Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.930 | 7.930 | 7.836 | 7.885 | 391,434 | -0.03(-0.42%) |
Apr 29, 2013 | 7.907 | 7.919 | 7.874 | 7.918 | 407,576 | +0.03(+0.35%) |
Apr 26, 2013 | 7.863 | 7.930 | 7.863 | 7.891 | 197,678 | +0.01(+0.19%) |
Apr 25, 2013 | 7.841 | 7.885 | 7.841 | 7.876 | 261,590 | +0.01(+0.16%) |
Apr 24, 2013 | 7.902 | 7.902 | 7.847 | 7.863 | 266,498 | -0.02(-0.21%) |
Apr 23, 2013 | 7.918 | 7.963 | 7.874 | 7.880 | 264,084 | -0.03(-0.35%) |
Apr 22, 2013 | 7.885 | 7.930 | 7.874 | 7.907 | 212,651 | +0.03(+0.42%) |
Apr 19, 2013 | 7.863 | 7.930 | 7.863 | 7.874 | 181,841 | +0.00(+0.00%) |
Apr 18, 2013 | 7.836 | 7.907 | 7.836 | 7.874 | 239,438 | +0.02(+0.21%) |
Apr 17, 2013 | 7.808 | 7.874 | 7.808 | 7.858 | 245,862 | +0.02(+0.28%) |
Apr 16, 2013 | 7.880 | 7.880 | 7.836 | 7.836 | 138,416 | -0.02(-0.21%) |
Apr 15, 2013 | 7.880 | 7.913 | 7.852 | 7.852 | 190,929 | -0.06(-0.70%) |
Apr 12, 2013 | 7.880 | 7.918 | 7.869 | 7.907 | 100,895 | +0.04(+0.56%) |
Apr 11, 2013 | 7.896 | 7.910 | 7.852 | 7.863 | 200,113 | -0.04(-0.56%) |
Apr 10, 2013 | 7.941 | 7.941 | 7.891 | 7.907 | 202,263 | -0.01(-0.14%) |
Apr 09, 2013 | 7.935 | 7.957 | 7.907 | 7.918 | 172,393 | -0.07(-0.90%) |
Apr 08, 2013 | 7.996 | 8.021 | 7.974 | 7.990 | 167,928 | -0.03(-0.41%) |
Apr 05, 2013 | 7.896 | 8.029 | 7.880 | 8.023 | 458,552 | +0.13(+1.61%) |
Apr 04, 2013 | 7.896 | 7.924 | 7.808 | 7.896 | 279,056 | +0.00(+0.00%) |
Apr 03, 2013 | 7.891 | 7.918 | 7.847 | 7.896 | 236,170 | -0.02(-0.21%) |
Apr 02, 2013 | 7.874 | 7.924 | 7.860 | 7.913 | 237,299 | +0.03(+0.42%) |
Apr 01, 2013 | 7.852 | 7.885 | 7.819 | 7.880 | 227,127 | +0.06(+0.71%) |
Mar 28, 2013 | 7.863 | 7.880 | 7.819 | 7.825 | 206,341 | +0.01(+0.07%) |
Mar 27, 2013 | 7.769 | 7.847 | 7.763 | 7.819 | 197,395 | +0.06(+0.71%) |
Mar 26, 2013 | 7.747 | 7.791 | 7.720 | 7.764 | 438,202 | -0.02(-0.28%) |
Mar 25, 2013 | 7.830 | 7.856 | 7.731 | 7.786 | 413,581 | -0.04(-0.49%) |
Mar 22, 2013 | 7.858 | 7.891 | 7.797 | 7.825 | 316,775 | -0.05(-0.63%) |
Mar 21, 2013 | 7.935 | 7.952 | 7.830 | 7.874 | 244,634 | -0.07(-0.84%) |
Mar 20, 2013 | 7.858 | 7.941 | 7.830 | 7.941 | 386,646 | +0.09(+1.13%) |
Mar 19, 2013 | 7.797 | 7.852 | 7.769 | 7.852 | 450,835 | +0.07(+0.92%) |
