Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 5.090 | 5.230 | 4.955 | 5.210 | 1,118,760 | +0.09(+1.76%) |
Apr 29, 2013 | 5.100 | 5.280 | 5.060 | 5.120 | 1,029,023 | +0.11(+2.20%) |
Apr 26, 2013 | 5.160 | 5.115 | 4.950 | 5.010 | 1,694,956 | -0.10(-1.96%) |
Apr 25, 2013 | 5.070 | 5.290 | 5.000 | 5.110 | 1,927,293 | +0.20(+4.07%) |
Apr 24, 2013 | 4.570 | 4.950 | 4.560 | 4.910 | 1,235,035 | +0.42(+9.35%) |
Apr 23, 2013 | 4.560 | 4.560 | 4.360 | 4.490 | 1,146,390 | -0.14(-3.02%) |
Apr 22, 2013 | 4.800 | 4.850 | 4.510 | 4.630 | 1,305,982 | -0.04(-0.86%) |
Apr 19, 2013 | 4.800 | 4.864 | 4.466 | 4.670 | 1,592,074 | -0.02(-0.43%) |
Apr 18, 2013 | 4.440 | 4.760 | 4.410 | 4.690 | 1,700,803 | +0.30(+6.83%) |
Apr 17, 2013 | 4.730 | 4.880 | 4.310 | 4.390 | 2,640,927 | -0.37(-7.77%) |
Apr 16, 2013 | 5.260 | 5.300 | 4.730 | 4.760 | 2,074,738 | -0.20(-4.03%) |
Apr 15, 2013 | 5.060 | 5.290 | 4.920 | 4.960 | 2,901,242 | -0.61(-10.95%) |
Apr 12, 2013 | 5.790 | 5.820 | 5.400 | 5.570 | 2,125,256 | -0.35(-5.91%) |
Apr 11, 2013 | 6.050 | 6.120 | 5.880 | 5.920 | 1,007,635 | -0.13(-2.15%) |
Apr 10, 2013 | 6.200 | 6.250 | 5.980 | 6.050 | 1,136,940 | -0.21(-3.35%) |
Apr 09, 2013 | 5.820 | 6.360 | 5.810 | 6.260 | 2,050,773 | +0.47(+8.12%) |
Apr 08, 2013 | 5.960 | 6.010 | 5.730 | 5.790 | 820,850 | -0.16(-2.69%) |
Apr 05, 2013 | 5.990 | 6.079 | 5.800 | 5.950 | 1,442,097 | +0.09(+1.54%) |
Apr 04, 2013 | 5.550 | 5.984 | 5.390 | 5.860 | 1,586,904 | +0.25(+4.46%) |
Apr 03, 2013 | 5.860 | 6.040 | 5.510 | 5.610 | 1,948,417 | -0.27(-4.59%) |
Apr 02, 2013 | 6.030 | 6.050 | 5.820 | 5.880 | 1,413,749 | -0.27(-4.39%) |
Apr 01, 2013 | 6.240 | 6.260 | 6.050 | 6.150 | 747,141 | -0.07(-1.13%) |
Mar 28, 2013 | 6.320 | 6.370 | 6.170 | 6.220 | 741,953 | -0.15(-2.35%) |
Mar 27, 2013 | 6.210 | 6.370 | 6.180 | 6.370 | 919,780 | +0.12(+1.92%) |
Mar 26, 2013 | 6.260 | 6.330 | 6.130 | 6.250 | 699,501 | -0.05(-0.79%) |
Mar 25, 2013 | 6.330 | 6.430 | 6.180 | 6.300 | 1,089,532 | -0.06(-0.94%) |
Mar 22, 2013 | 6.440 | 6.548 | 6.330 | 6.360 | 1,049,341 | -0.14(-2.15%) |
Mar 21, 2013 | 6.260 | 6.570 | 6.220 | 6.500 | 1,515,003 | +0.33(+5.35%) |
Mar 20, 2013 | 6.220 | 6.280 | 6.080 | 6.170 | 1,027,301 | -0.03(-0.48%) |
Mar 19, 2013 | 6.280 | 6.430 | 6.170 | 6.200 | 1,291,031 | -0.10(-1.59%) |
Mar 18, 2013 | 6.380 | 6.450 | 6.240 | 6.300 | 1,114,830 | +0.01(+0.16%) |
Mar 15, 2013 | 6.140 | 6.300 | 6.140 | 6.290 | 2,715,294 | +0.16(+2.61%) |
Mar 14, 2013 | 6.080 | 6.280 | 6.010 | 6.130 | 1,392,088 | +0.03(+0.49%) |
Mar 13, 2013 | 6.540 | 6.590 | 6.070 | 6.100 | 1,984,448 | -0.40(-6.15%) |
