Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 7.192 | 7.192 | 6.993 | 7.039 | 2,950 | -0.12(-1.69%) |
Mar 27, 2013 | 6.994 | 7.230 | 6.923 | 7.160 | 28,275 | +0.09(+1.27%) |
Mar 26, 2013 | 6.720 | 7.070 | 6.720 | 7.070 | 1,455 | -0.19(-2.56%) |
Mar 25, 2013 | 6.700 | 7.290 | 6.700 | 7.256 | 33,050 | +0.89(+13.98%) |
Mar 22, 2013 | 6.330 | 6.367 | 6.310 | 6.366 | 13,100 | -0.01(-0.22%) |
Mar 21, 2013 | 6.580 | 6.580 | 6.346 | 6.380 | 11,450 | -0.22(-3.33%) |
Mar 20, 2013 | 6.430 | 6.600 | 6.430 | 6.600 | 9,600 | +0.23(+3.58%) |
Mar 19, 2013 | 6.600 | 6.600 | 6.350 | 6.372 | 10,888 | -0.15(-2.28%) |
Mar 18, 2013 | 6.680 | 6.680 | 6.521 | 6.521 | 6,400 | -0.27(-3.96%) |
Mar 15, 2013 | 6.860 | 6.860 | 6.779 | 6.790 | 3,110 | -0.09(-1.31%) |
Mar 14, 2013 | 6.864 | 6.900 | 6.864 | 6.880 | 4,410 | -0.04(-0.59%) |
Mar 13, 2013 | 6.923 | 7.018 | 6.871 | 6.921 | 5,225 | -0.08(-1.16%) |
Mar 12, 2013 | 6.950 | 7.028 | 6.950 | 7.002 | 8,200 | +0.03(+0.46%) |
Mar 11, 2013 | 7.060 | 7.121 | 6.970 | 6.970 | 18,228 | -0.07(-1.05%) |
Mar 08, 2013 | 6.934 | 7.057 | 6.934 | 7.044 | 3,704 | +0.04(+0.63%) |
Mar 07, 2013 | 6.928 | 7.025 | 6.899 | 7.000 | 5,903 | +0.04(+0.57%) |
Mar 06, 2013 | 6.995 | 7.130 | 6.930 | 6.960 | 6,400 | -0.25(-3.40%) |
Mar 05, 2013 | 6.560 | 7.205 | 6.560 | 7.205 | 32,425 | +0.82(+12.91%) |
Mar 04, 2013 | 6.587 | 6.600 | 6.360 | 6.381 | 21,900 | -0.23(-3.54%) |
Mar 01, 2013 | 6.750 | 6.750 | 6.610 | 6.615 | 7,694 | -0.33(-4.82%) |
Feb 28, 2013 | 7.060 | 7.060 | 6.950 | 6.950 | 10,933 | -0.21(-2.93%) |
Feb 27, 2013 | 6.950 | 7.160 | 6.910 | 7.160 | 8,200 | +0.32(+4.68%) |
Feb 26, 2013 | 7.040 | 7.100 | 6.750 | 6.840 | 15,308 | -0.66(-8.80%) |
Feb 22, 2013 | 7.480 | 7.500 | 7.415 | 7.500 | 16,638 | +0.21(+2.95%) |
Feb 21, 2013 | 7.010 | 7.350 | 6.900 | 7.285 | 31,223 | +0.21(+2.92%) |
Feb 20, 2013 | 7.380 | 7.560 | 7.066 | 7.078 | 39,300 | -0.58(-7.63%) |
Feb 19, 2013 | 7.640 | 7.667 | 7.626 | 7.663 | 4,669 | -0.19(-2.38%) |
Feb 15, 2013 | 8.039 | 8.039 | 7.802 | 7.850 | 9,050 | -0.18(-2.27%) |
Feb 14, 2013 | 8.180 | 8.180 | 8.025 | 8.032 | 18,500 | -0.13(-1.56%) |
Feb 13, 2013 | 8.158 | 8.340 | 8.107 | 8.160 | 44,550 | +0.32(+4.08%) |
Feb 12, 2013 | 8.005 | 8.005 | 7.770 | 7.840 | 25,700 | +0.13(+1.73%) |
