Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.973 | 8.004 | 7.973 | 7.981 | 10,210 | -0.01(-0.10%) |
Apr 29, 2013 | 7.996 | 8.001 | 7.965 | 7.989 | 25,417 | +0.02(+0.20%) |
Apr 26, 2013 | 7.926 | 7.981 | 7.965 | 7.973 | 17,975 | +0.01(+0.10%) |
Apr 25, 2013 | 7.957 | 7.989 | 7.957 | 7.965 | 13,611 | -0.00(-0.01%) |
Apr 24, 2013 | 7.973 | 7.981 | 7.957 | 7.965 | 19,307 | -0.02(-0.29%) |
Apr 23, 2013 | 8.012 | 8.012 | 7.926 | 7.989 | 55,790 | +0.00(+0.00%) |
Apr 22, 2013 | 7.989 | 8.004 | 7.965 | 7.989 | 7,385 | +0.02(+0.30%) |
Apr 19, 2013 | 7.973 | 7.981 | 7.941 | 7.965 | 19,364 | -0.01(-0.10%) |
Apr 18, 2013 | 7.949 | 7.996 | 7.949 | 7.973 | 4,860 | -0.01(-0.10%) |
Apr 17, 2013 | 7.949 | 8.012 | 7.949 | 7.981 | 28,617 | -0.04(-0.49%) |
Apr 16, 2013 | 8.004 | 8.033 | 7.973 | 8.020 | 54,446 | -0.01(-0.10%) |
Apr 15, 2013 | 8.028 | 8.036 | 7.973 | 8.028 | 18,959 | +0.02(+0.29%) |
Apr 12, 2013 | 8.028 | 8.028 | 7.973 | 8.004 | 30,825 | -0.02(-0.29%) |
Apr 11, 2013 | 8.004 | 8.028 | 7.957 | 8.028 | 31,083 | -0.03(-0.39%) |
Apr 10, 2013 | 7.981 | 8.059 | 7.949 | 8.059 | 52,364 | +0.07(+0.89%) |
Apr 09, 2013 | 7.981 | 8.020 | 7.965 | 7.989 | 14,084 | +0.01(+0.09%) |
Apr 08, 2013 | 8.036 | 8.036 | 7.981 | 7.981 | 23,901 | -0.01(-0.09%) |
Apr 05, 2013 | 7.941 | 8.077 | 7.941 | 7.989 | 25,245 | +0.03(+0.40%) |
Apr 04, 2013 | 7.902 | 7.965 | 7.902 | 7.957 | 31,871 | +0.02(+0.20%) |
Apr 03, 2013 | 7.996 | 8.000 | 7.934 | 7.941 | 24,827 | -0.06(-0.69%) |
Apr 02, 2013 | 8.018 | 8.075 | 7.989 | 7.996 | 20,327 | -0.04(-0.49%) |
Apr 01, 2013 | 7.996 | 8.036 | 7.987 | 8.036 | 29,943 | -0.02(-0.20%) |
Mar 28, 2013 | 7.949 | 8.051 | 7.949 | 8.051 | 50,332 | +0.07(+0.89%) |
Mar 27, 2013 | 7.957 | 8.036 | 7.941 | 7.981 | 30,250 | -0.02(-0.20%) |
Mar 26, 2013 | 7.965 | 8.020 | 7.941 | 7.996 | 14,806 | +0.04(+0.45%) |
Mar 25, 2013 | 8.114 | 8.114 | 7.957 | 7.960 | 34,331 | -0.10(-1.23%) |
Mar 22, 2013 | 8.201 | 8.201 | 8.037 | 8.059 | 64,492 | -0.08(-0.97%) |
Mar 21, 2013 | 8.091 | 8.138 | 8.012 | 8.138 | 30,063 | +0.05(+0.58%) |
Mar 20, 2013 | 7.981 | 8.116 | 7.981 | 8.091 | 21,676 | +0.06(+0.78%) |
Mar 19, 2013 | 7.910 | 8.028 | 7.871 | 8.028 | 46,726 | +0.12(+1.49%) |