Mar 18, 2013 | 7.570 | 7.780 | 7.537 | 7.780 | 646,092 | +0.19(+2.47%) |
Mar 15, 2013 | 7.543 | 7.592 | 7.487 | 7.592 | 827,796 | +0.02(+0.25%) |
Mar 14, 2013 | 7.659 | 7.668 | 7.526 | 7.573 | 1,303,176 | -0.11(-1.40%) |
Mar 13, 2013 | 7.675 | 7.703 | 7.652 | 7.681 | 533,187 | -0.03(-0.36%) |
Mar 12, 2013 | 7.736 | 7.753 | 7.653 | 7.708 | 1,062,225 | -0.05(-0.64%) |
Mar 11, 2013 | 7.896 | 7.896 | 7.742 | 7.758 | 957,768 | -0.15(-1.96%) |
Mar 08, 2013 | 7.968 | 7.979 | 7.874 | 7.913 | 553,352 | -0.09(-1.10%) |
Mar 07, 2013 | 7.985 | 8.001 | 7.963 | 8.001 | 280,932 | -0.04(-0.48%) |
Mar 06, 2013 | 8.007 | 8.040 | 7.963 | 8.040 | 335,540 | +0.03(+0.34%) |
Mar 05, 2013 | 7.990 | 8.012 | 7.963 | 8.012 | 289,469 | +0.02(+0.21%) |
Mar 04, 2013 | 8.012 | 8.026 | 7.979 | 7.996 | 380,033 | -0.02(-0.21%) |
Mar 01, 2013 | 8.035 | 8.040 | 7.985 | 8.012 | 295,495 | +0.00(+0.00%) |
Feb 28, 2013 | 8.040 | 8.046 | 7.979 | 8.012 | 267,499 | -0.02(-0.21%) |
Feb 27, 2013 | 8.046 | 8.079 | 7.963 | 8.029 | 366,341 | -0.02(-0.21%) |
Feb 26, 2013 | 7.985 | 8.046 | 7.941 | 8.046 | 445,616 | -0.06(-0.68%) |
Feb 22, 2013 | 8.145 | 8.162 | 8.068 | 8.101 | 338,871 | -0.02(-0.27%) |
Feb 21, 2013 | 8.162 | 8.189 | 8.123 | 8.123 | 334,635 | -0.03(-0.41%) |
Feb 20, 2013 | 8.134 | 8.156 | 8.112 | 8.156 | 176,425 | +0.00(+0.00%) |
Feb 19, 2013 | 8.156 | 8.180 | 8.090 | 8.156 | 343,399 | +0.01(+0.07%) |
Feb 15, 2013 | 8.134 | 8.178 | 8.128 | 8.151 | 243,493 | +0.00(+0.00%) |
Feb 14, 2013 | 8.233 | 8.233 | 8.134 | 8.151 | 302,193 | -0.07(-0.81%) |
Feb 13, 2013 | 8.272 | 8.272 | 8.217 | 8.217 | 163,927 | -0.04(-0.47%) |
Feb 12, 2013 | 8.250 | 8.261 | 8.200 | 8.256 | 260,715 | +0.02(+0.27%) |
Feb 11, 2013 | 8.261 | 8.267 | 8.211 | 8.233 | 189,476 | -0.04(-0.53%) |
Feb 08, 2013 | 8.278 | 8.283 | 8.233 | 8.278 | 182,643 | +0.02(+0.27%) |
Feb 07, 2013 | 8.278 | 8.279 | 8.245 | 8.256 | 156,561 | -0.03(-0.40%) |
Feb 06, 2013 | 8.289 | 8.311 | 8.267 | 8.289 | 213,183 | +0.05(+0.60%) |
Feb 04, 2013 | 8.289 | 8.289 | 8.217 | 8.239 | 239,051 | -0.04(-0.47%) |
Feb 01, 2013 | 8.267 | 8.311 | 8.245 | 8.278 | 320,366 | -0.01(-0.07%) |
Jan 31, 2013 | 8.267 | 8.311 | 8.251 | 8.283 | 239,000 | +0.07(+0.81%) |