Feb 11, 2013 | 7.620 | 7.760 | 7.620 | 7.707 | 6,873 | +0.10(+1.27%) |
Feb 08, 2013 | 7.700 | 7.700 | 7.610 | 7.610 | 16,000 | -0.03(-0.39%) |
Feb 07, 2013 | 7.738 | 7.738 | 7.606 | 7.640 | 10,000 | -0.10(-1.29%) |
Feb 06, 2013 | 7.838 | 7.847 | 7.714 | 7.740 | 26,351 | -0.26(-3.25%) |
Feb 04, 2013 | 8.100 | 8.130 | 7.768 | 8.000 | 13,637 | -0.22(-2.71%) |
Feb 01, 2013 | 8.200 | 8.250 | 8.200 | 8.223 | 10,544 | +0.12(+1.51%) |
Jan 31, 2013 | 8.194 | 8.200 | 8.000 | 8.100 | 24,128 | -0.13(-1.58%) |
Jan 30, 2013 | 8.370 | 8.420 | 8.230 | 8.230 | 19,685 | -0.17(-2.02%) |
Jan 29, 2013 | 8.191 | 8.400 | 8.100 | 8.400 | 49,554 | +0.59(+7.55%) |
Jan 28, 2013 | 7.940 | 7.940 | 7.786 | 7.810 | 9,500 | +0.02(+0.32%) |
Jan 25, 2013 | 7.640 | 7.810 | 7.640 | 7.785 | 8,800 | +0.08(+0.97%) |
Jan 24, 2013 | 7.800 | 7.800 | 7.650 | 7.710 | 12,595 | -0.03(-0.39%) |
Jan 23, 2013 | 7.700 | 7.860 | 7.520 | 7.740 | 17,373 | +0.17(+2.19%) |
Jan 22, 2013 | 7.370 | 7.600 | 7.370 | 7.574 | 16,912 | +0.35(+4.79%) |
Jan 18, 2013 | 7.160 | 7.228 | 7.140 | 7.228 | 3,084 | +0.08(+1.09%) |
Jan 17, 2013 | 7.142 | 7.160 | 7.140 | 7.150 | 4,823 | +0.06(+0.86%) |
Jan 16, 2013 | 7.109 | 7.114 | 7.081 | 7.089 | 5,515 | +0.03(+0.41%) |
Jan 15, 2013 | 7.120 | 7.140 | 7.039 | 7.060 | 16,726 | -0.11(-1.47%) |
Jan 14, 2013 | 7.150 | 7.189 | 7.102 | 7.165 | 4,200 | -0.06(-0.86%) |
Jan 12, 2013 | 6.924 | 7.264 | 6.900 | 7.227 | 12,312 | +0.00(+0.00%) |
Jan 11, 2013 | 6.924 | 7.264 | 6.900 | 7.227 | 12,312 | +0.10(+1.42%) |
Jan 10, 2013 | 7.320 | 7.339 | 7.100 | 7.126 | 8,277 | +0.23(+3.28%) |
Jan 09, 2013 | 6.995 | 7.000 | 6.893 | 6.900 | 2,227 | -0.06(-0.86%) |
Jan 08, 2013 | 6.860 | 7.063 | 6.860 | 6.960 | 17,050 | +0.15(+2.25%) |
Jan 07, 2013 | 6.936 | 6.949 | 6.807 | 6.807 | 8,200 | -0.23(-3.31%) |
Jan 04, 2013 | 7.030 | 7.080 | 7.000 | 7.040 | 47,486 | -0.09(-1.32%) |
Jan 03, 2013 | 7.120 | 7.200 | 7.070 | 7.134 | 40,675 | -0.32(-4.24%) |
Jan 02, 2013 | 7.489 | 7.489 | 7.013 | 7.450 | 30,025 | +0.44(+6.23%) |
Dec 31, 2012 | 7.086 | 7.086 | 6.942 | 7.013 | 13,694 | -0.10(-1.36%) |
Dec 28, 2012 | 7.040 | 7.110 | 6.999 | 7.110 | 14,900 | +0.12(+1.77%) |
Dec 27, 2012 | 7.030 | 7.030 | 6.940 | 6.986 | 9,046 | +0.06(+0.81%) |
