Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.997 | 8.997 | 8.932 | 8.975 | 241,029 | +0.01(+0.14%) |
Apr 29, 2013 | 8.928 | 8.980 | 8.928 | 8.962 | 208,314 | +0.01(+0.14%) |
Apr 26, 2013 | 8.954 | 8.967 | 8.889 | 8.949 | 222,370 | +0.00(+0.00%) |
Apr 25, 2013 | 8.936 | 8.949 | 8.906 | 8.949 | 283,935 | +0.02(+0.24%) |
Apr 24, 2013 | 8.975 | 8.988 | 8.928 | 8.928 | 274,954 | -0.04(-0.48%) |
Apr 23, 2013 | 8.949 | 9.001 | 8.948 | 8.971 | 379,236 | +0.04(+0.48%) |
Apr 22, 2013 | 8.902 | 8.932 | 8.880 | 8.928 | 199,929 | +0.05(+0.58%) |
Apr 19, 2013 | 8.841 | 8.899 | 8.828 | 8.876 | 180,219 | +0.06(+0.73%) |
Apr 18, 2013 | 8.859 | 8.867 | 8.759 | 8.811 | 239,391 | -0.02(-0.20%) |
Apr 17, 2013 | 8.833 | 8.854 | 8.783 | 8.828 | 250,410 | -0.03(-0.29%) |
Apr 16, 2013 | 8.790 | 8.854 | 8.781 | 8.854 | 257,405 | +0.14(+1.58%) |
Apr 15, 2013 | 8.803 | 8.867 | 8.703 | 8.716 | 299,221 | -0.10(-1.13%) |
Apr 12, 2013 | 8.850 | 8.863 | 8.725 | 8.815 | 264,290 | -0.04(-0.44%) |
Apr 11, 2013 | 8.755 | 8.872 | 8.751 | 8.854 | 291,561 | +0.12(+1.33%) |
Apr 10, 2013 | 8.729 | 8.768 | 8.703 | 8.738 | 535,066 | +0.03(+0.35%) |
Apr 09, 2013 | 8.695 | 8.720 | 8.667 | 8.708 | 362,342 | +0.05(+0.54%) |
Apr 08, 2013 | 8.656 | 8.671 | 8.622 | 8.661 | 308,560 | +0.04(+0.45%) |
Apr 05, 2013 | 8.566 | 8.669 | 8.566 | 8.622 | 273,746 | -0.01(-0.15%) |
Apr 04, 2013 | 8.553 | 8.639 | 8.553 | 8.635 | 309,089 | +0.06(+0.70%) |
Apr 03, 2013 | 8.601 | 8.605 | 8.545 | 8.575 | 461,778 | -0.07(-0.84%) |
Apr 02, 2013 | 8.648 | 8.669 | 8.605 | 8.648 | 373,782 | +0.02(+0.20%) |
Apr 01, 2013 | 8.618 | 8.635 | 8.583 | 8.631 | 237,929 | +0.04(+0.45%) |
Mar 28, 2013 | 8.622 | 8.631 | 8.566 | 8.592 | 252,601 | -0.00(-0.05%) |
Mar 27, 2013 | 8.519 | 8.596 | 8.459 | 8.596 | 328,842 | +0.05(+0.60%) |
Mar 26, 2013 | 8.459 | 8.549 | 8.437 | 8.545 | 214,235 | +0.09(+1.07%) |
Mar 25, 2013 | 8.467 | 8.540 | 8.432 | 8.454 | 295,695 | -0.01(-0.15%) |
Mar 22, 2013 | 8.278 | 8.476 | 8.278 | 8.467 | 145,054 | +0.05(+0.61%) |
Mar 21, 2013 | 8.454 | 8.476 | 8.394 | 8.416 | 455,006 | -0.04(-0.51%) |
Mar 20, 2013 | 8.416 | 8.459 | 8.399 | 8.459 | 171,222 | +0.07(+0.87%) |
Mar 19, 2013 | 8.437 | 8.442 | 8.344 | 8.386 | 247,226 | -0.03(-0.36%) |
