407,040 | +0.04(+0.47%) |
Apr 29, 2013 | 8.919 | 9.037 | 8.852 | 9.020 | 413,864 | +0.14(+1.61%) |
Apr 26, 2013 | 8.793 | 8.902 | 8.784 | 8.877 | 324,608 | +0.09(+1.06%) |
Apr 25, 2013 | 8.953 | 8.978 | 8.767 | 8.784 | 754,155 | -0.13(-1.42%) |
Apr 24, 2013 | 8.911 | 8.919 | 8.809 | 8.911 | 274,560 | +0.04(+0.48%) |
Apr 23, 2013 | 8.793 | 8.868 | 8.767 | 8.868 | 395,997 | +0.15(+1.74%) |
Apr 22, 2013 | 8.641 | 8.767 | 8.557 | 8.717 | 659,892 | +0.12(+1.37%) |
Apr 19, 2013 | 8.599 | 8.649 | 8.548 | 8.599 | 434,422 | +0.01(+0.10%) |
Apr 18, 2013 | 8.675 | 8.675 | 8.557 | 8.590 | 463,042 | -0.05(-0.59%) |
Apr 17, 2013 | 8.759 | 8.767 | 8.557 | 8.641 | 712,905 | -0.14(-1.63%) |
Apr 16, 2013 | 8.700 | 8.793 | 8.658 | 8.784 | 431,837 | +0.14(+1.66%) |
Apr 15, 2013 | 8.809 | 8.843 | 8.498 | 8.641 | 801,870 | -0.21(-2.38%) |
Apr 12, 2013 | 8.852 | 8.911 | 8.767 | 8.852 | 486,101 | -0.03(-0.38%) |
Apr 11, 2013 | 8.877 | 8.919 | 8.860 | 8.885 | 333,889 | +0.03(+0.29%) |
Apr 10, 2013 | 8.818 | 8.868 | 8.793 | 8.860 | 444,063 | +0.04(+0.48%) |
Apr 09, 2013 | 8.978 | 8.978 | 8.818 | 8.818 | 335,737 | -0.13(-1.41%) |
Apr 08, 2013 | 8.902 | 8.953 | 8.793 | 8.944 | 443,497 | +0.08(+0.86%) |
Apr 05, 2013 | 8.759 | 8.877 | 8.708 | 8.868 | 391,423 | +0.07(+0.77%) |
Apr 04, 2013 | 8.767 | 8.809 | 8.700 | 8.801 | 424,863 | +0.06(+0.68%) |
Apr 03, 2013 | 8.936 | 8.936 | 8.717 | 8.742 | 709,373 | -0.15(-1.71%) |
Apr 02, 2013 | 9.029 | 9.037 | 8.894 | 8.894 | 585,538 | -0.13(-1.40%) |
Apr 01, 2013 | 9.045 | 9.113 | 8.953 | 9.020 | 513,555 | +0.02(+0.19%) |
Mar 28, 2013 | 9.012 | 9.054 | 8.978 | 9.003 | 540,924 | +0.01(+0.09%) |
Mar 27, 2013 | 8.978 | 9.029 | 8.919 | 8.995 | 789,804 | +0.02(+0.19%) |
Mar 26, 2013 | 8.962 | 9.052 | 8.962 | 8.978 | 958,697 | +0.02(+0.27%) |
Mar 25, 2013 | 9.027 | 9.060 | 8.953 | 8.953 | 1,472,004 | -0.02(-0.18%) |
Mar 22, 2013 | 8.962 | 8.970 | 8.925 | 8.970 | 630,360 | +0.05(+0.55%) |
Mar 21, 2013 | 8.921 | 8.978 | 8.921 | 8.921 | 350,326 | -0.02(-0.28%) |
Mar 20, 2013 | 9.011 | 9.011 | 8.904 | 8.945 | 479,069 | -0.02(-0.18%) |
Mar 19, 2013 | 9.060 | 9.060 | 8.945 | 8.962 | 527,926 | -0.06(-0.64%) |
Mar 18, 2013 | 9.027 | 9.060 | 8.994 | 9.019 | 763,435 | -0.03(-0.36%) |