Dec 26, 2012 | 6.930 | 6.980 | 6.920 | 6.930 | 4,201 | +0.00(+0.00%) |
Dec 24, 2012 | 7.000 | 7.020 | 6.930 | 6.930 | 1,944 | -0.13(-1.84%) |
Dec 21, 2012 | 6.780 | 7.060 | 6.780 | 7.060 | 7,226 | +0.09(+1.29%) |
Dec 20, 2012 | 6.740 | 6.990 | 6.740 | 6.970 | 39,406 | +0.20(+2.95%) |
Dec 19, 2012 | 6.736 | 6.813 | 6.710 | 6.771 | 11,787 | +0.17(+2.64%) |
Dec 18, 2012 | 6.680 | 6.680 | 6.590 | 6.596 | 41,320 | -0.23(-3.31%) |
Dec 17, 2012 | 6.870 | 6.980 | 6.743 | 6.822 | 55,744 | +0.07(+1.07%) |
Dec 14, 2012 | 6.360 | 6.773 | 6.360 | 6.750 | 58,215 | +0.30(+4.65%) |
Dec 13, 2012 | 6.445 | 6.480 | 6.100 | 6.450 | 79,575 | -0.40(-5.84%) |
Dec 12, 2012 | 7.025 | 7.092 | 6.770 | 6.850 | 43,245 | -0.30(-4.14%) |
Dec 11, 2012 | 7.305 | 7.312 | 6.800 | 7.146 | 202,853 | -0.57(-7.44%) |
Dec 10, 2012 | 7.608 | 7.720 | 7.600 | 7.720 | 42,000 | +0.02(+0.26%) |
Dec 07, 2012 | 7.770 | 7.780 | 7.670 | 7.700 | 10,045 | -0.08(-0.98%) |
Dec 06, 2012 | 7.800 | 7.824 | 7.770 | 7.776 | 10,300 | -0.03(-0.44%) |
Dec 05, 2012 | 7.824 | 7.899 | 7.792 | 7.810 | 8,292 | -0.01(-0.18%) |
Dec 04, 2012 | 7.750 | 7.971 | 7.660 | 7.824 | 22,054 | -0.17(-2.11%) |
Nov 30, 2012 | 8.045 | 8.150 | 7.980 | 7.993 | 25,858 | -0.14(-1.69%) |
Nov 29, 2012 | 8.171 | 8.250 | 7.968 | 8.130 | 18,153 | -0.07(-0.84%) |
Nov 28, 2012 | 8.000 | 8.369 | 7.847 | 8.199 | 38,514 | +0.38(+4.85%) |
Nov 27, 2012 | 8.790 | 8.900 | 7.600 | 7.820 | 194,163 | -0.78(-9.09%) |
Nov 26, 2012 | 9.207 | 9.220 | 8.408 | 8.602 | 164,758 | -2.19(-20.28%) |
Nov 24, 2012 | 10.53 | 10.79 | 10.48 | 10.79 | 18,118 | +0.00(+0.00%) |
Nov 23, 2012 | 10.53 | 10.79 | 10.48 | 10.79 | 18,118 | +0.53(+5.17%) |
Nov 21, 2012 | 10.34 | 10.34 | 10.15 | 10.26 | 8,923 | -0.16(-1.54%) |
Nov 20, 2012 | 10.42 | 10.50 | 10.42 | 10.42 | 13,734 | -0.04(-0.34%) |
Nov 19, 2012 | 10.28 | 10.46 | 10.24 | 10.46 | 13,682 | +0.30(+2.92%) |
Nov 16, 2012 | 10.25 | 10.35 | 10.16 | 10.16 | 6,851 | -0.11(-1.07%) |
Nov 15, 2012 | 9.950 | 10.28 | 9.950 | 10.27 | 22,615 | +0.33(+3.32%) |
Nov 14, 2012 | 10.22 | 10.22 | 9.928 | 9.940 | 19,127 | -0.50(-4.77%) |
Nov 13, 2012 | 10.63 | 10.70 | 10.36 | 10.44 | 12,853 | -0.35(-3.26%) |
Nov 12, 2012 | 10.29 | 10.80 | 10.29 | 10.79 | 41,400 | +0.50(+4.90%) |