Mar 18, 2013 | 7.871 | 7.996 | 7.792 | 7.910 | 38,107 | +0.05(+0.60%) |
Mar 15, 2013 | 7.926 | 7.989 | 7.792 | 7.863 | 122,491 | -0.06(-0.79%) |
Mar 14, 2013 | 8.193 | 8.232 | 7.855 | 7.926 | 113,302 | -0.27(-3.26%) |
Mar 13, 2013 | 8.295 | 8.295 | 8.193 | 8.193 | 18,412 | -0.13(-1.61%) |
Mar 12, 2013 | 8.303 | 8.327 | 8.232 | 8.327 | 28,493 | +0.02(+0.19%) |
Mar 11, 2013 | 8.319 | 8.319 | 8.303 | 8.311 | 30,508 | +0.01(+0.09%) |
Mar 08, 2013 | 8.366 | 8.366 | 8.303 | 8.303 | 24,740 | -0.02(-0.28%) |
Mar 07, 2013 | 8.358 | 8.390 | 8.303 | 8.327 | 18,316 | -0.03(-0.32%) |
Mar 06, 2013 | 8.366 | 8.366 | 8.303 | 8.353 | 11,315 | +0.04(+0.51%) |
Mar 05, 2013 | 8.342 | 8.349 | 8.303 | 8.311 | 17,125 | -0.02(-0.19%) |
Mar 04, 2013 | 8.437 | 8.437 | 8.327 | 8.327 | 20,486 | +0.00(+0.00%) |
Mar 01, 2013 | 8.382 | 8.396 | 8.327 | 8.327 | 22,939 | -0.01(-0.09%) |
Feb 28, 2013 | 8.358 | 8.445 | 8.311 | 8.335 | 34,443 | -0.03(-0.34%) |
Feb 27, 2013 | 8.429 | 8.429 | 8.335 | 8.363 | 14,788 | -0.03(-0.41%) |
Feb 26, 2013 | 8.500 | 8.500 | 8.358 | 8.397 | 28,290 | +0.04(+0.47%) |
Feb 22, 2013 | 8.445 | 8.445 | 8.358 | 8.358 | 17,928 | -0.05(-0.56%) |
Feb 21, 2013 | 8.366 | 8.429 | 8.327 | 8.405 | 29,428 | +0.08(+0.94%) |
Feb 20, 2013 | 8.366 | 8.373 | 8.303 | 8.327 | 31,544 | +0.00(+0.00%) |
Feb 19, 2013 | 8.382 | 8.390 | 8.327 | 8.327 | 13,468 | +0.00(+0.00%) |
Feb 15, 2013 | 8.390 | 8.390 | 8.303 | 8.327 | 10,182 | -0.05(-0.56%) |
Feb 14, 2013 | 8.311 | 8.382 | 8.311 | 8.374 | 20,125 | +0.04(+0.47%) |
Feb 13, 2013 | 8.452 | 8.468 | 8.335 | 8.335 | 14,278 | -0.13(-1.49%) |
Feb 12, 2013 | 8.397 | 8.460 | 8.359 | 8.460 | 25,291 | +0.13(+1.51%) |
Feb 11, 2013 | 8.397 | 8.452 | 8.335 | 8.335 | 26,105 | -0.05(-0.55%) |
Feb 08, 2013 | 8.390 | 8.405 | 8.342 | 8.381 | 17,802 | -0.01(-0.10%) |
Feb 07, 2013 | 8.397 | 8.437 | 8.366 | 8.390 | 17,423 | +0.00(+0.00%) |
Feb 06, 2013 | 8.397 | 8.397 | 8.358 | 8.390 | 12,290 | +0.05(+0.57%) |
Feb 04, 2013 | 8.421 | 8.421 | 8.335 | 8.342 | 4,172 | -0.09(-1.11%) |
Feb 01, 2013 | 8.413 | 8.437 | 8.358 | 8.436 | 10,199 | +0.05(+0.56%) |
Jan 31, 2013 | 8.390 | 8.437 | 8.342 | 8.390 | 24,594 | +0.06(+0.66%) |
Jan 30, 2013 | 8.382 | 8.390 | 8.335 | 8.335 | 9,434 | -0.01(-0.10%) |
