Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.61 | 10.75 | 10.46 | 10.64 | 149,553 | +0.02(+0.20%) |
Apr 29, 2013 | 10.43 | 10.67 | 10.43 | 10.62 | 85,582 | +0.27(+2.57%) |
Apr 26, 2013 | 10.55 | 10.55 | 10.33 | 10.35 | 72,706 | -0.19(-1.84%) |
Apr 25, 2013 | 10.42 | 10.71 | 10.30 | 10.55 | 117,969 | +0.18(+1.74%) |
Apr 24, 2013 | 10.36 | 10.48 | 10.18 | 10.37 | 103,334 | -0.03(-0.28%) |
Apr 23, 2013 | 10.12 | 10.45 | 10.08 | 10.40 | 197,554 | +0.30(+2.99%) |
Apr 22, 2013 | 9.907 | 10.15 | 9.670 | 10.09 | 295,671 | +0.25(+2.56%) |
Apr 19, 2013 | 9.727 | 9.853 | 9.691 | 9.843 | 115,850 | +0.10(+1.03%) |
Apr 18, 2013 | 9.713 | 9.828 | 9.677 | 9.742 | 181,440 | +0.01(+0.15%) |
Apr 17, 2013 | 9.727 | 9.893 | 9.612 | 9.727 | 115,442 | -0.04(-0.44%) |
Apr 16, 2013 | 9.871 | 9.929 | 9.677 | 9.771 | 166,753 | +0.01(+0.15%) |
Apr 15, 2013 | 10.10 | 10.14 | 9.692 | 9.756 | 285,925 | -0.42(-4.10%) |
Apr 12, 2013 | 9.756 | 10.20 | 9.756 | 10.17 | 208,445 | +0.37(+3.82%) |
Apr 11, 2013 | 9.440 | 9.814 | 9.425 | 9.799 | 107,535 | +0.32(+3.42%) |
Apr 10, 2013 | 9.627 | 9.627 | 9.238 | 9.476 | 304,654 | -0.17(-1.72%) |
Apr 09, 2013 | 9.576 | 10.18 | 9.555 | 9.641 | 306,679 | +0.09(+0.98%) |
Apr 08, 2013 | 9.389 | 9.655 | 9.217 | 9.548 | 283,627 | +0.22(+2.39%) |
Apr 05, 2013 | 8.770 | 9.405 | 8.706 | 9.324 | 288,363 | +0.45(+5.02%) |
Apr 04, 2013 | 8.526 | 8.911 | 8.490 | 8.878 | 236,461 | +0.35(+4.05%) |
Apr 03, 2013 | 8.418 | 8.569 | 8.318 | 8.533 | 176,639 | +0.10(+1.19%) |
Apr 02, 2013 | 8.562 | 8.663 | 8.389 | 8.432 | 179,608 | -0.12(-1.35%) |
Apr 01, 2013 | 8.670 | 8.670 | 8.476 | 8.547 | 134,849 | -0.13(-1.49%) |
Mar 28, 2013 | 8.547 | 8.727 | 8.317 | 8.677 | 123,177 | +0.16(+1.86%) |
Mar 27, 2013 | 8.627 | 8.627 | 8.382 | 8.519 | 61,768 | -0.13(-1.50%) |
Mar 26, 2013 | 8.648 | 8.760 | 8.634 | 8.648 | 173,890 | +0.05(+0.59%) |
Mar 25, 2013 | 8.346 | 8.655 | 8.346 | 8.598 | 120,643 | +0.24(+2.93%) |
Mar 22, 2013 | 8.389 | 8.389 | 8.252 | 8.353 | 81,706 | +0.01(+0.17%) |
Mar 21, 2013 | 8.159 | 8.555 | 8.073 | 8.339 | 137,820 | +0.12(+1.49%) |
Mar 20, 2013 | 8.375 | 8.432 | 8.145 | 8.216 | 61,658 | -0.12(-1.47%) |
Mar 19, 2013 | 8.166 | 8.353 | 8.166 | 8.339 | 167,951 | +0.19(+2.39%) |
