Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.562 | 8.813 | 8.465 | 8.768 | 91,508 | +0.18(+2.06%) |
Apr 29, 2013 | 8.294 | 8.614 | 8.163 | 8.591 | 100,531 | +0.36(+4.37%) |
Apr 26, 2013 | 8.363 | 8.403 | 8.186 | 8.231 | 99,703 | -0.17(-2.04%) |
Apr 25, 2013 | 8.437 | 8.448 | 8.288 | 8.403 | 92,584 | -0.03(-0.41%) |
Apr 24, 2013 | 8.602 | 8.625 | 8.363 | 8.437 | 55,834 | -0.19(-2.25%) |
Apr 23, 2013 | 8.654 | 8.773 | 8.460 | 8.631 | 86,990 | +0.05(+0.53%) |
Apr 22, 2013 | 8.134 | 8.665 | 7.986 | 8.585 | 189,984 | +0.43(+5.32%) |
Apr 19, 2013 | 8.015 | 8.186 | 7.975 | 8.152 | 63,316 | +0.13(+1.64%) |
Apr 18, 2013 | 8.112 | 8.160 | 7.952 | 8.020 | 72,384 | -0.08(-0.99%) |
Apr 17, 2013 | 8.095 | 8.186 | 7.941 | 8.100 | 145,759 | -0.03(-0.42%) |
Apr 16, 2013 | 8.100 | 8.163 | 8.015 | 8.134 | 82,613 | +0.13(+1.64%) |
Apr 15, 2013 | 8.300 | 8.331 | 7.998 | 8.003 | 180,928 | -0.38(-4.49%) |
Apr 12, 2013 | 8.323 | 8.433 | 8.323 | 8.380 | 29,603 | +0.01(+0.14%) |
Apr 11, 2013 | 8.528 | 8.528 | 8.271 | 8.368 | 54,587 | -0.19(-2.27%) |
Apr 10, 2013 | 8.294 | 8.625 | 8.294 | 8.562 | 124,709 | +0.26(+3.09%) |
Apr 09, 2013 | 8.414 | 8.414 | 8.271 | 8.306 | 128,893 | -0.11(-1.36%) |
Apr 08, 2013 | 8.300 | 8.431 | 8.249 | 8.420 | 91,801 | +0.13(+1.51%) |
Apr 05, 2013 | 8.271 | 8.374 | 8.266 | 8.294 | 96,152 | -0.02(-0.21%) |
Apr 04, 2013 | 8.323 | 8.363 | 8.271 | 8.311 | 51,139 | -0.03(-0.34%) |
Apr 03, 2013 | 8.306 | 8.514 | 8.277 | 8.340 | 129,854 | +0.04(+0.48%) |
Apr 02, 2013 | 8.505 | 8.585 | 8.283 | 8.300 | 147,247 | -0.18(-2.09%) |
Apr 01, 2013 | 8.614 | 8.745 | 8.414 | 8.477 | 91,084 | -0.12(-1.39%) |
Mar 28, 2013 | 8.654 | 8.665 | 8.557 | 8.597 | 89,215 | -0.05(-0.53%) |
Mar 27, 2013 | 8.688 | 8.745 | 8.625 | 8.642 | 43,801 | -0.08(-0.92%) |
Mar 26, 2013 | 8.865 | 8.865 | 8.711 | 8.722 | 44,751 | -0.09(-0.97%) |
Mar 25, 2013 | 8.711 | 8.808 | 8.711 | 8.808 | 70,066 | +0.10(+1.11%) |
Mar 22, 2013 | 8.705 | 8.741 | 8.631 | 8.711 | 69,772 | +0.01(+0.13%) |
Mar 21, 2013 | 8.619 | 8.773 | 8.619 | 8.699 | 120,789 | +0.01(+0.13%) |
Mar 20, 2013 | 8.762 | 8.808 | 8.619 | 8.688 | 53,996 | -0.08(-0.91%) |
Mar 19, 2013 | 8.756 | 8.852 | 8.648 | 8.768 | 63,135 | +0.01(+0.07%) |
