Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.16 | 10.23 | 10.04 | 10.13 | 0 | -0.11(-1.07%) |
Apr 29, 2013 | 10.17 | 10.50 | 9.670 | 10.24 | 480,117 | -0.49(-4.57%) |
Apr 26, 2013 | 10.80 | 10.87 | 10.53 | 10.73 | 162,372 | -0.14(-1.29%) |
Apr 25, 2013 | 10.80 | 11.15 | 10.55 | 10.87 | 0 | +0.11(+1.02%) |
Apr 24, 2013 | 10.35 | 10.82 | 10.14 | 10.76 | 0 | +0.34(+3.26%) |
Apr 23, 2013 | 10.51 | 10.63 | 10.14 | 10.42 | 93,375 | +0.10(+0.97%) |
Apr 22, 2013 | 10.06 | 10.46 | 9.710 | 10.32 | 117,038 | +0.31(+3.10%) |
Apr 19, 2013 | 10.01 | 10.35 | 9.930 | 10.01 | 84,562 | -0.01(-0.10%) |
Apr 18, 2013 | 10.27 | 10.27 | 9.670 | 10.02 | 190,795 | -0.27(-2.62%) |
Apr 17, 2013 | 10.74 | 10.74 | 10.19 | 10.29 | 80,757 | -0.46(-4.28%) |
Apr 16, 2013 | 10.45 | 10.83 | 10.37 | 10.75 | 108,879 | +0.43(+4.17%) |
Apr 15, 2013 | 11.04 | 11.04 | 10.08 | 10.32 | 273,357 | -0.70(-6.35%) |
Apr 12, 2013 | 11.33 | 11.43 | 10.69 | 11.02 | 82,934 | -0.40(-3.50%) |
Apr 11, 2013 | 11.71 | 12.06 | 11.33 | 11.42 | 101,100 | -0.44(-3.71%) |
Apr 10, 2013 | 11.33 | 11.96 | 11.32 | 11.86 | 110,899 | +0.53(+4.68%) |
Apr 09, 2013 | 10.95 | 11.50 | 10.85 | 11.33 | 75,514 | +0.46(+4.23%) |
Apr 08, 2013 | 10.77 | 10.97 | 10.61 | 10.87 | 128,069 | +0.05(+0.46%) |
Apr 05, 2013 | 10.61 | 10.90 | 10.43 | 10.82 | 107,376 | -0.09(-0.82%) |
Apr 04, 2013 | 10.69 | 10.94 | 10.21 | 10.91 | 237,777 | +0.22(+2.06%) |
Apr 03, 2013 | 11.70 | 11.70 | 10.43 | 10.69 | 614,509 | -1.04(-8.87%) |
Apr 02, 2013 | 12.48 | 12.95 | 11.51 | 11.73 | 460,932 | -0.59(-4.79%) |
Apr 01, 2013 | 12.50 | 12.84 | 12.18 | 12.32 | 112,571 | -0.09(-0.73%) |
Mar 28, 2013 | 12.71 | 12.86 | 12.03 | 12.41 | 251,303 | -0.34(-2.67%) |
Mar 27, 2013 | 12.00 | 12.75 | 11.99 | 12.75 | 280,167 | +0.72(+5.99%) |
Mar 26, 2013 | 12.60 | 13.08 | 11.96 | 12.03 | 332,899 | -0.42(-3.37%) |
Mar 25, 2013 | 11.85 | 13.14 | 11.83 | 12.45 | 732,320 | +0.68(+5.78%) |
Mar 22, 2013 | 11.25 | 11.84 | 11.03 | 11.77 | 215,927 | +0.66(+5.94%) |
Mar 21, 2013 | 11.61 | 11.79 | 11.00 | 11.11 | 168,331 | -0.59(-5.04%) |
Mar 20, 2013 | 10.85 | 11.92 | 10.80 | 11.70 | 447,441 | +1.04(+9.76%) |
Mar 19, 2013 | 10.76 | 10.85 | 10.42 | 10.66 | 112,071 | -0.21(-1.93%) |
