Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.800 | 9.090 | 8.640 | 9.050 | 79,641 | +0.19(+2.14%) |
May 30, 2013 | 9.300 | 9.300 | 8.800 | 8.860 | 103,618 | -0.45(-4.83%) |
May 29, 2013 | 9.250 | 9.490 | 9.210 | 9.310 | 60,441 | -0.23(-2.41%) |
May 28, 2013 | 9.430 | 9.750 | 9.340 | 9.540 | 56,530 | +0.26(+2.80%) |
May 24, 2013 | 9.210 | 9.450 | 9.200 | 9.280 | 0 | -0.02(-0.22%) |
May 23, 2013 | 9.070 | 9.300 | 9.070 | 9.300 | 0 | +0.16(+1.75%) |
May 22, 2013 | 8.990 | 9.150 | 8.950 | 9.140 | 0 | +0.15(+1.67%) |
May 21, 2013 | 9.010 | 9.240 | 8.900 | 8.990 | 0 | -0.06(-0.66%) |
May 20, 2013 | 9.010 | 9.229 | 8.960 | 9.050 | 0 | -0.02(-0.22%) |
May 17, 2013 | 9.150 | 9.290 | 8.980 | 9.070 | 0 | -0.18(-1.95%) |
May 16, 2013 | 8.970 | 9.340 | 8.810 | 9.250 | 78,928 | +0.28(+3.12%) |
May 15, 2013 | 9.190 | 9.190 | 8.890 | 8.970 | 0 | -0.28(-3.03%) |
May 13, 2013 | 9.600 | 9.600 | 9.200 | 9.250 | 0 | -0.32(-3.34%) |
May 10, 2013 | 9.190 | 9.600 | 9.190 | 9.570 | 0 | +0.37(+4.02%) |
May 09, 2013 | 9.450 | 9.609 | 8.870 | 9.200 | 0 | -0.32(-3.36%) |
May 08, 2013 | 8.840 | 9.610 | 8.840 | 9.520 | 0 | +0.62(+6.97%) |
May 07, 2013 | 8.600 | 8.930 | 8.600 | 8.900 | 0 | +0.28(+3.25%) |
May 06, 2013 | 8.370 | 8.630 | 8.370 | 8.620 | 0 | +0.22(+2.62%) |
May 03, 2013 | 7.990 | 8.490 | 7.990 | 8.400 | 0 | +0.50(+6.33%) |
May 02, 2013 | 7.760 | 8.110 | 7.650 | 7.900 | 0 | +0.15(+1.94%) |
May 01, 2013 | 8.280 | 8.340 | 7.680 | 7.750 | 0 | -0.59(-7.07%) |
Apr 30, 2013 | 7.790 | 8.350 | 7.790 | 8.340 | 0 | +0.47(+5.97%) |
Apr 29, 2013 | 7.760 | 7.900 | 7.680 | 7.870 | 38,687 | +0.11(+1.42%) |
Apr 26, 2013 | 7.640 | 7.800 | 7.555 | 7.760 | 87,325 | +0.06(+0.78%) |
Apr 25, 2013 | 7.730 | 7.818 | 7.610 | 7.700 | 106,682 | -0.02(-0.26%) |
Apr 24, 2013 | 8.090 | 8.090 | 7.680 | 7.720 | 53,744 | -0.35(-4.34%) |
Apr 23, 2013 | 8.030 | 8.070 | 7.838 | 8.070 | 36,152 | +0.09(+1.13%) |
Apr 22, 2013 | 7.960 | 8.030 | 7.703 | 7.980 | 68,167 | +0.04(+0.50%) |
Apr 19, 2013 | 7.510 | 7.990 | 7.510 | 7.940 | 54,056 | +0.43(+5.73%) |
Apr 18, 2013 | 7.690 | 7.690 | 7.480 | 7.510 | 39,240 | -0.14(-1.83%) |
Apr 17, 2013 | 7.670 | 7.750 | 7.480 | 7.650 | 50,203 | -0.09(-1.16%) |