Mar 18, 2013 | 8.671 | 8.830 | 8.625 | 8.762 | 90,747 | -0.02(-0.19%) |
Mar 15, 2013 | 8.665 | 8.785 | 8.665 | 8.779 | 202,031 | +0.07(+0.85%) |
Mar 14, 2013 | 8.705 | 8.751 | 8.631 | 8.705 | 91,077 | +0.03(+0.33%) |
Mar 13, 2013 | 8.648 | 8.722 | 8.625 | 8.676 | 124,582 | +0.01(+0.13%) |
Mar 12, 2013 | 8.813 | 8.882 | 8.597 | 8.665 | 84,585 | -0.14(-1.62%) |
Mar 11, 2013 | 8.905 | 9.024 | 8.790 | 8.808 | 69,165 | -0.15(-1.66%) |
Mar 08, 2013 | 9.036 | 9.036 | 8.893 | 8.956 | 53,092 | -0.03(-0.32%) |
Mar 07, 2013 | 8.836 | 8.996 | 8.785 | 8.984 | 63,815 | +0.13(+1.42%) |
Mar 06, 2013 | 8.922 | 8.950 | 8.768 | 8.859 | 44,556 | -0.06(-0.70%) |
Mar 05, 2013 | 8.933 | 9.002 | 8.887 | 8.922 | 77,263 | +0.01(+0.13%) |
Mar 04, 2013 | 9.007 | 9.020 | 8.836 | 8.910 | 52,385 | -0.09(-1.01%) |
Mar 01, 2013 | 8.825 | 9.019 | 8.739 | 9.002 | 64,031 | +0.07(+0.77%) |
Feb 28, 2013 | 8.973 | 8.996 | 8.796 | 8.933 | 93,038 | +0.00(+0.00%) |
Feb 27, 2013 | 8.796 | 9.030 | 8.796 | 8.933 | 49,321 | +0.11(+1.29%) |
Feb 26, 2013 | 8.722 | 8.927 | 8.711 | 8.819 | 65,249 | +0.11(+1.31%) |
Feb 25, 2013 | 9.087 | 9.121 | 8.696 | 8.705 | 112,720 | -0.35(-3.90%) |
Feb 22, 2013 | 8.927 | 9.070 | 8.870 | 9.059 | 61,158 | +0.20(+2.25%) |
Feb 21, 2013 | 8.813 | 8.979 | 8.728 | 8.859 | 68,587 | +0.07(+0.84%) |
Feb 20, 2013 | 8.870 | 8.939 | 8.785 | 8.785 | 163,912 | -0.13(-1.41%) |
Feb 19, 2013 | 9.064 | 9.116 | 8.825 | 8.910 | 111,733 | -0.15(-1.70%) |
Feb 15, 2013 | 9.041 | 9.099 | 8.905 | 9.064 | 97,778 | +0.08(+0.89%) |
Feb 14, 2013 | 8.887 | 9.053 | 8.878 | 8.984 | 58,630 | +0.09(+1.03%) |
Feb 13, 2013 | 8.842 | 9.019 | 8.842 | 8.893 | 87,178 | +0.07(+0.84%) |
Feb 12, 2013 | 8.728 | 8.842 | 8.728 | 8.819 | 52,021 | +0.09(+1.05%) |
Feb 11, 2013 | 8.716 | 8.813 | 8.676 | 8.728 | 79,612 | +0.01(+0.13%) |
Feb 08, 2013 | 8.756 | 8.785 | 8.699 | 8.716 | 94,993 | -0.03(-0.39%) |
Feb 07, 2013 | 8.825 | 8.825 | 8.688 | 8.751 | 68,692 | -0.05(-0.52%) |
Feb 06, 2013 | 8.819 | 8.819 | 8.691 | 8.796 | 86,314 | +0.08(+0.92%) |
Feb 04, 2013 | 9.024 | 9.024 | 8.692 | 8.716 | 126,914 | -0.33(-3.66%) |
Feb 01, 2013 | 8.950 | 9.087 | 8.931 | 9.047 | 93,448 | +0.14(+1.60%) |
Jan 31, 2013 | 8.848 | 8.933 | 8.782 | 8.905 | 122,538 | +0.11(+1.30%) |