Mar 18, 2013 | 10.18 | 10.98 | 10.00 | 10.87 | 189,308 | +0.57(+5.53%) |
Mar 15, 2013 | 9.940 | 10.48 | 9.880 | 10.30 | 171,401 | +0.31(+3.10%) |
Mar 14, 2013 | 10.31 | 10.31 | 9.900 | 9.990 | 148,585 | -0.25(-2.44%) |
Mar 13, 2013 | 10.43 | 10.63 | 10.10 | 10.24 | 105,818 | -0.29(-2.73%) |
Mar 12, 2013 | 10.70 | 11.00 | 10.43 | 10.53 | 179,273 | -0.07(-0.69%) |
Mar 11, 2013 | 10.55 | 10.80 | 10.40 | 10.60 | 143,465 | +0.09(+0.86%) |
Mar 08, 2013 | 11.08 | 11.08 | 10.32 | 10.51 | 190,325 | -0.54(-4.89%) |
Mar 07, 2013 | 10.71 | 11.09 | 10.66 | 11.05 | 238,646 | +0.40(+3.76%) |
Mar 06, 2013 | 10.09 | 10.80 | 10.09 | 10.65 | 281,723 | +0.63(+6.29%) |
Mar 05, 2013 | 10.00 | 10.20 | 9.950 | 10.02 | 119,494 | +0.11(+1.11%) |
Mar 04, 2013 | 9.910 | 10.09 | 9.750 | 9.910 | 114,130 | +0.00(+0.00%) |
Mar 01, 2013 | 9.580 | 10.02 | 9.502 | 9.910 | 185,226 | +0.33(+3.44%) |
Feb 28, 2013 | 9.660 | 9.790 | 9.580 | 9.580 | 66,385 | +0.05(+0.52%) |
Feb 27, 2013 | 9.630 | 9.700 | 9.300 | 9.530 | 126,780 | -0.12(-1.24%) |
Feb 26, 2013 | 9.660 | 9.910 | 9.600 | 9.650 | 102,571 | -0.25(-2.53%) |
Feb 22, 2013 | 9.900 | 10.18 | 9.710 | 9.900 | 132,453 | +0.18(+1.85%) |
Feb 21, 2013 | 10.02 | 10.10 | 9.610 | 9.720 | 268,922 | -0.42(-4.14%) |
Feb 20, 2013 | 10.98 | 11.00 | 10.12 | 10.14 | 231,875 | -0.82(-7.48%) |
Feb 19, 2013 | 11.48 | 11.48 | 10.93 | 10.96 | 93,036 | -0.36(-3.18%) |
Feb 15, 2013 | 11.44 | 11.58 | 11.27 | 11.32 | 67,265 | -0.07(-0.61%) |
Feb 14, 2013 | 11.29 | 11.49 | 10.89 | 11.39 | 120,090 | +0.08(+0.71%) |
Feb 13, 2013 | 11.44 | 11.50 | 11.26 | 11.31 | 98,453 | -0.09(-0.79%) |
Feb 12, 2013 | 11.35 | 11.60 | 11.19 | 11.40 | 118,932 | +0.05(+0.44%) |
Feb 11, 2013 | 11.41 | 11.46 | 11.07 | 11.35 | 152,503 | +0.04(+0.35%) |
Feb 08, 2013 | 10.91 | 11.64 | 10.82 | 11.31 | 199,979 | +0.34(+3.10%) |
Feb 07, 2013 | 11.77 | 11.79 | 10.28 | 10.97 | 394,819 | -0.72(-6.16%) |
Feb 06, 2013 | 11.45 | 11.95 | 11.27 | 11.69 | 421,037 | +1.12(+10.60%) |
Feb 04, 2013 | 10.49 | 10.74 | 10.35 | 10.57 | 149,271 | +0.10(+0.96%) |
Feb 01, 2013 | 9.730 | 10.65 | 9.730 | 10.47 | 273,963 | +0.75(+7.72%) |
Jan 31, 2013 | 9.770 | 9.770 | 9.550 | 9.720 | 40,707 | -0.05(-0.51%) |