Mar 18, 2013 | 7.799 | 8.181 | 7.770 | 8.145 | 128,186 | +0.24(+3.10%) |
Mar 15, 2013 | 7.763 | 7.914 | 7.742 | 7.900 | 197,225 | +0.06(+0.83%) |
Mar 14, 2013 | 7.662 | 7.835 | 7.583 | 7.835 | 114,041 | +0.19(+2.54%) |
Mar 13, 2013 | 7.504 | 7.698 | 7.421 | 7.641 | 46,240 | +0.12(+1.53%) |
Mar 12, 2013 | 7.497 | 7.655 | 7.483 | 7.526 | 78,684 | -0.02(-0.29%) |
Mar 11, 2013 | 7.648 | 7.713 | 7.332 | 7.547 | 97,482 | -0.14(-1.87%) |
Mar 08, 2013 | 7.878 | 7.907 | 7.353 | 7.691 | 138,196 | -0.14(-1.75%) |
Mar 07, 2013 | 7.310 | 7.921 | 7.282 | 7.828 | 133,168 | +0.50(+6.77%) |
Mar 06, 2013 | 7.267 | 7.353 | 7.238 | 7.332 | 52,548 | +0.05(+0.69%) |
Mar 05, 2013 | 7.339 | 7.339 | 7.202 | 7.281 | 66,008 | -0.04(-0.49%) |
Mar 04, 2013 | 7.288 | 7.353 | 7.058 | 7.317 | 69,709 | -0.01(-0.10%) |
Mar 01, 2013 | 7.252 | 7.360 | 7.094 | 7.324 | 79,603 | +0.05(+0.69%) |
Feb 28, 2013 | 7.310 | 7.432 | 7.245 | 7.274 | 63,070 | -0.07(-0.98%) |
Feb 27, 2013 | 7.324 | 7.439 | 7.317 | 7.346 | 55,988 | +0.04(+0.49%) |
Feb 26, 2013 | 7.339 | 7.432 | 7.224 | 7.310 | 58,594 | -0.44(-5.66%) |
Feb 22, 2013 | 7.691 | 7.763 | 7.645 | 7.749 | 55,224 | +0.09(+1.13%) |
Feb 21, 2013 | 7.698 | 7.806 | 7.612 | 7.662 | 56,403 | -0.04(-0.56%) |
Feb 20, 2013 | 7.914 | 7.929 | 7.691 | 7.706 | 110,398 | -0.18(-2.28%) |
Feb 19, 2013 | 7.727 | 7.914 | 7.727 | 7.886 | 307,071 | +0.19(+2.53%) |
Feb 15, 2013 | 7.583 | 7.706 | 7.583 | 7.691 | 75,515 | +0.14(+1.91%) |
Feb 14, 2013 | 7.547 | 7.555 | 7.504 | 7.547 | 60,595 | +0.03(+0.38%) |
Feb 13, 2013 | 7.555 | 7.555 | 7.454 | 7.519 | 64,691 | -0.01(-0.19%) |
Feb 12, 2013 | 7.497 | 7.547 | 7.404 | 7.533 | 59,292 | +0.05(+0.67%) |
Feb 11, 2013 | 7.403 | 7.504 | 7.360 | 7.483 | 45,874 | +0.07(+0.97%) |
Feb 08, 2013 | 7.439 | 7.525 | 7.411 | 7.411 | 37,823 | -0.01(-0.10%) |
Feb 07, 2013 | 7.511 | 7.555 | 7.396 | 7.418 | 28,487 | -0.14(-1.81%) |
Feb 06, 2013 | 7.483 | 7.591 | 7.439 | 7.555 | 46,944 | +0.14(+1.94%) |
Feb 04, 2013 | 7.396 | 7.447 | 7.310 | 7.411 | 77,416 | -0.03(-0.39%) |
Feb 01, 2013 | 7.375 | 7.490 | 7.339 | 7.439 | 84,437 | +0.09(+1.17%) |
Jan 31, 2013 | 7.180 | 7.367 | 7.062 | 7.353 | 97,160 | +0.17(+2.30%) |
Jan 30, 2013 | 7.296 | 7.296 | 7.130 | 7.188 | 76,910 | -0.09(-1.19%) |