Nov 09, 2012 | 10.20 | 10.43 | 10.16 | 10.29 | 22,606 | +0.04(+0.35%) |
Nov 08, 2012 | 10.44 | 10.44 | 10.24 | 10.25 | 33,167 | -0.12(-1.19%) |
Nov 07, 2012 | 10.36 | 10.37 | 10.21 | 10.37 | 17,289 | -0.16(-1.50%) |
Nov 06, 2012 | 10.25 | 10.53 | 10.20 | 10.53 | 12,516 | +0.34(+3.30%) |
Nov 05, 2012 | 10.41 | 10.41 | 10.16 | 10.20 | 11,917 | -0.19(-1.78%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.33 | 10.38 | 17,227 | +0.02(+0.23%) |
Nov 01, 2012 | 10.04 | 10.41 | 9.950 | 10.36 | 18,300 | +0.44(+4.45%) |
Oct 31, 2012 | 10.76 | 10.79 | 9.850 | 9.915 | 67,340 | +0.31(+3.28%) |
Oct 26, 2012 | 9.600 | 9.600 | 9.600 | 0 | -0.34(-3.42%) | |
Oct 25, 2012 | 9.780 | 9.950 | 9.733 | 9.940 | 11,158 | +0.34(+3.54%) |
Oct 24, 2012 | 9.820 | 9.820 | 9.522 | 9.600 | 25,471 | -0.08(-0.84%) |
Oct 23, 2012 | 9.627 | 9.840 | 9.400 | 9.681 | 47,737 | -0.38(-3.77%) |
Oct 19, 2012 | 10.15 | 10.19 | 10.03 | 10.06 | 32,292 | -0.17(-1.66%) |
Oct 18, 2012 | 10.37 | 10.37 | 10.16 | 10.23 | 8,858 | -0.19(-1.81%) |
Oct 17, 2012 | 10.51 | 10.51 | 10.29 | 10.42 | 37,323 | +0.08(+0.76%) |
Oct 16, 2012 | 10.27 | 10.39 | 10.12 | 10.34 | 31,919 | +0.33(+3.26%) |
Oct 15, 2012 | 10.32 | 10.32 | 9.900 | 10.01 | 23,075 | -0.11(-1.05%) |
Oct 12, 2012 | 10.21 | 10.24 | 10.00 | 10.12 | 47,052 | -0.12(-1.17%) |
Oct 11, 2012 | 10.41 | 10.41 | 10.19 | 10.24 | 27,682 | +0.05(+0.49%) |
Oct 10, 2012 | 10.63 | 10.63 | 10.15 | 10.19 | 181,405 | -0.71(-6.51%) |
Oct 09, 2012 | 10.96 | 10.96 | 10.71 | 10.90 | 32,179 | -0.05(-0.49%) |
Oct 08, 2012 | 10.89 | 11.00 | 10.77 | 10.95 | 18,658 | +0.20(+1.82%) |
Oct 06, 2012 | 10.50 | 10.81 | 10.45 | 10.76 | 30,657 | +0.00(+0.00%) |
Oct 05, 2012 | 10.50 | 10.81 | 10.45 | 10.76 | 30,657 | +0.52(+5.09%) |
Oct 04, 2012 | 10.34 | 10.36 | 10.20 | 10.24 | 80,326 | +0.12(+1.15%) |
Oct 03, 2012 | 10.13 | 10.26 | 10.05 | 10.12 | 15,651 | -0.02(-0.20%) |
Oct 02, 2012 | 10.22 | 10.34 | 10.09 | 10.14 | 28,332 | +0.43(+4.43%) |
Oct 01, 2012 | 9.793 | 9.875 | 9.690 | 9.710 | 23,309 | -0.14(-1.46%) |
Sep 28, 2012 | 9.850 | 9.888 | 9.780 | 9.854 | 19,762 | +0.09(+0.96%) |
Sep 27, 2012 | 9.750 | 9.760 | 9.650 | 9.760 | 22,986 | +0.22(+2.31%) |
Sep 26, 2012 | 9.570 | 9.670 | 9.330 | 9.540 | 14,415 | +0.17(+1.81%) |