Mar 15, 2013 | 9.052 | 9.076 | 8.999 | 9.052 | 975,509 | +0.02(+0.27%) |
Mar 14, 2013 | 8.962 | 9.027 | 8.945 | 9.027 | 580,561 | +0.08(+0.92%) |
Mar 13, 2013 | 8.904 | 8.986 | 8.863 | 8.945 | 367,489 | +0.06(+0.65%) |
Mar 12, 2013 | 8.830 | 8.912 | 8.830 | 8.888 | 384,869 | +0.03(+0.37%) |
Mar 11, 2013 | 8.781 | 8.880 | 8.765 | 8.855 | 354,729 | +0.07(+0.75%) |
Mar 08, 2013 | 8.888 | 8.896 | 8.740 | 8.789 | 588,665 | -0.04(-0.46%) |
Mar 07, 2013 | 8.822 | 8.863 | 8.797 | 8.830 | 445,272 | +0.02(+0.19%) |
Mar 06, 2013 | 8.912 | 8.945 | 8.781 | 8.814 | 502,578 | -0.08(-0.92%) |
Mar 05, 2013 | 8.921 | 8.970 | 8.888 | 8.896 | 505,842 | -0.01(-0.09%) |
Mar 04, 2013 | 8.888 | 8.921 | 8.847 | 8.904 | 393,025 | +0.02(+0.18%) |
Mar 01, 2013 | 8.871 | 8.904 | 8.822 | 8.888 | 449,505 | +0.00(+0.00%) |
Feb 28, 2013 | 8.765 | 8.929 | 8.756 | 8.888 | 603,988 | +0.14(+1.59%) |
Feb 27, 2013 | 8.683 | 8.806 | 8.683 | 8.748 | 436,093 | +0.07(+0.76%) |
Feb 26, 2013 | 8.658 | 8.724 | 8.617 | 8.683 | 454,501 | +0.06(+0.67%) |
Feb 25, 2013 | 8.617 | 8.715 | 8.592 | 8.625 | 584,768 | +0.02(+0.29%) |
Feb 22, 2013 | 8.502 | 8.609 | 8.428 | 8.601 | 559,937 | +0.16(+1.85%) |
Feb 21, 2013 | 8.551 | 8.568 | 8.423 | 8.445 | 614,261 | -0.09(-1.06%) |
Feb 20, 2013 | 8.576 | 8.609 | 8.494 | 8.535 | 926,858 | +0.02(+0.29%) |
Feb 19, 2013 | 8.445 | 8.518 | 8.445 | 8.510 | 761,481 | +0.09(+1.07%) |
Feb 15, 2013 | 8.420 | 8.428 | 8.379 | 8.420 | 278,511 | +0.02(+0.29%) |
Feb 14, 2013 | 8.445 | 8.445 | 8.338 | 8.395 | 262,201 | -0.06(-0.68%) |
Feb 13, 2013 | 8.346 | 8.453 | 8.330 | 8.453 | 294,799 | +0.09(+1.08%) |
Feb 12, 2013 | 8.321 | 8.363 | 8.264 | 8.363 | 240,454 | +0.03(+0.39%) |
Feb 11, 2013 | 8.174 | 8.330 | 8.174 | 8.330 | 366,964 | +0.20(+2.42%) |
Feb 08, 2013 | 8.231 | 8.231 | 8.125 | 8.133 | 289,523 | -0.06(-0.70%) |
Feb 07, 2013 | 8.248 | 8.280 | 8.157 | 8.190 | 385,079 | -0.07(-0.80%) |
Feb 06, 2013 | 8.248 | 8.264 | 8.207 | 8.256 | 214,330 | +0.01(+0.10%) |
Feb 04, 2013 | 8.354 | 8.354 | 8.215 | 8.248 | 338,436 | -0.10(-1.18%) |
Feb 01, 2013 | 8.321 | 8.518 | 8.272 | 8.346 | 400,313 | +0.05(+0.59%) |
Jan 31, 2013 | 8.215 | 8.321 | 8.166 | 8.297 | 546,404 | +0.11(+1.40%) |
Jan 30, 2013 | 8.182 | 8.190 | 8.120 | 8.182 | 507,682 | +0.01(+0.10%) |