Jan 30, 2013 | 8.779 | 8.893 | 8.739 | 8.790 | 162,204 | +0.02(+0.26%) |
Jan 29, 2013 | 8.654 | 8.808 | 8.625 | 8.768 | 117,253 | +0.13(+1.45%) |
Jan 28, 2013 | 8.665 | 8.739 | 8.619 | 8.642 | 241,862 | +0.02(+0.20%) |
Jan 25, 2013 | 8.722 | 8.722 | 8.557 | 8.625 | 114,029 | -0.03(-0.40%) |
Jan 24, 2013 | 8.756 | 8.825 | 8.619 | 8.659 | 95,829 | -0.07(-0.85%) |
Jan 23, 2013 | 8.956 | 8.956 | 8.722 | 8.733 | 198,476 | -0.22(-2.48%) |
Jan 22, 2013 | 8.893 | 8.979 | 8.848 | 8.956 | 101,292 | +0.11(+1.23%) |
Jan 18, 2013 | 8.842 | 8.927 | 8.842 | 8.848 | 71,041 | -0.01(-0.13%) |
Jan 17, 2013 | 8.876 | 8.967 | 8.848 | 8.859 | 61,810 | +0.03(+0.39%) |
Jan 16, 2013 | 8.905 | 8.950 | 8.779 | 8.825 | 51,919 | -0.08(-0.90%) |
Jan 15, 2013 | 8.887 | 9.036 | 8.802 | 8.905 | 80,015 | -0.01(-0.13%) |
Jan 14, 2013 | 8.893 | 9.041 | 8.893 | 8.916 | 52,608 | +0.02(+0.26%) |
Jan 11, 2013 | 8.785 | 8.950 | 8.751 | 8.893 | 69,684 | +0.13(+1.50%) |
Jan 10, 2013 | 8.751 | 8.802 | 8.568 | 8.762 | 224,379 | +0.05(+0.59%) |
Jan 09, 2013 | 8.853 | 8.853 | 8.682 | 8.711 | 107,010 | -0.09(-1.04%) |
Jan 08, 2013 | 8.910 | 8.925 | 8.614 | 8.802 | 210,534 | -0.11(-1.22%) |
Jan 07, 2013 | 8.967 | 9.007 | 8.790 | 8.910 | 156,137 | -0.06(-0.70%) |
Jan 04, 2013 | 8.802 | 9.036 | 8.751 | 8.973 | 120,030 | +0.23(+2.68%) |
Jan 03, 2013 | 9.116 | 9.116 | 8.696 | 8.739 | 112,244 | -0.25(-2.73%) |
Jan 02, 2013 | 9.161 | 9.190 | 8.939 | 8.984 | 205,294 | +0.16(+1.81%) |
Dec 31, 2012 | 8.676 | 8.885 | 8.460 | 8.825 | 160,574 | +0.13(+1.51%) |
Dec 28, 2012 | 8.762 | 8.870 | 8.694 | 8.694 | 52,191 | -0.08(-0.91%) |
Dec 27, 2012 | 8.733 | 8.813 | 8.579 | 8.773 | 46,625 | +0.07(+0.85%) |
Dec 26, 2012 | 8.745 | 8.779 | 8.482 | 8.699 | 73,273 | -0.07(-0.78%) |
Dec 24, 2012 | 8.825 | 8.859 | 8.586 | 8.768 | 72,712 | -0.10(-1.09%) |
Dec 21, 2012 | 8.830 | 8.905 | 8.602 | 8.865 | 342,926 | -0.05(-0.58%) |
Dec 20, 2012 | 8.682 | 8.950 | 8.682 | 8.916 | 117,582 | +0.15(+1.69%) |
Dec 19, 2012 | 8.551 | 8.808 | 8.460 | 8.768 | 90,070 | +0.20(+2.33%) |
Dec 18, 2012 | 8.505 | 8.585 | 8.374 | 8.568 | 167,423 | +0.14(+1.69%) |
Dec 17, 2012 | 8.247 | 8.437 | 8.247 | 8.425 | 176,266 | +0.18(+2.23%) |
Dec 14, 2012 | 8.186 | 8.297 | 8.124 | 8.242 | 123,202 | +0.01(+0.14%) |