Apr 16, 2013 | 7.770 | 7.775 | 7.640 | 7.740 | 38,122 | -0.02(-0.26%) |
Apr 15, 2013 | 7.920 | 7.920 | 7.620 | 7.760 | 123,718 | -0.19(-2.39%) |
Apr 12, 2013 | 8.210 | 8.210 | 7.920 | 7.950 | 63,801 | -0.33(-3.99%) |
Apr 11, 2013 | 8.350 | 8.440 | 8.250 | 8.280 | 59,516 | -0.11(-1.31%) |
Apr 10, 2013 | 8.062 | 8.390 | 8.010 | 8.390 | 53,076 | +0.34(+4.22%) |
Apr 09, 2013 | 8.070 | 8.150 | 8.020 | 8.050 | 42,209 | -0.03(-0.37%) |
Apr 08, 2013 | 8.120 | 8.120 | 7.910 | 8.080 | 32,198 | +0.01(+0.12%) |
Apr 05, 2013 | 8.000 | 8.230 | 8.000 | 8.070 | 21,890 | -0.08(-0.98%) |
Apr 04, 2013 | 8.200 | 8.220 | 8.060 | 8.150 | 22,183 | -0.01(-0.12%) |
Apr 03, 2013 | 8.480 | 8.480 | 8.060 | 8.160 | 169,605 | -0.33(-3.89%) |
Apr 02, 2013 | 8.260 | 8.550 | 8.200 | 8.490 | 61,002 | +0.30(+3.66%) |
Apr 01, 2013 | 7.880 | 8.260 | 7.880 | 8.190 | 54,437 | +0.27(+3.41%) |
Mar 28, 2013 | 7.990 | 7.990 | 7.830 | 7.920 | 119,178 | -0.07(-0.88%) |
Mar 27, 2013 | 7.830 | 8.000 | 7.570 | 7.990 | 107,992 | +0.08(+1.01%) |
Mar 26, 2013 | 8.050 | 8.050 | 7.810 | 7.910 | 19,828 | -0.09(-1.12%) |
Mar 25, 2013 | 8.050 | 8.050 | 7.930 | 8.000 | 48,872 | +0.01(+0.13%) |
Mar 22, 2013 | 8.070 | 8.170 | 7.990 | 7.990 | 173,953 | -0.09(-1.11%) |
Mar 21, 2013 | 8.090 | 8.240 | 8.055 | 8.080 | 105,872 | -0.21(-2.53%) |
Mar 20, 2013 | 8.440 | 8.440 | 8.210 | 8.290 | 66,608 | -0.11(-1.31%) |
Mar 19, 2013 | 8.440 | 8.500 | 8.370 | 8.400 | 29,657 | -0.09(-1.06%) |
Mar 18, 2013 | 8.570 | 8.640 | 8.420 | 8.490 | 39,137 | -0.19(-2.19%) |
Mar 15, 2013 | 8.510 | 8.700 | 8.360 | 8.680 | 145,623 | +0.13(+1.52%) |
Mar 14, 2013 | 8.460 | 8.550 | 8.410 | 8.550 | 83,220 | +0.09(+1.06%) |
Mar 13, 2013 | 8.360 | 8.460 | 8.300 | 8.460 | 78,539 | +0.11(+1.32%) |
Mar 12, 2013 | 8.470 | 8.480 | 8.260 | 8.350 | 57,776 | -0.13(-1.53%) |
Mar 11, 2013 | 8.340 | 8.500 | 8.230 | 8.480 | 74,595 | +0.14(+1.68%) |
Mar 08, 2013 | 8.100 | 8.350 | 7.981 | 8.340 | 75,680 | +0.31(+3.86%) |
Mar 07, 2013 | 8.140 | 8.140 | 7.960 | 8.030 | 85,094 | -0.09(-1.11%) |
Mar 06, 2013 | 8.010 | 8.260 | 7.960 | 8.120 | 142,541 | +0.12(+1.50%) |
Mar 05, 2013 | 8.340 | 8.380 | 7.880 | 8.000 | 338,723 | -0.31(-3.73%) |