Mar 18, 2013 | 8.373 | 8.450 | 8.360 | 8.416 | 163,341 | +0.01(+0.15%) |
Mar 15, 2013 | 8.381 | 8.403 | 8.356 | 8.403 | 153,562 | +0.00(+0.05%) |
Mar 14, 2013 | 8.399 | 8.412 | 8.360 | 8.399 | 230,403 | +0.01(+0.10%) |
Mar 13, 2013 | 8.407 | 8.407 | 8.356 | 8.390 | 230,392 | -0.01(-0.10%) |
Mar 12, 2013 | 8.476 | 8.480 | 8.377 | 8.399 | 213,283 | -0.06(-0.76%) |
Mar 11, 2013 | 8.420 | 8.467 | 8.399 | 8.463 | 198,632 | +0.06(+0.72%) |
Mar 08, 2013 | 8.373 | 8.403 | 8.338 | 8.403 | 217,494 | +0.04(+0.46%) |
Mar 07, 2013 | 8.373 | 8.377 | 8.326 | 8.364 | 226,686 | +0.00(+0.04%) |
Mar 06, 2013 | 8.361 | 8.365 | 8.314 | 8.361 | 232,961 | +0.02(+0.26%) |
Mar 05, 2013 | 8.331 | 8.408 | 8.331 | 8.339 | 282,543 | -0.01(-0.15%) |
Mar 04, 2013 | 8.262 | 8.352 | 8.241 | 8.352 | 330,424 | +0.08(+0.93%) |
Mar 01, 2013 | 8.245 | 8.279 | 8.190 | 8.275 | 189,238 | +0.03(+0.42%) |
Feb 28, 2013 | 8.258 | 8.267 | 8.236 | 8.241 | 296,632 | -0.01(-0.10%) |
Feb 27, 2013 | 8.177 | 8.249 | 8.168 | 8.249 | 197,885 | +0.08(+0.99%) |
Feb 26, 2013 | 8.108 | 8.168 | 8.104 | 8.168 | 246,250 | +0.09(+1.06%) |
Feb 25, 2013 | 8.181 | 8.206 | 8.083 | 8.083 | 306,037 | -0.07(-0.89%) |
Feb 22, 2013 | 8.121 | 8.164 | 8.104 | 8.155 | 223,180 | +0.07(+0.85%) |
Feb 21, 2013 | 8.164 | 8.164 | 8.061 | 8.087 | 350,689 | -0.08(-0.94%) |
Feb 20, 2013 | 8.228 | 8.249 | 8.151 | 8.164 | 300,385 | -0.06(-0.73%) |
Feb 19, 2013 | 8.185 | 8.224 | 8.185 | 8.224 | 312,204 | +0.06(+0.79%) |
Feb 15, 2013 | 8.173 | 8.202 | 8.160 | 8.160 | 213,029 | -0.01(-0.10%) |
Feb 14, 2013 | 8.181 | 8.190 | 8.143 | 8.168 | 270,155 | -0.01(-0.16%) |
Feb 13, 2013 | 8.155 | 8.181 | 8.143 | 8.181 | 195,250 | +0.02(+0.21%) |
Feb 12, 2013 | 8.147 | 8.168 | 8.134 | 8.164 | 255,154 | +0.01(+0.10%) |
Feb 11, 2013 | 8.147 | 8.155 | 8.108 | 8.155 | 296,246 | +0.00(+0.05%) |
Feb 08, 2013 | 8.160 | 8.164 | 8.130 | 8.151 | 189,923 | -0.02(-0.21%) |
Feb 07, 2013 | 8.151 | 8.181 | 8.126 | 8.168 | 185,679 | +0.01(+0.15%) |
Feb 06, 2013 | 8.084 | 8.160 | 8.084 | 8.156 | 197,787 | +0.08(+1.00%) |
Feb 04, 2013 | 8.092 | 8.101 | 8.058 | 8.075 | 217,341 | -0.03(-0.37%) |
Feb 01, 2013 | 8.071 | 8.135 | 8.071 | 8.105 | 325,383 | +0.04(+0.47%) |
Jan 31, 2013 | 8.024 | 8.088 | 8.024 | 8.067 | 319,760 | -0.00(-0.05%) |