Sep 25, 2012 | 9.790 | 9.865 | 9.370 | 9.370 | 33,146 | -0.30(-3.10%) |
Sep 24, 2012 | 9.840 | 9.890 | 9.635 | 9.670 | 31,618 | -0.32(-3.18%) |
Sep 21, 2012 | 10.14 | 10.18 | 9.920 | 9.987 | 72,200 | -0.10(-1.02%) |
Sep 20, 2012 | 10.26 | 10.36 | 10.07 | 10.09 | 69,357 | -0.21(-2.04%) |
Sep 19, 2012 | 10.09 | 10.53 | 10.09 | 10.30 | 119,995 | +0.61(+6.30%) |
Sep 18, 2012 | 9.435 | 9.850 | 9.340 | 9.690 | 94,303 | +0.21(+2.24%) |
Sep 17, 2012 | 9.888 | 9.916 | 9.417 | 9.478 | 139,775 | -0.72(-7.08%) |
Sep 14, 2012 | 10.57 | 10.76 | 9.954 | 10.20 | 61,359 | -0.57(-5.25%) |
Sep 13, 2012 | 10.63 | 10.96 | 10.51 | 10.77 | 68,955 | +0.37(+3.51%) |
Sep 12, 2012 | 10.46 | 10.51 | 10.29 | 10.40 | 56,275 | +0.21(+2.06%) |
Sep 11, 2012 | 10.30 | 10.36 | 10.15 | 10.19 | 76,852 | +0.05(+0.49%) |
Sep 10, 2012 | 10.13 | 10.52 | 10.10 | 10.14 | 66,777 | +0.20(+2.03%) |
Sep 07, 2012 | 9.684 | 10.01 | 9.681 | 9.938 | 48,873 | +0.31(+3.20%) |
Sep 06, 2012 | 9.600 | 9.660 | 9.535 | 9.630 | 24,266 | +0.22(+2.34%) |
Sep 05, 2012 | 9.101 | 9.448 | 9.070 | 9.410 | 58,135 | +0.39(+4.37%) |
Sep 04, 2012 | 9.016 | 9.070 | 8.820 | 9.016 | 50,324 | +0.12(+1.30%) |
Aug 31, 2012 | 8.730 | 9.000 | 8.650 | 8.900 | 17,550 | +0.23(+2.65%) |
Aug 30, 2012 | 8.586 | 8.750 | 8.580 | 8.670 | 15,306 | -0.30(-3.35%) |
Aug 29, 2012 | 8.950 | 9.010 | 8.920 | 8.970 | 28,522 | -0.03(-0.37%) |
Aug 27, 2012 | 8.626 | 9.024 | 8.626 | 9.004 | 35,679 | -0.10(-1.06%) |
Aug 24, 2012 | 9.156 | 9.170 | 8.910 | 9.100 | 22,708 | -0.14(-1.54%) |
Aug 23, 2012 | 9.288 | 9.300 | 9.190 | 9.242 | 10,370 | -0.00(-0.05%) |
Aug 22, 2012 | 9.372 | 9.620 | 9.230 | 9.247 | 45,228 | +0.21(+2.31%) |
Aug 21, 2012 | 8.741 | 9.180 | 8.630 | 9.039 | 37,741 | +0.02(+0.17%) |
Aug 20, 2012 | 9.100 | 9.150 | 8.956 | 9.023 | 13,050 | -0.08(-0.82%) |
Aug 17, 2012 | 9.097 | 9.150 | 9.033 | 9.098 | 74,750 | +0.06(+0.64%) |
Aug 16, 2012 | 8.930 | 9.265 | 8.920 | 9.040 | 145,669 | +0.22(+2.49%) |
Aug 15, 2012 | 8.478 | 8.820 | 8.478 | 8.820 | 117,617 | +0.58(+7.00%) |
Aug 14, 2012 | 8.423 | 8.440 | 8.212 | 8.243 | 76,501 | -0.12(-1.40%) |
Aug 13, 2012 | 8.380 | 8.440 | 8.260 | 8.360 | 80,609 | +0.32(+3.98%) |
Aug 11, 2012 | 8.070 | 8.310 | 8.040 | 8.040 | 18,862 | +0.00(+0.00%) |