Jan 29, 2013 | 7.202 | 7.332 | 7.173 | 7.274 | 57,509 | +0.06(+0.80%) |
Jan 28, 2013 | 7.029 | 7.231 | 6.979 | 7.216 | 148,912 | +0.17(+2.35%) |
Jan 25, 2013 | 7.202 | 7.202 | 7.022 | 7.051 | 85,678 | -0.07(-1.01%) |
Jan 24, 2013 | 7.159 | 7.231 | 7.123 | 7.123 | 67,909 | -0.01(-0.10%) |
Jan 23, 2013 | 7.317 | 7.324 | 7.108 | 7.130 | 95,083 | -0.17(-2.27%) |
Jan 22, 2013 | 7.324 | 7.389 | 7.260 | 7.296 | 100,142 | -0.03(-0.39%) |
Jan 18, 2013 | 7.303 | 7.339 | 7.303 | 7.324 | 76,952 | +0.01(+0.20%) |
Jan 17, 2013 | 7.418 | 7.483 | 7.303 | 7.310 | 78,498 | -0.10(-1.36%) |
Jan 16, 2013 | 7.439 | 7.490 | 7.367 | 7.411 | 45,436 | -0.03(-0.39%) |
Jan 15, 2013 | 7.533 | 7.605 | 7.296 | 7.439 | 112,607 | -0.08(-1.05%) |
Jan 14, 2013 | 7.231 | 7.583 | 7.195 | 7.519 | 108,864 | +0.29(+4.08%) |
Jan 11, 2013 | 7.166 | 7.252 | 7.103 | 7.224 | 36,611 | +0.08(+1.11%) |
Jan 10, 2013 | 7.108 | 7.180 | 7.058 | 7.144 | 79,725 | +0.05(+0.71%) |
Jan 09, 2013 | 7.101 | 7.180 | 7.044 | 7.094 | 59,929 | +0.05(+0.71%) |
Jan 08, 2013 | 6.979 | 7.051 | 6.950 | 7.044 | 108,718 | +0.04(+0.62%) |
Jan 07, 2013 | 6.885 | 7.050 | 6.885 | 7.001 | 99,864 | +0.08(+1.14%) |
Jan 04, 2013 | 6.893 | 7.051 | 6.871 | 6.921 | 132,866 | +0.07(+1.05%) |
Jan 03, 2013 | 6.842 | 6.929 | 6.778 | 6.849 | 114,487 | +0.00(+0.00%) |
Jan 02, 2013 | 6.921 | 6.965 | 6.770 | 6.849 | 162,658 | -0.01(-0.21%) |
Dec 31, 2012 | 6.727 | 6.907 | 6.691 | 6.864 | 185,500 | +0.09(+1.38%) |
Dec 28, 2012 | 6.706 | 6.821 | 6.706 | 6.770 | 41,838 | +0.01(+0.21%) |
Dec 27, 2012 | 6.806 | 6.849 | 6.612 | 6.756 | 96,805 | -0.06(-0.95%) |
Dec 26, 2012 | 6.907 | 6.929 | 6.757 | 6.821 | 65,533 | -0.06(-0.84%) |
Dec 24, 2012 | 6.878 | 6.979 | 6.821 | 6.878 | 42,718 | -0.01(-0.21%) |
Dec 21, 2012 | 6.900 | 6.957 | 6.749 | 6.893 | 236,998 | -0.07(-1.03%) |
Dec 20, 2012 | 6.972 | 7.029 | 6.921 | 6.965 | 55,342 | +0.01(+0.21%) |
Dec 19, 2012 | 7.037 | 7.144 | 6.885 | 6.950 | 159,823 | -0.06(-0.92%) |
Dec 18, 2012 | 7.001 | 7.051 | 6.857 | 7.015 | 84,057 | +0.01(+0.10%) |
Dec 17, 2012 | 6.936 | 7.065 | 6.885 | 7.008 | 130,489 | +0.08(+1.14%) |
Dec 14, 2012 | 6.770 | 6.993 | 6.691 | 6.929 | 92,344 | +0.11(+1.58%) |