Jan 29, 2013 | 8.437 | 8.437 | 8.279 | 8.343 | 59,429 | -0.04(-0.46%) |
Jan 28, 2013 | 8.720 | 8.720 | 8.382 | 8.382 | 26,438 | -0.29(-3.35%) |
Jan 25, 2013 | 8.696 | 8.696 | 8.645 | 8.673 | 20,649 | +0.03(+0.33%) |
Jan 24, 2013 | 8.696 | 8.720 | 8.618 | 8.644 | 35,093 | -0.00(-0.05%) |
Jan 23, 2013 | 8.688 | 8.688 | 8.615 | 8.649 | 21,824 | +0.03(+0.36%) |
Jan 22, 2013 | 8.688 | 8.688 | 8.555 | 8.618 | 24,154 | -0.03(-0.36%) |
Jan 18, 2013 | 8.649 | 8.649 | 8.594 | 8.649 | 24,154 | +0.02(+0.18%) |
Jan 17, 2013 | 8.594 | 8.649 | 8.555 | 8.633 | 50,595 | +0.12(+1.39%) |
Jan 16, 2013 | 8.515 | 8.547 | 8.414 | 8.515 | 12,063 | -0.01(-0.09%) |
Jan 15, 2013 | 8.492 | 8.563 | 8.484 | 8.523 | 16,264 | +0.03(+0.37%) |
Jan 14, 2013 | 8.523 | 8.539 | 8.483 | 8.492 | 28,771 | +0.02(+0.28%) |
Jan 11, 2013 | 8.539 | 8.539 | 8.445 | 8.468 | 15,610 | -0.07(-0.83%) |
Jan 10, 2013 | 8.492 | 8.578 | 8.476 | 8.539 | 26,516 | +0.02(+0.28%) |
Jan 09, 2013 | 8.586 | 8.641 | 8.515 | 8.515 | 11,967 | -0.07(-0.82%) |
Jan 08, 2013 | 8.633 | 8.633 | 8.493 | 8.586 | 25,894 | +0.06(+0.65%) |
Jan 07, 2013 | 8.649 | 8.649 | 8.531 | 8.531 | 17,487 | -0.07(-0.82%) |
Jan 04, 2013 | 8.563 | 8.649 | 8.547 | 8.602 | 19,959 | +0.08(+0.92%) |
Jan 03, 2013 | 8.633 | 8.641 | 8.484 | 8.523 | 11,866 | -0.09(-1.00%) |
Jan 02, 2013 | 8.342 | 8.610 | 8.311 | 8.610 | 29,129 | +0.29(+3.50%) |
Dec 31, 2012 | 8.169 | 8.319 | 8.319 | 8.319 | 30,260 | +0.18(+2.22%) |
Dec 28, 2012 | 8.177 | 8.177 | 8.087 | 8.138 | 44,874 | -0.04(-0.48%) |
Dec 27, 2012 | 8.311 | 8.350 | 8.169 | 8.177 | 35,360 | -0.13(-1.61%) |
Dec 26, 2012 | 8.335 | 8.374 | 8.306 | 8.311 | 16,487 | -0.02(-0.28%) |
Dec 24, 2012 | 8.405 | 8.405 | 8.264 | 8.335 | 16,828 | -0.03(-0.38%) |
Dec 21, 2012 | 8.327 | 8.445 | 8.272 | 8.366 | 30,165 | +0.05(+0.57%) |
Dec 20, 2012 | 8.327 | 8.327 | 8.264 | 8.319 | 21,412 | +0.02(+0.19%) |
Dec 19, 2012 | 8.209 | 8.303 | 8.012 | 8.303 | 61,592 | +0.10(+1.25%) |
Dec 18, 2012 | 8.075 | 8.201 | 8.075 | 8.201 | 24,005 | +0.13(+1.66%) |
Dec 17, 2012 | 8.224 | 8.272 | 8.067 | 8.067 | 44,873 | -0.16(-1.91%) |
Dec 14, 2012 | 8.256 | 8.342 | 8.224 | 8.224 | 38,261 | -0.09(-1.04%) |