Dec 13, 2012 | 8.503 | 8.542 | 8.180 | 8.230 | 144,308 | -0.29(-3.40%) |
Dec 12, 2012 | 8.676 | 8.710 | 8.487 | 8.520 | 81,787 | -0.14(-1.67%) |
Dec 11, 2012 | 8.643 | 8.704 | 8.531 | 8.665 | 145,893 | +0.11(+1.24%) |
Dec 10, 2012 | 8.437 | 8.626 | 8.314 | 8.559 | 107,764 | +0.14(+1.65%) |
Dec 07, 2012 | 8.459 | 8.459 | 8.308 | 8.420 | 62,494 | +0.02(+0.27%) |
Dec 06, 2012 | 8.403 | 8.481 | 8.308 | 8.398 | 36,646 | -0.01(-0.07%) |
Dec 05, 2012 | 8.442 | 8.487 | 8.381 | 8.403 | 57,397 | -0.03(-0.33%) |
Dec 04, 2012 | 8.526 | 8.526 | 8.364 | 8.431 | 38,938 | -0.05(-0.59%) |
Nov 30, 2012 | 8.609 | 8.637 | 8.364 | 8.481 | 158,313 | -0.09(-1.04%) |
Nov 29, 2012 | 8.420 | 8.765 | 8.347 | 8.570 | 125,011 | +0.22(+2.60%) |
Nov 28, 2012 | 8.258 | 8.401 | 8.113 | 8.353 | 80,441 | +0.06(+0.67%) |
Nov 27, 2012 | 8.353 | 8.537 | 8.247 | 8.297 | 173,237 | -0.04(-0.47%) |
Nov 26, 2012 | 8.058 | 8.342 | 8.058 | 8.336 | 51,825 | +0.28(+3.53%) |
Nov 23, 2012 | 8.164 | 8.169 | 7.974 | 8.052 | 43,069 | -0.07(-0.82%) |
Nov 21, 2012 | 8.108 | 8.264 | 7.985 | 8.119 | 35,880 | +0.07(+0.83%) |
Nov 20, 2012 | 8.152 | 8.191 | 7.974 | 8.052 | 36,718 | -0.15(-1.83%) |
Nov 19, 2012 | 8.119 | 8.219 | 8.052 | 8.203 | 58,311 | +0.18(+2.29%) |
Nov 16, 2012 | 8.002 | 8.069 | 7.807 | 8.019 | 100,029 | -0.03(-0.35%) |
Nov 15, 2012 | 7.840 | 8.347 | 7.746 | 8.046 | 252,268 | +0.20(+2.56%) |
Nov 14, 2012 | 7.946 | 8.002 | 7.801 | 7.846 | 250,161 | -0.09(-1.19%) |
Nov 13, 2012 | 8.019 | 8.136 | 7.857 | 7.941 | 70,566 | -0.11(-1.32%) |
Nov 12, 2012 | 8.069 | 8.186 | 8.019 | 8.046 | 33,578 | +0.03(+0.35%) |
Nov 09, 2012 | 8.219 | 8.370 | 7.991 | 8.019 | 124,613 | -0.21(-2.57%) |
Nov 08, 2012 | 8.414 | 8.423 | 8.225 | 8.230 | 99,950 | -0.22(-2.64%) |
Nov 07, 2012 | 8.548 | 8.620 | 8.225 | 8.453 | 113,325 | -0.21(-2.44%) |
Nov 06, 2012 | 8.386 | 8.732 | 8.364 | 8.665 | 54,174 | +0.27(+3.25%) |
Nov 05, 2012 | 8.364 | 8.509 | 8.359 | 8.392 | 59,003 | +0.01(+0.07%) |
Nov 02, 2012 | 8.487 | 8.576 | 8.364 | 8.386 | 93,355 | -0.09(-1.12%) |
Nov 01, 2012 | 8.565 | 8.625 | 8.364 | 8.481 | 92,086 | -0.04(-0.52%) |
Oct 31, 2012 | 8.537 | 8.559 | 8.398 | 8.526 | 77,277 | -0.03(-0.39%) |