Aug 10, 2012 | 8.070 | 8.310 | 8.040 | 8.040 | 18,862 | -0.11(-1.35%) |
Aug 09, 2012 | 7.740 | 8.210 | 7.710 | 8.150 | 39,864 | +0.42(+5.44%) |
Aug 08, 2012 | 7.640 | 7.880 | 7.640 | 7.730 | 8,650 | -0.00(-0.00%) |
Aug 07, 2012 | 7.650 | 7.800 | 7.650 | 7.730 | 86,555 | +0.13(+1.71%) |
Aug 06, 2012 | 7.500 | 7.600 | 7.500 | 7.600 | 4,421 | +0.01(+0.13%) |
Aug 03, 2012 | 7.714 | 7.760 | 7.547 | 7.590 | 14,678 | +0.10(+1.34%) |
Aug 02, 2012 | 7.716 | 7.750 | 7.470 | 7.490 | 13,665 | -0.33(-4.22%) |
Aug 01, 2012 | 7.685 | 7.820 | 7.600 | 7.820 | 50,610 | +0.29(+3.81%) |
Jul 31, 2012 | 7.496 | 7.580 | 7.440 | 7.533 | 22,843 | +0.12(+1.66%) |
Jul 30, 2012 | 7.274 | 7.417 | 7.232 | 7.410 | 67,345 | -0.10(-1.33%) |
Jul 27, 2012 | 7.680 | 7.803 | 7.389 | 7.510 | 67,394 | -0.20(-2.62%) |
Jul 26, 2012 | 8.022 | 8.050 | 7.712 | 7.712 | 45,900 | -0.19(-2.43%) |
Jul 25, 2012 | 7.900 | 8.010 | 7.900 | 7.904 | 17,500 | +0.09(+1.10%) |
Jul 24, 2012 | 7.919 | 7.970 | 7.730 | 7.818 | 30,443 | -0.09(-1.16%) |
Jul 23, 2012 | 7.845 | 8.150 | 7.795 | 7.910 | 36,169 | -0.68(-7.92%) |
Jul 20, 2012 | 8.550 | 8.590 | 8.460 | 8.590 | 11,957 | +0.08(+0.94%) |
Jul 19, 2012 | 8.698 | 8.710 | 8.487 | 8.510 | 12,293 | -0.02(-0.23%) |
Jul 18, 2012 | 8.230 | 8.654 | 8.230 | 8.530 | 20,493 | +0.36(+4.41%) |
Jul 17, 2012 | 8.601 | 8.601 | 8.140 | 8.170 | 85,473 | -0.35(-4.11%) |
Jul 16, 2012 | 8.360 | 8.570 | 8.200 | 8.520 | 78,400 | +0.11(+1.31%) |
Jul 14, 2012 | 8.130 | 8.500 | 8.060 | 8.410 | 74,556 | +0.00(+0.00%) |
Jul 13, 2012 | 8.130 | 8.500 | 8.060 | 8.410 | 74,556 | +0.36(+4.47%) |
Jul 12, 2012 | 8.450 | 8.450 | 7.950 | 8.050 | 28,532 | -0.46(-5.44%) |
Jul 11, 2012 | 8.430 | 8.669 | 8.417 | 8.513 | 13,582 | +0.14(+1.71%) |
Jul 10, 2012 | 8.160 | 8.630 | 8.150 | 8.370 | 101,098 | +0.22(+2.70%) |
Jul 09, 2012 | 7.838 | 8.161 | 7.830 | 8.150 | 40,679 | +0.38(+4.94%) |
Jul 06, 2012 | 7.390 | 7.850 | 7.390 | 7.766 | 128,569 | -0.42(-5.07%) |
Jul 05, 2012 | 8.401 | 8.483 | 7.860 | 8.181 | 223,300 | -0.35(-4.09%) |
Jul 03, 2012 | 7.947 | 8.610 | 7.947 | 8.530 | 118,464 | +0.76(+9.78%) |
Jul 02, 2012 | 7.730 | 7.850 | 7.600 | 7.770 | 26,304 | +0.09(+1.17%) |
Jun 29, 2012 | 7.862 | 7.880 | 7.446 | 7.680 | 90,371 | -0.02(-0.26%) |
