Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.095 | 8.360 | 8.070 | 8.070 | 8,138 | -0.04(-0.49%) |
May 30, 2013 | 8.170 | 8.200 | 8.110 | 8.110 | 0 | -0.08(-1.03%) |
May 29, 2013 | 8.015 | 8.203 | 8.015 | 8.195 | 2,412 | +0.17(+2.18%) |
May 28, 2013 | 8.140 | 8.140 | 8.020 | 8.020 | 3,916 | -0.08(-0.99%) |
May 24, 2013 | 7.980 | 8.129 | 7.980 | 8.100 | 0 | +0.10(+1.25%) |
May 23, 2013 | 7.990 | 8.000 | 7.970 | 8.000 | 0 | +0.00(+0.00%) |
May 22, 2013 | 7.980 | 8.000 | 7.979 | 8.000 | 0 | -0.14(-1.72%) |
May 21, 2013 | 8.000 | 8.140 | 8.000 | 8.140 | 0 | +0.04(+0.49%) |
May 20, 2013 | 8.110 | 8.139 | 8.100 | 8.100 | 0 | +0.00(+0.00%) |
May 17, 2013 | 8.000 | 8.100 | 8.000 | 8.100 | 0 | +0.10(+1.25%) |
May 16, 2013 | 8.020 | 8.020 | 8.000 | 8.000 | 3,275 | -0.02(-0.25%) |
May 15, 2013 | 8.000 | 8.050 | 8.000 | 8.020 | 0 | +0.02(+0.25%) |
May 13, 2013 | 8.010 | 8.049 | 7.970 | 8.000 | 0 | -0.05(-0.62%) |
May 10, 2013 | 7.970 | 8.050 | 7.970 | 8.050 | 0 | +0.08(+1.00%) |
May 09, 2013 | 7.990 | 8.050 | 7.970 | 7.970 | 0 | -0.11(-1.36%) |
May 08, 2013 | 8.000 | 8.090 | 8.000 | 8.080 | 0 | +0.09(+1.13%) |
May 07, 2013 | 7.990 | 8.000 | 7.960 | 7.990 | 0 | -0.05(-0.66%) |
May 06, 2013 | 8.080 | 8.080 | 8.043 | 8.043 | 0 | +0.05(+0.66%) |
May 03, 2013 | 7.960 | 8.009 | 7.990 | 7.990 | 0 | -0.02(-0.24%) |
May 02, 2013 | 7.990 | 8.010 | 7.970 | 8.009 | 0 | +0.02(+0.24%) |
May 01, 2013 | 7.990 | 8.000 | 7.990 | 7.990 | 0 | +0.02(+0.25%) |
Apr 30, 2013 | 8.080 | 8.080 | 7.960 | 7.970 | 0 | +0.01(+0.13%) |
Apr 29, 2013 | 8.129 | 8.129 | 7.960 | 7.960 | 3,671 | -0.04(-0.55%) |
Apr 26, 2013 | 8.150 | 8.150 | 8.004 | 8.004 | 785 | -0.01(-0.08%) |
Apr 25, 2013 | 8.050 | 8.366 | 8.010 | 8.010 | 0 | +0.06(+0.75%) |
Apr 24, 2013 | 7.970 | 7.970 | 7.950 | 7.950 | 0 | -0.15(-1.84%) |
Apr 23, 2013 | 8.020 | 8.100 | 8.000 | 8.099 | 3,900 | +0.10(+1.24%) |
Apr 22, 2013 | 7.850 | 8.000 | 7.850 | 8.000 | 9,307 | +0.15(+1.91%) |
Apr 19, 2013 | 7.770 | 7.860 | 7.770 | 7.850 | 693 | +0.10(+1.29%) |
Apr 18, 2013 | 7.630 | 7.889 | 7.580 | 7.750 | 6,650 | +0.01(+0.13%) |