Jan 29, 2013 | 8.116 | 8.174 | 8.083 | 8.174 | 371,118 | +0.06(+0.71%) |
Jan 28, 2013 | 8.083 | 8.120 | 8.051 | 8.116 | 475,138 | +0.07(+0.82%) |
Jan 25, 2013 | 8.059 | 8.083 | 7.993 | 8.051 | 585,937 | -0.01(-0.10%) |
Jan 24, 2013 | 8.133 | 8.149 | 8.059 | 8.059 | 461,519 | -0.09(-1.11%) |
Jan 23, 2013 | 8.149 | 8.166 | 8.100 | 8.149 | 452,979 | +0.02(+0.30%) |
Jan 22, 2013 | 8.149 | 8.157 | 8.055 | 8.125 | 836,170 | +0.02(+0.20%) |
Jan 18, 2013 | 8.083 | 8.108 | 8.051 | 8.108 | 350,495 | +0.02(+0.30%) |
Jan 17, 2013 | 8.083 | 8.108 | 8.042 | 8.083 | 407,725 | +0.04(+0.51%) |
Jan 16, 2013 | 8.042 | 8.100 | 8.042 | 8.042 | 303,876 | -0.01(-0.10%) |
Jan 15, 2013 | 8.059 | 8.092 | 8.042 | 8.051 | 307,413 | -0.05(-0.61%) |
Jan 14, 2013 | 8.133 | 8.149 | 8.059 | 8.100 | 284,973 | -0.02(-0.30%) |
Jan 11, 2013 | 8.116 | 8.141 | 8.051 | 8.125 | 284,814 | +0.03(+0.41%) |
Jan 10, 2013 | 8.092 | 8.133 | 8.042 | 8.092 | 315,676 | +0.02(+0.20%) |
Jan 09, 2013 | 8.034 | 8.100 | 8.026 | 8.075 | 555,772 | +0.05(+0.61%) |
Jan 08, 2013 | 8.067 | 8.083 | 8.018 | 8.026 | 495,499 | -0.01(-0.10%) |
Jan 07, 2013 | 8.067 | 8.067 | 8.026 | 8.034 | 320,870 | -0.04(-0.51%) |
Jan 04, 2013 | 8.092 | 8.108 | 8.026 | 8.075 | 448,672 | +0.04(+0.51%) |
Jan 03, 2013 | 8.010 | 8.075 | 7.979 | 8.034 | 299,344 | +0.02(+0.31%) |
Jan 02, 2013 | 7.887 | 8.026 | 7.747 | 8.010 | 581,570 | +0.26(+3.39%) |
Dec 31, 2012 | 7.550 | 7.772 | 7.550 | 7.747 | 478,096 | +0.16(+2.05%) |
Dec 28, 2012 | 7.665 | 7.780 | 7.591 | 7.591 | 505,731 | -0.12(-1.60%) |
Dec 27, 2012 | 7.731 | 7.854 | 7.657 | 7.714 | 431,817 | -0.05(-0.63%) |
Dec 26, 2012 | 7.811 | 7.843 | 7.763 | 7.763 | 378,221 | -0.04(-0.51%) |
Dec 24, 2012 | 7.803 | 7.867 | 7.763 | 7.803 | 337,512 | +0.02(+0.20%) |
Dec 21, 2012 | 7.763 | 7.835 | 7.740 | 7.787 | 736,976 | -0.02(-0.20%) |
Dec 20, 2012 | 7.787 | 7.851 | 7.779 | 7.803 | 411,767 | +0.01(+0.10%) |
Dec 19, 2012 | 7.819 | 7.851 | 7.787 | 7.795 | 537,487 | -0.02(-0.20%) |
Dec 18, 2012 | 7.771 | 7.843 | 7.748 | 7.811 | 398,552 | +0.04(+0.51%) |
Dec 17, 2012 | 7.684 | 7.771 | 7.684 | 7.771 | 354,430 | +0.10(+1.24%) |
Dec 14, 2012 | 7.724 | 7.739 | 7.644 | 7.676 | 345,660 | -0.04(-0.52%) |