Jan 30, 2013 | 8.189 | 8.222 | 8.189 | 8.217 | 214,068 | +0.03(+0.34%) |
Jan 29, 2013 | 8.256 | 8.283 | 8.162 | 8.189 | 367,962 | -0.06(-0.67%) |
Jan 28, 2013 | 8.355 | 8.355 | 8.245 | 8.245 | 488,475 | -0.11(-1.32%) |
Jan 25, 2013 | 8.355 | 8.383 | 8.349 | 8.355 | 342,160 | +0.02(+0.27%) |
Jan 24, 2013 | 8.344 | 8.356 | 8.316 | 8.333 | 283,622 | -0.02(-0.26%) |
Jan 23, 2013 | 8.322 | 8.372 | 8.322 | 8.355 | 204,724 | +0.01(+0.13%) |
Jan 22, 2013 | 8.311 | 8.349 | 8.311 | 8.344 | 294,901 | -0.01(-0.07%) |
Jan 18, 2013 | 8.366 | 8.399 | 8.344 | 8.349 | 215,995 | +0.03(+0.40%) |
Jan 17, 2013 | 8.333 | 8.333 | 8.300 | 8.316 | 239,547 | +0.02(+0.27%) |
Jan 16, 2013 | 8.195 | 8.294 | 8.145 | 8.294 | 291,734 | +0.08(+1.01%) |
Jan 15, 2013 | 8.300 | 8.333 | 8.206 | 8.211 | 274,716 | -0.11(-1.33%) |
Jan 14, 2013 | 8.349 | 8.399 | 8.316 | 8.322 | 208,114 | -0.06(-0.73%) |
Jan 11, 2013 | 8.305 | 8.438 | 8.305 | 8.383 | 187,771 | -0.03(-0.33%) |
Jan 10, 2013 | 8.427 | 8.432 | 8.366 | 8.410 | 205,763 | -0.02(-0.20%) |
Jan 09, 2013 | 8.416 | 8.449 | 8.377 | 8.427 | 212,180 | +0.03(+0.33%) |
Jan 08, 2013 | 8.394 | 8.421 | 8.344 | 8.399 | 280,643 | +0.02(+0.26%) |
Jan 07, 2013 | 8.372 | 8.394 | 8.305 | 8.377 | 254,098 | +0.01(+0.07%) |
Jan 04, 2013 | 8.316 | 8.372 | 8.270 | 8.372 | 310,135 | +0.07(+0.87%) |
Jan 03, 2013 | 8.283 | 8.306 | 8.250 | 8.300 | 330,002 | +0.08(+0.94%) |
Jan 02, 2013 | 8.239 | 8.267 | 8.062 | 8.222 | 400,649 | +0.16(+1.99%) |
Dec 31, 2012 | 8.057 | 8.117 | 8.018 | 8.062 | 288,215 | +0.03(+0.34%) |
Dec 28, 2012 | 7.957 | 8.040 | 7.952 | 8.035 | 258,608 | +0.10(+1.25%) |
Dec 27, 2012 | 8.123 | 8.123 | 7.935 | 7.935 | 436,989 | -0.22(-2.71%) |
Dec 26, 2012 | 8.162 | 8.167 | 8.084 | 8.156 | 308,031 | +0.02(+0.20%) |
Dec 24, 2012 | 8.178 | 8.178 | 8.106 | 8.140 | 176,126 | -0.04(-0.47%) |
Dec 21, 2012 | 7.974 | 8.184 | 7.974 | 8.178 | 463,391 | +0.14(+1.79%) |
Dec 20, 2012 | 7.952 | 8.035 | 7.952 | 8.035 | 390,015 | +0.10(+1.25%) |
Dec 19, 2012 | 7.924 | 8.023 | 7.924 | 7.935 | 517,845 | +0.03(+0.42%) |
Dec 18, 2012 | 7.952 | 7.996 | 7.869 | 7.902 | 730,959 | -0.03(-0.42%) |
Dec 17, 2012 | 8.173 | 8.173 | 7.863 | 7.935 | 644,255 | -0.24(-2.91%) |
Dec 14, 2012 | 8.222 | 8.233 | 8.162 | 8.173 | 408,637 | -0.07(-0.87%) |