Apr 17, 2013 | 7.670 | 7.750 | 7.618 | 7.740 | 2,631 | +0.04(+0.52%) |
Apr 16, 2013 | 8.000 | 8.000 | 7.700 | 7.700 | 5,300 | -0.22(-2.78%) |
Apr 15, 2013 | 7.920 | 8.200 | 7.900 | 7.920 | 5,161 | +0.03(+0.38%) |
Apr 12, 2013 | 8.050 | 8.050 | 7.890 | 7.890 | 13,595 | -0.12(-1.50%) |
Apr 11, 2013 | 8.470 | 8.470 | 7.970 | 8.010 | 45,114 | -0.59(-6.86%) |
Apr 10, 2013 | 8.600 | 8.600 | 8.600 | 8.600 | 1,990 | +0.01(+0.12%) |
Apr 09, 2013 | 8.485 | 8.590 | 8.460 | 8.590 | 2,855 | +0.14(+1.64%) |
Apr 08, 2013 | 8.520 | 8.520 | 8.451 | 8.451 | 300 | -0.08(-0.93%) |
Apr 05, 2013 | 8.770 | 8.879 | 8.400 | 8.530 | 1,350 | -0.29(-3.29%) |
Apr 04, 2013 | 8.520 | 9.000 | 8.380 | 8.820 | 25,087 | +0.30(+3.52%) |
Apr 03, 2013 | 8.560 | 8.580 | 8.520 | 8.520 | 24,774 | -0.03(-0.35%) |
Apr 02, 2013 | 8.530 | 8.610 | 8.500 | 8.550 | 3,750 | +0.03(+0.35%) |
Apr 01, 2013 | 8.520 | 8.520 | 8.420 | 8.520 | 18,878 | +0.05(+0.59%) |
Mar 28, 2013 | 8.360 | 8.500 | 8.360 | 8.470 | 5,800 | -0.05(-0.59%) |
Mar 26, 2013 | 8.390 | 8.520 | 8.520 | 8.520 | 800 | +0.17(+2.04%) |
Mar 25, 2013 | 8.460 | 8.530 | 8.200 | 8.350 | 9,953 | -0.00(-0.00%) |
Mar 22, 2013 | 8.350 | 8.350 | 8.350 | 8.350 | 900 | -0.13(-1.53%) |
Mar 20, 2013 | 8.430 | 8.480 | 8.480 | 8.480 | 5,400 | +0.16(+1.92%) |
Mar 19, 2013 | 8.390 | 8.390 | 8.310 | 8.320 | 532 | -0.07(-0.83%) |
Mar 18, 2013 | 8.242 | 8.390 | 8.242 | 8.390 | 2,945 | +0.15(+1.82%) |
Mar 15, 2013 | 8.330 | 8.340 | 8.220 | 8.240 | 1,800 | -0.11(-1.32%) |
Mar 14, 2013 | 8.220 | 8.380 | 8.200 | 8.350 | 5,228 | -0.01(-0.12%) |
Mar 13, 2013 | 8.400 | 8.400 | 8.330 | 8.360 | 3,300 | -0.03(-0.36%) |
Mar 12, 2013 | 8.080 | 8.480 | 8.080 | 8.390 | 15,452 | +0.34(+4.22%) |
Mar 11, 2013 | 8.080 | 8.260 | 8.050 | 8.050 | 3,108 | -0.03(-0.37%) |
Mar 08, 2013 | 8.290 | 8.290 | 7.950 | 8.080 | 8,150 | +0.05(+0.62%) |
Mar 07, 2013 | 8.290 | 8.780 | 8.030 | 8.030 | 7,926 | -0.22(-2.67%) |
Mar 06, 2013 | 8.620 | 8.620 | 8.250 | 8.250 | 8,220 | -0.35(-4.07%) |
Mar 05, 2013 | 8.640 | 8.660 | 8.600 | 8.600 | 5,233 | -0.05(-0.58%) |