Dec 13, 2012 | 7.803 | 7.803 | 7.700 | 7.716 | 459,752 | -0.09(-1.12%) |
Dec 12, 2012 | 7.867 | 7.875 | 7.795 | 7.803 | 290,485 | -0.06(-0.81%) |
Dec 11, 2012 | 7.883 | 7.923 | 7.779 | 7.867 | 711,364 | +0.03(+0.41%) |
Dec 10, 2012 | 7.843 | 7.859 | 7.811 | 7.835 | 694,095 | -0.01(-0.10%) |
Dec 07, 2012 | 7.827 | 7.843 | 7.787 | 7.843 | 484,997 | +0.02(+0.31%) |
Dec 06, 2012 | 7.787 | 7.819 | 7.755 | 7.819 | 398,338 | +0.06(+0.72%) |
Dec 05, 2012 | 7.779 | 7.795 | 7.708 | 7.763 | 456,314 | +0.00(+0.00%) |
Dec 04, 2012 | 7.771 | 7.803 | 7.708 | 7.763 | 231,721 | -0.04(-0.51%) |
Nov 30, 2012 | 7.811 | 7.811 | 7.740 | 7.803 | 456,545 | +0.00(+0.00%) |
Nov 29, 2012 | 7.795 | 7.811 | 7.740 | 7.803 | 271,682 | +0.03(+0.41%) |
Nov 28, 2012 | 7.740 | 7.795 | 7.676 | 7.771 | 308,920 | +0.03(+0.41%) |
Nov 27, 2012 | 7.763 | 7.819 | 7.700 | 7.740 | 365,621 | -0.02(-0.31%) |
Nov 26, 2012 | 7.660 | 7.763 | 7.612 | 7.763 | 421,139 | +0.08(+1.04%) |
Nov 23, 2012 | 7.612 | 7.684 | 7.588 | 7.684 | 211,211 | +0.08(+1.05%) |
Nov 21, 2012 | 7.588 | 7.620 | 7.521 | 7.604 | 348,868 | +0.01(+0.10%) |
Nov 20, 2012 | 7.652 | 7.652 | 7.525 | 7.596 | 357,447 | -0.04(-0.52%) |
Nov 19, 2012 | 7.604 | 7.676 | 7.540 | 7.636 | 564,367 | +0.10(+1.37%) |
Nov 16, 2012 | 7.254 | 7.533 | 7.222 | 7.533 | 773,606 | +0.30(+4.18%) |
Nov 15, 2012 | 6.959 | 7.322 | 6.896 | 7.230 | 870,999 | +0.14(+1.91%) |
Nov 14, 2012 | 7.254 | 7.302 | 6.927 | 7.095 | 1,552,968 | -0.18(-2.52%) |
Nov 13, 2012 | 7.413 | 7.485 | 7.238 | 7.278 | 974,380 | -0.23(-3.08%) |
Nov 12, 2012 | 7.572 | 7.620 | 7.509 | 7.509 | 567,479 | -0.04(-0.53%) |
Nov 09, 2012 | 7.540 | 7.612 | 7.461 | 7.548 | 394,071 | -0.05(-0.63%) |
Nov 08, 2012 | 7.644 | 7.748 | 7.596 | 7.596 | 469,690 | -0.02(-0.21%) |
Nov 07, 2012 | 7.684 | 7.708 | 7.429 | 7.612 | 947,564 | -0.15(-1.95%) |
Nov 06, 2012 | 7.803 | 7.835 | 7.740 | 7.763 | 358,996 | -0.03(-0.41%) |
Nov 05, 2012 | 7.803 | 7.859 | 7.708 | 7.795 | 368,858 | -0.03(-0.41%) |
Nov 02, 2012 | 7.970 | 7.978 | 7.819 | 7.827 | 486,484 | -0.14(-1.70%) |
Nov 01, 2012 | 8.018 | 8.034 | 7.899 | 7.962 | 602,042 | +0.06(+0.81%) |
Oct 31, 2012 | 7.787 | 7.923 | 7.771 | 7.899 | 484,974 | +0.15(+1.95%) |
Oct 26, 2012 | 7.819 | 7.748 | 7.748 | 7.748 | 389,827 | -0.06(-0.82%) |