Mar 04, 2013 | 8.500 | 8.600 | 8.070 | 8.310 | 256,250 | -0.20(-2.35%) |
Mar 01, 2013 | 8.630 | 8.990 | 8.430 | 8.510 | 106,347 | -0.37(-4.17%) |
Feb 28, 2013 | 8.520 | 8.950 | 8.510 | 8.880 | 162,564 | +0.34(+3.98%) |
Feb 27, 2013 | 8.490 | 8.910 | 8.440 | 8.540 | 152,769 | +0.07(+0.83%) |
Feb 26, 2013 | 8.300 | 8.595 | 8.250 | 8.470 | 74,049 | -0.07(-0.82%) |
Feb 22, 2013 | 8.280 | 8.570 | 8.150 | 8.540 | 108,829 | +0.29(+3.52%) |
Feb 21, 2013 | 8.490 | 8.630 | 8.230 | 8.250 | 29,651 | -0.22(-2.60%) |
Feb 20, 2013 | 8.470 | 8.710 | 8.330 | 8.470 | 119,080 | -0.02(-0.24%) |
Feb 19, 2013 | 8.360 | 8.740 | 8.310 | 8.490 | 92,140 | +0.18(+2.17%) |
Feb 15, 2013 | 8.600 | 8.658 | 8.280 | 8.310 | 50,978 | -0.23(-2.69%) |
Feb 14, 2013 | 8.450 | 8.660 | 8.440 | 8.540 | 78,328 | +0.04(+0.47%) |
Feb 13, 2013 | 8.260 | 8.770 | 8.245 | 8.500 | 524,856 | +0.26(+3.16%) |
Feb 12, 2013 | 8.180 | 8.240 | 8.100 | 8.240 | 96,388 | +0.08(+0.98%) |
Feb 11, 2013 | 8.050 | 8.200 | 8.040 | 8.160 | 90,202 | +0.10(+1.24%) |
Feb 08, 2013 | 8.030 | 8.060 | 7.930 | 8.060 | 46,035 | +0.06(+0.75%) |
Feb 07, 2013 | 8.100 | 8.130 | 7.900 | 8.000 | 31,279 | -0.08(-0.99%) |
Feb 06, 2013 | 7.880 | 8.080 | 7.812 | 8.080 | 54,767 | +0.29(+3.72%) |
Feb 04, 2013 | 7.980 | 8.060 | 7.680 | 7.790 | 119,111 | -0.24(-2.99%) |
Feb 01, 2013 | 8.110 | 8.200 | 7.930 | 8.030 | 84,287 | -0.03(-0.37%) |
Jan 31, 2013 | 8.240 | 8.240 | 8.000 | 8.060 | 388,734 | -0.14(-1.71%) |
Jan 30, 2013 | 8.040 | 8.360 | 8.020 | 8.200 | 275,451 | +0.13(+1.61%) |
Jan 29, 2013 | 7.630 | 8.120 | 7.600 | 8.070 | 257,211 | +0.41(+5.35%) |
Jan 28, 2013 | 7.600 | 7.778 | 7.600 | 7.660 | 96,365 | +0.04(+0.52%) |
Jan 25, 2013 | 7.530 | 7.640 | 7.460 | 7.620 | 64,625 | +0.11(+1.46%) |
Jan 24, 2013 | 7.640 | 7.760 | 7.390 | 7.510 | 148,289 | -0.14(-1.83%) |
Jan 23, 2013 | 7.920 | 7.920 | 7.620 | 7.650 | 75,698 | -0.25(-3.16%) |
Jan 22, 2013 | 7.920 | 7.920 | 7.810 | 7.900 | 74,759 | +0.00(+0.00%) |
Jan 18, 2013 | 7.820 | 7.994 | 7.740 | 7.900 | 128,799 | +0.04(+0.51%) |
Jan 17, 2013 | 7.910 | 7.980 | 7.810 | 7.860 | 205,967 | -0.15(-1.87%) |
Jan 16, 2013 | 7.600 | 8.030 | 7.560 | 8.010 | 966,410 | +0.52(+6.94%) |
