Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.908 | 8.976 | 8.874 | 8.874 | 99,331 | -0.08(-0.92%) |
May 30, 2013 | 8.884 | 9.000 | 8.884 | 8.956 | 78,459 | +0.04(+0.43%) |
May 29, 2013 | 8.922 | 8.990 | 8.831 | 8.918 | 91,183 | -0.09(-0.96%) |
May 28, 2013 | 9.004 | 9.073 | 8.971 | 9.004 | 54,482 | +0.06(+0.65%) |
May 24, 2013 | 8.898 | 8.951 | 8.898 | 8.947 | 55,158 | -0.00(-0.05%) |
May 23, 2013 | 8.865 | 8.967 | 8.865 | 8.951 | 177,436 | -0.03(-0.28%) |
May 22, 2013 | 9.048 | 9.134 | 8.970 | 8.977 | 78,650 | -0.11(-1.16%) |
May 21, 2013 | 9.067 | 9.087 | 9.033 | 9.082 | 96,277 | +0.03(+0.32%) |
May 20, 2013 | 9.038 | 9.072 | 8.995 | 9.053 | 59,060 | +0.01(+0.16%) |
May 17, 2013 | 8.971 | 9.043 | 8.971 | 9.038 | 232,601 | +0.08(+0.92%) |
May 16, 2013 | 8.990 | 9.014 | 8.956 | 8.956 | 46,707 | -0.03(-0.32%) |
May 15, 2013 | 8.927 | 8.995 | 8.922 | 8.985 | 52,833 | +0.12(+1.36%) |
May 13, 2013 | 8.811 | 8.871 | 8.811 | 8.865 | 76,287 | +0.01(+0.11%) |
May 10, 2013 | 8.807 | 8.855 | 8.807 | 8.855 | 63,466 | +0.02(+0.27%) |
May 09, 2013 | 8.831 | 8.898 | 8.811 | 8.831 | 85,523 | -0.02(-0.22%) |
May 08, 2013 | 8.816 | 8.874 | 8.807 | 8.850 | 70,402 | +0.02(+0.22%) |
May 07, 2013 | 8.802 | 8.840 | 8.792 | 8.831 | 100,939 | +0.03(+0.38%) |
May 06, 2013 | 8.421 | 8.802 | 8.421 | 8.797 | 95,329 | +0.06(+0.72%) |
May 03, 2013 | 8.734 | 8.802 | 8.725 | 8.734 | 161,425 | +0.03(+0.39%) |
May 02, 2013 | 8.609 | 8.700 | 8.609 | 8.700 | 111,545 | +0.10(+1.12%) |
May 01, 2013 | 8.662 | 8.691 | 8.599 | 8.604 | 74,103 | -0.08(-0.89%) |
Apr 30, 2013 | 8.662 | 8.696 | 8.681 | 8.681 | 109,989 | -0.00(-0.00%) |
Apr 29, 2013 | 8.609 | 8.705 | 8.609 | 8.681 | 64,367 | +0.08(+0.90%) |
Apr 26, 2013 | 8.599 | 8.638 | 8.595 | 8.604 | 39,730 | -0.02(-0.28%) |
Apr 25, 2013 | 8.580 | 8.667 | 8.580 | 8.628 | 82,908 | +0.05(+0.56%) |
Apr 24, 2013 | 8.536 | 8.594 | 8.527 | 8.580 | 73,759 | +0.02(+0.28%) |
Apr 23, 2013 | 8.512 | 8.594 | 8.503 | 8.556 | 149,611 | +0.08(+0.97%) |
Apr 22, 2013 | 8.474 | 8.488 | 8.377 | 8.474 | 80,751 | +0.04(+0.46%) |
Apr 19, 2013 | 8.396 | 8.440 | 8.334 | 8.435 | 58,735 | +0.09(+1.04%) |
Apr 18, 2013 | 8.401 | 8.406 | 8.329 | 8.348 | 58,177 | -0.04(-0.52%) |