Jan 30, 2013 | 8.092 | 8.097 | 8.050 | 8.071 | 295,583 | -0.01(-0.16%) |
Jan 29, 2013 | 8.058 | 8.084 | 8.034 | 8.084 | 316,186 | +0.03(+0.42%) |
Jan 28, 2013 | 8.067 | 8.067 | 8.029 | 8.050 | 234,698 | -0.02(-0.26%) |
Jan 25, 2013 | 8.075 | 8.075 | 8.003 | 8.071 | 254,950 | +0.02(+0.26%) |
Jan 24, 2013 | 8.016 | 8.054 | 8.016 | 8.050 | 309,072 | +0.04(+0.55%) |
Jan 23, 2013 | 8.046 | 8.046 | 7.982 | 8.006 | 263,249 | -0.02(-0.29%) |
Jan 22, 2013 | 7.999 | 8.037 | 7.995 | 8.029 | 289,674 | +0.04(+0.53%) |
Jan 18, 2013 | 7.943 | 7.986 | 7.922 | 7.986 | 267,082 | +0.04(+0.54%) |
Jan 17, 2013 | 7.918 | 7.943 | 7.871 | 7.943 | 245,355 | +0.08(+0.97%) |
Jan 16, 2013 | 7.854 | 7.875 | 7.837 | 7.867 | 248,384 | +0.01(+0.16%) |
Jan 15, 2013 | 7.863 | 7.867 | 7.846 | 7.854 | 280,270 | -0.03(-0.32%) |
Jan 14, 2013 | 7.892 | 7.914 | 7.850 | 7.880 | 271,136 | -0.01(-0.16%) |
Jan 11, 2013 | 7.871 | 7.892 | 7.846 | 7.892 | 239,549 | +0.01(+0.11%) |
Jan 10, 2013 | 7.909 | 7.909 | 7.829 | 7.884 | 325,141 | +0.03(+0.43%) |
Jan 09, 2013 | 7.859 | 7.880 | 7.829 | 7.851 | 286,919 | +0.00(+0.00%) |
Jan 08, 2013 | 7.859 | 7.872 | 7.825 | 7.851 | 144,164 | -0.01(-0.11%) |
Jan 07, 2013 | 7.884 | 7.889 | 7.834 | 7.859 | 330,507 | +0.00(+0.05%) |
Jan 04, 2013 | 7.783 | 7.865 | 7.783 | 7.855 | 276,491 | +0.03(+0.43%) |
Jan 03, 2013 | 7.745 | 7.825 | 7.703 | 7.821 | 357,026 | +0.00(+0.05%) |
Jan 02, 2013 | 7.732 | 7.817 | 7.631 | 7.817 | 356,931 | +0.19(+2.44%) |
Dec 31, 2012 | 7.529 | 7.631 | 7.499 | 7.631 | 246,080 | +0.11(+1.41%) |
Dec 28, 2012 | 7.571 | 7.576 | 7.508 | 7.525 | 219,763 | -0.07(-0.89%) |
Dec 27, 2012 | 7.609 | 7.614 | 7.529 | 7.593 | 240,830 | -0.02(-0.28%) |
Dec 26, 2012 | 7.626 | 7.656 | 7.593 | 7.614 | 168,950 | -0.01(-0.11%) |
Dec 24, 2012 | 7.639 | 7.639 | 7.593 | 7.622 | 119,964 | -0.03(-0.33%) |
Dec 21, 2012 | 7.609 | 7.652 | 7.584 | 7.648 | 242,967 | -0.00(-0.06%) |
Dec 20, 2012 | 7.681 | 7.681 | 7.614 | 7.652 | 284,344 | -0.01(-0.11%) |
Dec 19, 2012 | 7.707 | 7.707 | 7.618 | 7.660 | 296,387 | -0.03(-0.39%) |
Dec 18, 2012 | 7.597 | 7.690 | 7.597 | 7.690 | 355,061 | +0.08(+1.11%) |
Dec 17, 2012 | 7.546 | 7.614 | 7.529 | 7.605 | 284,758 | +0.05(+0.62%) |
Dec 14, 2012 | 7.571 | 7.571 | 7.516 | 7.559 | 289,510 | -0.02(-0.22%) |