Jan 15, 2013 | 7.410 | 7.570 | 7.410 | 7.490 | 34,856 | +0.03(+0.40%) |
Jan 14, 2013 | 7.640 | 7.640 | 7.420 | 7.460 | 40,307 | -0.22(-2.86%) |
Jan 11, 2013 | 7.990 | 7.990 | 7.630 | 7.680 | 46,447 | -0.28(-3.52%) |
Jan 10, 2013 | 7.970 | 8.049 | 7.900 | 7.960 | 46,130 | +0.01(+0.13%) |
Jan 09, 2013 | 7.840 | 8.000 | 7.640 | 7.950 | 102,054 | +0.15(+1.92%) |
Jan 08, 2013 | 7.580 | 7.850 | 7.410 | 7.800 | 99,919 | +0.24(+3.17%) |
Jan 07, 2013 | 7.450 | 7.590 | 7.250 | 7.560 | 79,567 | +0.10(+1.35%) |
Jan 04, 2013 | 7.370 | 7.490 | 7.210 | 7.459 | 62,505 | +0.14(+1.90%) |
Jan 03, 2013 | 7.170 | 7.390 | 7.040 | 7.320 | 56,518 | +0.18(+2.52%) |
Jan 02, 2013 | 6.930 | 7.190 | 6.910 | 7.140 | 109,842 | +0.23(+3.33%) |
Dec 31, 2012 | 6.640 | 6.910 | 6.640 | 6.910 | 69,738 | +0.26(+3.91%) |
Dec 28, 2012 | 6.690 | 6.800 | 6.640 | 6.650 | 110,989 | -0.08(-1.19%) |
Dec 27, 2012 | 6.760 | 6.830 | 6.690 | 6.730 | 50,141 | -0.05(-0.74%) |
Dec 26, 2012 | 6.760 | 6.830 | 6.580 | 6.780 | 92,583 | +0.03(+0.44%) |
Dec 24, 2012 | 6.840 | 6.850 | 6.750 | 6.750 | 8,817 | -0.06(-0.88%) |
Dec 21, 2012 | 6.760 | 6.880 | 6.690 | 6.810 | 106,902 | +0.01(+0.15%) |
Dec 20, 2012 | 6.710 | 6.810 | 6.510 | 6.800 | 96,374 | +0.11(+1.64%) |
Dec 19, 2012 | 6.580 | 6.750 | 6.370 | 6.690 | 53,931 | -0.03(-0.45%) |
Dec 18, 2012 | 6.550 | 6.750 | 6.550 | 6.720 | 97,171 | +0.15(+2.28%) |
Dec 17, 2012 | 6.340 | 6.600 | 6.340 | 6.570 | 52,160 | +0.26(+4.12%) |
Dec 14, 2012 | 6.360 | 6.360 | 6.190 | 6.310 | 26,495 | -0.08(-1.25%) |
Dec 13, 2012 | 6.110 | 6.460 | 6.110 | 6.390 | 72,508 | +0.24(+3.90%) |
Dec 12, 2012 | 6.150 | 6.160 | 6.060 | 6.150 | 85,961 | +0.00(+0.00%) |
Dec 11, 2012 | 6.140 | 6.150 | 6.020 | 6.150 | 126,378 | +0.06(+0.99%) |
Dec 10, 2012 | 6.190 | 6.245 | 6.000 | 6.090 | 86,867 | -0.07(-1.14%) |
Dec 07, 2012 | 6.200 | 6.200 | 6.080 | 6.160 | 91,905 | -0.02(-0.32%) |
Dec 06, 2012 | 6.350 | 6.365 | 6.120 | 6.180 | 121,381 | -0.15(-2.37%) |
Dec 05, 2012 | 6.460 | 6.460 | 6.260 | 6.330 | 88,829 | -0.12(-1.86%) |
Dec 04, 2012 | 6.550 | 6.600 | 6.370 | 6.450 | 80,320 | -0.30(-4.44%) |
Nov 30, 2012 | 6.770 | 6.950 | 6.650 | 6.750 | 42,081 | +0.01(+0.15%) |
Nov 29, 2012 | 6.830 | 6.902 | 6.590 | 6.740 | 41,234 | -0.06(-0.88%) |