Apr 17, 2013 | 8.430 | 8.445 | 8.349 | 8.392 | 111,435 | -0.13(-1.53%) |
Apr 16, 2013 | 8.479 | 8.527 | 8.445 | 8.522 | 104,091 | +0.10(+1.15%) |
Apr 15, 2013 | 8.541 | 8.565 | 8.409 | 8.425 | 87,647 | -0.14(-1.69%) |
Apr 12, 2013 | 8.561 | 8.585 | 8.541 | 8.570 | 64,645 | -0.02(-0.28%) |
Apr 11, 2013 | 8.561 | 8.623 | 8.561 | 8.594 | 167,827 | +0.02(+0.23%) |
Apr 10, 2013 | 8.493 | 8.580 | 8.493 | 8.575 | 74,606 | +0.12(+1.37%) |
Apr 09, 2013 | 8.411 | 8.503 | 8.406 | 8.459 | 90,198 | +0.04(+0.52%) |
Apr 08, 2013 | 8.377 | 8.421 | 8.358 | 8.416 | 75,089 | +0.05(+0.58%) |
Apr 05, 2013 | 8.339 | 8.375 | 8.314 | 8.368 | 188,809 | -0.05(-0.57%) |
Apr 04, 2013 | 8.406 | 8.440 | 8.387 | 8.416 | 149,866 | +0.04(+0.46%) |
Apr 03, 2013 | 8.479 | 8.488 | 8.375 | 8.377 | 116,324 | -0.11(-1.31%) |
Apr 02, 2013 | 8.479 | 8.536 | 8.479 | 8.488 | 98,220 | +0.02(+0.29%) |
Apr 01, 2013 | 8.479 | 8.479 | 8.430 | 8.464 | 148,579 | -0.00(-0.06%) |
Mar 28, 2013 | 8.469 | 8.493 | 8.454 | 8.469 | 110,078 | +0.00(+0.00%) |
Mar 27, 2013 | 8.469 | 8.503 | 8.430 | 8.469 | 199,622 | -0.01(-0.11%) |
Mar 26, 2013 | 8.488 | 8.493 | 8.454 | 8.479 | 181,941 | +0.05(+0.63%) |
Mar 25, 2013 | 8.445 | 8.483 | 8.406 | 8.425 | 167,763 | +0.00(+0.06%) |
Mar 22, 2013 | 8.392 | 8.450 | 8.392 | 8.421 | 84,384 | +0.02(+0.29%) |
Mar 21, 2013 | 8.416 | 8.425 | 8.382 | 8.396 | 170,633 | -0.03(-0.34%) |
Mar 20, 2013 | 8.425 | 8.445 | 8.401 | 8.425 | 70,354 | +0.04(+0.46%) |
Mar 19, 2013 | 8.392 | 8.425 | 8.329 | 8.387 | 84,050 | -0.00(-0.06%) |
Mar 18, 2013 | 8.416 | 8.416 | 8.372 | 8.392 | 125,272 | -0.03(-0.40%) |
Mar 15, 2013 | 8.416 | 8.435 | 8.401 | 8.425 | 108,930 | -0.00(-0.06%) |
Mar 14, 2013 | 8.401 | 8.440 | 8.401 | 8.430 | 87,946 | +0.03(+0.34%) |
Mar 13, 2013 | 8.387 | 8.401 | 8.368 | 8.401 | 101,745 | +0.00(+0.06%) |
Mar 12, 2013 | 8.373 | 8.411 | 8.373 | 8.397 | 113,965 | +0.00(+0.06%) |
Mar 11, 2013 | 8.349 | 8.401 | 8.344 | 8.392 | 76,024 | -0.00(-0.06%) |
Mar 08, 2013 | 8.325 | 8.397 | 8.325 | 8.397 | 185,961 | +0.07(+0.86%) |
Mar 07, 2013 | 8.296 | 8.334 | 8.296 | 8.325 | 102,062 | +0.02(+0.23%) |
Mar 06, 2013 | 8.296 | 8.320 | 8.296 | 8.306 | 145,066 | +0.02(+0.29%) |
Mar 05, 2013 | 8.215 | 8.301 | 8.215 | 8.282 | 223,894 | +0.07(+0.87%) |