Mar 04, 2013 | 8.750 | 8.790 | 8.650 | 8.650 | 1,000 | +0.00(+0.00%) |
Mar 01, 2013 | 8.730 | 8.730 | 8.650 | 8.650 | 2,629 | -0.17(-1.97%) |
Feb 28, 2013 | 8.730 | 8.824 | 8.730 | 8.824 | 300 | -0.02(-0.18%) |
Feb 27, 2013 | 8.840 | 8.840 | 8.840 | 8.840 | 200 | +0.04(+0.48%) |
Feb 26, 2013 | 8.730 | 8.798 | 8.730 | 8.798 | 514 | +0.05(+0.55%) |
Feb 25, 2013 | 8.790 | 8.790 | 8.750 | 8.750 | 200 | -0.02(-0.23%) |
Feb 22, 2013 | 8.950 | 9.000 | 8.700 | 8.770 | 3,337 | -0.23(-2.56%) |
Feb 21, 2013 | 9.270 | 9.270 | 9.000 | 9.000 | 2,600 | -0.37(-3.95%) |
Feb 20, 2013 | 9.500 | 9.500 | 9.370 | 9.370 | 3,230 | -0.04(-0.43%) |
Feb 19, 2013 | 9.500 | 9.500 | 9.410 | 9.410 | 960 | -0.17(-1.77%) |
Feb 15, 2013 | 9.590 | 9.600 | 9.580 | 9.580 | 2,650 | +0.16(+1.70%) |
Feb 14, 2013 | 9.391 | 9.420 | 9.391 | 9.420 | 1,900 | -0.12(-1.26%) |
Feb 13, 2013 | 9.540 | 9.540 | 9.540 | 9.540 | 100 | +0.01(+0.10%) |
Feb 12, 2013 | 9.540 | 9.650 | 9.490 | 9.530 | 3,800 | +0.00(+0.00%) |
Feb 11, 2013 | 9.600 | 9.600 | 9.410 | 9.530 | 3,183 | +0.12(+1.30%) |
Feb 08, 2013 | 9.408 | 9.408 | 9.408 | 9.408 | 500 | -0.22(-2.31%) |
Feb 07, 2013 | 9.350 | 9.640 | 9.350 | 9.630 | 1,954 | +0.13(+1.37%) |
Feb 06, 2013 | 9.500 | 9.500 | 9.500 | 9.500 | 1,524 | +0.07(+0.74%) |
Feb 04, 2013 | 9.500 | 9.500 | 9.320 | 9.430 | 9,612 | -0.27(-2.78%) |
Feb 01, 2013 | 9.500 | 9.730 | 9.500 | 9.700 | 10,749 | +0.16(+1.68%) |
Jan 31, 2013 | 9.470 | 9.557 | 9.300 | 9.540 | 3,046 | +0.11(+1.17%) |
Jan 30, 2013 | 9.171 | 9.468 | 9.150 | 9.430 | 1,116 | +0.40(+4.43%) |
Jan 29, 2013 | 9.500 | 9.620 | 9.030 | 9.030 | 6,999 | -0.38(-4.04%) |
Jan 28, 2013 | 9.120 | 9.500 | 9.120 | 9.410 | 14,208 | +0.16(+1.73%) |
Jan 25, 2013 | 8.990 | 9.330 | 8.850 | 9.250 | 9,129 | +0.50(+5.71%) |
Jan 24, 2013 | 8.480 | 8.790 | 8.480 | 8.750 | 11,334 | +0.37(+4.42%) |
Jan 23, 2013 | 8.360 | 8.490 | 8.360 | 8.380 | 1,315 | +0.03(+0.36%) |
Jan 22, 2013 | 8.340 | 8.370 | 8.300 | 8.350 | 3,400 | +0.04(+0.48%) |
Jan 18, 2013 | 8.414 | 8.414 | 8.310 | 8.310 | 320 | -0.05(-0.60%) |
Jan 17, 2013 | 8.360 | 8.500 | 8.310 | 8.360 | 9,190 | -0.09(-1.08%) |