Dec 13, 2012 | 8.452 | 8.452 | 8.280 | 8.311 | 42,655 | -0.07(-0.84%) |
Dec 12, 2012 | 8.523 | 8.555 | 8.342 | 8.382 | 65,706 | -0.17(-2.02%) |
Dec 11, 2012 | 8.586 | 8.594 | 8.342 | 8.555 | 89,204 | +0.09(+1.02%) |
Dec 10, 2012 | 8.586 | 8.586 | 8.453 | 8.468 | 29,363 | -0.09(-1.01%) |
Dec 07, 2012 | 8.570 | 8.617 | 8.531 | 8.555 | 23,908 | -0.02(-0.18%) |
Dec 06, 2012 | 8.578 | 8.610 | 8.531 | 8.570 | 30,053 | -0.01(-0.09%) |
Dec 05, 2012 | 8.515 | 8.586 | 8.515 | 8.578 | 19,938 | +0.08(+0.93%) |
Dec 04, 2012 | 8.586 | 8.586 | 8.445 | 8.500 | 48,402 | -0.12(-1.37%) |
Nov 30, 2012 | 8.570 | 8.657 | 8.545 | 8.618 | 37,624 | +0.06(+0.64%) |
Nov 29, 2012 | 8.563 | 8.570 | 8.531 | 8.563 | 21,844 | +0.09(+1.11%) |
Nov 28, 2012 | 8.523 | 8.602 | 8.460 | 8.468 | 29,421 | -0.10(-1.19%) |
Nov 27, 2012 | 8.452 | 8.594 | 8.452 | 8.570 | 20,604 | +0.06(+0.74%) |
Nov 26, 2012 | 8.665 | 8.665 | 8.421 | 8.507 | 49,134 | -0.04(-0.46%) |
Nov 23, 2012 | 8.673 | 8.680 | 8.547 | 8.547 | 20,244 | -0.06(-0.64%) |
Nov 21, 2012 | 8.570 | 8.657 | 8.570 | 8.602 | 12,288 | +0.03(+0.37%) |
Nov 20, 2012 | 8.688 | 8.688 | 8.570 | 8.570 | 37,846 | -0.08(-0.91%) |
Nov 19, 2012 | 8.649 | 8.720 | 8.618 | 8.649 | 30,074 | +0.00(+0.00%) |
Nov 16, 2012 | 8.649 | 8.649 | 8.574 | 8.649 | 36,441 | +0.00(+0.00%) |
Nov 15, 2012 | 8.641 | 8.649 | 8.438 | 8.649 | 42,510 | +0.06(+0.70%) |
Nov 14, 2012 | 8.610 | 8.610 | 8.539 | 8.589 | 26,556 | +0.11(+1.24%) |
Nov 13, 2012 | 8.649 | 8.665 | 8.468 | 8.484 | 64,065 | -0.17(-1.91%) |
Nov 12, 2012 | 8.767 | 8.767 | 8.645 | 8.649 | 12,056 | +0.04(+0.45%) |
Nov 09, 2012 | 8.783 | 8.791 | 8.610 | 8.610 | 12,532 | -0.04(-0.45%) |
Nov 08, 2012 | 8.720 | 8.720 | 8.586 | 8.649 | 61,727 | +0.04(+0.46%) |
Nov 07, 2012 | 8.539 | 8.610 | 8.507 | 8.610 | 13,555 | +0.07(+0.88%) |
Nov 06, 2012 | 8.500 | 8.539 | 8.421 | 8.535 | 22,380 | +0.01(+0.14%) |
Nov 05, 2012 | 8.539 | 8.539 | 8.382 | 8.523 | 14,861 | +0.02(+0.28%) |
Nov 02, 2012 | 8.531 | 8.531 | 8.452 | 8.500 | 17,133 | +0.02(+0.19%) |
Nov 01, 2012 | 8.507 | 8.563 | 8.453 | 8.484 | 12,560 | -0.02(-0.28%) |
Oct 31, 2012 | 8.570 | 8.586 | 8.453 | 8.507 | 26,781 | +0.01(+0.06%) |
Oct 26, 2012 | 8.547 | 8.502 | 8.502 | 8.502 | 24,291 | +0.00(+0.03%) |