Mar 04, 2013 | 8.139 | 8.215 | 8.139 | 8.210 | 125,795 | +0.05(+0.58%) |
Mar 01, 2013 | 8.139 | 8.163 | 8.091 | 8.163 | 202,806 | +0.02(+0.23%) |
Feb 28, 2013 | 8.177 | 8.196 | 8.144 | 8.144 | 76,776 | -0.01(-0.18%) |
Feb 27, 2013 | 8.110 | 8.177 | 8.105 | 8.158 | 148,912 | +0.08(+0.95%) |
Feb 26, 2013 | 8.043 | 8.105 | 8.043 | 8.081 | 98,886 | +0.04(+0.53%) |
Feb 25, 2013 | 8.186 | 8.206 | 8.039 | 8.039 | 94,315 | -0.15(-1.81%) |
Feb 22, 2013 | 8.139 | 8.186 | 8.139 | 8.186 | 105,036 | +0.07(+0.82%) |
Feb 21, 2013 | 8.163 | 8.163 | 8.072 | 8.120 | 85,139 | -0.05(-0.58%) |
Feb 20, 2013 | 8.239 | 8.253 | 8.148 | 8.167 | 94,704 | -0.08(-0.93%) |
Feb 19, 2013 | 8.215 | 8.244 | 8.201 | 8.244 | 72,109 | +0.05(+0.58%) |
Feb 15, 2013 | 8.208 | 8.229 | 8.186 | 8.196 | 59,432 | -0.02(-0.29%) |
Feb 14, 2013 | 8.210 | 8.220 | 8.196 | 8.220 | 139,508 | -0.00(-0.06%) |
Feb 13, 2013 | 8.220 | 8.229 | 8.201 | 8.225 | 104,584 | +0.01(+0.17%) |
Feb 12, 2013 | 8.177 | 8.229 | 8.177 | 8.210 | 116,984 | +0.02(+0.29%) |
Feb 11, 2013 | 8.182 | 8.210 | 8.177 | 8.186 | 72,194 | -0.02(-0.23%) |
Feb 08, 2013 | 8.139 | 8.215 | 8.139 | 8.206 | 162,230 | +0.06(+0.70%) |
Feb 07, 2013 | 8.163 | 8.163 | 8.079 | 8.148 | 94,313 | +0.00(+0.00%) |
Feb 06, 2013 | 8.129 | 8.148 | 8.101 | 8.148 | 149,107 | +0.08(+0.95%) |
Feb 04, 2013 | 8.110 | 8.110 | 8.043 | 8.072 | 114,570 | -0.05(-0.65%) |
Feb 01, 2013 | 8.086 | 8.144 | 8.086 | 8.124 | 162,848 | +0.05(+0.65%) |
Jan 31, 2013 | 8.086 | 8.101 | 8.043 | 8.072 | 90,202 | -0.01(-0.18%) |
Jan 30, 2013 | 8.153 | 8.153 | 8.067 | 8.086 | 129,618 | -0.03(-0.38%) |
Jan 29, 2013 | 8.096 | 8.139 | 8.086 | 8.117 | 133,898 | +0.02(+0.21%) |
Jan 28, 2013 | 8.091 | 8.110 | 8.077 | 8.101 | 141,316 | -0.01(-0.12%) |
Jan 25, 2013 | 8.105 | 8.124 | 8.086 | 8.110 | 158,836 | +0.01(+0.18%) |
Jan 24, 2013 | 8.115 | 8.134 | 8.081 | 8.096 | 136,006 | -0.01(-0.18%) |
Jan 23, 2013 | 8.062 | 8.115 | 8.048 | 8.110 | 68,145 | +0.04(+0.53%) |
Jan 22, 2013 | 8.043 | 8.072 | 8.043 | 8.067 | 136,276 | +0.02(+0.30%) |
Jan 18, 2013 | 8.039 | 8.053 | 8.015 | 8.043 | 121,651 | -0.01(-0.12%) |
Jan 17, 2013 | 7.991 | 8.062 | 7.991 | 8.053 | 171,003 | +0.08(+0.96%) |