Jan 30, 2013 | 9.780 | 9.900 | 9.620 | 9.770 | 80,030 | -0.01(-0.10%) |
Jan 29, 2013 | 9.620 | 9.790 | 9.510 | 9.780 | 84,384 | +0.17(+1.77%) |
Jan 28, 2013 | 9.460 | 9.676 | 9.430 | 9.610 | 190,592 | +0.18(+1.91%) |
Jan 25, 2013 | 9.020 | 9.490 | 9.020 | 9.430 | 87,369 | +0.30(+3.29%) |
Jan 24, 2013 | 8.990 | 9.200 | 8.970 | 9.130 | 135,877 | +0.10(+1.11%) |
Jan 23, 2013 | 9.060 | 9.152 | 8.830 | 9.030 | 60,623 | -0.05(-0.55%) |
Jan 22, 2013 | 9.080 | 9.250 | 8.930 | 9.080 | 68,491 | +0.06(+0.67%) |
Jan 18, 2013 | 8.650 | 9.170 | 8.650 | 9.020 | 343,232 | +0.40(+4.64%) |
Jan 17, 2013 | 8.400 | 8.700 | 8.310 | 8.620 | 214,775 | +0.25(+2.99%) |
Jan 16, 2013 | 8.330 | 8.460 | 8.280 | 8.370 | 73,639 | +0.05(+0.60%) |
Jan 15, 2013 | 8.400 | 8.400 | 8.217 | 8.320 | 97,128 | -0.10(-1.19%) |
Jan 14, 2013 | 8.480 | 8.500 | 8.350 | 8.420 | 43,243 | +0.00(+0.00%) |
Jan 11, 2013 | 8.420 | 8.580 | 8.395 | 8.420 | 50,294 | -0.05(-0.59%) |
Jan 10, 2013 | 8.680 | 8.760 | 8.360 | 8.470 | 156,335 | -0.08(-0.94%) |
Jan 09, 2013 | 8.530 | 8.790 | 8.470 | 8.550 | 102,159 | -0.05(-0.58%) |
Jan 08, 2013 | 8.250 | 8.650 | 8.250 | 8.600 | 141,975 | +0.30(+3.61%) |
Jan 07, 2013 | 8.310 | 8.390 | 8.220 | 8.300 | 61,360 | +0.00(+0.00%) |
Jan 04, 2013 | 7.880 | 8.390 | 7.880 | 8.300 | 261,991 | +0.36(+4.53%) |
Jan 03, 2013 | 7.930 | 8.020 | 7.750 | 7.940 | 103,967 | -0.05(-0.63%) |
Jan 02, 2013 | 7.840 | 8.000 | 7.140 | 7.990 | 210,955 | +0.85(+11.90%) |
Dec 31, 2012 | 7.090 | 7.220 | 7.080 | 7.140 | 61,817 | +0.00(+0.00%) |
Dec 28, 2012 | 7.120 | 7.210 | 7.100 | 7.140 | 89,250 | +0.03(+0.42%) |
Dec 27, 2012 | 7.240 | 7.350 | 7.100 | 7.110 | 24,169 | -0.11(-1.52%) |
Dec 26, 2012 | 7.260 | 7.360 | 7.190 | 7.220 | 28,519 | +0.03(+0.42%) |
Dec 24, 2012 | 7.360 | 7.440 | 7.190 | 7.190 | 18,515 | -0.14(-1.91%) |
Dec 21, 2012 | 7.300 | 7.440 | 7.210 | 7.330 | 78,154 | -0.08(-1.08%) |
Dec 20, 2012 | 7.310 | 7.470 | 7.200 | 7.410 | 48,361 | +0.07(+0.95%) |
Dec 19, 2012 | 7.300 | 7.460 | 7.100 | 7.340 | 88,828 | +0.04(+0.55%) |
Dec 18, 2012 | 7.000 | 7.320 | 7.000 | 7.300 | 145,669 | +0.15(+2.10%) |
Dec 17, 2012 | 7.060 | 7.300 | 6.600 | 7.150 | 276,365 | -0.21(-2.85%) |
Dec 14, 2012 | 7.250 | 7.433 | 7.250 | 7.360 | 45,485 | +0.08(+1.10%) |