Oct 25, 2012 | 8.484 | 8.500 | 8.445 | 8.500 | 18,529 | +0.06(+0.65%) |
Oct 24, 2012 | 8.460 | 8.492 | 8.413 | 8.445 | 37,620 | -0.03(-0.37%) |
Oct 23, 2012 | 8.421 | 8.556 | 8.390 | 8.476 | 30,411 | +0.06(+0.65%) |
Oct 19, 2012 | 8.570 | 8.570 | 8.421 | 8.421 | 14,230 | -0.09(-1.11%) |
Oct 18, 2012 | 8.452 | 8.570 | 8.397 | 8.515 | 30,594 | +0.12(+1.40%) |
Oct 17, 2012 | 8.460 | 8.460 | 8.303 | 8.397 | 33,817 | -0.02(-0.19%) |
Oct 16, 2012 | 8.303 | 8.515 | 8.295 | 8.413 | 55,406 | +0.06(+0.66%) |
Oct 15, 2012 | 8.515 | 8.515 | 8.272 | 8.358 | 50,094 | -0.06(-0.65%) |
Oct 12, 2012 | 8.413 | 8.539 | 8.394 | 8.413 | 78,581 | +0.02(+0.19%) |
Oct 11, 2012 | 8.342 | 8.421 | 8.342 | 8.397 | 17,231 | +0.07(+0.85%) |
Oct 10, 2012 | 8.390 | 8.413 | 8.295 | 8.327 | 20,682 | -0.10(-1.21%) |
Oct 09, 2012 | 8.452 | 8.452 | 8.350 | 8.429 | 34,892 | -0.04(-0.46%) |
Oct 08, 2012 | 8.429 | 8.468 | 8.405 | 8.468 | 31,885 | +0.04(+0.47%) |
Oct 05, 2012 | 8.413 | 8.460 | 8.413 | 8.429 | 9,845 | -0.01(-0.09%) |
Oct 04, 2012 | 8.390 | 8.437 | 8.382 | 8.437 | 36,578 | +0.04(+0.42%) |
Oct 03, 2012 | 8.492 | 8.492 | 8.390 | 8.401 | 41,428 | -0.05(-0.60%) |
Oct 02, 2012 | 8.500 | 8.500 | 8.445 | 8.452 | 15,765 | -0.02(-0.29%) |
Oct 01, 2012 | 8.555 | 8.610 | 8.460 | 8.477 | 21,511 | -0.03(-0.36%) |
Sep 28, 2012 | 8.500 | 8.515 | 8.429 | 8.507 | 16,176 | +0.06(+0.74%) |
Sep 27, 2012 | 8.436 | 8.452 | 8.382 | 8.445 | 16,437 | +0.02(+0.28%) |
Sep 26, 2012 | 8.445 | 8.445 | 8.342 | 8.421 | 42,057 | +0.01(+0.09%) |
Sep 25, 2012 | 8.500 | 8.523 | 8.350 | 8.413 | 65,686 | -0.09(-1.02%) |
Sep 24, 2012 | 8.555 | 8.563 | 8.500 | 8.500 | 6,571 | -0.02(-0.28%) |
Sep 21, 2012 | 8.570 | 8.610 | 8.492 | 8.523 | 21,712 | -0.01(-0.09%) |
Sep 20, 2012 | 8.523 | 8.531 | 8.460 | 8.531 | 8,694 | +0.04(+0.51%) |
Sep 19, 2012 | 8.405 | 8.507 | 8.397 | 8.488 | 24,328 | +0.08(+0.97%) |
Sep 18, 2012 | 8.358 | 8.413 | 8.311 | 8.407 | 15,692 | +0.09(+1.05%) |
Sep 17, 2012 | 8.279 | 8.374 | 8.279 | 8.319 | 11,836 | +0.01(+0.09%) |
Sep 14, 2012 | 8.397 | 8.413 | 8.311 | 8.311 | 41,379 | -0.09(-1.12%) |
Sep 13, 2012 | 8.405 | 8.413 | 8.374 | 8.405 | 16,257 | -0.04(-0.47%) |