Jan 16, 2013 | 7.929 | 7.981 | 7.929 | 7.976 | 70,424 | +0.02(+0.30%) |
Jan 15, 2013 | 7.938 | 7.957 | 7.914 | 7.953 | 125,728 | -0.01(-0.18%) |
Jan 14, 2013 | 7.957 | 7.981 | 7.943 | 7.967 | 107,462 | -0.02(-0.24%) |
Jan 11, 2013 | 8.048 | 8.048 | 7.952 | 7.986 | 151,567 | +0.01(+0.18%) |
Jan 10, 2013 | 7.953 | 7.981 | 7.929 | 7.972 | 100,700 | +0.03(+0.36%) |
Jan 09, 2013 | 7.914 | 7.948 | 7.895 | 7.943 | 75,800 | +0.04(+0.48%) |
Jan 08, 2013 | 7.914 | 7.914 | 7.862 | 7.905 | 67,370 | -0.02(-0.24%) |
Jan 07, 2013 | 7.895 | 7.924 | 7.867 | 7.924 | 180,801 | +0.02(+0.30%) |
Jan 04, 2013 | 7.857 | 7.911 | 7.857 | 7.900 | 114,583 | +0.07(+0.85%) |
Jan 03, 2013 | 7.848 | 7.876 | 7.824 | 7.833 | 177,183 | -0.02(-0.24%) |
Jan 02, 2013 | 7.800 | 7.852 | 7.661 | 7.852 | 160,284 | +0.19(+2.49%) |
Dec 31, 2012 | 7.580 | 7.666 | 7.552 | 7.661 | 193,411 | +0.09(+1.20%) |
Dec 28, 2012 | 7.623 | 7.628 | 7.556 | 7.571 | 407,104 | -0.06(-0.75%) |
Dec 27, 2012 | 7.633 | 7.633 | 7.547 | 7.628 | 384,559 | +0.00(+0.06%) |
Dec 26, 2012 | 7.604 | 7.633 | 7.590 | 7.623 | 178,252 | +0.03(+0.44%) |
Dec 24, 2012 | 7.604 | 7.614 | 7.552 | 7.590 | 77,608 | -0.04(-0.50%) |
Dec 21, 2012 | 7.614 | 7.647 | 7.595 | 7.628 | 205,387 | -0.09(-1.18%) |
Dec 20, 2012 | 7.661 | 7.723 | 7.661 | 7.719 | 145,169 | +0.04(+0.56%) |
Dec 19, 2012 | 7.676 | 7.709 | 7.666 | 7.676 | 246,785 | +0.00(+0.00%) |
Dec 18, 2012 | 7.595 | 7.704 | 7.595 | 7.676 | 195,931 | +0.05(+0.69%) |
Dec 17, 2012 | 7.585 | 7.623 | 7.561 | 7.623 | 88,175 | +0.08(+1.08%) |
Dec 14, 2012 | 7.614 | 7.614 | 7.542 | 7.542 | 84,196 | -0.05(-0.69%) |
Dec 13, 2012 | 7.609 | 7.623 | 7.566 | 7.595 | 1,216,793 | -0.01(-0.19%) |
Dec 12, 2012 | 7.632 | 7.656 | 7.599 | 7.609 | 222,381 | -0.03(-0.37%) |
Dec 11, 2012 | 7.599 | 7.661 | 7.599 | 7.637 | 219,692 | +0.04(+0.47%) |
Dec 10, 2012 | 7.590 | 7.613 | 7.538 | 7.602 | 194,694 | +0.00(+0.03%) |
Dec 07, 2012 | 7.599 | 7.618 | 7.580 | 7.599 | 363,473 | +0.01(+0.19%) |
Dec 06, 2012 | 7.562 | 7.585 | 7.538 | 7.585 | 109,000 | +0.02(+0.31%) |
Dec 05, 2012 | 7.547 | 7.580 | 7.505 | 7.562 | 201,190 | +0.01(+0.19%) |
Dec 04, 2012 | 7.529 | 7.557 | 7.500 | 7.547 | 785,267 | -0.02(-0.25%) |
Nov 30, 2012 | 7.562 | 7.571 | 7.519 | 7.566 | 160,623 | +0.01(+0.18%) |