Dec 13, 2012 | 7.588 | 7.601 | 7.546 | 7.576 | 247,986 | -0.00(-0.06%) |
Dec 12, 2012 | 7.614 | 7.626 | 7.571 | 7.580 | 363,279 | -0.04(-0.55%) |
Dec 11, 2012 | 7.580 | 7.622 | 7.571 | 7.622 | 481,679 | +0.04(+0.55%) |
Dec 10, 2012 | 7.572 | 7.602 | 7.501 | 7.580 | 473,147 | +0.00(+0.00%) |
Dec 07, 2012 | 7.593 | 7.610 | 7.576 | 7.580 | 180,062 | -0.01(-0.11%) |
Dec 06, 2012 | 7.572 | 7.627 | 7.572 | 7.589 | 231,154 | -0.01(-0.17%) |
Dec 05, 2012 | 7.602 | 7.623 | 7.572 | 7.602 | 394,565 | -0.00(-0.06%) |
Dec 04, 2012 | 7.602 | 7.631 | 7.602 | 7.606 | 178,032 | -0.08(-1.09%) |
Nov 30, 2012 | 7.644 | 7.690 | 7.635 | 7.690 | 215,867 | +0.05(+0.66%) |
Nov 29, 2012 | 7.681 | 7.681 | 7.610 | 7.639 | 270,948 | +0.00(+0.06%) |
Nov 28, 2012 | 7.623 | 7.648 | 7.585 | 7.635 | 229,588 | +0.01(+0.11%) |
Nov 27, 2012 | 7.631 | 7.635 | 7.589 | 7.627 | 251,798 | +0.01(+0.17%) |
Nov 26, 2012 | 7.623 | 7.656 | 7.585 | 7.614 | 346,905 | +0.00(+0.00%) |
Nov 23, 2012 | 7.627 | 7.635 | 7.589 | 7.614 | 192,685 | +0.04(+0.50%) |
Nov 21, 2012 | 7.593 | 7.597 | 7.530 | 7.576 | 227,047 | +0.03(+0.33%) |
Nov 20, 2012 | 7.551 | 7.561 | 7.492 | 7.551 | 297,777 | +0.00(+0.06%) |
Nov 19, 2012 | 7.530 | 7.564 | 7.488 | 7.547 | 381,521 | +0.14(+1.93%) |
Nov 16, 2012 | 7.135 | 7.404 | 7.135 | 7.404 | 531,299 | +0.27(+3.71%) |
Nov 15, 2012 | 7.151 | 7.189 | 7.050 | 7.139 | 1,060,162 | -0.06(-0.82%) |
Nov 14, 2012 | 7.576 | 7.576 | 7.181 | 7.198 | 1,050,016 | -0.37(-4.84%) |
Nov 13, 2012 | 7.618 | 7.652 | 7.467 | 7.564 | 657,348 | -0.11(-1.37%) |
Nov 12, 2012 | 7.753 | 7.757 | 7.656 | 7.669 | 283,968 | -0.08(-1.09%) |
Nov 09, 2012 | 7.888 | 7.921 | 7.715 | 7.753 | 430,683 | -0.17(-2.12%) |
Nov 08, 2012 | 7.934 | 7.972 | 7.909 | 7.921 | 221,097 | +0.01(+0.10%) |
Nov 07, 2012 | 7.993 | 7.993 | 7.838 | 7.913 | 454,043 | -0.08(-0.99%) |
Nov 06, 2012 | 7.989 | 8.056 | 7.972 | 7.993 | 228,687 | +0.02(+0.26%) |
Nov 05, 2012 | 7.980 | 8.001 | 7.968 | 7.972 | 239,510 | -0.00(-0.05%) |
Nov 02, 2012 | 8.064 | 8.123 | 7.976 | 7.976 | 261,903 | -0.08(-1.04%) |
Nov 01, 2012 | 8.010 | 8.118 | 7.980 | 8.060 | 262,464 | +0.08(+1.00%) |
Oct 31, 2012 | 8.202 | 8.202 | 7.970 | 7.980 | 243,534 | -0.13(-1.65%) |