Nov 28, 2012 | 6.760 | 6.850 | 6.570 | 6.800 | 45,379 | +0.04(+0.59%) |
Nov 27, 2012 | 7.000 | 7.005 | 6.730 | 6.760 | 99,111 | -0.38(-5.32%) |
Nov 26, 2012 | 7.110 | 7.260 | 7.100 | 7.140 | 76,578 | +0.04(+0.56%) |
Nov 23, 2012 | 7.180 | 7.190 | 7.040 | 7.100 | 17,765 | +0.02(+0.28%) |
Nov 21, 2012 | 7.200 | 7.200 | 7.020 | 7.080 | 7,766 | -0.10(-1.39%) |
Nov 20, 2012 | 7.200 | 7.250 | 7.110 | 7.180 | 37,111 | -0.05(-0.69%) |
Nov 19, 2012 | 6.820 | 7.250 | 6.560 | 7.230 | 42,015 | +0.48(+7.11%) |
Nov 16, 2012 | 6.560 | 7.140 | 6.500 | 6.750 | 55,644 | +0.32(+4.98%) |
Nov 15, 2012 | 6.600 | 7.500 | 6.410 | 6.430 | 86,696 | -0.19(-2.87%) |
Nov 14, 2012 | 6.800 | 6.830 | 6.610 | 6.620 | 41,085 | -0.16(-2.36%) |
Nov 13, 2012 | 7.100 | 7.100 | 6.730 | 6.780 | 15,146 | -0.31(-4.37%) |
Nov 12, 2012 | 7.200 | 7.260 | 7.090 | 7.090 | 45,585 | -0.12(-1.66%) |
Nov 09, 2012 | 6.650 | 7.250 | 6.650 | 7.210 | 66,121 | +0.51(+7.61%) |
Nov 08, 2012 | 6.960 | 7.020 | 6.700 | 6.700 | 49,823 | -0.26(-3.74%) |
Nov 07, 2012 | 7.240 | 7.379 | 6.770 | 6.960 | 87,367 | -0.32(-4.40%) |
Nov 06, 2012 | 7.260 | 7.370 | 7.080 | 7.280 | 90,511 | +0.17(+2.39%) |
Nov 05, 2012 | 6.540 | 7.290 | 6.415 | 7.110 | 132,060 | +0.55(+8.38%) |
Nov 02, 2012 | 5.950 | 6.700 | 5.950 | 6.560 | 253,701 | +0.65(+11.00%) |
Nov 01, 2012 | 6.300 | 6.630 | 5.900 | 5.910 | 225,180 | -0.51(-7.94%) |
Oct 31, 2012 | 6.340 | 6.500 | 6.300 | 6.420 | 35,526 | +0.12(+1.90%) |
Oct 26, 2012 | 6.290 | 6.300 | 6.300 | 6.300 | 34,300 | +0.03(+0.48%) |
Oct 25, 2012 | 6.570 | 6.625 | 6.250 | 6.270 | 45,804 | -0.27(-4.13%) |
Oct 24, 2012 | 6.910 | 6.950 | 6.440 | 6.540 | 124,284 | -0.34(-4.94%) |
Oct 23, 2012 | 7.110 | 7.120 | 6.870 | 6.880 | 152,882 | -0.27(-3.78%) |
Oct 19, 2012 | 7.070 | 7.190 | 7.060 | 7.150 | 43,854 | +0.01(+0.14%) |
Oct 18, 2012 | 7.220 | 7.220 | 7.100 | 7.140 | 9,356 | -0.11(-1.52%) |
Oct 17, 2012 | 7.280 | 7.290 | 7.090 | 7.250 | 24,550 | -0.05(-0.68%) |
Oct 16, 2012 | 7.350 | 7.430 | 7.270 | 7.300 | 24,101 | +0.01(+0.14%) |
Oct 15, 2012 | 7.480 | 7.480 | 7.270 | 7.290 | 25,412 | -0.19(-2.54%) |
Oct 12, 2012 | 7.280 | 7.570 | 7.250 | 7.480 | 43,545 | +0.17(+2.33%) |