Nov 29, 2012 | 7.529 | 7.566 | 7.514 | 7.553 | 198,073 | +0.06(+0.74%) |
Nov 28, 2012 | 7.448 | 7.514 | 7.401 | 7.497 | 195,977 | +0.03(+0.47%) |
Nov 27, 2012 | 7.491 | 7.529 | 7.458 | 7.463 | 96,944 | +0.00(+0.00%) |
Nov 26, 2012 | 7.453 | 7.491 | 7.448 | 7.463 | 121,427 | -0.04(-0.54%) |
Nov 23, 2012 | 7.472 | 7.656 | 7.472 | 7.503 | 44,690 | +0.08(+1.12%) |
Nov 21, 2012 | 7.378 | 7.439 | 7.378 | 7.420 | 97,340 | +0.03(+0.45%) |
Nov 20, 2012 | 7.378 | 7.401 | 7.340 | 7.387 | 104,803 | +0.00(+0.00%) |
Nov 19, 2012 | 7.307 | 7.401 | 7.307 | 7.387 | 165,486 | +0.13(+1.82%) |
Nov 16, 2012 | 7.184 | 7.279 | 7.175 | 7.255 | 194,200 | +0.04(+0.52%) |
Nov 15, 2012 | 7.246 | 7.246 | 7.123 | 7.217 | 336,810 | -0.02(-0.33%) |
Nov 14, 2012 | 7.448 | 7.448 | 7.241 | 7.241 | 445,402 | -0.17(-2.35%) |
Nov 13, 2012 | 7.429 | 7.481 | 7.401 | 7.415 | 148,781 | -0.03(-0.38%) |
Nov 12, 2012 | 7.434 | 7.453 | 7.429 | 7.444 | 27,022 | -0.01(-0.19%) |
Nov 09, 2012 | 7.453 | 7.496 | 7.434 | 7.458 | 104,283 | -0.01(-0.13%) |
Nov 08, 2012 | 7.524 | 7.524 | 7.448 | 7.467 | 204,800 | -0.04(-0.50%) |
Nov 07, 2012 | 7.609 | 7.609 | 7.496 | 7.505 | 146,273 | -0.14(-1.79%) |
Nov 06, 2012 | 7.618 | 7.670 | 7.604 | 7.642 | 82,414 | +0.03(+0.37%) |
Nov 05, 2012 | 7.609 | 7.613 | 7.562 | 7.613 | 32,674 | +0.01(+0.19%) |
Nov 02, 2012 | 7.642 | 7.703 | 7.595 | 7.599 | 33,598 | -0.03(-0.43%) |
Nov 01, 2012 | 7.566 | 7.694 | 7.566 | 7.632 | 138,179 | +0.08(+1.00%) |
Oct 31, 2012 | 7.604 | 7.604 | 7.552 | 7.557 | 76,020 | -0.00(-0.06%) |
Oct 26, 2012 | 7.562 | 7.562 | 7.562 | 7.562 | 85,433 | +0.00(+0.00%) |
Oct 25, 2012 | 7.613 | 7.651 | 7.557 | 7.562 | 147,227 | -0.04(-0.50%) |
Oct 24, 2012 | 7.595 | 7.628 | 7.580 | 7.599 | 129,220 | +0.03(+0.44%) |
Oct 23, 2012 | 7.576 | 7.585 | 7.496 | 7.566 | 197,980 | -0.09(-1.15%) |
Oct 19, 2012 | 7.703 | 7.755 | 7.628 | 7.654 | 212,722 | -0.12(-1.54%) |
Oct 18, 2012 | 7.797 | 7.830 | 7.737 | 7.774 | 112,010 | -0.02(-0.30%) |
Oct 17, 2012 | 7.760 | 7.797 | 7.760 | 7.797 | 65,929 | +0.04(+0.55%) |
Oct 16, 2012 | 7.713 | 7.764 | 7.713 | 7.755 | 104,360 | +0.06(+0.74%) |
Oct 15, 2012 | 7.642 | 7.703 | 7.642 | 7.698 | 69,955 | +0.05(+0.68%) |