Oct 26, 2012 | 8.615 | 8.559 | 8.559 | 8.559 | 56,708 | -0.04(-0.45%) |
Oct 25, 2012 | 8.576 | 8.618 | 8.492 | 8.598 | 64,759 | +0.11(+1.25%) |
Oct 24, 2012 | 8.542 | 8.554 | 8.437 | 8.492 | 56,166 | -0.03(-0.39%) |
Oct 23, 2012 | 8.542 | 8.609 | 8.464 | 8.526 | 61,889 | -0.10(-1.16%) |
Oct 19, 2012 | 8.643 | 8.749 | 8.548 | 8.626 | 157,095 | -0.05(-0.58%) |
Oct 18, 2012 | 8.899 | 8.977 | 8.665 | 8.676 | 108,115 | -0.23(-2.57%) |
Oct 17, 2012 | 8.949 | 8.949 | 8.854 | 8.905 | 113,506 | -0.01(-0.06%) |
Oct 16, 2012 | 8.971 | 8.971 | 8.888 | 8.910 | 139,101 | -0.01(-0.12%) |
Oct 15, 2012 | 8.955 | 8.955 | 8.827 | 8.921 | 63,899 | -0.03(-0.31%) |
Oct 12, 2012 | 9.055 | 9.055 | 8.833 | 8.949 | 70,221 | -0.12(-1.35%) |
Oct 11, 2012 | 9.161 | 9.228 | 9.027 | 9.072 | 127,703 | -0.03(-0.31%) |
Oct 10, 2012 | 9.105 | 9.211 | 9.061 | 9.100 | 262,578 | -0.02(-0.18%) |
Oct 09, 2012 | 9.239 | 9.393 | 9.050 | 9.116 | 63,045 | -0.14(-1.56%) |
Oct 08, 2012 | 9.217 | 9.412 | 9.217 | 9.261 | 43,516 | +0.03(+0.30%) |
Oct 05, 2012 | 9.161 | 9.373 | 9.150 | 9.233 | 76,926 | +0.07(+0.73%) |
Oct 04, 2012 | 9.200 | 9.217 | 9.133 | 9.167 | 77,507 | +0.00(+0.00%) |
Oct 03, 2012 | 9.116 | 9.261 | 9.033 | 9.167 | 73,695 | +0.09(+0.95%) |
Oct 02, 2012 | 9.223 | 9.229 | 9.008 | 9.080 | 107,493 | -0.07(-0.78%) |
Oct 01, 2012 | 9.119 | 9.356 | 9.053 | 9.152 | 115,837 | +0.10(+1.16%) |
Sep 28, 2012 | 9.157 | 9.223 | 8.986 | 9.047 | 53,165 | -0.17(-1.85%) |
Sep 27, 2012 | 9.323 | 9.328 | 9.086 | 9.218 | 92,790 | -0.07(-0.71%) |
Sep 26, 2012 | 9.036 | 9.328 | 9.036 | 9.284 | 88,669 | +0.24(+2.68%) |
Sep 25, 2012 | 9.356 | 9.411 | 9.036 | 9.042 | 185,300 | -0.26(-2.84%) |
Sep 24, 2012 | 9.003 | 9.317 | 9.003 | 9.306 | 100,946 | +0.19(+2.06%) |
Sep 21, 2012 | 9.295 | 9.334 | 8.898 | 9.119 | 301,096 | -0.04(-0.48%) |
Sep 20, 2012 | 9.119 | 9.235 | 9.119 | 9.163 | 54,828 | +0.01(+0.06%) |
Sep 19, 2012 | 9.257 | 9.273 | 9.097 | 9.157 | 105,652 | -0.09(-1.01%) |
Sep 18, 2012 | 9.047 | 9.251 | 9.014 | 9.251 | 85,999 | +0.19(+2.13%) |
Sep 17, 2012 | 8.981 | 9.069 | 8.876 | 9.058 | 81,263 | +0.05(+0.55%) |
Sep 14, 2012 | 8.915 | 9.097 | 8.887 | 9.008 | 188,596 | +0.10(+1.18%) |
Sep 13, 2012 | 8.683 | 9.014 | 8.629 | 8.904 | 125,570 | +0.27(+3.13%) |