Dec 13, 2012 | 8.311 | 8.311 | 8.233 | 8.245 | 322,018 | -0.03(-0.40%) |
Dec 12, 2012 | 8.311 | 8.355 | 8.261 | 8.278 | 415,809 | -0.08(-0.99%) |
Dec 11, 2012 | 8.344 | 8.372 | 8.239 | 8.361 | 447,504 | +0.04(+0.53%) |
Dec 10, 2012 | 8.432 | 8.432 | 8.272 | 8.316 | 342,377 | -0.03(-0.40%) |
Dec 07, 2012 | 8.388 | 8.416 | 8.349 | 8.349 | 309,364 | -0.08(-0.92%) |
Dec 06, 2012 | 8.377 | 8.427 | 8.372 | 8.427 | 459,585 | +0.02(+0.26%) |
Dec 05, 2012 | 8.344 | 8.405 | 8.316 | 8.405 | 332,789 | +0.09(+1.03%) |
Dec 04, 2012 | 8.327 | 8.361 | 8.311 | 8.319 | 439,990 | -0.10(-1.21%) |
Nov 30, 2012 | 8.383 | 8.421 | 8.349 | 8.421 | 481,500 | +0.04(+0.46%) |
Nov 29, 2012 | 8.344 | 8.383 | 8.338 | 8.383 | 450,274 | +0.04(+0.53%) |
Nov 28, 2012 | 8.327 | 8.366 | 8.322 | 8.338 | 364,015 | +0.02(+0.20%) |
Nov 27, 2012 | 8.327 | 8.371 | 8.316 | 8.322 | 322,892 | -0.02(-0.20%) |
Nov 26, 2012 | 8.355 | 8.355 | 8.329 | 8.338 | 208,317 | -0.02(-0.20%) |
Nov 23, 2012 | 8.394 | 8.394 | 8.338 | 8.355 | 129,087 | +0.01(+0.07%) |
Nov 21, 2012 | 8.372 | 8.377 | 8.322 | 8.349 | 320,085 | -0.02(-0.20%) |
Nov 20, 2012 | 8.372 | 8.383 | 8.327 | 8.366 | 405,606 | -0.01(-0.13%) |
Nov 19, 2012 | 8.405 | 8.427 | 8.328 | 8.377 | 355,564 | +0.07(+0.86%) |
Nov 16, 2012 | 8.151 | 8.333 | 8.151 | 8.305 | 372,117 | +0.14(+1.76%) |
Nov 15, 2012 | 8.289 | 8.333 | 8.095 | 8.162 | 687,147 | -0.20(-2.38%) |
Nov 14, 2012 | 8.355 | 8.421 | 8.283 | 8.361 | 618,536 | -0.04(-0.46%) |
Nov 13, 2012 | 8.477 | 8.477 | 8.361 | 8.399 | 277,601 | -0.11(-1.30%) |
Nov 12, 2012 | 8.559 | 8.582 | 8.443 | 8.510 | 420,914 | -0.02(-0.26%) |
Nov 09, 2012 | 8.543 | 8.582 | 8.521 | 8.532 | 360,993 | -0.01(-0.13%) |
Nov 08, 2012 | 8.504 | 8.559 | 8.482 | 8.543 | 343,691 | +0.04(+0.45%) |
Nov 07, 2012 | 8.322 | 8.504 | 8.322 | 8.504 | 350,855 | +0.16(+1.92%) |
Nov 06, 2012 | 8.344 | 8.377 | 8.325 | 8.344 | 169,323 | +0.03(+0.40%) |
Nov 05, 2012 | 8.338 | 8.338 | 8.267 | 8.311 | 376,909 | -0.01(-0.13%) |
Nov 02, 2012 | 8.405 | 8.405 | 8.322 | 8.322 | 303,211 | -0.09(-1.12%) |
Nov 01, 2012 | 8.394 | 8.460 | 8.394 | 8.416 | 251,516 | +0.02(+0.26%) |
Oct 31, 2012 | 8.482 | 8.504 | 8.372 | 8.394 | 406,880 | -0.08(-0.98%) |