Oct 12, 2012 | 7.679 | 7.694 | 7.628 | 7.646 | 90,389 | -0.00(-0.06%) |
Oct 11, 2012 | 7.670 | 7.717 | 7.646 | 7.651 | 98,017 | -0.01(-0.12%) |
Oct 10, 2012 | 7.656 | 7.703 | 7.637 | 7.661 | 91,326 | -0.00(-0.06%) |
Oct 09, 2012 | 7.746 | 7.755 | 7.665 | 7.665 | 46,502 | -0.08(-1.08%) |
Oct 08, 2012 | 7.746 | 7.760 | 7.734 | 7.749 | 28,841 | -0.01(-0.08%) |
Oct 05, 2012 | 7.760 | 7.803 | 7.733 | 7.755 | 70,191 | +0.01(+0.18%) |
Oct 04, 2012 | 7.722 | 7.779 | 7.713 | 7.741 | 160,676 | +0.03(+0.37%) |
Oct 03, 2012 | 7.679 | 7.736 | 7.679 | 7.713 | 41,374 | +0.05(+0.68%) |
Oct 02, 2012 | 7.694 | 7.736 | 7.637 | 7.661 | 194,397 | -0.03(-0.37%) |
Oct 01, 2012 | 7.670 | 7.764 | 7.670 | 7.689 | 91,854 | +0.04(+0.49%) |
Sep 28, 2012 | 7.713 | 7.713 | 7.628 | 7.651 | 93,665 | -0.04(-0.49%) |
Sep 27, 2012 | 7.665 | 7.703 | 7.612 | 7.689 | 129,199 | +0.09(+1.18%) |
Sep 26, 2012 | 7.609 | 7.618 | 7.571 | 7.599 | 53,695 | -0.04(-0.49%) |
Sep 25, 2012 | 7.698 | 7.736 | 7.623 | 7.637 | 144,568 | -0.07(-0.86%) |
Sep 24, 2012 | 7.689 | 7.722 | 7.684 | 7.703 | 77,574 | -0.02(-0.31%) |
Sep 21, 2012 | 7.717 | 7.750 | 7.717 | 7.727 | 91,532 | +0.03(+0.34%) |
Sep 20, 2012 | 7.665 | 7.706 | 7.665 | 7.701 | 50,763 | -0.01(-0.15%) |
Sep 19, 2012 | 7.689 | 7.722 | 7.689 | 7.713 | 73,453 | +0.03(+0.43%) |
Sep 18, 2012 | 7.675 | 7.713 | 7.675 | 7.679 | 44,073 | -0.02(-0.24%) |
Sep 17, 2012 | 7.750 | 7.750 | 7.675 | 7.698 | 157,744 | -0.03(-0.37%) |
Sep 14, 2012 | 7.750 | 7.783 | 7.726 | 7.727 | 192,752 | +0.03(+0.39%) |
Sep 13, 2012 | 7.621 | 7.738 | 7.607 | 7.696 | 1,258,255 | +0.10(+1.30%) |
Sep 12, 2012 | 7.612 | 7.631 | 7.589 | 7.598 | 123,845 | +0.01(+0.12%) |
Sep 11, 2012 | 7.575 | 7.617 | 7.556 | 7.589 | 242,382 | +0.01(+0.19%) |
Sep 10, 2012 | 7.635 | 7.635 | 7.575 | 7.575 | 69,137 | -0.05(-0.67%) |
Sep 07, 2012 | 7.617 | 7.645 | 7.603 | 7.626 | 143,870 | +0.01(+0.12%) |
Sep 06, 2012 | 7.509 | 7.631 | 7.509 | 7.617 | 124,468 | +0.14(+1.94%) |
Sep 05, 2012 | 7.467 | 7.514 | 7.467 | 7.472 | 37,487 | -0.03(-0.37%) |
Sep 04, 2012 | 7.481 | 7.514 | 7.453 | 7.500 | 80,875 | +0.01(+0.12%) |
Aug 31, 2012 | 7.523 | 7.532 | 7.467 | 7.490 | 81,673 | +0.01(+0.19%) |
Aug 30, 2012 | 7.500 | 7.502 | 7.458 | 7.476 | 30,410 | -0.04(-0.56%) |