Dec 13, 2012 | 6.734 | 6.878 | 6.713 | 6.821 | 49,659 | +0.11(+1.61%) |
Dec 12, 2012 | 6.749 | 6.965 | 6.684 | 6.713 | 75,188 | -0.04(-0.64%) |
Dec 11, 2012 | 6.986 | 6.986 | 6.691 | 6.756 | 102,637 | -0.17(-2.39%) |
Dec 10, 2012 | 7.087 | 7.108 | 6.734 | 6.921 | 133,678 | +0.20(+3.00%) |
Dec 07, 2012 | 6.713 | 6.770 | 6.605 | 6.720 | 40,890 | +0.01(+0.21%) |
Dec 06, 2012 | 6.727 | 6.827 | 6.627 | 6.706 | 51,514 | -0.01(-0.11%) |
Dec 05, 2012 | 6.677 | 6.742 | 6.626 | 6.713 | 53,035 | +0.05(+0.76%) |
Dec 04, 2012 | 6.648 | 6.706 | 6.533 | 6.662 | 57,338 | +0.06(+0.98%) |
Nov 30, 2012 | 6.648 | 6.648 | 6.461 | 6.598 | 106,523 | -0.02(-0.33%) |
Nov 29, 2012 | 6.569 | 6.634 | 6.526 | 6.619 | 44,564 | +0.09(+1.32%) |
Nov 28, 2012 | 6.468 | 6.540 | 6.375 | 6.533 | 117,187 | +0.06(+0.89%) |
Nov 27, 2012 | 6.554 | 6.554 | 6.411 | 6.475 | 165,762 | -0.04(-0.55%) |
Nov 26, 2012 | 6.511 | 6.562 | 6.382 | 6.511 | 64,028 | +0.01(+0.22%) |
Nov 23, 2012 | 6.490 | 6.571 | 6.454 | 6.497 | 21,807 | +0.04(+0.56%) |
Nov 21, 2012 | 6.562 | 6.590 | 6.439 | 6.461 | 87,221 | -0.06(-0.88%) |
Nov 20, 2012 | 6.634 | 6.691 | 6.475 | 6.519 | 145,001 | -0.12(-1.74%) |
Nov 19, 2012 | 6.641 | 6.677 | 6.569 | 6.634 | 73,950 | +0.06(+0.99%) |
Nov 16, 2012 | 6.454 | 6.626 | 6.303 | 6.569 | 149,552 | +0.07(+1.11%) |
Nov 15, 2012 | 6.562 | 6.598 | 6.418 | 6.497 | 116,275 | -0.09(-1.42%) |
Nov 14, 2012 | 6.598 | 6.778 | 6.461 | 6.590 | 146,050 | -0.01(-0.22%) |
Nov 13, 2012 | 6.763 | 6.799 | 6.569 | 6.605 | 77,911 | -0.16(-2.34%) |
Nov 12, 2012 | 6.713 | 6.878 | 6.713 | 6.763 | 38,281 | +0.06(+0.86%) |
Nov 09, 2012 | 6.655 | 6.756 | 6.598 | 6.706 | 40,113 | +0.04(+0.65%) |
Nov 08, 2012 | 6.691 | 6.749 | 6.461 | 6.662 | 90,798 | -0.02(-0.32%) |
Nov 07, 2012 | 6.929 | 6.993 | 6.684 | 6.684 | 85,636 | -0.34(-4.82%) |
Nov 06, 2012 | 7.044 | 7.080 | 6.864 | 7.022 | 102,350 | +0.16(+2.31%) |
Nov 05, 2012 | 6.914 | 6.957 | 6.755 | 6.864 | 138,799 | -0.05(-0.73%) |
Nov 02, 2012 | 7.116 | 7.116 | 6.893 | 6.914 | 117,645 | -0.19(-2.73%) |
Nov 01, 2012 | 6.849 | 7.116 | 6.691 | 7.108 | 213,713 | -0.17(-2.37%) |
Oct 31, 2012 | 7.317 | 7.360 | 7.087 | 7.281 | 166,899 | -0.04(-0.49%) |
Oct 26, 2012 | 7.612 | 7.317 | 7.317 | 7.317 | 151,636 | -0.29(-3.88%) |