Jan 16, 2013 | 8.250 | 8.497 | 8.250 | 8.452 | 6,884 | +0.20(+2.44%) |
Jan 15, 2013 | 8.260 | 8.360 | 8.200 | 8.250 | 29,884 | -0.25(-2.94%) |
Jan 14, 2013 | 8.800 | 9.130 | 8.290 | 8.500 | 65,806 | -0.25(-2.86%) |
Jan 11, 2013 | 8.740 | 8.750 | 8.510 | 8.750 | 3,659 | +0.02(+0.19%) |
Jan 10, 2013 | 8.570 | 8.736 | 8.570 | 8.733 | 4,533 | +0.24(+2.87%) |
Jan 09, 2013 | 8.500 | 8.500 | 8.275 | 8.490 | 2,004 | +0.14(+1.68%) |
Jan 08, 2013 | 8.750 | 8.750 | 8.300 | 8.350 | 7,696 | -0.40(-4.57%) |
Jan 07, 2013 | 8.150 | 8.750 | 8.150 | 8.750 | 5,291 | +0.24(+2.82%) |
Jan 04, 2013 | 8.250 | 8.840 | 8.020 | 8.510 | 1,250 | +0.01(+0.12%) |
Jan 03, 2013 | 8.470 | 8.540 | 8.470 | 8.500 | 900 | -0.06(-0.70%) |
Jan 02, 2013 | 8.775 | 8.790 | 8.500 | 8.560 | 2,377 | -0.04(-0.47%) |
Dec 31, 2012 | 8.020 | 8.600 | 8.020 | 8.600 | 2,453 | +0.00(+0.00%) |
Dec 28, 2012 | 8.390 | 8.600 | 8.250 | 8.600 | 12,946 | +0.18(+2.14%) |
Dec 27, 2012 | 8.150 | 8.430 | 8.040 | 8.420 | 4,900 | +0.27(+3.31%) |
Dec 26, 2012 | 8.150 | 8.150 | 8.150 | 8.150 | 504 | -0.10(-1.21%) |
Dec 21, 2012 | 8.250 | 8.250 | 8.250 | 8.250 | 700 | +0.20(+2.52%) |
Dec 20, 2012 | 8.190 | 8.240 | 8.010 | 8.047 | 3,003 | -0.13(-1.63%) |
Dec 19, 2012 | 8.100 | 8.240 | 8.000 | 8.180 | 8,078 | +0.08(+0.99%) |
Dec 18, 2012 | 8.220 | 8.220 | 8.100 | 8.100 | 1,400 | -0.06(-0.73%) |
Dec 17, 2012 | 8.000 | 8.180 | 8.000 | 8.160 | 830 | +0.16(+2.00%) |
Dec 14, 2012 | 7.980 | 8.000 | 7.980 | 8.000 | 550 | +0.06(+0.79%) |
Dec 13, 2012 | 8.050 | 8.050 | 7.900 | 7.937 | 1,087 | -0.07(-0.91%) |
Dec 12, 2012 | 8.050 | 8.050 | 8.010 | 8.010 | 600 | +0.11(+1.39%) |
Dec 11, 2012 | 8.220 | 8.220 | 7.900 | 7.900 | 722 | -0.10(-1.25%) |
Dec 10, 2012 | 8.000 | 8.000 | 7.990 | 8.000 | 800 | -0.23(-2.79%) |
Dec 07, 2012 | 8.000 | 8.230 | 7.900 | 8.230 | 12,364 | +0.33(+4.18%) |
Dec 06, 2012 | 7.940 | 7.940 | 7.900 | 7.900 | 1,200 | +0.10(+1.28%) |
Dec 05, 2012 | 7.820 | 7.820 | 7.800 | 7.800 | 878 | -0.10(-1.27%) |
Dec 04, 2012 | 7.975 | 8.000 | 7.840 | 7.900 | 4,059 | -0.25(-3.07%) |