Sep 12, 2012 | 8.606 | 8.694 | 8.529 | 8.634 | 110,806 | +0.04(+0.45%) |
Sep 11, 2012 | 8.468 | 8.612 | 8.468 | 8.595 | 125,039 | +0.11(+1.30%) |
Sep 10, 2012 | 8.408 | 8.595 | 8.364 | 8.485 | 78,909 | +0.04(+0.46%) |
Sep 07, 2012 | 8.380 | 8.496 | 8.176 | 8.446 | 73,143 | +0.10(+1.19%) |
Sep 06, 2012 | 8.176 | 8.352 | 8.071 | 8.347 | 134,090 | +0.26(+3.20%) |
Sep 05, 2012 | 8.132 | 8.165 | 8.077 | 8.088 | 97,534 | +0.00(+0.00%) |
Sep 04, 2012 | 8.055 | 8.137 | 7.966 | 8.088 | 103,712 | +0.04(+0.55%) |
Aug 31, 2012 | 8.143 | 8.176 | 8.022 | 8.044 | 70,351 | +0.01(+0.07%) |
Aug 30, 2012 | 8.115 | 8.115 | 8.016 | 8.038 | 94,769 | -0.14(-1.69%) |
Aug 29, 2012 | 8.165 | 8.303 | 8.104 | 8.176 | 67,339 | +0.02(+0.20%) |
Aug 27, 2012 | 8.126 | 8.220 | 8.066 | 8.159 | 84,187 | +0.06(+0.68%) |
Aug 24, 2012 | 8.049 | 8.170 | 7.994 | 8.104 | 43,272 | +0.03(+0.34%) |
Aug 23, 2012 | 8.104 | 8.159 | 7.994 | 8.077 | 68,835 | -0.02(-0.20%) |
Aug 22, 2012 | 8.176 | 8.204 | 8.044 | 8.093 | 51,077 | -0.09(-1.08%) |
Aug 21, 2012 | 8.077 | 8.347 | 8.077 | 8.182 | 130,067 | +0.15(+1.85%) |
Aug 20, 2012 | 8.011 | 8.176 | 7.895 | 8.033 | 227,884 | -0.03(-0.41%) |
Aug 17, 2012 | 8.049 | 8.115 | 7.978 | 8.066 | 129,017 | -0.01(-0.07%) |
Aug 16, 2012 | 7.917 | 8.093 | 7.895 | 8.071 | 120,814 | +0.15(+1.95%) |
Aug 15, 2012 | 7.757 | 7.939 | 7.751 | 7.917 | 106,712 | +0.11(+1.41%) |
Aug 14, 2012 | 7.812 | 7.895 | 7.757 | 7.807 | 89,740 | +0.06(+0.78%) |
Aug 13, 2012 | 7.779 | 7.818 | 7.702 | 7.746 | 106,418 | -0.03(-0.35%) |
Aug 10, 2012 | 7.829 | 7.834 | 7.746 | 7.774 | 81,846 | -0.09(-1.12%) |
Aug 09, 2012 | 7.801 | 7.934 | 7.801 | 7.862 | 66,312 | +0.02(+0.28%) |
Aug 08, 2012 | 7.862 | 7.922 | 7.780 | 7.840 | 115,121 | -0.09(-1.18%) |
Aug 07, 2012 | 8.027 | 8.033 | 7.867 | 7.933 | 119,438 | -0.01(-0.07%) |
Aug 06, 2012 | 7.856 | 8.110 | 7.856 | 7.939 | 77,503 | +0.12(+1.48%) |
Aug 03, 2012 | 7.818 | 7.994 | 7.713 | 7.823 | 137,222 | +0.12(+1.50%) |
Aug 02, 2012 | 7.581 | 7.785 | 7.555 | 7.707 | 180,972 | +0.10(+1.38%) |
Aug 01, 2012 | 7.989 | 7.603 | 7.603 | 7.603 | 157,617 | -0.30(-3.84%) |
Jul 31, 2012 | 7.983 | 7.983 | 7.823 | 7.906 | 138,175 | -0.09(-1.17%) |
Jul 30, 2012 | 8.126 | 8.217 | 7.994 | 8.000 | 113,876 | -0.12(-1.49%) |