Sep 12, 2012 | 8.413 | 8.445 | 8.342 | 8.445 | 15,039 | +0.09(+1.03%) |
Sep 11, 2012 | 8.366 | 8.382 | 8.335 | 8.358 | 17,579 | -0.06(-0.65%) |
Sep 10, 2012 | 8.279 | 8.429 | 8.248 | 8.413 | 42,149 | +0.13(+1.62%) |
Sep 07, 2012 | 8.287 | 8.287 | 8.232 | 8.279 | 14,927 | -0.01(-0.10%) |
Sep 06, 2012 | 8.295 | 8.295 | 8.146 | 8.287 | 34,805 | +0.05(+0.57%) |
Sep 05, 2012 | 8.358 | 8.358 | 8.224 | 8.240 | 26,574 | -0.09(-1.12%) |
Sep 04, 2012 | 8.287 | 8.350 | 8.248 | 8.334 | 42,978 | +0.09(+1.14%) |
Aug 31, 2012 | 8.295 | 8.295 | 8.224 | 8.240 | 20,476 | -0.04(-0.51%) |
Aug 30, 2012 | 8.217 | 8.287 | 8.209 | 8.282 | 19,549 | +0.03(+0.32%) |
Aug 29, 2012 | 8.185 | 8.263 | 8.185 | 8.256 | 32,999 | +0.00(+0.00%) |
Aug 27, 2012 | 8.177 | 8.256 | 8.177 | 8.256 | 13,182 | +0.03(+0.38%) |
Aug 24, 2012 | 8.224 | 8.240 | 8.170 | 8.224 | 30,976 | +0.03(+0.33%) |
Aug 23, 2012 | 8.169 | 8.256 | 8.138 | 8.198 | 31,866 | +0.03(+0.35%) |
Aug 22, 2012 | 8.217 | 8.224 | 8.099 | 8.169 | 35,575 | +0.01(+0.10%) |
Aug 21, 2012 | 8.531 | 8.531 | 8.138 | 8.162 | 75,524 | -0.36(-4.24%) |
Aug 20, 2012 | 8.432 | 8.523 | 8.335 | 8.523 | 84,146 | +0.17(+1.98%) |
Aug 17, 2012 | 8.437 | 8.437 | 8.358 | 8.358 | 26,073 | -0.06(-0.65%) |
Aug 16, 2012 | 8.413 | 8.421 | 8.350 | 8.413 | 18,554 | +0.01(+0.09%) |
Aug 15, 2012 | 8.342 | 8.421 | 8.342 | 8.405 | 19,203 | +0.02(+0.28%) |
Aug 14, 2012 | 8.358 | 8.382 | 8.335 | 8.382 | 9,157 | +0.03(+0.37%) |
Aug 13, 2012 | 8.358 | 8.397 | 8.335 | 8.351 | 6,613 | -0.04(-0.46%) |
Aug 10, 2012 | 8.374 | 8.413 | 8.374 | 8.390 | 13,313 | -0.02(-0.28%) |
Aug 09, 2012 | 8.413 | 8.468 | 8.382 | 8.413 | 38,398 | +0.02(+0.19%) |
Aug 08, 2012 | 8.405 | 8.405 | 8.335 | 8.397 | 19,214 | +0.02(+0.19%) |
Aug 07, 2012 | 8.507 | 8.507 | 8.350 | 8.382 | 28,997 | -0.07(-0.84%) |
Aug 06, 2012 | 8.515 | 8.527 | 8.437 | 8.452 | 15,390 | -0.01(-0.09%) |
Aug 03, 2012 | 8.515 | 8.531 | 8.421 | 8.460 | 31,240 | -0.02(-0.28%) |
Aug 02, 2012 | 8.602 | 8.602 | 8.429 | 8.484 | 35,927 | -0.13(-1.46%) |
Aug 01, 2012 | 8.578 | 8.641 | 8.539 | 8.610 | 31,043 | +0.09(+1.11%) |
Jul 31, 2012 | 8.688 | 8.688 | 8.507 | 8.515 | 43,417 | -0.11(-1.28%) |
Jul 30, 2012 | 8.704 | 8.743 | 8.547 | 8.625 | 88,991 | -0.02(-0.27%) |