Jun 28, 2012 | 7.740 | 7.840 | 7.077 | 7.700 | 52,921 | +0.07(+0.92%) |
Jun 27, 2012 | 7.587 | 7.750 | 7.460 | 7.630 | 28,220 | +0.12(+1.53%) |
Jun 26, 2012 | 7.370 | 7.730 | 7.370 | 7.515 | 99,156 | +0.09(+1.28%) |
Jun 25, 2012 | 7.930 | 8.034 | 7.100 | 7.420 | 106,796 | -0.66(-8.17%) |
Jun 22, 2012 | 7.910 | 8.132 | 7.710 | 8.080 | 36,950 | +0.17(+2.15%) |
Jun 21, 2012 | 8.440 | 8.510 | 7.910 | 7.910 | 85,250 | -0.62(-7.27%) |
Jun 20, 2012 | 8.450 | 8.650 | 8.094 | 8.530 | 97,366 | -0.43(-4.84%) |
Jun 19, 2012 | 9.150 | 9.150 | 8.880 | 8.964 | 32,156 | +0.20(+2.33%) |
Jun 18, 2012 | 8.866 | 8.866 | 8.660 | 8.760 | 39,091 | +0.08(+0.92%) |
Jun 15, 2012 | 9.020 | 9.230 | 8.600 | 8.680 | 49,827 | -0.32(-3.56%) |
Jun 14, 2012 | 8.465 | 9.480 | 8.446 | 9.000 | 120,200 | +0.98(+12.16%) |
Jun 13, 2012 | 8.767 | 9.009 | 7.850 | 8.024 | 176,962 | -1.48(-15.53%) |
Jun 12, 2012 | 9.560 | 9.590 | 9.340 | 9.500 | 122,127 | -0.01(-0.11%) |
Jun 11, 2012 | 9.800 | 9.918 | 9.460 | 9.510 | 205,890 | -0.21(-2.12%) |
Jun 08, 2012 | 9.630 | 9.716 | 9.500 | 9.716 | 111,427 | -0.03(-0.35%) |
Jun 07, 2012 | 9.701 | 9.868 | 9.630 | 9.750 | 140,591 | +0.21(+2.20%) |
Jun 06, 2012 | 9.530 | 9.860 | 9.487 | 9.540 | 77,488 | +0.07(+0.74%) |
Jun 05, 2012 | 9.634 | 9.660 | 9.230 | 9.470 | 61,812 | -0.07(-0.73%) |
Jun 04, 2012 | 9.146 | 9.590 | 8.950 | 9.540 | 211,769 | +0.22(+2.36%) |
Jun 02, 2012 | 9.612 | 9.750 | 9.250 | 9.320 | 87,819 | +0.00(+0.00%) |
Jun 01, 2012 | 9.612 | 9.750 | 9.250 | 9.320 | 87,819 | -0.96(-9.34%) |
May 31, 2012 | 9.728 | 10.37 | 9.440 | 10.28 | 77,378 | +0.38(+3.81%) |
May 30, 2012 | 10.19 | 10.55 | 9.890 | 9.903 | 111,953 | -0.43(-4.13%) |
May 29, 2012 | 10.86 | 11.00 | 10.29 | 10.33 | 415,908 | +0.68(+7.05%) |
May 25, 2012 | 8.266 | 10.03 | 8.140 | 9.650 | 247,437 | +1.12(+13.13%) |
May 24, 2012 | 7.786 | 8.600 | 7.760 | 8.530 | 59,942 | +0.61(+7.70%) |
May 23, 2012 | 7.450 | 8.060 | 7.320 | 7.920 | 54,046 | +0.43(+5.74%) |
May 22, 2012 | 7.510 | 7.950 | 7.480 | 7.490 | 121,016 | +0.17(+2.32%) |
May 21, 2012 | 6.684 | 7.400 | 6.680 | 7.320 | 100,878 | +0.81(+12.44%) |
May 18, 2012 | 6.352 | 6.606 | 6.180 | 6.510 | 151,057 | -0.06(-0.87%) |
May 17, 2012 | 6.716 | 7.000 | 6.400 | 6.567 | 227,855 | -0.66(-9.17%) |