Dec 13, 2012 | 7.350 | 7.430 | 7.260 | 7.280 | 53,922 | -0.09(-1.22%) |
Dec 12, 2012 | 7.330 | 7.520 | 7.330 | 7.370 | 43,083 | +0.04(+0.55%) |
Dec 11, 2012 | 7.340 | 7.400 | 7.220 | 7.330 | 86,950 | +0.13(+1.81%) |
Dec 10, 2012 | 7.230 | 7.400 | 7.180 | 7.200 | 71,267 | -0.08(-1.10%) |
Dec 07, 2012 | 7.260 | 7.420 | 7.230 | 7.280 | 23,450 | +0.00(+0.00%) |
Dec 06, 2012 | 7.400 | 7.470 | 7.250 | 7.280 | 63,488 | -0.11(-1.49%) |
Dec 05, 2012 | 7.630 | 7.630 | 7.380 | 7.390 | 58,714 | -0.19(-2.51%) |
Dec 04, 2012 | 7.680 | 7.740 | 7.573 | 7.580 | 16,163 | -0.04(-0.52%) |
Nov 30, 2012 | 7.570 | 7.670 | 7.560 | 7.620 | 27,829 | +0.02(+0.26%) |
Nov 29, 2012 | 7.600 | 7.670 | 7.550 | 7.600 | 32,511 | +0.00(+0.00%) |
Nov 28, 2012 | 7.590 | 7.680 | 7.540 | 7.600 | 67,896 | +0.00(+0.00%) |
Nov 27, 2012 | 7.640 | 7.640 | 7.570 | 7.600 | 24,703 | -0.01(-0.13%) |
Nov 26, 2012 | 7.570 | 7.680 | 7.560 | 7.610 | 95,265 | +0.05(+0.66%) |
Nov 23, 2012 | 7.650 | 7.650 | 7.560 | 7.560 | 15,143 | -0.04(-0.53%) |
Nov 21, 2012 | 7.540 | 7.639 | 7.530 | 7.600 | 25,147 | +0.11(+1.47%) |
Nov 20, 2012 | 7.460 | 7.671 | 7.460 | 7.490 | 97,452 | -0.05(-0.66%) |
Nov 19, 2012 | 7.500 | 7.550 | 7.100 | 7.540 | 126,091 | +0.46(+6.50%) |
Nov 16, 2012 | 6.880 | 7.200 | 6.800 | 7.080 | 110,261 | +0.24(+3.51%) |
Nov 15, 2012 | 7.060 | 7.070 | 6.640 | 6.840 | 85,739 | -0.30(-4.20%) |
Nov 14, 2012 | 7.330 | 7.360 | 7.060 | 7.140 | 76,549 | -0.15(-2.06%) |
Nov 13, 2012 | 7.100 | 7.380 | 7.060 | 7.290 | 52,536 | +0.12(+1.67%) |
Nov 12, 2012 | 7.140 | 7.250 | 7.040 | 7.170 | 75,836 | +0.13(+1.85%) |
Nov 09, 2012 | 7.000 | 7.410 | 6.660 | 7.040 | 259,493 | -0.15(-2.09%) |
Nov 08, 2012 | 7.310 | 7.440 | 7.050 | 7.190 | 73,159 | -0.12(-1.64%) |
Nov 07, 2012 | 7.460 | 7.460 | 7.300 | 7.310 | 37,366 | -0.20(-2.66%) |
Nov 06, 2012 | 7.490 | 7.600 | 7.420 | 7.510 | 89,502 | +0.12(+1.62%) |
Nov 05, 2012 | 7.190 | 7.510 | 7.040 | 7.390 | 222,273 | +0.38(+5.42%) |
Nov 02, 2012 | 7.090 | 7.190 | 6.950 | 7.010 | 54,485 | -0.06(-0.85%) |
Nov 01, 2012 | 7.100 | 7.150 | 6.960 | 7.070 | 42,076 | -0.01(-0.14%) |
Oct 31, 2012 | 6.850 | 7.150 | 6.800 | 7.080 | 57,019 | +0.23(+3.36%) |
Oct 26, 2012 | 6.690 | 6.850 | 6.850 | 6.850 | 37,200 | +0.18(+2.70%) |