Oct 25, 2012 | 7.641 | 7.713 | 7.511 | 7.612 | 78,311 | +0.03(+0.38%) |
Oct 24, 2012 | 7.274 | 7.641 | 7.231 | 7.583 | 122,019 | +0.38(+5.29%) |
Oct 23, 2012 | 7.209 | 7.332 | 7.130 | 7.202 | 89,393 | -0.11(-1.48%) |
Oct 19, 2012 | 7.332 | 7.382 | 7.283 | 7.310 | 58,703 | -0.07(-0.97%) |
Oct 18, 2012 | 7.547 | 7.591 | 7.375 | 7.382 | 132,316 | -0.19(-2.47%) |
Oct 17, 2012 | 7.684 | 7.684 | 7.490 | 7.569 | 43,588 | -0.08(-1.03%) |
Oct 16, 2012 | 7.814 | 7.828 | 7.562 | 7.648 | 41,281 | -0.11(-1.39%) |
Oct 15, 2012 | 7.684 | 7.785 | 7.619 | 7.756 | 60,525 | +0.12(+1.51%) |
Oct 12, 2012 | 7.871 | 7.871 | 7.562 | 7.641 | 42,131 | -0.22(-2.75%) |
Oct 11, 2012 | 7.828 | 7.914 | 7.799 | 7.857 | 64,107 | +0.08(+1.02%) |
Oct 10, 2012 | 7.598 | 7.821 | 7.569 | 7.778 | 50,961 | +0.22(+2.85%) |
Oct 09, 2012 | 7.627 | 7.684 | 7.540 | 7.562 | 45,789 | -0.04(-0.47%) |
Oct 08, 2012 | 7.706 | 7.742 | 7.547 | 7.598 | 77,530 | -0.14(-1.77%) |
Oct 05, 2012 | 7.785 | 7.914 | 7.677 | 7.734 | 93,331 | -0.04(-0.46%) |
Oct 04, 2012 | 7.749 | 7.835 | 7.706 | 7.770 | 102,376 | -0.06(-0.74%) |
Oct 03, 2012 | 7.655 | 7.842 | 7.612 | 7.828 | 106,384 | +0.22(+2.84%) |
Oct 02, 2012 | 7.540 | 7.670 | 7.504 | 7.612 | 89,964 | +0.12(+1.54%) |
Oct 01, 2012 | 7.483 | 7.562 | 7.346 | 7.497 | 155,785 | +0.11(+1.46%) |
Sep 28, 2012 | 7.274 | 7.641 | 7.216 | 7.389 | 137,239 | -0.19(-2.56%) |
Sep 27, 2012 | 7.612 | 7.662 | 7.447 | 7.583 | 105,342 | -0.01(-0.19%) |
Sep 26, 2012 | 7.583 | 7.655 | 7.527 | 7.598 | 54,731 | +0.06(+0.76%) |
Sep 25, 2012 | 7.598 | 7.627 | 7.533 | 7.540 | 102,010 | -0.02(-0.29%) |
Sep 24, 2012 | 7.591 | 7.677 | 7.519 | 7.562 | 50,301 | -0.04(-0.57%) |
Sep 21, 2012 | 7.598 | 7.619 | 7.519 | 7.605 | 118,870 | +0.09(+1.15%) |
Sep 20, 2012 | 7.475 | 7.555 | 7.475 | 7.519 | 22,926 | -0.01(-0.19%) |
Sep 19, 2012 | 7.526 | 7.612 | 7.519 | 7.533 | 58,615 | -0.01(-0.10%) |
Sep 18, 2012 | 7.511 | 7.583 | 7.461 | 7.540 | 79,532 | -0.01(-0.10%) |
Sep 17, 2012 | 7.468 | 7.547 | 7.447 | 7.547 | 114,824 | +0.02(+0.29%) |
Sep 14, 2012 | 7.454 | 7.547 | 7.389 | 7.526 | 66,232 | +0.10(+1.36%) |
Sep 13, 2012 | 7.339 | 7.547 | 7.316 | 7.425 | 62,620 | +0.08(+1.08%) |