Oct 11, 2012 | 7.310 | 7.410 | 7.250 | 7.310 | 19,508 | +0.03(+0.41%) |
Oct 10, 2012 | 7.270 | 7.322 | 7.130 | 7.280 | 19,435 | +0.04(+0.55%) |
Oct 09, 2012 | 7.240 | 7.270 | 7.126 | 7.240 | 42,664 | -0.01(-0.14%) |
Oct 08, 2012 | 7.280 | 7.290 | 7.210 | 7.250 | 28,220 | -0.08(-1.09%) |
Oct 05, 2012 | 7.270 | 7.400 | 7.240 | 7.330 | 47,577 | +0.06(+0.83%) |
Oct 04, 2012 | 7.320 | 7.320 | 7.060 | 7.270 | 59,283 | +0.00(+0.00%) |
Oct 03, 2012 | 7.480 | 7.480 | 6.935 | 7.270 | 160,511 | -0.38(-4.97%) |
Oct 02, 2012 | 7.630 | 7.670 | 7.430 | 7.650 | 40,239 | +0.04(+0.53%) |
Oct 01, 2012 | 7.520 | 7.660 | 7.500 | 7.610 | 22,310 | +0.17(+2.28%) |
Sep 28, 2012 | 7.600 | 7.620 | 7.380 | 7.440 | 167,265 | -0.21(-2.75%) |
Sep 27, 2012 | 7.730 | 7.750 | 7.520 | 7.650 | 97,995 | +0.01(+0.13%) |
Sep 26, 2012 | 7.810 | 7.910 | 7.520 | 7.640 | 43,744 | -0.12(-1.55%) |
Sep 25, 2012 | 7.980 | 8.000 | 7.710 | 7.760 | 43,664 | -0.14(-1.77%) |
Sep 24, 2012 | 7.940 | 8.140 | 7.870 | 7.900 | 61,486 | -0.09(-1.13%) |
Sep 21, 2012 | 7.880 | 8.090 | 7.790 | 7.990 | 84,084 | +0.21(+2.70%) |
Sep 20, 2012 | 7.550 | 7.830 | 7.550 | 7.780 | 25,368 | +0.20(+2.64%) |
Sep 19, 2012 | 7.710 | 7.760 | 7.200 | 7.580 | 28,855 | -0.14(-1.81%) |
Sep 18, 2012 | 7.630 | 7.760 | 7.570 | 7.720 | 23,482 | +0.10(+1.31%) |
Sep 17, 2012 | 7.580 | 7.770 | 7.540 | 7.620 | 30,402 | +0.02(+0.26%) |
Sep 14, 2012 | 7.670 | 7.750 | 7.301 | 7.600 | 77,527 | -0.07(-0.91%) |
Sep 13, 2012 | 7.150 | 7.920 | 7.149 | 7.670 | 62,376 | +0.60(+8.49%) |
Sep 12, 2012 | 7.130 | 7.200 | 7.000 | 7.070 | 47,834 | -0.06(-0.84%) |
Sep 11, 2012 | 7.140 | 7.200 | 7.070 | 7.130 | 18,730 | +0.04(+0.56%) |
Sep 10, 2012 | 6.820 | 7.180 | 6.820 | 7.090 | 34,667 | +0.29(+4.26%) |
Sep 07, 2012 | 6.830 | 7.190 | 6.790 | 6.800 | 71,122 | +0.03(+0.44%) |
Sep 06, 2012 | 6.750 | 6.850 | 6.490 | 6.770 | 510,093 | -0.06(-0.88%) |
Sep 05, 2012 | 7.000 | 7.085 | 6.810 | 6.830 | 223,127 | -0.19(-2.71%) |
Sep 04, 2012 | 6.960 | 7.060 | 6.739 | 7.020 | 26,569 | +0.04(+0.57%) |
Aug 31, 2012 | 6.910 | 7.020 | 6.800 | 6.980 | 20,023 | +0.14(+2.05%) |
Aug 30, 2012 | 7.020 | 7.020 | 6.710 | 6.840 | 22,219 | -0.20(-2.84%) |