Oct 25, 2012 | 7.835 | 7.875 | 7.755 | 7.811 | 272,486 | -0.01(-0.10%) |
Oct 24, 2012 | 7.803 | 7.883 | 7.763 | 7.819 | 320,266 | +0.04(+0.51%) |
Oct 23, 2012 | 7.779 | 7.787 | 7.724 | 7.779 | 408,993 | -0.04(-0.51%) |
Oct 19, 2012 | 7.891 | 7.931 | 7.763 | 7.819 | 665,761 | -0.09(-1.11%) |
Oct 18, 2012 | 7.923 | 8.002 | 7.907 | 7.907 | 511,614 | -0.02(-0.30%) |
Oct 17, 2012 | 7.851 | 7.947 | 7.843 | 7.931 | 499,801 | +0.07(+0.91%) |
Oct 16, 2012 | 7.692 | 7.859 | 7.644 | 7.859 | 935,882 | +0.20(+2.60%) |
Oct 15, 2012 | 7.604 | 7.668 | 7.349 | 7.660 | 1,972,958 | +0.02(+0.21%) |
Oct 12, 2012 | 7.851 | 7.859 | 7.613 | 7.644 | 1,541,494 | -0.21(-2.74%) |
Oct 11, 2012 | 7.859 | 7.939 | 7.859 | 7.859 | 505,597 | +0.00(+0.00%) |
Oct 10, 2012 | 8.114 | 8.122 | 7.803 | 7.859 | 1,975,423 | -0.26(-3.24%) |
Oct 09, 2012 | 8.201 | 8.241 | 8.122 | 8.122 | 571,431 | -0.09(-1.07%) |
Oct 08, 2012 | 8.201 | 8.209 | 8.154 | 8.209 | 577,221 | -0.02(-0.19%) |
Oct 05, 2012 | 8.273 | 8.321 | 8.193 | 8.225 | 631,107 | -0.02(-0.19%) |
Oct 04, 2012 | 8.345 | 8.345 | 8.146 | 8.241 | 1,119,186 | -0.06(-0.67%) |
Oct 03, 2012 | 8.385 | 8.416 | 8.289 | 8.297 | 1,305,911 | -0.11(-1.33%) |
Oct 02, 2012 | 8.439 | 8.447 | 8.377 | 8.408 | 1,365,858 | +0.02(+0.28%) |
Oct 01, 2012 | 8.354 | 8.447 | 8.331 | 8.385 | 1,019,623 | +0.05(+0.65%) |
Sep 28, 2012 | 8.315 | 8.401 | 8.253 | 8.331 | 829,183 | +0.02(+0.19%) |
Sep 27, 2012 | 8.370 | 8.401 | 8.238 | 8.315 | 851,906 | -0.05(-0.65%) |
Sep 26, 2012 | 8.439 | 8.509 | 8.362 | 8.370 | 586,667 | -0.05(-0.64%) |
Sep 25, 2012 | 8.478 | 8.509 | 8.416 | 8.424 | 659,014 | -0.02(-0.18%) |
Sep 24, 2012 | 8.408 | 8.486 | 8.393 | 8.439 | 618,219 | +0.03(+0.37%) |
Sep 21, 2012 | 8.494 | 8.501 | 8.408 | 8.408 | 931,816 | -0.06(-0.73%) |
Sep 20, 2012 | 8.401 | 8.478 | 8.370 | 8.470 | 561,583 | +0.10(+1.20%) |
Sep 19, 2012 | 8.315 | 8.408 | 8.300 | 8.370 | 427,454 | +0.05(+0.56%) |
Sep 18, 2012 | 8.385 | 8.385 | 8.284 | 8.323 | 349,004 | -0.04(-0.46%) |
Sep 17, 2012 | 8.370 | 8.424 | 8.331 | 8.362 | 397,291 | -0.01(-0.09%) |
Sep 14, 2012 | 8.339 | 8.401 | 8.339 | 8.370 | 512,540 | +0.03(+0.37%) |
Sep 13, 2012 | 8.401 | 8.447 | 8.339 | 8.339 | 683,181 | -0.06(-0.74%) |