Oct 26, 2012 | 8.477 | 8.477 | 8.477 | 8.477 | 184,226 | -0.04(-0.45%) |
Oct 25, 2012 | 8.554 | 8.554 | 8.471 | 8.515 | 276,906 | +0.01(+0.06%) |
Oct 24, 2012 | 8.471 | 8.521 | 8.454 | 8.510 | 213,644 | +0.06(+0.72%) |
Oct 23, 2012 | 8.482 | 8.488 | 8.427 | 8.449 | 316,334 | -0.05(-0.59%) |
Oct 19, 2012 | 8.532 | 8.554 | 8.466 | 8.499 | 252,641 | -0.06(-0.71%) |
Oct 18, 2012 | 8.598 | 8.620 | 8.515 | 8.559 | 376,104 | -0.06(-0.71%) |
Oct 17, 2012 | 8.598 | 8.637 | 8.565 | 8.620 | 333,135 | +0.00(+0.00%) |
Oct 16, 2012 | 8.609 | 8.626 | 8.554 | 8.620 | 153,166 | +0.05(+0.58%) |
Oct 15, 2012 | 8.565 | 8.615 | 8.515 | 8.571 | 207,940 | +0.01(+0.06%) |
Oct 12, 2012 | 8.548 | 8.631 | 8.548 | 8.565 | 183,323 | -0.04(-0.41%) |
Oct 11, 2012 | 8.510 | 8.642 | 8.510 | 8.600 | 215,045 | +0.07(+0.87%) |
Oct 10, 2012 | 8.703 | 8.703 | 8.515 | 8.526 | 186,825 | -0.19(-2.16%) |
Oct 09, 2012 | 8.736 | 8.769 | 8.663 | 8.714 | 203,847 | -0.07(-0.76%) |
Oct 08, 2012 | 8.753 | 8.780 | 8.736 | 8.780 | 172,382 | +0.06(+0.63%) |
Oct 05, 2012 | 8.742 | 8.742 | 8.670 | 8.725 | 130,328 | +0.04(+0.51%) |
Oct 04, 2012 | 8.687 | 8.725 | 8.653 | 8.681 | 153,456 | +0.00(+0.01%) |
Oct 03, 2012 | 8.714 | 8.764 | 8.653 | 8.680 | 160,955 | -0.03(-0.39%) |
Oct 02, 2012 | 8.742 | 8.769 | 8.648 | 8.714 | 260,830 | -0.06(-0.69%) |
Oct 01, 2012 | 8.758 | 8.775 | 8.736 | 8.775 | 141,260 | +0.04(+0.44%) |
Sep 28, 2012 | 8.758 | 8.758 | 8.703 | 8.736 | 148,914 | +0.03(+0.38%) |
Sep 27, 2012 | 8.758 | 8.758 | 8.675 | 8.703 | 156,015 | -0.05(-0.57%) |
Sep 26, 2012 | 8.742 | 8.758 | 8.698 | 8.753 | 271,926 | +0.06(+0.64%) |
Sep 25, 2012 | 8.670 | 8.709 | 8.626 | 8.698 | 182,529 | +0.07(+0.83%) |
Sep 24, 2012 | 8.642 | 8.664 | 8.598 | 8.626 | 273,382 | +0.03(+0.39%) |
Sep 21, 2012 | 8.598 | 8.609 | 8.537 | 8.593 | 209,636 | +0.02(+0.26%) |
Sep 20, 2012 | 8.576 | 8.582 | 8.521 | 8.571 | 171,938 | -0.01(-0.06%) |
Sep 19, 2012 | 8.510 | 8.579 | 8.510 | 8.576 | 228,241 | +0.08(+0.91%) |
Sep 18, 2012 | 8.532 | 8.532 | 8.471 | 8.499 | 112,591 | +0.03(+0.33%) |
Sep 17, 2012 | 8.521 | 8.521 | 8.437 | 8.471 | 133,001 | +0.02(+0.20%) |
Sep 14, 2012 | 8.504 | 8.510 | 8.443 | 8.454 | 164,716 | -0.07(-0.84%) |
Sep 13, 2012 | 8.499 | 8.526 | 8.471 | 8.526 | 162,600 | +0.05(+0.59%) |