Oct 26, 2012 | 8.031 | 8.114 | 8.114 | 8.114 | 297,983 | +0.10(+1.31%) |
Oct 25, 2012 | 7.993 | 8.035 | 7.972 | 8.010 | 219,575 | +0.03(+0.42%) |
Oct 24, 2012 | 7.918 | 7.993 | 7.909 | 7.976 | 291,266 | +0.04(+0.53%) |
Oct 23, 2012 | 7.959 | 7.972 | 7.867 | 7.934 | 239,861 | -0.07(-0.89%) |
Oct 19, 2012 | 8.085 | 8.093 | 7.959 | 8.006 | 227,148 | -0.10(-1.19%) |
Oct 18, 2012 | 8.098 | 8.127 | 8.072 | 8.102 | 188,556 | -0.01(-0.15%) |
Oct 17, 2012 | 8.156 | 8.160 | 8.106 | 8.114 | 220,008 | +0.02(+0.21%) |
Oct 16, 2012 | 8.064 | 8.102 | 8.064 | 8.098 | 195,302 | +0.03(+0.31%) |
Oct 15, 2012 | 8.060 | 8.072 | 8.014 | 8.072 | 165,217 | +0.03(+0.36%) |
Oct 12, 2012 | 8.085 | 8.089 | 8.026 | 8.043 | 151,283 | -0.04(-0.47%) |
Oct 11, 2012 | 8.047 | 8.093 | 8.043 | 8.081 | 229,208 | +0.00(+0.05%) |
Oct 10, 2012 | 8.093 | 8.144 | 8.068 | 8.077 | 193,703 | -0.03(-0.41%) |
Oct 09, 2012 | 8.148 | 8.190 | 8.098 | 8.110 | 175,220 | -0.05(-0.57%) |
Oct 08, 2012 | 8.040 | 8.157 | 8.040 | 8.157 | 183,430 | +0.10(+1.19%) |
Oct 05, 2012 | 8.024 | 8.065 | 8.024 | 8.061 | 142,940 | +0.04(+0.52%) |
Oct 04, 2012 | 7.990 | 8.026 | 7.974 | 8.019 | 313,097 | +0.02(+0.21%) |
Oct 03, 2012 | 8.003 | 8.036 | 7.999 | 8.003 | 317,787 | -0.02(-0.21%) |
Oct 02, 2012 | 8.040 | 8.088 | 7.999 | 8.019 | 194,850 | -0.03(-0.41%) |
Oct 01, 2012 | 8.057 | 8.169 | 8.040 | 8.053 | 285,711 | -0.02(-0.21%) |
Sep 28, 2012 | 8.090 | 8.140 | 8.061 | 8.069 | 338,286 | -0.04(-0.51%) |
Sep 27, 2012 | 8.136 | 8.148 | 8.082 | 8.111 | 133,269 | +0.01(+0.10%) |
Sep 26, 2012 | 8.103 | 8.153 | 8.080 | 8.103 | 216,268 | +0.02(+0.21%) |
Sep 25, 2012 | 8.115 | 8.157 | 8.057 | 8.086 | 326,131 | +0.00(+0.00%) |
Sep 24, 2012 | 8.015 | 8.086 | 7.982 | 8.086 | 234,408 | +0.07(+0.88%) |
Sep 21, 2012 | 7.965 | 8.028 | 7.944 | 8.015 | 226,538 | +0.07(+0.94%) |
Sep 20, 2012 | 7.894 | 7.949 | 7.878 | 7.940 | 237,398 | +0.04(+0.47%) |
Sep 19, 2012 | 7.882 | 7.936 | 7.865 | 7.903 | 262,220 | +0.03(+0.42%) |
Sep 18, 2012 | 7.857 | 7.878 | 7.832 | 7.869 | 342,887 | +0.03(+0.43%) |
Sep 17, 2012 | 7.911 | 7.911 | 7.824 | 7.836 | 263,281 | -0.07(-0.84%) |
Sep 14, 2012 | 7.928 | 7.928 | 7.853 | 7.903 | 329,445 | +0.02(+0.21%) |
Sep 13, 2012 | 7.849 | 7.924 | 7.849 | 7.886 | 247,481 | +0.03(+0.37%) |