Aug 29, 2012 | 6.660 | 7.044 | 6.660 | 7.040 | 36,836 | +0.50(+7.65%) |
Aug 27, 2012 | 6.580 | 6.700 | 6.500 | 6.540 | 23,398 | -0.11(-1.65%) |
Aug 24, 2012 | 6.580 | 6.690 | 6.460 | 6.650 | 45,945 | +0.07(+1.06%) |
Aug 23, 2012 | 6.700 | 6.710 | 6.500 | 6.580 | 27,248 | -0.15(-2.23%) |
Aug 22, 2012 | 6.880 | 6.880 | 6.580 | 6.730 | 27,805 | -0.17(-2.46%) |
Aug 21, 2012 | 7.380 | 7.434 | 6.850 | 6.900 | 68,403 | -0.43(-5.87%) |
Aug 20, 2012 | 7.190 | 7.390 | 7.091 | 7.330 | 22,529 | +0.13(+1.81%) |
Aug 17, 2012 | 6.880 | 7.220 | 6.750 | 7.200 | 62,804 | +0.28(+4.05%) |
Aug 16, 2012 | 7.000 | 7.090 | 6.710 | 6.920 | 85,683 | -0.20(-2.81%) |
Aug 15, 2012 | 7.280 | 7.350 | 7.070 | 7.120 | 73,167 | -0.19(-2.60%) |
Aug 14, 2012 | 7.800 | 7.890 | 7.250 | 7.310 | 145,202 | -0.38(-4.94%) |
Aug 13, 2012 | 7.620 | 7.740 | 7.580 | 7.690 | 39,659 | +0.04(+0.52%) |
Aug 10, 2012 | 7.600 | 7.680 | 7.590 | 7.650 | 11,703 | +0.01(+0.13%) |
Aug 09, 2012 | 7.650 | 7.720 | 7.510 | 7.640 | 39,437 | +0.00(+0.00%) |
Aug 08, 2012 | 7.660 | 7.860 | 7.610 | 7.640 | 29,159 | -0.08(-1.04%) |
Aug 07, 2012 | 7.530 | 8.070 | 7.500 | 7.720 | 139,350 | +0.16(+2.12%) |
Aug 06, 2012 | 7.640 | 7.840 | 7.500 | 7.560 | 127,214 | -0.06(-0.79%) |
Aug 03, 2012 | 6.780 | 7.690 | 6.345 | 7.620 | 434,322 | -0.48(-5.93%) |
Aug 02, 2012 | 8.000 | 8.410 | 8.000 | 8.100 | 50,101 | +0.06(+0.75%) |
Aug 01, 2012 | 8.390 | 8.450 | 8.040 | 8.040 | 81,780 | -0.33(-3.94%) |
Jul 31, 2012 | 8.410 | 8.550 | 8.330 | 8.370 | 36,989 | -0.06(-0.71%) |
Jul 30, 2012 | 8.810 | 8.930 | 8.430 | 8.430 | 9,587 | -0.39(-4.42%) |
Jul 27, 2012 | 8.400 | 8.930 | 8.400 | 8.820 | 31,379 | +0.44(+5.25%) |
Jul 26, 2012 | 8.550 | 8.650 | 8.230 | 8.380 | 23,164 | -0.03(-0.36%) |
Jul 25, 2012 | 8.410 | 8.510 | 8.310 | 8.410 | 22,879 | +0.08(+0.96%) |
Jul 24, 2012 | 8.700 | 8.700 | 8.220 | 8.330 | 50,940 | -0.34(-3.92%) |
Jul 23, 2012 | 8.680 | 8.960 | 8.510 | 8.670 | 47,118 | -0.16(-1.81%) |
Jul 20, 2012 | 9.050 | 9.230 | 8.790 | 8.830 | 43,142 | -0.31(-3.39%) |
Jul 19, 2012 | 9.400 | 9.400 | 9.020 | 9.140 | 34,278 | -0.24(-2.56%) |
Jul 18, 2012 | 9.670 | 9.730 | 9.280 | 9.380 | 56,835 | -0.32(-3.30%) |
Jul 17, 2012 | 9.910 | 9.980 | 9.670 | 9.700 | 52,127 | -0.18(-1.82%) |