Sep 12, 2012 | 8.443 | 8.482 | 8.421 | 8.477 | 135,031 | +0.07(+0.85%) |
Sep 11, 2012 | 8.399 | 8.449 | 8.372 | 8.405 | 229,648 | +0.03(+0.40%) |
Sep 10, 2012 | 8.388 | 8.443 | 8.344 | 8.372 | 239,869 | -0.04(-0.46%) |
Sep 07, 2012 | 8.432 | 8.432 | 8.372 | 8.410 | 109,672 | +0.03(+0.33%) |
Sep 06, 2012 | 8.432 | 8.432 | 8.372 | 8.383 | 139,163 | -0.03(-0.33%) |
Sep 05, 2012 | 8.427 | 8.441 | 8.361 | 8.410 | 202,551 | -0.03(-0.33%) |
Sep 04, 2012 | 8.493 | 8.504 | 8.416 | 8.438 | 171,871 | -0.04(-0.46%) |
Aug 31, 2012 | 8.482 | 8.504 | 8.454 | 8.477 | 86,410 | +0.00(+0.00%) |
Aug 30, 2012 | 8.454 | 8.477 | 8.424 | 8.477 | 119,186 | +0.06(+0.66%) |
Aug 29, 2012 | 8.405 | 8.438 | 8.372 | 8.421 | 160,865 | +0.07(+0.79%) |
Aug 27, 2012 | 8.294 | 8.355 | 8.294 | 8.355 | 122,756 | +0.04(+0.53%) |
Aug 24, 2012 | 8.327 | 8.366 | 8.289 | 8.311 | 160,132 | -0.03(-0.33%) |
Aug 23, 2012 | 8.283 | 8.366 | 8.274 | 8.338 | 212,168 | -0.02(-0.26%) |
Aug 22, 2012 | 8.322 | 8.460 | 8.289 | 8.361 | 253,789 | +0.01(+0.07%) |
Aug 21, 2012 | 8.377 | 8.399 | 8.344 | 8.355 | 206,152 | -0.02(-0.26%) |
Aug 20, 2012 | 8.300 | 8.394 | 8.300 | 8.377 | 168,522 | +0.09(+1.13%) |
Aug 17, 2012 | 8.383 | 8.383 | 8.272 | 8.283 | 311,149 | -0.06(-0.73%) |
Aug 16, 2012 | 8.443 | 8.471 | 8.327 | 8.344 | 279,571 | -0.08(-0.98%) |
Aug 15, 2012 | 8.383 | 8.429 | 8.349 | 8.427 | 174,816 | +0.06(+0.66%) |
Aug 14, 2012 | 8.300 | 8.394 | 8.300 | 8.372 | 146,847 | +0.03(+0.33%) |
Aug 13, 2012 | 8.399 | 8.399 | 8.322 | 8.344 | 181,041 | -0.08(-0.92%) |
Aug 10, 2012 | 8.438 | 8.451 | 8.394 | 8.421 | 163,603 | +0.03(+0.40%) |
Aug 09, 2012 | 8.432 | 8.471 | 8.383 | 8.388 | 262,025 | -0.06(-0.72%) |
Aug 08, 2012 | 8.488 | 8.537 | 8.444 | 8.449 | 197,037 | -0.09(-1.04%) |
Aug 07, 2012 | 8.532 | 8.554 | 8.449 | 8.537 | 190,897 | -0.01(-0.13%) |
Aug 06, 2012 | 8.537 | 8.559 | 8.526 | 8.548 | 99,842 | +0.02(+0.26%) |
Aug 03, 2012 | 8.493 | 8.537 | 8.454 | 8.526 | 133,017 | +0.04(+0.46%) |
Aug 02, 2012 | 8.493 | 8.537 | 8.438 | 8.488 | 112,671 | -0.01(-0.13%) |
Aug 01, 2012 | 8.537 | 8.537 | 8.482 | 8.499 | 83,229 | -0.01(-0.13%) |
Jul 31, 2012 | 8.548 | 8.548 | 8.466 | 8.510 | 84,624 | +0.01(+0.07%) |
Jul 30, 2012 | 8.499 | 8.504 | 8.482 | 8.504 | 79,852 | +0.01(+0.06%) |