Mar 12, 2013 | 6.020 | 6.560 | 5.970 | 6.500 | 3,168,860 | +0.72(+12.46%) |
Mar 11, 2013 | 5.790 | 5.870 | 5.730 | 5.780 | 1,023,650 | +0.02(+0.35%) |
Mar 08, 2013 | 5.590 | 5.920 | 5.501 | 5.760 | 1,301,206 | +0.09(+1.59%) |
Mar 07, 2013 | 5.680 | 5.860 | 5.640 | 5.670 | 1,599,388 | +0.04(+0.71%) |
Mar 06, 2013 | 5.140 | 5.660 | 5.000 | 5.630 | 2,168,439 | +0.50(+9.75%) |
Mar 05, 2013 | 5.310 | 5.380 | 5.100 | 5.130 | 1,449,358 | -0.06(-1.16%) |
Mar 04, 2013 | 5.600 | 5.600 | 5.170 | 5.190 | 1,621,022 | -0.41(-7.32%) |
Mar 01, 2013 | 5.820 | 5.860 | 5.540 | 5.600 | 1,346,794 | -0.17(-2.95%) |
Feb 28, 2013 | 5.870 | 5.920 | 5.700 | 5.770 | 1,206,456 | -0.14(-2.37%) |
Feb 27, 2013 | 6.060 | 6.080 | 5.910 | 5.910 | 683,946 | -0.21(-3.43%) |
Feb 26, 2013 | 6.210 | 6.260 | 6.030 | 6.120 | 1,226,598 | -0.04(-0.65%) |
Feb 25, 2013 | 5.910 | 6.240 | 5.910 | 6.160 | 1,719,087 | +0.34(+5.84%) |
Feb 22, 2013 | 5.800 | 5.875 | 5.700 | 5.820 | 736,037 | +0.02(+0.34%) |
Feb 21, 2013 | 5.680 | 5.920 | 5.680 | 5.800 | 1,487,032 | +0.11(+1.93%) |
Feb 20, 2013 | 6.030 | 6.060 | 5.670 | 5.690 | 2,470,642 | -0.44(-7.18%) |
Feb 19, 2013 | 6.130 | 6.230 | 6.010 | 6.130 | 1,651,133 | -0.06(-0.97%) |
Feb 15, 2013 | 6.520 | 6.530 | 6.150 | 6.190 | 2,134,016 | -0.47(-7.06%) |
Feb 14, 2013 | 6.740 | 6.770 | 6.590 | 6.660 | 979,327 | +0.01(+0.15%) |
Feb 13, 2013 | 6.760 | 6.790 | 6.610 | 6.650 | 862,682 | -0.09(-1.34%) |
Feb 12, 2013 | 6.720 | 6.860 | 6.610 | 6.740 | 1,361,937 | -0.03(-0.44%) |
Feb 11, 2013 | 6.900 | 6.940 | 6.700 | 6.770 | 1,318,967 | -0.23(-3.29%) |
Feb 08, 2013 | 6.980 | 7.080 | 6.940 | 7.000 | 645,199 | +0.03(+0.43%) |
Feb 07, 2013 | 6.920 | 7.060 | 6.900 | 6.970 | 775,486 | +0.04(+0.58%) |
Feb 06, 2013 | 6.960 | 7.080 | 6.910 | 6.930 | 1,007,852 | +0.00(+0.00%) |
Feb 04, 2013 | 7.020 | 7.080 | 6.870 | 6.930 | 1,359,168 | -0.11(-1.56%) |
Feb 01, 2013 | 7.010 | 7.120 | 6.950 | 7.040 | 1,098,480 | +0.17(+2.47%) |
Jan 31, 2013 | 7.150 | 7.150 | 6.850 | 6.870 | 1,630,307 | -0.28(-3.92%) |
Jan 30, 2013 | 7.340 | 7.450 | 7.110 | 7.150 | 1,244,040 | -0.07(-0.97%) |
Jan 29, 2013 | 6.980 | 7.240 | 6.960 | 7.220 | 778,538 | +0.32(+4.64%) |
Jan 28, 2013 | 7.040 | 7.050 | 6.870 | 6.900 | 1,352,793 | -0.17(-2.40%) |
Jan 25, 2013 | 7.410 | 7.508 | 7.000 | 7.070 | 2,065,409 | -0.39(-5.23%) |
Jan 24, 2013 | 7.650 | 7.770 | 7.460 | 7.460 | 1,407,926 | -0.28(-3.62%) |
Jan 23, 2013 | 7.920 | 7.990 | 7.700 | 7.740 | 916,494 | -0.18(-2.27%) |
Jan 22, 2013 | 7.830 | 8.000 | 7.820 | 7.920 | 969,448 | +0.10(+1.28%) |