Jul 27, 2012 | 8.696 | 8.767 | 8.649 | 8.649 | 67,256 | -0.02(-0.18%) |
Jul 26, 2012 | 8.688 | 8.736 | 8.617 | 8.665 | 39,406 | -0.02(-0.18%) |
Jul 25, 2012 | 8.649 | 8.680 | 8.594 | 8.680 | 32,834 | +0.09(+1.10%) |
Jul 24, 2012 | 8.633 | 8.728 | 8.570 | 8.586 | 56,019 | +0.00(+0.01%) |
Jul 23, 2012 | 8.665 | 8.680 | 8.570 | 8.585 | 31,720 | -0.08(-0.94%) |
Jul 20, 2012 | 8.657 | 8.696 | 8.610 | 8.667 | 29,544 | +0.07(+0.85%) |
Jul 19, 2012 | 8.625 | 8.696 | 8.493 | 8.594 | 50,540 | +0.00(+0.05%) |
Jul 18, 2012 | 8.492 | 8.594 | 8.421 | 8.590 | 41,872 | +0.10(+1.15%) |
Jul 17, 2012 | 8.429 | 8.492 | 8.374 | 8.492 | 33,237 | +0.12(+1.41%) |
Jul 16, 2012 | 8.350 | 8.413 | 8.350 | 8.374 | 13,301 | +0.09(+1.14%) |
Jul 13, 2012 | 8.390 | 8.452 | 8.279 | 8.279 | 33,129 | -0.09(-1.13%) |
Jul 12, 2012 | 8.555 | 8.570 | 8.303 | 8.374 | 42,094 | -0.15(-1.75%) |
Jul 11, 2012 | 8.507 | 8.523 | 8.445 | 8.523 | 32,472 | +0.04(+0.46%) |
Jul 10, 2012 | 8.429 | 8.484 | 8.374 | 8.484 | 14,374 | +0.09(+1.10%) |
Jul 09, 2012 | 8.413 | 8.429 | 8.374 | 8.391 | 14,029 | +0.03(+0.40%) |
Jul 06, 2012 | 8.335 | 8.413 | 8.335 | 8.358 | 2,289 | -0.03(-0.37%) |
Jul 05, 2012 | 8.327 | 8.390 | 8.303 | 8.390 | 19,218 | +0.09(+1.14%) |
Jul 03, 2012 | 8.327 | 8.327 | 8.256 | 8.295 | 22,180 | +0.00(+0.04%) |
Jul 02, 2012 | 8.264 | 8.300 | 8.201 | 8.292 | 20,710 | +0.10(+1.21%) |
Jun 29, 2012 | 8.248 | 8.256 | 8.169 | 8.193 | 18,747 | +0.00(+0.00%) |
Jun 28, 2012 | 8.209 | 8.240 | 8.099 | 8.193 | 31,289 | +0.03(+0.35%) |
Jun 27, 2012 | 8.177 | 8.264 | 8.154 | 8.165 | 24,496 | -0.01(-0.15%) |
Jun 26, 2012 | 8.279 | 8.279 | 8.099 | 8.177 | 34,040 | -0.01(-0.10%) |
Jun 25, 2012 | 8.366 | 8.366 | 8.147 | 8.185 | 20,467 | -0.11(-1.33%) |
Jun 22, 2012 | 8.311 | 8.311 | 8.138 | 8.295 | 33,921 | +0.04(+0.48%) |
Jun 21, 2012 | 8.295 | 8.350 | 8.130 | 8.256 | 69,688 | -0.02(-0.19%) |
Jun 20, 2012 | 8.217 | 8.272 | 8.201 | 8.271 | 25,342 | +0.07(+0.86%) |
Jun 19, 2012 | 8.099 | 8.201 | 8.091 | 8.201 | 16,672 | +0.17(+2.15%) |
Jun 18, 2012 | 8.051 | 8.099 | 8.004 | 8.028 | 37,600 | +0.02(+0.20%) |
Jun 15, 2012 | 8.122 | 8.122 | 8.012 | 8.012 | 28,401 | -0.05(-0.59%) |