Jul 27, 2012 | 8.493 | 8.515 | 8.482 | 8.499 | 76,573 | -0.01(-0.13%) |
Jul 26, 2012 | 8.510 | 8.515 | 8.482 | 8.510 | 87,228 | +0.01(+0.13%) |
Jul 25, 2012 | 8.477 | 8.548 | 8.477 | 8.499 | 66,808 | +0.03(+0.33%) |
Jul 24, 2012 | 8.482 | 8.548 | 8.460 | 8.471 | 165,016 | -0.07(-0.78%) |
Jul 23, 2012 | 8.454 | 8.537 | 8.427 | 8.537 | 124,562 | +0.08(+0.98%) |
Jul 20, 2012 | 8.388 | 8.460 | 8.383 | 8.454 | 105,957 | +0.04(+0.46%) |
Jul 19, 2012 | 8.405 | 8.427 | 8.399 | 8.416 | 105,709 | -0.01(-0.13%) |
Jul 18, 2012 | 8.372 | 8.438 | 8.372 | 8.427 | 123,922 | +0.04(+0.53%) |
Jul 17, 2012 | 8.361 | 8.388 | 8.361 | 8.383 | 101,105 | +0.02(+0.26%) |
Jul 16, 2012 | 8.466 | 8.466 | 8.361 | 8.361 | 103,928 | -0.02(-0.20%) |
Jul 13, 2012 | 8.383 | 8.410 | 8.366 | 8.377 | 161,639 | -0.03(-0.33%) |
Jul 12, 2012 | 8.438 | 8.449 | 8.377 | 8.405 | 166,478 | -0.04(-0.52%) |
Jul 11, 2012 | 8.488 | 8.504 | 8.443 | 8.449 | 120,418 | -0.04(-0.46%) |
Jul 10, 2012 | 8.510 | 8.526 | 8.482 | 8.488 | 115,469 | +0.01(+0.07%) |
Jul 09, 2012 | 8.493 | 8.515 | 8.477 | 8.482 | 111,565 | +0.00(+0.00%) |
Jul 06, 2012 | 8.537 | 8.537 | 8.475 | 8.482 | 114,844 | -0.05(-0.58%) |
Jul 05, 2012 | 8.488 | 8.532 | 8.471 | 8.532 | 135,231 | +0.03(+0.39%) |
Jul 03, 2012 | 8.504 | 8.519 | 8.477 | 8.499 | 85,370 | +0.01(+0.07%) |
Jul 02, 2012 | 8.449 | 8.493 | 8.449 | 8.493 | 143,765 | +0.05(+0.59%) |
Jun 29, 2012 | 8.482 | 8.482 | 8.389 | 8.443 | 156,160 | +0.03(+0.33%) |
Jun 28, 2012 | 8.388 | 8.416 | 8.355 | 8.416 | 78,120 | +0.03(+0.33%) |
Jun 27, 2012 | 8.388 | 8.388 | 8.344 | 8.388 | 94,473 | +0.04(+0.46%) |
Jun 26, 2012 | 8.361 | 8.416 | 8.250 | 8.349 | 279,429 | +0.02(+0.21%) |
Jun 25, 2012 | 8.361 | 8.361 | 8.289 | 8.332 | 99,411 | -0.00(-0.01%) |
Jun 22, 2012 | 8.366 | 8.366 | 8.278 | 8.333 | 109,683 | -0.02(-0.26%) |
Jun 21, 2012 | 8.333 | 8.366 | 8.272 | 8.355 | 144,409 | +0.04(+0.47%) |
Jun 20, 2012 | 8.245 | 8.316 | 8.245 | 8.316 | 109,084 | +0.07(+0.87%) |
Jun 19, 2012 | 8.245 | 8.245 | 8.195 | 8.245 | 141,257 | +0.03(+0.34%) |
Jun 18, 2012 | 8.151 | 8.217 | 8.151 | 8.217 | 220,500 | +0.07(+0.81%) |
Jun 15, 2012 | 8.206 | 8.235 | 8.129 | 8.151 | 182,574 | -0.06(-0.67%) |