Jul 27, 2012 | 7.790 | 8.253 | 7.768 | 8.121 | 186,220 | +0.44(+5.67%) |
Jul 26, 2012 | 7.790 | 7.790 | 7.592 | 7.685 | 73,152 | +0.07(+0.94%) |
Jul 25, 2012 | 7.691 | 7.735 | 7.592 | 7.614 | 50,615 | -0.03(-0.43%) |
Jul 24, 2012 | 7.779 | 7.779 | 7.592 | 7.647 | 90,694 | -0.07(-0.93%) |
Jul 23, 2012 | 7.718 | 7.812 | 7.696 | 7.718 | 111,676 | -0.14(-1.75%) |
Jul 20, 2012 | 8.027 | 8.154 | 7.851 | 7.856 | 92,179 | -0.27(-3.32%) |
Jul 19, 2012 | 8.264 | 8.275 | 8.104 | 8.126 | 163,037 | -0.10(-1.27%) |
Jul 18, 2012 | 8.170 | 8.248 | 8.132 | 8.231 | 89,547 | +0.01(+0.07%) |
Jul 17, 2012 | 8.154 | 8.338 | 8.132 | 8.226 | 60,720 | +0.09(+1.15%) |
Jul 16, 2012 | 8.253 | 8.286 | 8.115 | 8.132 | 35,901 | -0.13(-1.60%) |
Jul 13, 2012 | 8.165 | 8.573 | 8.165 | 8.264 | 85,753 | +0.15(+1.90%) |
Jul 12, 2012 | 8.060 | 8.215 | 7.994 | 8.110 | 85,600 | -0.05(-0.61%) |
Jul 11, 2012 | 8.237 | 8.237 | 8.032 | 8.159 | 92,041 | -0.04(-0.47%) |
Jul 10, 2012 | 8.303 | 8.358 | 8.099 | 8.198 | 59,412 | -0.02(-0.27%) |
Jul 09, 2012 | 8.413 | 8.413 | 8.182 | 8.220 | 112,307 | -0.18(-2.10%) |
Jul 06, 2012 | 8.358 | 8.551 | 8.253 | 8.397 | 115,032 | -0.08(-0.91%) |
Jul 05, 2012 | 8.849 | 8.849 | 8.452 | 8.474 | 75,178 | -0.34(-3.91%) |
Jul 03, 2012 | 8.540 | 8.846 | 8.540 | 8.818 | 67,769 | +0.31(+3.59%) |
Jul 02, 2012 | 8.453 | 8.513 | 8.333 | 8.513 | 132,799 | +0.13(+1.50%) |
Jun 29, 2012 | 8.317 | 8.447 | 8.180 | 8.387 | 112,502 | +0.28(+3.50%) |
Jun 28, 2012 | 8.153 | 8.202 | 7.928 | 8.104 | 60,093 | -0.15(-1.78%) |
Jun 27, 2012 | 8.082 | 8.273 | 8.060 | 8.251 | 97,939 | +0.22(+2.79%) |
Jun 26, 2012 | 7.809 | 8.049 | 7.798 | 8.028 | 95,084 | +0.26(+3.30%) |
Jun 25, 2012 | 7.924 | 8.022 | 7.700 | 7.771 | 99,048 | -0.25(-3.13%) |
Jun 22, 2012 | 7.908 | 8.164 | 7.897 | 8.022 | 224,874 | +0.19(+2.44%) |
Jun 21, 2012 | 8.186 | 8.186 | 7.793 | 7.831 | 129,200 | -0.34(-4.20%) |
Jun 20, 2012 | 8.191 | 8.306 | 8.131 | 8.175 | 53,961 | +0.02(+0.20%) |
Jun 19, 2012 | 8.033 | 8.371 | 8.033 | 8.158 | 137,244 | +0.15(+1.84%) |
Jun 18, 2012 | 8.060 | 8.115 | 7.951 | 8.011 | 85,912 | -0.14(-1.74%) |
Jun 15, 2012 | 7.668 | 8.164 | 7.668 | 8.153 | 218,530 | +0.48(+6.25%) |