Sep 12, 2012 | 8.439 | 8.447 | 8.377 | 8.401 | 346,861 | -0.01(-0.09%) |
Sep 11, 2012 | 8.370 | 8.424 | 8.346 | 8.408 | 547,294 | +0.11(+1.31%) |
Sep 10, 2012 | 8.261 | 8.339 | 8.215 | 8.300 | 518,113 | +0.01(+0.09%) |
Sep 07, 2012 | 8.191 | 8.331 | 8.176 | 8.292 | 387,385 | +0.11(+1.33%) |
Sep 06, 2012 | 8.191 | 8.230 | 8.145 | 8.184 | 393,955 | -0.01(-0.09%) |
Sep 05, 2012 | 8.284 | 8.292 | 8.191 | 8.191 | 516,054 | -0.07(-0.84%) |
Sep 04, 2012 | 8.098 | 8.277 | 8.083 | 8.261 | 917,536 | +0.16(+2.01%) |
Aug 31, 2012 | 8.083 | 8.106 | 8.036 | 8.098 | 293,322 | +0.03(+0.38%) |
Aug 30, 2012 | 8.106 | 8.106 | 8.044 | 8.067 | 185,931 | -0.04(-0.48%) |
Aug 29, 2012 | 8.083 | 8.106 | 8.060 | 8.106 | 349,173 | +0.04(+0.48%) |
Aug 27, 2012 | 8.060 | 8.091 | 7.990 | 8.067 | 311,287 | +0.03(+0.39%) |
Aug 24, 2012 | 7.928 | 8.044 | 7.928 | 8.036 | 351,585 | +0.10(+1.27%) |
Aug 23, 2012 | 7.990 | 7.994 | 7.920 | 7.936 | 246,474 | -0.05(-0.58%) |
Aug 22, 2012 | 8.044 | 8.050 | 7.959 | 7.982 | 244,967 | -0.05(-0.58%) |
Aug 21, 2012 | 8.075 | 8.098 | 8.021 | 8.029 | 389,465 | -0.05(-0.58%) |
Aug 20, 2012 | 8.044 | 8.075 | 7.990 | 8.075 | 248,309 | +0.03(+0.39%) |
Aug 17, 2012 | 7.982 | 8.052 | 7.967 | 8.044 | 354,756 | +0.05(+0.58%) |
Aug 16, 2012 | 8.013 | 8.013 | 7.959 | 7.998 | 297,697 | +0.01(+0.10%) |
Aug 15, 2012 | 7.943 | 7.990 | 7.912 | 7.990 | 307,872 | +0.02(+0.19%) |
Aug 14, 2012 | 7.998 | 8.036 | 7.967 | 7.974 | 381,489 | -0.01(-0.10%) |
Aug 13, 2012 | 7.905 | 8.021 | 7.905 | 7.982 | 407,596 | +0.06(+0.78%) |
Aug 10, 2012 | 7.928 | 7.936 | 7.866 | 7.920 | 188,783 | -0.02(-0.20%) |
Aug 09, 2012 | 7.804 | 7.943 | 7.773 | 7.936 | 369,194 | +0.14(+1.79%) |
Aug 08, 2012 | 7.765 | 7.804 | 7.750 | 7.796 | 349,472 | +0.00(+0.00%) |
Aug 07, 2012 | 7.920 | 7.920 | 7.750 | 7.796 | 675,089 | -0.10(-1.28%) |
Aug 06, 2012 | 8.005 | 8.021 | 7.881 | 7.897 | 505,296 | -0.08(-0.97%) |
Aug 03, 2012 | 7.982 | 8.036 | 7.943 | 7.974 | 446,000 | +0.02(+0.19%) |
Aug 02, 2012 | 7.943 | 7.967 | 7.827 | 7.959 | 769,593 | +0.01(+0.10%) |
Aug 01, 2012 | 8.060 | 8.114 | 7.943 | 7.951 | 429,203 | -0.10(-1.25%) |
Jul 31, 2012 | 7.982 | 8.091 | 7.974 | 8.052 | 729,346 | +0.09(+1.07%) |
Jul 30, 2012 | 7.982 | 8.013 | 7.951 | 7.967 | 485,637 | +0.04(+0.49%) |