Jun 14, 2012 | 8.256 | 8.256 | 8.206 | 8.206 | 164,401 | -0.06(-0.74%) |
Jun 13, 2012 | 8.322 | 8.361 | 8.267 | 8.267 | 139,744 | -0.11(-1.32%) |
Jun 12, 2012 | 8.421 | 8.421 | 8.377 | 8.377 | 89,829 | -0.05(-0.59%) |
Jun 11, 2012 | 8.466 | 8.466 | 8.405 | 8.427 | 94,941 | +0.03(+0.33%) |
Jun 08, 2012 | 8.388 | 8.443 | 8.377 | 8.399 | 104,594 | -0.01(-0.13%) |
Jun 07, 2012 | 8.410 | 8.432 | 8.383 | 8.410 | 79,336 | +0.01(+0.07%) |
Jun 06, 2012 | 8.421 | 8.449 | 8.404 | 8.405 | 58,623 | -0.02(-0.26%) |
Jun 05, 2012 | 8.383 | 8.454 | 8.377 | 8.427 | 76,251 | +0.06(+0.75%) |
Jun 04, 2012 | 8.432 | 8.482 | 8.355 | 8.364 | 100,892 | -0.01(-0.16%) |
Jun 01, 2012 | 8.394 | 8.421 | 8.355 | 8.377 | 90,794 | -0.02(-0.20%) |
May 31, 2012 | 8.405 | 8.427 | 8.349 | 8.394 | 118,259 | +0.02(+0.26%) |
May 30, 2012 | 8.427 | 8.427 | 8.344 | 8.372 | 120,854 | -0.04(-0.53%) |
May 29, 2012 | 8.361 | 8.421 | 8.361 | 8.416 | 85,743 | +0.02(+0.26%) |
May 25, 2012 | 8.355 | 8.399 | 8.355 | 8.394 | 62,275 | +0.03(+0.40%) |
May 24, 2012 | 8.316 | 8.377 | 8.303 | 8.361 | 69,316 | +0.04(+0.46%) |
May 23, 2012 | 8.316 | 8.327 | 8.305 | 8.322 | 49,542 | +0.02(+0.27%) |
May 22, 2012 | 8.233 | 8.349 | 8.206 | 8.300 | 145,676 | +0.05(+0.60%) |
May 21, 2012 | 8.206 | 8.261 | 8.206 | 8.250 | 94,362 | +0.02(+0.20%) |
May 18, 2012 | 8.217 | 8.239 | 8.200 | 8.233 | 79,646 | -0.00(-0.02%) |
May 17, 2012 | 8.261 | 8.283 | 8.233 | 8.235 | 60,903 | -0.03(-0.38%) |
May 16, 2012 | 8.283 | 8.294 | 8.256 | 8.267 | 54,155 | -0.02(-0.20%) |
May 15, 2012 | 8.195 | 8.294 | 8.195 | 8.283 | 90,084 | +0.10(+1.28%) |
May 14, 2012 | 8.272 | 8.305 | 8.178 | 8.178 | 115,746 | -0.03(-0.40%) |
May 11, 2012 | 8.211 | 8.245 | 8.206 | 8.211 | 85,316 | -0.06(-0.67%) |
May 10, 2012 | 8.289 | 8.316 | 8.261 | 8.267 | 120,838 | -0.01(-0.13%) |
May 09, 2012 | 8.250 | 8.327 | 8.250 | 8.278 | 107,823 | +0.01(+0.13%) |
May 08, 2012 | 8.261 | 8.355 | 8.245 | 8.267 | 192,824 | -0.01(-0.13%) |
May 07, 2012 | 8.311 | 8.366 | 8.278 | 8.278 | 155,126 | -0.05(-0.60%) |
May 04, 2012 | 8.344 | 8.405 | 8.327 | 8.327 | 80,923 | -0.04(-0.46%) |
May 03, 2012 | 8.344 | 8.394 | 8.340 | 8.366 | 88,425 | -0.02(-0.20%) |
May 02, 2012 | 8.333 | 8.410 | 8.333 | 8.383 | 73,278 | +0.02(+0.26%) |