Sep 12, 2012 | 7.936 | 7.936 | 7.832 | 7.857 | 244,791 | -0.03(-0.43%) |
Sep 11, 2012 | 7.850 | 7.945 | 7.850 | 7.891 | 236,703 | +0.05(+0.63%) |
Sep 10, 2012 | 7.841 | 7.870 | 7.829 | 7.841 | 213,858 | -0.01(-0.16%) |
Sep 07, 2012 | 7.874 | 7.891 | 7.837 | 7.854 | 260,041 | -0.02(-0.32%) |
Sep 06, 2012 | 7.858 | 7.903 | 7.841 | 7.879 | 319,871 | +0.04(+0.48%) |
Sep 05, 2012 | 7.804 | 7.862 | 7.775 | 7.841 | 208,219 | +0.04(+0.48%) |
Sep 04, 2012 | 7.800 | 7.821 | 7.787 | 7.804 | 315,057 | +0.02(+0.32%) |
Aug 31, 2012 | 7.787 | 7.812 | 7.771 | 7.779 | 262,916 | +0.00(+0.05%) |
Aug 30, 2012 | 7.721 | 7.783 | 7.692 | 7.775 | 326,230 | +0.05(+0.59%) |
Aug 29, 2012 | 7.692 | 7.729 | 7.680 | 7.729 | 245,037 | +0.08(+1.08%) |
Aug 27, 2012 | 7.642 | 7.676 | 7.642 | 7.647 | 250,809 | -0.01(-0.11%) |
Aug 24, 2012 | 7.622 | 7.655 | 7.605 | 7.655 | 229,434 | +0.03(+0.43%) |
Aug 23, 2012 | 7.738 | 7.763 | 7.622 | 7.622 | 375,320 | -0.14(-1.87%) |
Aug 22, 2012 | 7.792 | 7.804 | 7.758 | 7.767 | 140,045 | -0.05(-0.69%) |
Aug 21, 2012 | 7.841 | 7.866 | 7.819 | 7.821 | 181,740 | -0.02(-0.26%) |
Aug 20, 2012 | 7.874 | 7.887 | 7.833 | 7.841 | 331,138 | -0.05(-0.58%) |
Aug 17, 2012 | 7.870 | 7.903 | 7.854 | 7.887 | 140,021 | +0.02(+0.21%) |
Aug 16, 2012 | 7.816 | 7.874 | 7.808 | 7.870 | 255,510 | +0.05(+0.69%) |
Aug 15, 2012 | 7.821 | 7.849 | 7.787 | 7.816 | 197,007 | -0.03(-0.42%) |
Aug 14, 2012 | 7.845 | 7.862 | 7.816 | 7.850 | 361,103 | +0.04(+0.48%) |
Aug 13, 2012 | 7.804 | 7.816 | 7.783 | 7.812 | 166,275 | -0.02(-0.21%) |
Aug 10, 2012 | 7.808 | 7.841 | 7.804 | 7.829 | 110,790 | -0.01(-0.16%) |
Aug 09, 2012 | 7.829 | 7.850 | 7.808 | 7.841 | 144,784 | +0.01(+0.15%) |
Aug 08, 2012 | 7.792 | 7.829 | 7.763 | 7.829 | 214,111 | +0.02(+0.21%) |
Aug 07, 2012 | 7.772 | 7.838 | 7.772 | 7.813 | 285,457 | +0.05(+0.64%) |
Aug 06, 2012 | 7.726 | 7.825 | 7.726 | 7.763 | 357,325 | +0.01(+0.16%) |
Aug 03, 2012 | 7.735 | 7.788 | 7.677 | 7.751 | 281,936 | +0.08(+1.07%) |
Aug 02, 2012 | 7.710 | 7.722 | 7.636 | 7.669 | 237,728 | -0.07(-0.85%) |
Aug 01, 2012 | 7.772 | 7.801 | 7.718 | 7.735 | 244,829 | -0.01(-0.11%) |
Jul 31, 2012 | 7.768 | 7.776 | 7.735 | 7.743 | 301,894 | -0.02(-0.21%) |
Jul 30, 2012 | 7.735 | 7.788 | 7.731 | 7.759 | 280,046 | -0.04(-0.54%) |