Jul 27, 2012 | 7.897 | 7.982 | 7.866 | 7.928 | 485,797 | +0.03(+0.39%) |
Jul 26, 2012 | 8.005 | 8.013 | 7.796 | 7.897 | 466,790 | +0.01(+0.10%) |
Jul 25, 2012 | 7.843 | 7.905 | 7.796 | 7.889 | 378,724 | +0.09(+1.09%) |
Jul 24, 2012 | 7.819 | 7.850 | 7.765 | 7.804 | 398,322 | +0.00(+0.00%) |
Jul 23, 2012 | 7.796 | 7.850 | 7.757 | 7.804 | 455,490 | -0.05(-0.69%) |
Jul 20, 2012 | 7.827 | 7.889 | 7.827 | 7.858 | 280,339 | +0.01(+0.10%) |
Jul 19, 2012 | 7.866 | 7.878 | 7.773 | 7.850 | 488,425 | +0.02(+0.30%) |
Jul 18, 2012 | 7.858 | 7.881 | 7.812 | 7.827 | 444,932 | -0.03(-0.39%) |
Jul 17, 2012 | 7.912 | 7.936 | 7.843 | 7.858 | 620,996 | -0.01(-0.10%) |
Jul 16, 2012 | 7.827 | 7.881 | 7.781 | 7.866 | 523,824 | +0.06(+0.79%) |
Jul 13, 2012 | 7.773 | 7.835 | 7.734 | 7.804 | 620,124 | +0.05(+0.70%) |
Jul 12, 2012 | 7.819 | 7.843 | 7.688 | 7.750 | 796,330 | -0.09(-1.09%) |
Jul 11, 2012 | 7.905 | 7.943 | 7.750 | 7.835 | 915,923 | -0.08(-0.98%) |
Jul 10, 2012 | 7.982 | 7.982 | 7.905 | 7.912 | 659,017 | -0.07(-0.87%) |
Jul 09, 2012 | 8.013 | 8.013 | 7.928 | 7.982 | 597,414 | -0.01(-0.10%) |
Jul 06, 2012 | 7.951 | 8.021 | 7.928 | 7.990 | 606,017 | +0.01(+0.10%) |
Jul 05, 2012 | 7.959 | 7.998 | 7.905 | 7.982 | 822,652 | +0.02(+0.29%) |
Jul 03, 2012 | 7.943 | 7.974 | 7.936 | 7.959 | 524,108 | +0.02(+0.29%) |
Jul 02, 2012 | 7.845 | 7.943 | 7.823 | 7.936 | 1,758,131 | +0.11(+1.45%) |
Jun 29, 2012 | 7.868 | 7.906 | 7.755 | 7.823 | 1,225,637 | +0.06(+0.78%) |
Jun 28, 2012 | 7.649 | 7.762 | 7.612 | 7.762 | 751,599 | +0.09(+1.18%) |
Jun 27, 2012 | 7.581 | 7.687 | 7.581 | 7.672 | 576,022 | +0.11(+1.39%) |
Jun 26, 2012 | 7.589 | 7.612 | 7.536 | 7.566 | 457,641 | -0.02(-0.30%) |
Jun 25, 2012 | 7.536 | 7.642 | 7.536 | 7.589 | 681,104 | +0.02(+0.30%) |
Jun 22, 2012 | 7.483 | 7.574 | 7.483 | 7.566 | 727,569 | +0.09(+1.21%) |
Jun 21, 2012 | 7.506 | 7.514 | 7.438 | 7.476 | 760,605 | -0.01(-0.10%) |
Jun 20, 2012 | 7.476 | 7.491 | 7.446 | 7.483 | 490,320 | +0.04(+0.51%) |
Jun 19, 2012 | 7.423 | 7.468 | 7.401 | 7.446 | 502,920 | +0.05(+0.61%) |
Jun 18, 2012 | 7.393 | 7.431 | 7.370 | 7.401 | 536,047 | +0.02(+0.31%) |
Jun 15, 2012 | 7.416 | 7.416 | 7.370 | 7.378 | 587,959 | -0.02(-0.20%) |