Sep 12, 2012 | 7.418 | 7.418 | 7.303 | 7.346 | 48,825 | -0.08(-1.07%) |
Sep 11, 2012 | 7.411 | 7.453 | 7.303 | 7.425 | 39,881 | +0.00(+0.00%) |
Sep 10, 2012 | 7.288 | 7.540 | 7.288 | 7.425 | 78,809 | +0.14(+1.88%) |
Sep 07, 2012 | 7.411 | 7.454 | 7.288 | 7.288 | 54,746 | -0.09(-1.27%) |
Sep 06, 2012 | 7.288 | 7.526 | 7.267 | 7.382 | 147,590 | +0.12(+1.58%) |
Sep 05, 2012 | 7.216 | 7.323 | 7.173 | 7.267 | 90,741 | +0.03(+0.40%) |
Sep 04, 2012 | 7.195 | 7.274 | 7.166 | 7.238 | 77,913 | +0.01(+0.10%) |
Aug 31, 2012 | 7.346 | 7.346 | 7.195 | 7.231 | 106,472 | -0.08(-1.08%) |
Aug 30, 2012 | 7.281 | 7.425 | 7.195 | 7.310 | 113,695 | -0.01(-0.10%) |
Aug 29, 2012 | 7.252 | 7.345 | 7.188 | 7.317 | 25,853 | +0.05(+0.69%) |
Aug 27, 2012 | 7.224 | 7.324 | 7.133 | 7.267 | 159,938 | +0.06(+0.80%) |
Aug 24, 2012 | 7.137 | 7.296 | 7.123 | 7.209 | 85,469 | +0.04(+0.60%) |
Aug 23, 2012 | 7.238 | 7.260 | 7.137 | 7.166 | 79,516 | -0.09(-1.29%) |
Aug 22, 2012 | 7.144 | 7.360 | 7.123 | 7.260 | 131,500 | +0.07(+1.00%) |
Aug 21, 2012 | 7.245 | 7.382 | 7.173 | 7.188 | 99,853 | -0.01(-0.20%) |
Aug 20, 2012 | 7.224 | 7.382 | 7.159 | 7.202 | 148,897 | -0.06(-0.89%) |
Aug 17, 2012 | 7.216 | 7.288 | 7.144 | 7.267 | 84,556 | +0.03(+0.40%) |
Aug 16, 2012 | 7.188 | 7.274 | 7.089 | 7.238 | 45,309 | +0.06(+0.80%) |
Aug 15, 2012 | 7.173 | 7.216 | 7.080 | 7.180 | 27,343 | -0.03(-0.40%) |
Aug 14, 2012 | 7.238 | 7.260 | 7.173 | 7.209 | 24,304 | +0.00(+0.00%) |
Aug 13, 2012 | 7.159 | 7.209 | 7.159 | 7.209 | 70,313 | +0.04(+0.50%) |
Aug 10, 2012 | 7.310 | 7.310 | 7.073 | 7.173 | 57,740 | -0.15(-2.06%) |
Aug 09, 2012 | 7.324 | 7.382 | 7.202 | 7.324 | 47,684 | +0.01(+0.20%) |
Aug 08, 2012 | 7.288 | 7.425 | 7.288 | 7.310 | 46,249 | -0.04(-0.49%) |
Aug 07, 2012 | 7.483 | 7.504 | 7.310 | 7.346 | 80,633 | -0.07(-0.97%) |
Aug 06, 2012 | 7.245 | 7.497 | 7.245 | 7.418 | 147,634 | +0.21(+2.89%) |
Aug 03, 2012 | 7.058 | 7.353 | 7.058 | 7.209 | 57,601 | +0.28(+4.05%) |
Aug 02, 2012 | 7.022 | 7.159 | 6.914 | 6.929 | 71,844 | -0.14(-1.93%) |
Aug 01, 2012 | 7.324 | 7.324 | 7.065 | 7.065 | 105,096 | -0.22(-2.96%) |
Jul 31, 2012 | 7.281 | 7.540 | 7.267 | 7.281 | 107,285 | -0.01(-0.20%) |
Jul 30, 2012 | 7.353 | 7.447 | 7.260 | 7.296 | 69,391 | -0.06(-0.78%) |