Jul 27, 2012 | 7.739 | 7.850 | 7.739 | 7.802 | 321,737 | +0.07(+0.92%) |
Jul 26, 2012 | 7.735 | 7.769 | 7.722 | 7.731 | 256,205 | +0.06(+0.81%) |
Jul 25, 2012 | 7.714 | 7.714 | 7.636 | 7.669 | 228,594 | -0.02(-0.32%) |
Jul 24, 2012 | 7.698 | 7.710 | 7.648 | 7.693 | 336,072 | -0.01(-0.11%) |
Jul 23, 2012 | 7.673 | 7.710 | 7.652 | 7.702 | 384,854 | +0.00(+0.00%) |
Jul 20, 2012 | 7.726 | 7.741 | 7.669 | 7.702 | 418,455 | -0.05(-0.64%) |
Jul 19, 2012 | 7.735 | 7.759 | 7.702 | 7.751 | 199,767 | +0.01(+0.16%) |
Jul 18, 2012 | 7.685 | 7.739 | 7.648 | 7.739 | 300,151 | +0.05(+0.64%) |
Jul 17, 2012 | 7.681 | 7.702 | 7.628 | 7.689 | 210,629 | +0.05(+0.65%) |
Jul 16, 2012 | 7.702 | 7.706 | 7.632 | 7.640 | 166,438 | -0.06(-0.80%) |
Jul 13, 2012 | 7.611 | 7.702 | 7.607 | 7.702 | 217,707 | +0.10(+1.36%) |
Jul 12, 2012 | 7.553 | 7.603 | 7.537 | 7.599 | 165,630 | +0.02(+0.27%) |
Jul 11, 2012 | 7.574 | 7.595 | 7.525 | 7.578 | 146,859 | -0.00(-0.05%) |
Jul 10, 2012 | 7.603 | 7.615 | 7.537 | 7.582 | 274,115 | +0.02(+0.21%) |
Jul 09, 2012 | 7.562 | 7.575 | 7.525 | 7.566 | 203,556 | +0.00(+0.00%) |
Jul 06, 2012 | 7.550 | 7.583 | 7.480 | 7.566 | 209,712 | +0.02(+0.33%) |
Jul 05, 2012 | 7.611 | 7.615 | 7.525 | 7.542 | 301,000 | -0.02(-0.22%) |
Jul 03, 2012 | 7.554 | 7.583 | 7.525 | 7.558 | 149,925 | +0.02(+0.33%) |
Jul 02, 2012 | 7.513 | 7.534 | 7.484 | 7.534 | 254,628 | +0.02(+0.22%) |
Jun 29, 2012 | 7.509 | 7.538 | 7.480 | 7.517 | 358,191 | +0.08(+1.10%) |
Jun 28, 2012 | 7.365 | 7.435 | 7.316 | 7.435 | 259,297 | +0.05(+0.72%) |
Jun 27, 2012 | 7.357 | 7.406 | 7.357 | 7.382 | 184,514 | +0.02(+0.33%) |
Jun 26, 2012 | 7.349 | 7.361 | 7.312 | 7.357 | 279,133 | +0.04(+0.50%) |
Jun 25, 2012 | 7.304 | 7.320 | 7.279 | 7.320 | 175,433 | -0.03(-0.39%) |
Jun 22, 2012 | 7.374 | 7.374 | 7.320 | 7.349 | 133,774 | +0.02(+0.28%) |
Jun 21, 2012 | 7.411 | 7.435 | 7.329 | 7.329 | 151,133 | -0.06(-0.78%) |
Jun 20, 2012 | 7.423 | 7.439 | 7.378 | 7.386 | 202,600 | -0.05(-0.72%) |
Jun 19, 2012 | 7.419 | 7.472 | 7.423 | 7.439 | 158,726 | +0.02(+0.28%) |
Jun 18, 2012 | 7.374 | 7.423 | 7.374 | 7.419 | 122,900 | +0.03(+0.39%) |
Jun 15, 2012 | 7.386 | 7.427 | 7.378 | 7.390 | 180,308 | +0.02(+0.33%) |