Nov 30, 2012 | 7.600 | 8.150 | 7.600 | 8.150 | 6,810 | +0.55(+7.24%) |
Nov 29, 2012 | 7.350 | 7.600 | 7.350 | 7.600 | 5,780 | +0.20(+2.70%) |
Nov 28, 2012 | 7.440 | 7.440 | 7.373 | 7.400 | 3,184 | +0.05(+0.68%) |
Nov 27, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 3,500 | -0.02(-0.27%) |
Nov 26, 2012 | 7.400 | 7.400 | 7.240 | 7.370 | 3,271 | -0.06(-0.81%) |
Nov 23, 2012 | 7.450 | 7.450 | 7.400 | 7.430 | 1,330 | -0.02(-0.27%) |
Nov 21, 2012 | 7.760 | 7.760 | 7.410 | 7.450 | 13,535 | -0.35(-4.49%) |
Nov 20, 2012 | 7.800 | 7.800 | 7.800 | 7.800 | 269 | -0.00(-0.02%) |
Nov 19, 2012 | 7.850 | 7.850 | 7.800 | 7.801 | 3,240 | -0.10(-1.25%) |
Nov 16, 2012 | 7.850 | 7.900 | 7.850 | 7.900 | 2,233 | -0.09(-1.13%) |
Nov 15, 2012 | 8.170 | 8.173 | 7.850 | 7.990 | 14,954 | -0.21(-2.54%) |
Nov 14, 2012 | 8.160 | 8.490 | 8.160 | 8.198 | 936 | +0.05(+0.59%) |
Nov 13, 2012 | 8.130 | 8.150 | 8.100 | 8.150 | 1,725 | -0.02(-0.24%) |
Nov 12, 2012 | 8.250 | 8.390 | 8.170 | 8.170 | 6,352 | -0.12(-1.45%) |
Nov 09, 2012 | 8.250 | 8.290 | 8.250 | 8.290 | 3,185 | +0.02(+0.24%) |
Nov 08, 2012 | 8.220 | 8.440 | 8.220 | 8.270 | 4,131 | -0.23(-2.71%) |
Nov 07, 2012 | 8.600 | 8.600 | 8.450 | 8.500 | 4,860 | -0.09(-1.05%) |
Nov 06, 2012 | 8.590 | 8.590 | 8.590 | 8.590 | 100 | -0.01(-0.12%) |
Nov 05, 2012 | 8.600 | 8.600 | 8.580 | 8.600 | 500 | +0.00(+0.03%) |
Nov 02, 2012 | 8.700 | 8.700 | 8.598 | 8.598 | 998 | -0.09(-1.06%) |
Nov 01, 2012 | 8.700 | 8.700 | 8.420 | 8.690 | 2,242 | +0.06(+0.70%) |
Oct 31, 2012 | 8.550 | 8.640 | 8.520 | 8.630 | 2,840 | +0.13(+1.53%) |
Oct 26, 2012 | 8.540 | 8.500 | 8.500 | 8.500 | 700 | -0.03(-0.35%) |
Oct 25, 2012 | 8.350 | 8.550 | 8.302 | 8.530 | 20,200 | +0.27(+3.27%) |
Oct 24, 2012 | 8.350 | 8.580 | 8.260 | 8.260 | 2,505 | -0.00(-0.00%) |
Oct 23, 2012 | 8.410 | 8.410 | 8.260 | 8.260 | 600 | -0.24(-2.82%) |
Oct 19, 2012 | 8.570 | 8.570 | 8.500 | 8.500 | 1,263 | -0.02(-0.23%) |
Oct 18, 2012 | 8.520 | 8.520 | 8.510 | 8.520 | 410 | -0.18(-2.07%) |
Oct 17, 2012 | 8.760 | 8.760 | 8.320 | 8.700 | 3,727 | -0.04(-0.46%) |
Oct 16, 2012 | 8.720 | 8.750 | 8.700 | 8.740 | 5,600 | -0.01(-0.12%) |