Oct 25, 2012 | 6.820 | 6.830 | 6.630 | 6.670 | 30,784 | -0.05(-0.74%) |
Oct 24, 2012 | 6.860 | 6.860 | 6.630 | 6.720 | 24,062 | -0.06(-0.88%) |
Oct 23, 2012 | 6.960 | 7.000 | 6.750 | 6.780 | 46,114 | -0.16(-2.31%) |
Oct 19, 2012 | 6.900 | 6.990 | 6.900 | 6.940 | 16,005 | +0.02(+0.29%) |
Oct 18, 2012 | 6.990 | 7.220 | 6.900 | 6.920 | 58,408 | -0.13(-1.84%) |
Oct 17, 2012 | 7.050 | 7.090 | 6.930 | 7.050 | 30,324 | -0.01(-0.14%) |
Oct 16, 2012 | 6.980 | 7.190 | 6.960 | 7.060 | 56,500 | +0.10(+1.44%) |
Oct 15, 2012 | 7.100 | 7.100 | 6.930 | 6.960 | 54,417 | -0.11(-1.56%) |
Oct 12, 2012 | 6.940 | 7.140 | 6.810 | 7.070 | 64,516 | +0.17(+2.46%) |
Oct 11, 2012 | 7.000 | 7.000 | 6.820 | 6.900 | 58,343 | -0.02(-0.29%) |
Oct 10, 2012 | 7.130 | 7.240 | 6.900 | 6.920 | 49,814 | -0.24(-3.35%) |
Oct 09, 2012 | 7.290 | 7.290 | 7.100 | 7.160 | 30,817 | -0.10(-1.38%) |
Oct 08, 2012 | 7.160 | 7.330 | 7.160 | 7.260 | 25,945 | +0.02(+0.28%) |
Oct 05, 2012 | 7.140 | 7.300 | 7.101 | 7.240 | 23,808 | +0.10(+1.40%) |
Oct 04, 2012 | 7.240 | 7.240 | 7.000 | 7.140 | 44,494 | -0.04(-0.56%) |
Oct 03, 2012 | 7.170 | 7.250 | 7.050 | 7.180 | 32,709 | +0.05(+0.70%) |
Oct 02, 2012 | 7.130 | 7.170 | 7.050 | 7.130 | 19,056 | +0.08(+1.13%) |
Oct 01, 2012 | 7.330 | 7.330 | 7.000 | 7.050 | 47,743 | -0.18(-2.49%) |
Sep 28, 2012 | 7.000 | 7.270 | 6.990 | 7.230 | 43,070 | +0.23(+3.29%) |
Sep 27, 2012 | 7.080 | 7.080 | 6.960 | 7.000 | 23,829 | -0.01(-0.14%) |
Sep 26, 2012 | 7.130 | 7.130 | 6.911 | 7.010 | 66,027 | -0.10(-1.41%) |
Sep 25, 2012 | 6.940 | 7.280 | 6.872 | 7.110 | 124,251 | +0.18(+2.60%) |
Sep 24, 2012 | 6.930 | 7.020 | 6.880 | 6.930 | 26,755 | -0.04(-0.57%) |
Sep 21, 2012 | 6.930 | 7.040 | 6.870 | 6.970 | 45,741 | +0.06(+0.87%) |
Sep 20, 2012 | 6.970 | 7.059 | 6.870 | 6.910 | 25,641 | -0.14(-1.99%) |
Sep 19, 2012 | 7.090 | 7.200 | 7.030 | 7.050 | 45,057 | +0.02(+0.28%) |
Sep 18, 2012 | 6.980 | 7.100 | 6.880 | 7.030 | 57,191 | -0.01(-0.14%) |
Sep 17, 2012 | 7.230 | 7.280 | 7.000 | 7.040 | 74,305 | -0.24(-3.30%) |
Sep 14, 2012 | 7.380 | 7.560 | 7.210 | 7.280 | 71,632 | -0.02(-0.27%) |
Sep 13, 2012 | 7.410 | 7.799 | 7.280 | 7.300 | 136,648 | -0.05(-0.68%) |