Jul 27, 2012 | 7.274 | 7.367 | 7.195 | 7.353 | 61,487 | +0.14(+1.89%) |
Jul 26, 2012 | 7.411 | 7.411 | 7.152 | 7.216 | 67,903 | -0.10(-1.38%) |
Jul 25, 2012 | 7.332 | 7.411 | 7.274 | 7.317 | 57,526 | +0.03(+0.39%) |
Jul 24, 2012 | 7.310 | 7.332 | 7.202 | 7.288 | 85,683 | -0.01(-0.20%) |
Jul 23, 2012 | 7.173 | 7.353 | 7.152 | 7.303 | 60,444 | -0.04(-0.49%) |
Jul 20, 2012 | 7.123 | 7.461 | 7.094 | 7.339 | 97,661 | +0.12(+1.69%) |
Jul 19, 2012 | 7.367 | 7.367 | 7.202 | 7.216 | 52,109 | -0.12(-1.57%) |
Jul 18, 2012 | 7.303 | 7.403 | 7.274 | 7.332 | 57,193 | +0.01(+0.20%) |
Jul 17, 2012 | 7.375 | 7.375 | 7.296 | 7.317 | 93,878 | -0.01(-0.10%) |
Jul 16, 2012 | 7.317 | 7.381 | 7.288 | 7.324 | 122,982 | +0.01(+0.10%) |
Jul 13, 2012 | 7.375 | 7.375 | 7.274 | 7.317 | 85,935 | -0.10(-1.36%) |
Jul 12, 2012 | 7.396 | 7.461 | 7.339 | 7.418 | 93,290 | -0.04(-0.48%) |
Jul 11, 2012 | 7.490 | 7.720 | 7.382 | 7.454 | 115,761 | -0.01(-0.10%) |
Jul 10, 2012 | 7.461 | 7.497 | 7.324 | 7.461 | 150,220 | +0.06(+0.88%) |
Jul 09, 2012 | 7.310 | 7.468 | 7.288 | 7.396 | 86,498 | +0.04(+0.59%) |
Jul 06, 2012 | 7.224 | 7.367 | 7.195 | 7.353 | 82,794 | +0.04(+0.49%) |
Jul 05, 2012 | 7.260 | 7.367 | 7.260 | 7.317 | 82,635 | +0.03(+0.39%) |
Jul 03, 2012 | 7.216 | 7.288 | 7.159 | 7.288 | 50,407 | +0.06(+0.80%) |
Jul 02, 2012 | 7.073 | 7.245 | 7.001 | 7.231 | 251,123 | +0.17(+2.45%) |
Jun 29, 2012 | 7.080 | 7.101 | 7.008 | 7.058 | 164,523 | +0.12(+1.76%) |
Jun 28, 2012 | 6.914 | 6.965 | 6.835 | 6.936 | 134,305 | -0.04(-0.52%) |
Jun 27, 2012 | 7.029 | 7.044 | 6.871 | 6.972 | 339,997 | +0.01(+0.10%) |
Jun 26, 2012 | 6.706 | 7.058 | 6.706 | 6.965 | 174,349 | +0.29(+4.31%) |
Jun 25, 2012 | 6.734 | 6.734 | 6.540 | 6.677 | 230,871 | -0.27(-3.83%) |
Jun 22, 2012 | 6.749 | 6.979 | 6.698 | 6.943 | 447,848 | +0.26(+3.88%) |
Jun 21, 2012 | 6.742 | 6.799 | 6.641 | 6.684 | 96,912 | -0.05(-0.75%) |
Jun 20, 2012 | 6.727 | 6.828 | 6.670 | 6.734 | 122,518 | +0.02(+0.32%) |
Jun 19, 2012 | 6.641 | 6.778 | 6.562 | 6.713 | 108,279 | +0.12(+1.86%) |
Jun 18, 2012 | 6.447 | 6.634 | 6.396 | 6.590 | 100,561 | +0.07(+1.10%) |
Jun 15, 2012 | 6.554 | 6.612 | 6.382 | 6.519 | 178,150 | -0.01(-0.22%) |