Oct 15, 2012 | 8.640 | 8.770 | 8.640 | 8.750 | 4,334 | +0.11(+1.27%) |
Oct 12, 2012 | 8.480 | 8.890 | 8.480 | 8.640 | 20,682 | +0.22(+2.61%) |
Oct 11, 2012 | 8.480 | 8.900 | 8.350 | 8.420 | 16,740 | +0.02(+0.24%) |
Oct 10, 2012 | 8.500 | 8.500 | 8.200 | 8.400 | 9,738 | -0.12(-1.41%) |
Oct 09, 2012 | 8.600 | 8.600 | 8.500 | 8.520 | 11,391 | -0.21(-2.40%) |
Oct 08, 2012 | 8.500 | 8.840 | 8.500 | 8.730 | 3,494 | -0.16(-1.80%) |
Oct 05, 2012 | 8.840 | 8.900 | 8.840 | 8.890 | 2,581 | +0.34(+3.98%) |
Oct 04, 2012 | 8.900 | 8.900 | 8.550 | 8.550 | 500 | -0.15(-1.72%) |
Oct 03, 2012 | 8.700 | 8.700 | 8.680 | 8.700 | 811 | +0.18(+2.11%) |
Oct 01, 2012 | 8.520 | 8.520 | 8.520 | 8.520 | 0 | +0.10(+1.19%) |
Sep 28, 2012 | 8.340 | 8.420 | 8.340 | 8.420 | 200 | +0.06(+0.72%) |
Sep 27, 2012 | 8.750 | 8.750 | 8.340 | 8.360 | 5,340 | -0.39(-4.46%) |
Sep 26, 2012 | 8.752 | 8.850 | 8.750 | 8.750 | 4,496 | +0.00(+0.00%) |
Sep 25, 2012 | 8.990 | 8.990 | 8.750 | 8.750 | 3,646 | -0.15(-1.69%) |
Sep 24, 2012 | 8.890 | 8.900 | 8.890 | 8.900 | 200 | +0.01(+0.11%) |
Sep 21, 2012 | 8.700 | 8.890 | 8.700 | 8.890 | 1,247 | -0.06(-0.64%) |
Sep 20, 2012 | 8.720 | 8.947 | 8.700 | 8.947 | 1,735 | +0.05(+0.53%) |
Sep 19, 2012 | 8.700 | 8.900 | 8.700 | 8.900 | 4,879 | +0.17(+1.95%) |
Sep 18, 2012 | 9.098 | 9.098 | 8.700 | 8.730 | 1,000 | -0.17(-1.91%) |
Sep 14, 2012 | 8.740 | 8.900 | 8.900 | 8.900 | 2,600 | +0.07(+0.79%) |
Sep 13, 2012 | 8.870 | 8.870 | 8.830 | 8.830 | 300 | +0.00(+0.00%) |
Sep 12, 2012 | 8.700 | 8.830 | 8.700 | 8.830 | 1,973 | +0.13(+1.49%) |
Sep 11, 2012 | 8.800 | 8.870 | 8.700 | 8.700 | 4,737 | -0.13(-1.47%) |
Sep 10, 2012 | 9.000 | 9.090 | 8.730 | 8.830 | 6,131 | -0.08(-0.90%) |
Sep 07, 2012 | 8.950 | 8.950 | 8.900 | 8.910 | 2,650 | -0.04(-0.45%) |
Sep 06, 2012 | 8.950 | 8.950 | 8.950 | 8.950 | 1,000 | +0.05(+0.56%) |
Sep 05, 2012 | 8.830 | 9.049 | 8.800 | 8.900 | 4,206 | +0.15(+1.71%) |
Sep 04, 2012 | 8.720 | 8.770 | 8.720 | 8.750 | 1,846 | +0.03(+0.34%) |
Aug 31, 2012 | 9.180 | 9.180 | 8.701 | 8.720 | 2,408 | +0.00(+0.00%) |