Sep 12, 2012 | 6.980 | 7.420 | 6.880 | 7.350 | 114,113 | +0.44(+6.37%) |
Sep 11, 2012 | 6.860 | 6.989 | 6.780 | 6.910 | 50,045 | +0.06(+0.88%) |
Sep 10, 2012 | 6.450 | 6.890 | 6.420 | 6.850 | 144,888 | +0.35(+5.38%) |
Sep 07, 2012 | 6.670 | 6.680 | 6.450 | 6.500 | 106,866 | -0.05(-0.76%) |
Sep 06, 2012 | 6.710 | 6.910 | 6.520 | 6.550 | 153,853 | -0.05(-0.76%) |
Sep 05, 2012 | 6.340 | 6.690 | 6.330 | 6.600 | 125,172 | +0.20(+3.12%) |
Sep 04, 2012 | 7.000 | 7.010 | 6.320 | 6.400 | 258,769 | -0.61(-8.70%) |
Aug 31, 2012 | 7.120 | 7.150 | 6.900 | 7.010 | 76,592 | +0.00(+0.00%) |
Aug 30, 2012 | 7.300 | 7.320 | 6.760 | 7.010 | 141,218 | -0.31(-4.23%) |
Aug 29, 2012 | 7.520 | 7.660 | 7.300 | 7.320 | 58,794 | -0.30(-3.94%) |
Aug 27, 2012 | 7.450 | 7.690 | 7.450 | 7.620 | 30,571 | +0.19(+2.56%) |
Aug 24, 2012 | 7.170 | 7.480 | 7.160 | 7.430 | 31,109 | +0.21(+2.91%) |
Aug 23, 2012 | 7.440 | 7.460 | 7.110 | 7.220 | 72,057 | -0.26(-3.48%) |
Aug 22, 2012 | 7.720 | 7.810 | 7.310 | 7.480 | 128,733 | -0.23(-2.98%) |
Aug 21, 2012 | 8.060 | 8.070 | 7.680 | 7.710 | 37,099 | -0.28(-3.50%) |
Aug 20, 2012 | 7.990 | 8.041 | 7.810 | 7.990 | 18,406 | +0.00(+0.00%) |
Aug 17, 2012 | 7.751 | 8.080 | 7.750 | 7.990 | 51,686 | +0.22(+2.83%) |
Aug 16, 2012 | 7.908 | 7.908 | 7.660 | 7.770 | 62,406 | -0.10(-1.27%) |
Aug 15, 2012 | 7.870 | 7.970 | 7.800 | 7.870 | 16,052 | +0.00(+0.00%) |
Aug 14, 2012 | 8.020 | 8.170 | 7.800 | 7.870 | 85,620 | -0.04(-0.51%) |
Aug 13, 2012 | 7.860 | 7.930 | 7.760 | 7.910 | 57,252 | +0.07(+0.89%) |
Aug 10, 2012 | 7.780 | 7.930 | 7.780 | 7.840 | 19,532 | +0.00(+0.00%) |
Aug 09, 2012 | 7.830 | 8.116 | 7.630 | 7.840 | 91,870 | -0.06(-0.76%) |
Aug 08, 2012 | 9.480 | 9.480 | 7.750 | 7.900 | 361,370 | -1.04(-11.63%) |
Aug 07, 2012 | 8.460 | 9.050 | 8.460 | 8.940 | 169,349 | +0.51(+6.05%) |
Aug 06, 2012 | 8.270 | 8.460 | 8.270 | 8.430 | 38,409 | +0.24(+2.93%) |
Aug 03, 2012 | 8.340 | 8.340 | 8.080 | 8.190 | 26,322 | +0.05(+0.61%) |
Aug 02, 2012 | 8.090 | 8.260 | 8.080 | 8.140 | 23,243 | +0.01(+0.12%) |
Aug 01, 2012 | 8.330 | 8.380 | 8.100 | 8.130 | 21,462 | -0.15(-1.81%) |
Jul 31, 2012 | 8.280 | 8.519 | 8.280 | 8.280 | 24,663 | +0.03(+0.36%) |
Jul 30, 2012 | 7.970 | 8.390 | 7.950 | 8.250 | 55,238 | +0.32(+4.04%) |