Aug 29, 2012 | 7.500 | 7.537 | 7.490 | 7.518 | 46,317 | +0.01(+0.12%) |
Aug 27, 2012 | 7.509 | 7.514 | 7.453 | 7.509 | 66,716 | +0.00(+0.00%) |
Aug 24, 2012 | 7.448 | 7.514 | 7.448 | 7.509 | 59,158 | +0.05(+0.63%) |
Aug 23, 2012 | 7.509 | 7.509 | 7.453 | 7.462 | 76,633 | -0.06(-0.81%) |
Aug 22, 2012 | 7.509 | 7.523 | 7.481 | 7.523 | 80,314 | -0.00(-0.06%) |
Aug 21, 2012 | 7.570 | 7.607 | 7.523 | 7.528 | 99,128 | -0.04(-0.48%) |
Aug 20, 2012 | 7.532 | 7.564 | 7.532 | 7.564 | 26,489 | +0.01(+0.18%) |
Aug 17, 2012 | 7.570 | 7.607 | 7.546 | 7.551 | 50,210 | +0.01(+0.12%) |
Aug 16, 2012 | 7.490 | 7.570 | 7.490 | 7.542 | 83,674 | +0.06(+0.75%) |
Aug 15, 2012 | 7.504 | 7.520 | 7.486 | 7.486 | 65,668 | -0.03(-0.40%) |
Aug 14, 2012 | 7.504 | 7.560 | 7.504 | 7.516 | 93,371 | +0.02(+0.21%) |
Aug 13, 2012 | 7.476 | 7.504 | 7.472 | 7.500 | 58,543 | -0.01(-0.12%) |
Aug 10, 2012 | 7.481 | 7.514 | 7.472 | 7.509 | 71,489 | +0.04(+0.50%) |
Aug 09, 2012 | 7.495 | 7.518 | 7.472 | 7.472 | 52,677 | -0.02(-0.25%) |
Aug 08, 2012 | 7.458 | 7.501 | 7.444 | 7.490 | 52,442 | +0.02(+0.31%) |
Aug 07, 2012 | 7.462 | 7.518 | 7.425 | 7.467 | 168,051 | +0.04(+0.50%) |
Aug 06, 2012 | 7.392 | 7.448 | 7.392 | 7.430 | 53,354 | +0.05(+0.63%) |
Aug 03, 2012 | 7.402 | 7.416 | 7.374 | 7.383 | 225,657 | +0.09(+1.22%) |
Aug 02, 2012 | 7.271 | 7.299 | 7.261 | 7.294 | 79,030 | -0.04(-0.51%) |
Aug 01, 2012 | 7.374 | 7.387 | 7.327 | 7.332 | 90,743 | -0.01(-0.13%) |
Jul 31, 2012 | 7.364 | 7.364 | 7.332 | 7.341 | 36,560 | +0.00(+0.06%) |
Jul 30, 2012 | 7.355 | 7.383 | 7.332 | 7.336 | 59,327 | -0.02(-0.25%) |
Jul 27, 2012 | 7.261 | 7.373 | 7.261 | 7.355 | 166,022 | +0.08(+1.09%) |
Jul 26, 2012 | 7.238 | 7.289 | 7.229 | 7.275 | 114,932 | +0.13(+1.76%) |
Jul 25, 2012 | 7.145 | 7.196 | 7.140 | 7.149 | 97,133 | -0.04(-0.58%) |
Jul 24, 2012 | 7.224 | 7.224 | 7.126 | 7.191 | 139,243 | -0.03(-0.39%) |
Jul 23, 2012 | 7.182 | 7.233 | 7.150 | 7.219 | 130,058 | -0.06(-0.77%) |
Jul 20, 2012 | 7.327 | 7.327 | 7.266 | 7.275 | 68,634 | -0.09(-1.21%) |
Jul 19, 2012 | 7.308 | 7.364 | 7.303 | 7.364 | 98,376 | +0.04(+0.60%) |
Jul 18, 2012 | 7.266 | 7.322 | 7.266 | 7.321 | 63,881 | +0.06(+0.88%) |