Aug 30, 2012 | 9.250 | 9.250 | 8.720 | 8.720 | 2,247 | -0.26(-2.90%) |
Aug 29, 2012 | 8.900 | 9.570 | 8.740 | 8.980 | 48,084 | +0.43(+5.03%) |
Aug 27, 2012 | 8.500 | 8.570 | 8.500 | 8.550 | 1,700 | -0.01(-0.12%) |
Aug 24, 2012 | 8.309 | 8.650 | 8.300 | 8.560 | 16,240 | +0.46(+5.68%) |
Aug 23, 2012 | 8.100 | 8.144 | 8.100 | 8.100 | 2,676 | -0.10(-1.22%) |
Aug 22, 2012 | 8.200 | 8.200 | 8.200 | 8.200 | 335 | -0.01(-0.12%) |
Aug 21, 2012 | 8.250 | 8.250 | 8.200 | 8.210 | 874 | -0.11(-1.32%) |
Aug 20, 2012 | 8.100 | 8.320 | 8.100 | 8.320 | 2,100 | +0.12(+1.46%) |
Aug 17, 2012 | 8.419 | 8.419 | 8.160 | 8.200 | 2,952 | -0.21(-2.50%) |
Aug 16, 2012 | 8.300 | 8.420 | 8.250 | 8.410 | 1,800 | +0.02(+0.25%) |
Aug 15, 2012 | 8.340 | 8.389 | 8.340 | 8.389 | 1,300 | +0.23(+2.81%) |
Aug 14, 2012 | 8.350 | 8.630 | 8.060 | 8.160 | 1,500 | -0.11(-1.33%) |
Aug 13, 2012 | 8.580 | 8.580 | 8.070 | 8.270 | 10,760 | -0.35(-4.06%) |
Aug 10, 2012 | 8.150 | 8.620 | 7.810 | 8.620 | 7,049 | +0.48(+5.91%) |
Aug 09, 2012 | 8.105 | 8.139 | 8.105 | 8.139 | 400 | +0.06(+0.73%) |
Aug 08, 2012 | 8.050 | 8.210 | 8.050 | 8.080 | 1,121 | -0.03(-0.36%) |
Aug 07, 2012 | 8.070 | 8.110 | 8.000 | 8.109 | 3,885 | -0.08(-0.99%) |
Aug 06, 2012 | 8.460 | 8.520 | 8.020 | 8.190 | 15,928 | -0.34(-3.93%) |
Aug 03, 2012 | 8.670 | 8.670 | 8.500 | 8.525 | 1,792 | -0.14(-1.67%) |
Aug 02, 2012 | 8.370 | 8.678 | 8.290 | 8.670 | 20,002 | +0.02(+0.23%) |
Aug 01, 2012 | 8.460 | 8.670 | 8.450 | 8.650 | 1,300 | +0.20(+2.37%) |
Jul 31, 2012 | 8.412 | 8.520 | 8.410 | 8.450 | 4,050 | -0.23(-2.65%) |
Jul 30, 2012 | 8.800 | 8.800 | 8.600 | 8.680 | 1,427 | -0.12(-1.36%) |
Jul 27, 2012 | 8.500 | 8.800 | 7.950 | 8.800 | 7,141 | +0.29(+3.41%) |
Jul 26, 2012 | 8.560 | 8.560 | 8.510 | 8.510 | 1,250 | -0.29(-3.30%) |
Jul 25, 2012 | 8.800 | 8.800 | 8.800 | 8.800 | 259 | -0.01(-0.11%) |
Jul 24, 2012 | 8.800 | 9.150 | 8.520 | 8.810 | 14,800 | +0.11(+1.29%) |
Jul 23, 2012 | 8.690 | 8.700 | 8.550 | 8.698 | 12,770 | -0.17(-1.87%) |
Jul 20, 2012 | 8.820 | 8.960 | 8.820 | 8.864 | 1,140 | +0.01(+0.16%) |