Jun 14, 2012 | 7.689 | 7.711 | 7.564 | 7.673 | 179,324 | +0.02(+0.29%) |
Jun 13, 2012 | 7.820 | 7.820 | 7.602 | 7.651 | 195,876 | -0.17(-2.23%) |
Jun 12, 2012 | 8.137 | 8.153 | 7.788 | 7.826 | 221,168 | -0.24(-2.97%) |
Jun 11, 2012 | 8.300 | 8.300 | 8.055 | 8.066 | 123,741 | -0.15(-1.79%) |
Jun 08, 2012 | 7.918 | 8.251 | 7.918 | 8.213 | 92,044 | +0.25(+3.08%) |
Jun 07, 2012 | 8.104 | 8.169 | 7.924 | 7.968 | 122,947 | -0.02(-0.27%) |
Jun 06, 2012 | 7.749 | 7.995 | 7.749 | 7.989 | 79,468 | +0.29(+3.75%) |
Jun 05, 2012 | 7.728 | 7.848 | 7.684 | 7.700 | 62,097 | -0.09(-1.19%) |
Jun 04, 2012 | 7.722 | 7.826 | 7.608 | 7.793 | 71,341 | +0.13(+1.71%) |
Jun 01, 2012 | 7.640 | 7.760 | 7.597 | 7.662 | 105,690 | -0.09(-1.20%) |
May 31, 2012 | 7.706 | 7.793 | 7.662 | 7.755 | 180,108 | +0.05(+0.71%) |
May 30, 2012 | 7.689 | 7.777 | 7.662 | 7.700 | 75,549 | -0.10(-1.26%) |
May 29, 2012 | 7.804 | 7.831 | 7.662 | 7.798 | 98,771 | +0.10(+1.35%) |
May 25, 2012 | 7.815 | 7.848 | 7.657 | 7.695 | 94,915 | -0.11(-1.40%) |
May 24, 2012 | 7.760 | 7.804 | 7.624 | 7.804 | 79,199 | +0.08(+0.99%) |
May 23, 2012 | 7.635 | 7.826 | 7.591 | 7.728 | 74,391 | +0.06(+0.78%) |
May 22, 2012 | 7.989 | 8.000 | 7.602 | 7.668 | 143,482 | -0.29(-3.63%) |
May 21, 2012 | 7.978 | 8.033 | 7.820 | 7.957 | 100,423 | +0.03(+0.41%) |
May 18, 2012 | 7.733 | 8.218 | 7.706 | 7.924 | 217,745 | +0.14(+1.82%) |
May 17, 2012 | 7.804 | 7.935 | 7.651 | 7.782 | 94,642 | +0.02(+0.28%) |
May 16, 2012 | 7.929 | 8.011 | 7.755 | 7.760 | 108,994 | -0.15(-1.86%) |
May 15, 2012 | 7.733 | 8.006 | 7.733 | 7.908 | 168,433 | +0.17(+2.26%) |
May 14, 2012 | 7.717 | 7.760 | 7.635 | 7.733 | 131,754 | -0.10(-1.32%) |
May 11, 2012 | 7.875 | 8.082 | 7.722 | 7.837 | 110,465 | -0.13(-1.64%) |
May 10, 2012 | 8.088 | 8.158 | 7.913 | 7.968 | 65,981 | -0.02(-0.27%) |
May 09, 2012 | 7.880 | 8.055 | 7.872 | 7.989 | 139,054 | +0.00(+0.00%) |
May 08, 2012 | 7.908 | 8.148 | 7.908 | 7.989 | 203,792 | +0.03(+0.34%) |
May 07, 2012 | 7.973 | 8.126 | 7.946 | 7.962 | 118,357 | -0.05(-0.61%) |
May 04, 2012 | 8.246 | 8.246 | 7.957 | 8.011 | 127,188 | -0.28(-3.42%) |
May 03, 2012 | 8.387 | 8.420 | 8.249 | 8.295 | 124,129 | -0.13(-1.49%) |
May 02, 2012 | 8.349 | 8.441 | 8.229 | 8.420 | 107,637 | +0.01(+0.13%) |