Jul 17, 2012 | 7.233 | 7.271 | 7.187 | 7.257 | 72,315 | +0.04(+0.58%) |
Jul 16, 2012 | 7.219 | 7.243 | 7.177 | 7.215 | 60,373 | -0.03(-0.39%) |
Jul 13, 2012 | 7.163 | 7.243 | 7.163 | 7.243 | 111,251 | +0.10(+1.37%) |
Jul 12, 2012 | 7.121 | 7.149 | 7.065 | 7.145 | 41,680 | -0.02(-0.26%) |
Jul 11, 2012 | 7.182 | 7.182 | 7.084 | 7.163 | 100,855 | -0.01(-0.13%) |
Jul 10, 2012 | 7.201 | 7.243 | 7.126 | 7.173 | 114,784 | -0.03(-0.39%) |
Jul 09, 2012 | 7.196 | 7.201 | 7.168 | 7.201 | 83,364 | +0.00(+0.06%) |
Jul 06, 2012 | 7.168 | 7.210 | 7.168 | 7.196 | 55,909 | -0.05(-0.64%) |
Jul 05, 2012 | 7.247 | 7.266 | 7.219 | 7.243 | 72,796 | -0.01(-0.19%) |
Jul 03, 2012 | 7.201 | 7.280 | 7.187 | 7.257 | 40,434 | +0.04(+0.58%) |
Jul 02, 2012 | 7.219 | 7.233 | 7.177 | 7.215 | 84,475 | -0.01(-0.19%) |
Jun 29, 2012 | 7.196 | 7.229 | 7.184 | 7.229 | 99,096 | +0.14(+2.04%) |
Jun 28, 2012 | 7.107 | 7.107 | 6.997 | 7.084 | 89,613 | +0.00(+0.07%) |
Jun 27, 2012 | 7.037 | 7.079 | 7.037 | 7.079 | 47,477 | +0.07(+0.93%) |
Jun 26, 2012 | 6.962 | 7.020 | 6.962 | 7.014 | 164,492 | +0.05(+0.74%) |
Jun 25, 2012 | 6.972 | 6.995 | 6.930 | 6.962 | 114,615 | -0.07(-1.06%) |
Jun 22, 2012 | 7.056 | 7.056 | 6.990 | 7.037 | 251,330 | +0.04(+0.60%) |
Jun 21, 2012 | 7.159 | 7.159 | 6.995 | 6.995 | 66,218 | -0.12(-1.71%) |
Jun 20, 2012 | 7.159 | 7.159 | 7.098 | 7.117 | 59,667 | -0.03(-0.46%) |
Jun 19, 2012 | 7.117 | 7.159 | 7.112 | 7.149 | 38,255 | +0.06(+0.86%) |
Jun 18, 2012 | 7.009 | 7.098 | 7.009 | 7.089 | 95,873 | +0.02(+0.26%) |
Jun 15, 2012 | 7.023 | 7.070 | 6.967 | 7.070 | 89,178 | +0.09(+1.34%) |
Jun 14, 2012 | 6.926 | 7.000 | 6.926 | 6.976 | 64,192 | +0.04(+0.53%) |
Jun 13, 2012 | 7.000 | 7.000 | 6.916 | 6.939 | 113,149 | -0.16(-2.22%) |
Jun 12, 2012 | 6.944 | 7.097 | 6.907 | 7.097 | 47,089 | +0.20(+2.88%) |
Jun 11, 2012 | 7.000 | 7.020 | 6.898 | 6.898 | 52,967 | -0.08(-1.13%) |
Jun 08, 2012 | 6.898 | 6.976 | 6.879 | 6.976 | 133,319 | +0.01(+0.20%) |
Jun 07, 2012 | 6.953 | 6.967 | 6.912 | 6.963 | 67,315 | +0.04(+0.53%) |
Jun 06, 2012 | 6.842 | 6.939 | 6.842 | 6.926 | 117,526 | +0.12(+1.77%) |
Jun 05, 2012 | 6.722 | 6.810 | 6.722 | 6.805 | 83,054 | +0.05(+0.68%) |
Jun 04, 2012 | 6.773 | 6.787 | 6.713 | 6.759 | 138,779 | -0.00(-0.07%) |