May 16, 2012 | 7.640 | 7.640 | 6.930 | 7.230 | 270,671 | -0.48(-6.23%) |
May 15, 2012 | 7.992 | 8.170 | 7.710 | 7.710 | 160,768 | -0.66(-7.89%) |
May 14, 2012 | 8.265 | 8.507 | 8.040 | 8.370 | 188,651 | +0.34(+4.23%) |
May 11, 2012 | 8.150 | 8.189 | 7.890 | 8.030 | 221,599 | -0.15(-1.83%) |
May 10, 2012 | 8.006 | 8.500 | 7.848 | 8.180 | 159,725 | +0.42(+5.40%) |
May 09, 2012 | 7.190 | 7.989 | 7.144 | 7.761 | 118,759 | +0.69(+9.78%) |
May 08, 2012 | 7.900 | 8.010 | 6.910 | 7.070 | 235,114 | -0.77(-9.77%) |
May 07, 2012 | 8.290 | 8.428 | 7.150 | 7.835 | 417,321 | +2.07(+35.79%) |
May 04, 2012 | 5.930 | 6.050 | 5.210 | 5.770 | 240,765 | -0.33(-5.41%) |
May 03, 2012 | 6.320 | 6.410 | 6.030 | 6.100 | 104,551 | -0.11(-1.83%) |
May 02, 2012 | 5.665 | 6.390 | 5.640 | 6.214 | 135,694 | +0.74(+13.47%) |
May 01, 2012 | 5.494 | 5.602 | 5.400 | 5.476 | 37,417 | -0.06(-1.15%) |
Apr 30, 2012 | 5.590 | 5.590 | 5.320 | 5.540 | 51,016 | -0.14(-2.45%) |
Apr 27, 2012 | 5.850 | 5.850 | 5.579 | 5.679 | 81,123 | -0.02(-0.35%) |
Apr 26, 2012 | 5.550 | 5.830 | 5.519 | 5.699 | 118,050 | +0.18(+3.24%) |
Apr 25, 2012 | 5.481 | 5.600 | 5.460 | 5.520 | 144,483 | +0.17(+3.24%) |
Apr 24, 2012 | 5.220 | 5.420 | 5.220 | 5.347 | 41,941 | +0.11(+2.04%) |
Apr 23, 2012 | 5.034 | 5.293 | 4.950 | 5.240 | 167,176 | -0.29(-5.17%) |
Apr 20, 2012 | 5.590 | 5.694 | 5.220 | 5.526 | 132,163 | +0.58(+11.63%) |
Apr 19, 2012 | 5.490 | 5.750 | 4.900 | 4.950 | 211,282 | -0.09(-1.79%) |
Apr 18, 2012 | 4.750 | 5.040 | 4.750 | 5.040 | 94,344 | +0.47(+10.28%) |
Apr 17, 2012 | 4.304 | 4.657 | 4.260 | 4.570 | 109,659 | +0.47(+11.46%) |
Apr 16, 2012 | 4.306 | 4.500 | 4.100 | 4.100 | 126,079 | -0.15(-3.53%) |
Apr 13, 2012 | 3.960 | 4.310 | 3.850 | 4.250 | 92,810 | +0.21(+5.20%) |
Apr 12, 2012 | 3.578 | 4.090 | 3.510 | 4.040 | 116,639 | +0.52(+14.86%) |
Apr 11, 2012 | 3.569 | 3.600 | 3.340 | 3.517 | 182,156 | +0.02(+0.64%) |
Apr 10, 2012 | 3.680 | 3.680 | 3.495 | 3.495 | 75,468 | -0.38(-9.69%) |
Apr 09, 2012 | 4.002 | 4.010 | 3.760 | 3.870 | 68,725 | -0.16(-3.97%) |
Apr 05, 2012 | 3.639 | 4.110 | 3.630 | 4.030 | 138,033 | +0.36(+9.81%) |
Apr 04, 2012 | 3.560 | 3.713 | 3.444 | 3.670 | 197,675 | -0.15(-4.03%) |
Apr 03, 2012 | 4.000 | 4.030 | 3.759 | 3.824 | 93,533 | -0.16(-4.02%) |