Jul 19, 2012 | 8.980 | 9.030 | 8.770 | 8.850 | 3,745 | -0.13(-1.45%) |
Jul 18, 2012 | 9.030 | 9.030 | 8.980 | 8.980 | 2,566 | -0.07(-0.76%) |
Jul 17, 2012 | 9.049 | 9.049 | 9.049 | 9.049 | 300 | -0.00(-0.01%) |
Jul 16, 2012 | 9.130 | 9.130 | 9.045 | 9.050 | 700 | -0.07(-0.77%) |
Jul 12, 2012 | 8.930 | 9.120 | 9.120 | 9.120 | 7,100 | +0.19(+2.08%) |
Jul 11, 2012 | 9.000 | 9.010 | 8.880 | 8.935 | 5,152 | -0.16(-1.71%) |
Jul 09, 2012 | 8.950 | 9.090 | 9.090 | 9.090 | 3,200 | +0.09(+1.00%) |
Jul 06, 2012 | 8.950 | 9.090 | 8.950 | 9.000 | 1,800 | +0.05(+0.56%) |
Jul 05, 2012 | 8.980 | 9.300 | 8.900 | 8.950 | 15,433 | -0.25(-2.72%) |
Jul 03, 2012 | 9.180 | 9.480 | 9.180 | 9.200 | 4,000 | +0.11(+1.21%) |
Jul 02, 2012 | 9.000 | 9.180 | 8.990 | 9.090 | 5,661 | +0.09(+1.00%) |
Jun 29, 2012 | 9.190 | 9.190 | 9.000 | 9.000 | 862 | -0.18(-1.96%) |
Jun 28, 2012 | 8.840 | 9.180 | 8.810 | 9.180 | 3,200 | +0.17(+1.90%) |
Jun 27, 2012 | 9.050 | 9.050 | 9.000 | 9.009 | 3,601 | -0.04(-0.43%) |
Jun 26, 2012 | 9.050 | 9.050 | 8.900 | 9.048 | 2,365 | +0.03(+0.31%) |
Jun 25, 2012 | 9.020 | 9.020 | 9.010 | 9.020 | 3,700 | -0.21(-2.28%) |
Jun 22, 2012 | 9.310 | 9.390 | 9.230 | 9.230 | 2,467 | -0.26(-2.72%) |
Jun 20, 2012 | 9.488 | 9.488 | 9.488 | 9.488 | 0 | +0.19(+2.02%) |
Jun 19, 2012 | 9.220 | 9.500 | 9.220 | 9.300 | 1,700 | -0.18(-1.89%) |
Jun 18, 2012 | 9.450 | 9.479 | 9.130 | 9.479 | 1,477 | -0.02(-0.22%) |
Jun 15, 2012 | 9.498 | 9.500 | 9.190 | 9.500 | 1,510 | +0.37(+4.05%) |
Jun 14, 2012 | 9.370 | 9.370 | 9.110 | 9.130 | 1,825 | -0.14(-1.51%) |
Jun 13, 2012 | 9.110 | 9.270 | 9.110 | 9.270 | 3,252 | +0.14(+1.53%) |
Jun 12, 2012 | 9.110 | 9.130 | 9.110 | 9.130 | 2,700 | -0.23(-2.46%) |
Jun 11, 2012 | 9.340 | 9.360 | 9.150 | 9.360 | 3,039 | +0.06(+0.65%) |
Jun 08, 2012 | 9.360 | 9.360 | 9.150 | 9.300 | 2,536 | +0.04(+0.42%) |
Jun 07, 2012 | 9.415 | 9.440 | 9.261 | 9.261 | 1,463 | -0.32(-3.33%) |
Jun 06, 2012 | 9.580 | 9.580 | 9.580 | 9.580 | 147 | +0.01(+0.10%) |
Jun 05, 2012 | 9.250 | 9.570 | 9.250 | 9.570 | 600 | +0.31(+3.35%) |
Jun 04, 2012 | 9.530 | 9.530 | 9.260 | 9.260 | 7,948 | -0.07(-0.75%) |