Jul 27, 2012 | 7.380 | 7.980 | 7.230 | 7.930 | 64,924 | +0.61(+8.33%) |
Jul 26, 2012 | 7.460 | 7.691 | 7.320 | 7.320 | 49,765 | +0.00(+0.07%) |
Jul 25, 2012 | 7.580 | 7.580 | 7.250 | 7.315 | 49,141 | -0.21(-2.86%) |
Jul 24, 2012 | 7.680 | 7.790 | 7.490 | 7.530 | 35,151 | -0.18(-2.33%) |
Jul 23, 2012 | 7.940 | 7.989 | 7.690 | 7.710 | 42,192 | -0.35(-4.34%) |
Jul 20, 2012 | 8.030 | 8.090 | 7.960 | 8.060 | 12,841 | +0.00(+0.00%) |
Jul 19, 2012 | 8.030 | 8.200 | 7.960 | 8.060 | 23,499 | +0.02(+0.25%) |
Jul 18, 2012 | 8.250 | 8.300 | 8.010 | 8.040 | 32,918 | -0.22(-2.66%) |
Jul 17, 2012 | 8.480 | 8.480 | 8.140 | 8.260 | 54,133 | -0.10(-1.20%) |
Jul 16, 2012 | 8.300 | 8.680 | 8.242 | 8.360 | 101,042 | +0.02(+0.24%) |
Jul 13, 2012 | 8.280 | 8.520 | 8.280 | 8.340 | 43,850 | +0.07(+0.85%) |
Jul 12, 2012 | 8.390 | 8.600 | 8.260 | 8.270 | 59,995 | -0.32(-3.73%) |
Jul 11, 2012 | 8.670 | 8.870 | 8.320 | 8.590 | 55,229 | -0.02(-0.23%) |
Jul 10, 2012 | 8.970 | 8.970 | 8.490 | 8.610 | 75,171 | -0.35(-3.91%) |
Jul 09, 2012 | 8.200 | 9.180 | 8.200 | 8.960 | 187,922 | +1.06(+13.42%) |
Jul 06, 2012 | 8.120 | 8.200 | 7.800 | 7.900 | 69,558 | -0.25(-3.07%) |
Jul 05, 2012 | 8.050 | 8.240 | 8.030 | 8.150 | 45,894 | +0.14(+1.75%) |
Jul 03, 2012 | 7.870 | 8.090 | 7.790 | 8.010 | 29,377 | +0.05(+0.63%) |
Jul 02, 2012 | 8.390 | 8.660 | 7.880 | 7.960 | 106,035 | -0.44(-5.24%) |
Jun 29, 2012 | 8.210 | 8.572 | 8.060 | 8.400 | 76,866 | +0.37(+4.61%) |
Jun 28, 2012 | 7.760 | 8.230 | 7.690 | 8.030 | 90,935 | +0.18(+2.29%) |
Jun 27, 2012 | 7.190 | 7.870 | 7.110 | 7.850 | 91,493 | +0.74(+10.41%) |
Jun 26, 2012 | 7.530 | 7.630 | 7.030 | 7.110 | 133,550 | -0.46(-6.08%) |
Jun 25, 2012 | 7.630 | 7.820 | 7.430 | 7.570 | 85,737 | -0.15(-1.94%) |
Jun 22, 2012 | 7.620 | 7.890 | 7.620 | 7.720 | 51,404 | +0.12(+1.58%) |
Jun 21, 2012 | 8.560 | 8.640 | 7.510 | 7.600 | 229,452 | -0.93(-10.90%) |
Jun 20, 2012 | 8.710 | 8.850 | 8.500 | 8.530 | 48,841 | -0.18(-2.07%) |
Jun 19, 2012 | 8.820 | 9.070 | 8.700 | 8.710 | 87,943 | +0.00(+0.00%) |
Jun 18, 2012 | 9.000 | 9.190 | 8.670 | 8.710 | 59,400 | -0.31(-3.44%) |
Jun 15, 2012 | 9.170 | 9.280 | 8.971 | 9.020 | 48,135 | -0.13(-1.42%) |
Jun 14, 2012 | 9.080 | 9.370 | 9.020 | 9.150 | 25,666 | +0.03(+0.33%) |