Jul 16, 2012 | 9.780 | 9.970 | 9.730 | 9.880 | 21,320 | +0.04(+0.41%) |
Jul 13, 2012 | 9.500 | 9.850 | 9.500 | 9.840 | 39,060 | +0.35(+3.69%) |
Jul 12, 2012 | 9.460 | 9.540 | 9.320 | 9.490 | 42,478 | -0.06(-0.63%) |
Jul 11, 2012 | 9.600 | 9.739 | 9.520 | 9.550 | 39,302 | -0.08(-0.83%) |
Jul 10, 2012 | 9.570 | 9.890 | 9.570 | 9.630 | 47,393 | +0.15(+1.58%) |
Jul 09, 2012 | 9.360 | 9.530 | 9.280 | 9.480 | 29,540 | +0.12(+1.28%) |
Jul 06, 2012 | 9.400 | 9.470 | 9.300 | 9.360 | 34,485 | -0.13(-1.37%) |
Jul 05, 2012 | 9.470 | 9.570 | 9.430 | 9.490 | 19,618 | -0.04(-0.42%) |
Jul 03, 2012 | 9.440 | 9.550 | 9.385 | 9.530 | 23,994 | -0.04(-0.42%) |
Jul 02, 2012 | 9.690 | 9.690 | 9.380 | 9.570 | 50,729 | -0.04(-0.42%) |
Jun 29, 2012 | 9.480 | 9.610 | 9.330 | 9.610 | 85,471 | +0.34(+3.67%) |
Jun 28, 2012 | 9.540 | 9.610 | 9.050 | 9.270 | 187,881 | -0.48(-4.92%) |
Jun 27, 2012 | 9.500 | 9.950 | 9.500 | 9.750 | 83,103 | +0.25(+2.63%) |
Jun 26, 2012 | 9.440 | 9.525 | 9.250 | 9.500 | 24,357 | +0.10(+1.06%) |
Jun 25, 2012 | 9.480 | 9.600 | 9.345 | 9.400 | 23,591 | -0.24(-2.49%) |
Jun 22, 2012 | 9.580 | 9.670 | 9.440 | 9.640 | 177,931 | +0.08(+0.84%) |
Jun 21, 2012 | 9.520 | 9.570 | 9.410 | 9.560 | 50,197 | +0.02(+0.21%) |
Jun 20, 2012 | 9.420 | 9.690 | 9.420 | 9.540 | 59,014 | +0.11(+1.17%) |
Jun 19, 2012 | 9.490 | 9.630 | 9.350 | 9.430 | 143,609 | -0.05(-0.53%) |
Jun 18, 2012 | 9.080 | 9.600 | 9.080 | 9.480 | 101,276 | +0.28(+3.04%) |
Jun 15, 2012 | 9.060 | 9.230 | 9.000 | 9.200 | 129,983 | +0.19(+2.11%) |
Jun 14, 2012 | 9.400 | 9.400 | 8.710 | 9.010 | 125,880 | -0.46(-4.86%) |
Jun 13, 2012 | 9.340 | 9.690 | 9.300 | 9.470 | 66,876 | +0.05(+0.53%) |
Jun 12, 2012 | 9.470 | 9.470 | 9.220 | 9.420 | 53,773 | +0.01(+0.11%) |
Jun 11, 2012 | 9.730 | 9.730 | 9.370 | 9.410 | 78,597 | -0.20(-2.08%) |
Jun 08, 2012 | 9.490 | 9.740 | 9.060 | 9.610 | 111,972 | +0.07(+0.73%) |
Jun 07, 2012 | 9.510 | 9.710 | 9.043 | 9.540 | 213,391 | -0.11(-1.14%) |
Jun 06, 2012 | 9.240 | 9.660 | 9.200 | 9.650 | 41,157 | +0.45(+4.89%) |
Jun 05, 2012 | 9.130 | 9.240 | 9.010 | 9.200 | 48,246 | +0.06(+0.66%) |
Jun 04, 2012 | 8.830 | 9.220 | 8.790 | 9.140 | 51,347 | +0.34(+3.86%) |