Jun 14, 2012 | 7.348 | 7.393 | 7.340 | 7.393 | 462,435 | +0.05(+0.62%) |
Jun 13, 2012 | 7.348 | 7.393 | 7.288 | 7.348 | 521,875 | +0.02(+0.31%) |
Jun 12, 2012 | 7.303 | 7.348 | 7.257 | 7.325 | 495,840 | +0.02(+0.31%) |
Jun 11, 2012 | 7.370 | 7.393 | 7.295 | 7.303 | 911,051 | -0.03(-0.41%) |
Jun 08, 2012 | 7.205 | 7.348 | 7.182 | 7.333 | 843,910 | +0.12(+1.67%) |
Jun 07, 2012 | 7.272 | 7.280 | 7.182 | 7.212 | 551,489 | -0.04(-0.52%) |
Jun 06, 2012 | 7.129 | 7.250 | 7.129 | 7.250 | 759,135 | +0.15(+2.12%) |
Jun 05, 2012 | 6.926 | 7.107 | 6.903 | 7.099 | 727,024 | +0.20(+2.84%) |
Jun 04, 2012 | 6.941 | 6.982 | 6.896 | 6.903 | 431,507 | -0.03(-0.43%) |
Jun 01, 2012 | 6.979 | 6.986 | 6.933 | 6.933 | 673,990 | -0.07(-0.97%) |
May 31, 2012 | 6.994 | 7.039 | 6.971 | 7.001 | 675,208 | +0.02(+0.22%) |
May 30, 2012 | 7.024 | 7.039 | 6.956 | 6.986 | 435,379 | -0.08(-1.07%) |
May 29, 2012 | 7.077 | 7.084 | 7.031 | 7.061 | 353,556 | +0.02(+0.21%) |
May 25, 2012 | 7.031 | 7.069 | 7.016 | 7.046 | 363,032 | +0.02(+0.32%) |
May 24, 2012 | 7.009 | 7.061 | 6.963 | 7.024 | 419,284 | +0.03(+0.43%) |
May 23, 2012 | 6.963 | 7.016 | 6.911 | 6.994 | 360,093 | +0.02(+0.32%) |
May 22, 2012 | 7.009 | 7.084 | 6.948 | 6.971 | 397,066 | -0.05(-0.64%) |
May 21, 2012 | 6.896 | 7.046 | 6.843 | 7.016 | 482,037 | +0.17(+2.42%) |
May 18, 2012 | 6.933 | 6.971 | 6.850 | 6.850 | 752,224 | -0.09(-1.30%) |
May 17, 2012 | 7.129 | 7.137 | 6.941 | 6.941 | 1,003,589 | -0.19(-2.64%) |
May 16, 2012 | 7.114 | 7.159 | 7.114 | 7.129 | 306,407 | +0.03(+0.42%) |
May 15, 2012 | 7.175 | 7.197 | 7.092 | 7.099 | 459,582 | -0.08(-1.05%) |
May 14, 2012 | 7.190 | 7.227 | 7.159 | 7.175 | 411,728 | -0.05(-0.73%) |
May 11, 2012 | 7.152 | 7.227 | 7.144 | 7.227 | 480,281 | +0.06(+0.84%) |
May 10, 2012 | 7.159 | 7.190 | 7.137 | 7.167 | 460,984 | +0.05(+0.63%) |
May 09, 2012 | 7.122 | 7.182 | 7.107 | 7.122 | 617,315 | +0.00(+0.00%) |
May 08, 2012 | 7.122 | 7.167 | 7.122 | 7.122 | 627,264 | -0.02(-0.21%) |
May 07, 2012 | 7.114 | 7.175 | 7.084 | 7.137 | 560,377 | +0.02(+0.32%) |
May 04, 2012 | 7.129 | 7.159 | 7.114 | 7.114 | 557,433 | -0.02(-0.32%) |
May 03, 2012 | 7.107 | 7.190 | 7.107 | 7.137 | 860,765 | +0.10(+1.39%) |
May 02, 2012 | 7.077 | 7.077 | 7.009 | 7.039 | 668,790 | -0.05(-0.64%) |