Jun 14, 2012 | 7.357 | 7.374 | 7.320 | 7.365 | 93,186 | +0.05(+0.62%) |
Jun 13, 2012 | 7.312 | 7.353 | 7.275 | 7.320 | 155,622 | +0.01(+0.17%) |
Jun 12, 2012 | 7.304 | 7.312 | 7.259 | 7.308 | 155,932 | +0.01(+0.17%) |
Jun 11, 2012 | 7.382 | 7.398 | 7.267 | 7.296 | 191,062 | -0.03(-0.39%) |
Jun 08, 2012 | 7.259 | 7.333 | 7.230 | 7.324 | 182,194 | +0.02(+0.34%) |
Jun 07, 2012 | 7.243 | 7.304 | 7.243 | 7.300 | 199,174 | +0.07(+1.01%) |
Jun 06, 2012 | 7.145 | 7.227 | 7.137 | 7.227 | 188,126 | +0.09(+1.31%) |
Jun 05, 2012 | 7.129 | 7.149 | 7.099 | 7.133 | 155,809 | -0.01(-0.17%) |
Jun 04, 2012 | 7.121 | 7.170 | 7.101 | 7.145 | 163,589 | +0.01(+0.17%) |
Jun 01, 2012 | 7.121 | 7.161 | 7.084 | 7.133 | 266,224 | -0.06(-0.79%) |
May 31, 2012 | 7.153 | 7.219 | 7.141 | 7.190 | 252,817 | +0.02(+0.34%) |
May 30, 2012 | 7.206 | 7.223 | 7.145 | 7.166 | 132,983 | -0.06(-0.79%) |
May 29, 2012 | 7.202 | 7.243 | 7.190 | 7.223 | 159,637 | +0.04(+0.51%) |
May 25, 2012 | 7.153 | 7.202 | 7.153 | 7.186 | 194,747 | +0.05(+0.74%) |
May 24, 2012 | 7.072 | 7.160 | 7.056 | 7.133 | 236,443 | +0.05(+0.69%) |
May 23, 2012 | 7.023 | 7.084 | 7.019 | 7.084 | 178,157 | +0.05(+0.70%) |
May 22, 2012 | 7.011 | 7.072 | 7.007 | 7.035 | 218,808 | +0.04(+0.58%) |
May 21, 2012 | 6.974 | 7.003 | 6.954 | 6.994 | 231,671 | +0.00(+0.00%) |
May 18, 2012 | 7.104 | 7.104 | 6.958 | 6.994 | 229,097 | -0.11(-1.61%) |
May 17, 2012 | 7.141 | 7.141 | 7.027 | 7.109 | 244,659 | -0.02(-0.34%) |
May 16, 2012 | 7.166 | 7.166 | 7.125 | 7.133 | 188,413 | -0.02(-0.23%) |
May 15, 2012 | 7.149 | 7.170 | 7.104 | 7.149 | 176,663 | -0.02(-0.28%) |
May 14, 2012 | 7.182 | 7.182 | 7.145 | 7.170 | 214,487 | -0.03(-0.45%) |
May 11, 2012 | 7.198 | 7.227 | 7.182 | 7.202 | 189,171 | -0.02(-0.23%) |
May 10, 2012 | 7.219 | 7.243 | 7.203 | 7.219 | 209,109 | +0.02(+0.34%) |
May 09, 2012 | 7.149 | 7.206 | 7.149 | 7.194 | 180,010 | +0.01(+0.10%) |
May 08, 2012 | 7.195 | 7.199 | 7.150 | 7.187 | 200,718 | -0.02(-0.23%) |
May 07, 2012 | 7.178 | 7.207 | 7.174 | 7.203 | 166,990 | +0.01(+0.17%) |
May 04, 2012 | 7.255 | 7.276 | 7.183 | 7.191 | 277,000 | -0.08(-1.06%) |
May 03, 2012 | 7.328 | 7.328 | 7.240 | 7.268 | 165,347 | -0.07(-0.94%) |
May 02, 2012 | 7.328 | 7.337 | 7.296 | 7.337 | 230,128 | +0.01(+0.11%) |