Jun 13, 2012 | 8.990 | 9.470 | 8.900 | 9.120 | 56,708 | +0.17(+1.90%) |
Jun 12, 2012 | 9.110 | 9.250 | 8.900 | 8.950 | 40,983 | -0.10(-1.10%) |
Jun 11, 2012 | 9.900 | 9.900 | 9.000 | 9.050 | 73,986 | -0.62(-6.41%) |
Jun 08, 2012 | 9.120 | 9.799 | 8.900 | 9.670 | 120,543 | +0.58(+6.38%) |
Jun 07, 2012 | 9.880 | 10.00 | 9.010 | 9.090 | 105,271 | -0.54(-5.61%) |
Jun 06, 2012 | 8.690 | 9.700 | 8.610 | 9.630 | 200,411 | +1.04(+12.17%) |
Jun 05, 2012 | 8.450 | 8.600 | 8.301 | 8.585 | 65,619 | +0.14(+1.60%) |
Jun 04, 2012 | 8.230 | 8.670 | 8.208 | 8.450 | 159,042 | +0.50(+6.29%) |
Jun 01, 2012 | 8.020 | 8.140 | 7.910 | 7.950 | 90,783 | -0.17(-2.09%) |
May 31, 2012 | 8.200 | 8.210 | 8.090 | 8.120 | 45,494 | -0.11(-1.34%) |
May 30, 2012 | 8.250 | 8.250 | 8.115 | 8.230 | 57,593 | -0.09(-1.08%) |
May 29, 2012 | 8.360 | 8.445 | 8.250 | 8.320 | 47,814 | +0.05(+0.60%) |
May 25, 2012 | 8.390 | 8.390 | 8.200 | 8.270 | 24,900 | -0.14(-1.66%) |
May 24, 2012 | 8.460 | 8.460 | 8.190 | 8.410 | 60,753 | -0.04(-0.47%) |
May 23, 2012 | 8.070 | 8.500 | 7.961 | 8.450 | 133,847 | +0.33(+4.06%) |
May 22, 2012 | 8.410 | 8.600 | 7.980 | 8.120 | 117,778 | -0.24(-2.87%) |
May 21, 2012 | 7.870 | 8.430 | 7.750 | 8.360 | 241,510 | +0.49(+6.23%) |
May 18, 2012 | 8.600 | 8.650 | 7.640 | 7.870 | 168,837 | -0.67(-7.79%) |
May 17, 2012 | 9.850 | 9.850 | 8.330 | 8.535 | 309,234 | -1.31(-13.35%) |
May 16, 2012 | 10.15 | 10.32 | 9.580 | 9.850 | 221,689 | -0.32(-3.15%) |
May 15, 2012 | 10.59 | 10.60 | 10.04 | 10.17 | 193,255 | -0.29(-2.77%) |
May 14, 2012 | 9.830 | 10.60 | 9.800 | 10.46 | 384,157 | +0.57(+5.76%) |
May 11, 2012 | 8.550 | 9.950 | 8.550 | 9.890 | 270,710 | +1.49(+17.74%) |
May 10, 2012 | 8.260 | 8.630 | 8.240 | 8.400 | 98,980 | +0.22(+2.69%) |
May 09, 2012 | 8.420 | 8.540 | 8.130 | 8.180 | 125,448 | -0.34(-3.99%) |
May 08, 2012 | 8.950 | 8.950 | 8.400 | 8.520 | 82,065 | -0.48(-5.33%) |
May 07, 2012 | 9.070 | 9.070 | 8.911 | 9.000 | 42,139 | -0.15(-1.64%) |
May 04, 2012 | 9.200 | 9.300 | 9.040 | 9.150 | 61,333 | -0.15(-1.61%) |
May 03, 2012 | 9.350 | 9.400 | 9.170 | 9.300 | 90,104 | -0.05(-0.53%) |
May 02, 2012 | 9.250 | 9.540 | 9.140 | 9.350 | 62,467 | -0.12(-1.27%) |