Jun 14, 2012 | 6.216 | 6.590 | 6.029 | 6.533 | 154,930 | +0.27(+4.25%) |
Jun 13, 2012 | 6.547 | 6.547 | 6.209 | 6.267 | 113,495 | -0.32(-4.91%) |
Jun 12, 2012 | 6.180 | 6.597 | 6.166 | 6.590 | 226,242 | +0.47(+7.76%) |
Jun 11, 2012 | 6.346 | 6.367 | 6.065 | 6.116 | 107,339 | -0.12(-1.85%) |
Jun 08, 2012 | 6.180 | 6.475 | 6.040 | 6.231 | 185,992 | +0.05(+0.81%) |
Jun 07, 2012 | 6.087 | 6.295 | 6.072 | 6.180 | 181,944 | +0.17(+2.87%) |
Jun 06, 2012 | 5.936 | 6.022 | 5.871 | 6.008 | 74,371 | +0.11(+1.83%) |
Jun 05, 2012 | 5.821 | 5.950 | 5.806 | 5.900 | 84,836 | +0.02(+0.37%) |
Jun 04, 2012 | 5.763 | 5.957 | 5.741 | 5.878 | 96,241 | +0.11(+1.87%) |
Jun 01, 2012 | 5.828 | 5.965 | 5.763 | 5.770 | 107,552 | -0.19(-3.14%) |
May 31, 2012 | 5.770 | 5.979 | 5.734 | 5.957 | 344,022 | +0.19(+3.24%) |
May 30, 2012 | 5.806 | 5.857 | 5.756 | 5.770 | 86,278 | -0.13(-2.20%) |
May 29, 2012 | 5.965 | 5.965 | 5.835 | 5.900 | 86,438 | +0.02(+0.37%) |
May 25, 2012 | 5.857 | 5.907 | 5.835 | 5.878 | 53,617 | +0.01(+0.25%) |
May 24, 2012 | 5.842 | 5.864 | 5.684 | 5.864 | 57,773 | +0.03(+0.49%) |
May 23, 2012 | 5.749 | 5.871 | 5.684 | 5.835 | 105,738 | +0.04(+0.62%) |
May 22, 2012 | 6.036 | 6.065 | 5.741 | 5.799 | 175,822 | -0.25(-4.16%) |
May 21, 2012 | 5.864 | 6.152 | 5.842 | 6.051 | 83,083 | +0.24(+4.08%) |
May 18, 2012 | 5.835 | 5.885 | 5.756 | 5.813 | 90,747 | +0.01(+0.12%) |
May 17, 2012 | 5.785 | 5.900 | 5.727 | 5.806 | 105,733 | +0.04(+0.62%) |
May 16, 2012 | 5.885 | 5.885 | 5.756 | 5.770 | 102,810 | -0.06(-0.99%) |
May 15, 2012 | 5.799 | 5.921 | 5.756 | 5.828 | 91,585 | +0.03(+0.50%) |
May 14, 2012 | 5.900 | 5.936 | 5.785 | 5.799 | 92,556 | -0.18(-3.01%) |
May 11, 2012 | 5.936 | 6.231 | 5.936 | 5.979 | 84,912 | -0.04(-0.60%) |
May 10, 2012 | 6.058 | 6.072 | 5.878 | 6.015 | 64,880 | +0.00(+0.00%) |
May 09, 2012 | 5.777 | 6.044 | 5.777 | 6.015 | 68,827 | +0.15(+2.58%) |
May 08, 2012 | 6.022 | 6.024 | 5.770 | 5.864 | 192,813 | -0.22(-3.55%) |
May 07, 2012 | 5.914 | 6.101 | 5.839 | 6.080 | 115,472 | +0.16(+2.67%) |
May 04, 2012 | 5.943 | 6.000 | 5.770 | 5.921 | 142,180 | -0.06(-0.96%) |
May 03, 2012 | 5.972 | 6.152 | 5.914 | 5.979 | 130,930 | +0.00(+0.00%) |
May 02, 2012 | 5.885 | 6.008 | 5.727 | 5.979 | 187,339 | +0.05(+0.85%) |