Jun 14, 2012 | 8.311 | 8.311 | 8.044 | 8.059 | 53,048 | -0.24(-2.84%) |
Jun 13, 2012 | 8.083 | 8.358 | 8.083 | 8.295 | 20,073 | +0.18(+2.23%) |
Jun 12, 2012 | 8.146 | 8.146 | 8.103 | 8.114 | 12,082 | +0.03(+0.39%) |
Jun 11, 2012 | 8.099 | 8.136 | 8.083 | 8.083 | 20,255 | +0.00(+0.00%) |
Jun 08, 2012 | 8.146 | 8.169 | 8.083 | 8.083 | 21,828 | -0.02(-0.29%) |
Jun 07, 2012 | 8.382 | 8.382 | 8.106 | 8.106 | 30,116 | -0.22(-2.64%) |
Jun 06, 2012 | 8.264 | 8.382 | 8.240 | 8.327 | 15,583 | +0.07(+0.86%) |
Jun 05, 2012 | 8.146 | 8.256 | 8.099 | 8.256 | 26,149 | +0.10(+1.25%) |
Jun 04, 2012 | 8.146 | 8.154 | 8.028 | 8.154 | 62,340 | +0.02(+0.23%) |
Jun 01, 2012 | 8.114 | 8.138 | 8.028 | 8.135 | 43,009 | +0.03(+0.35%) |
May 31, 2012 | 8.358 | 8.358 | 8.028 | 8.106 | 84,693 | -0.20(-2.46%) |
May 30, 2012 | 8.335 | 8.413 | 8.308 | 8.311 | 30,265 | -0.01(-0.07%) |
May 29, 2012 | 8.342 | 8.342 | 8.224 | 8.317 | 55,673 | +0.09(+1.12%) |
May 25, 2012 | 8.091 | 8.224 | 8.091 | 8.224 | 48,626 | +0.10(+1.26%) |
May 24, 2012 | 8.177 | 8.240 | 8.099 | 8.122 | 55,046 | +0.00(+0.00%) |
May 23, 2012 | 8.138 | 8.177 | 8.052 | 8.122 | 51,311 | -0.02(-0.19%) |
May 22, 2012 | 8.099 | 8.146 | 8.012 | 8.138 | 134,801 | +0.12(+1.47%) |
May 21, 2012 | 7.871 | 8.091 | 7.855 | 8.020 | 269,419 | +0.08(+1.07%) |
May 18, 2012 | 7.973 | 7.989 | 7.935 | 7.935 | 5,966 | -0.04(-0.47%) |
May 17, 2012 | 8.075 | 8.122 | 7.941 | 7.973 | 33,670 | -0.06(-0.69%) |
May 16, 2012 | 8.114 | 8.138 | 7.996 | 8.028 | 39,913 | -0.08(-0.97%) |
May 15, 2012 | 8.138 | 8.138 | 8.099 | 8.106 | 16,985 | -0.03(-0.39%) |
May 14, 2012 | 8.099 | 8.138 | 8.036 | 8.138 | 48,956 | +0.02(+0.19%) |
May 11, 2012 | 8.059 | 8.146 | 8.016 | 8.122 | 54,372 | +0.08(+0.98%) |
May 10, 2012 | 7.941 | 8.059 | 7.934 | 8.044 | 19,586 | +0.09(+1.19%) |
May 09, 2012 | 7.981 | 8.012 | 7.941 | 7.949 | 37,942 | -0.02(-0.30%) |
May 08, 2012 | 8.018 | 8.020 | 7.965 | 7.973 | 12,503 | -0.05(-0.59%) |
May 07, 2012 | 7.957 | 8.020 | 7.957 | 8.020 | 14,216 | +0.06(+0.69%) |
May 04, 2012 | 7.981 | 8.020 | 7.965 | 7.965 | 21,631 | +0.02(+0.30%) |
May 03, 2012 | 8.044 | 8.044 | 7.934 | 7.941 | 33,105 | -0.08(-0.98%) |
May 02, 2012 | 7.973 | 8.059 | 7.973 | 8.020 | 19,518 | +0.01(+0.10%) |