Jan 18, 2013 | 7.970 | 8.000 | 7.770 | 7.820 | 838,568 | -0.10(-1.26%) |
Jan 17, 2013 | 7.930 | 8.060 | 7.850 | 7.920 | 1,020,278 | -0.06(-0.75%) |
Jan 16, 2013 | 8.000 | 8.070 | 7.930 | 7.980 | 670,566 | -0.09(-1.12%) |
Jan 15, 2013 | 8.010 | 8.130 | 7.930 | 8.070 | 800,284 | +0.12(+1.51%) |
Jan 14, 2013 | 8.060 | 8.120 | 7.920 | 7.950 | 907,014 | -0.03(-0.38%) |
Jan 11, 2013 | 8.130 | 8.140 | 7.920 | 7.980 | 664,115 | -0.12(-1.48%) |
Jan 10, 2013 | 7.920 | 8.150 | 7.860 | 8.100 | 1,475,695 | +0.29(+3.71%) |
Jan 09, 2013 | 7.750 | 7.810 | 7.710 | 7.810 | 958,499 | +0.10(+1.30%) |
Jan 08, 2013 | 7.910 | 7.980 | 7.700 | 7.710 | 1,358,446 | -0.17(-2.16%) |
Jan 07, 2013 | 7.940 | 7.960 | 7.790 | 7.880 | 751,121 | -0.07(-0.88%) |
Jan 04, 2013 | 7.810 | 7.989 | 7.760 | 7.950 | 1,093,246 | +0.06(+0.76%) |
Jan 03, 2013 | 8.270 | 8.320 | 7.840 | 7.890 | 1,384,481 | -0.44(-5.28%) |
Jan 02, 2013 | 8.190 | 8.350 | 7.890 | 8.330 | 1,361,920 | +0.44(+5.58%) |
Dec 31, 2012 | 7.750 | 7.980 | 7.720 | 7.890 | 1,099,277 | +0.12(+1.54%) |
Dec 28, 2012 | 7.800 | 7.850 | 7.720 | 7.770 | 565,934 | -0.04(-0.51%) |
Dec 27, 2012 | 8.000 | 8.020 | 7.780 | 7.810 | 975,519 | -0.09(-1.14%) |
Dec 26, 2012 | 7.780 | 7.930 | 7.780 | 7.900 | 544,181 | +0.15(+1.94%) |
Dec 24, 2012 | 7.760 | 7.800 | 7.620 | 7.750 | 395,163 | -0.02(-0.26%) |
Dec 21, 2012 | 7.740 | 7.910 | 7.700 | 7.770 | 1,307,002 | -0.05(-0.64%) |
Dec 20, 2012 | 7.840 | 7.890 | 7.590 | 7.820 | 1,547,424 | -0.12(-1.51%) |
Dec 19, 2012 | 8.000 | 8.050 | 7.920 | 7.940 | 687,182 | -0.06(-0.75%) |
Dec 18, 2012 | 8.160 | 8.220 | 7.950 | 8.000 | 1,061,179 | -0.16(-1.96%) |
Dec 17, 2012 | 8.200 | 8.210 | 8.031 | 8.160 | 675,763 | -0.04(-0.49%) |
Dec 14, 2012 | 8.000 | 8.210 | 8.000 | 8.200 | 717,808 | +0.17(+2.12%) |
Dec 13, 2012 | 8.150 | 8.240 | 7.990 | 8.030 | 1,102,873 | -0.34(-4.06%) |
Dec 12, 2012 | 8.160 | 8.400 | 8.110 | 8.370 | 1,343,500 | +0.27(+3.33%) |
Dec 11, 2012 | 8.080 | 8.150 | 7.990 | 8.100 | 784,903 | +0.00(+0.00%) |
Dec 10, 2012 | 8.040 | 8.140 | 7.960 | 8.100 | 763,962 | +0.19(+2.40%) |
Dec 07, 2012 | 8.000 | 8.060 | 7.850 | 7.910 | 1,085,376 | +0.00(+0.00%) |
Dec 06, 2012 | 8.020 | 8.190 | 7.910 | 7.910 | 1,457,554 | -0.13(-1.62%) |
Dec 05, 2012 | 8.410 | 8.450 | 8.010 | 8.040 | 1,490,800 | -0.39(-4.63%) |
Dec 04, 2012 | 8.310 | 8.540 | 8.260 | 8.430 | 1,158,075 | -0.20(-2.32%) |
Nov 30, 2012 | 8.610 | 8.650 | 8.480 | 8.630 | 1,346,697 | -0.05(-0.58%) |
Nov 29, 2012 | 8.370 | 8.680 | 8.310 | 8.680 | 1,330,681 | +0.38(+4.58%) |
Nov 28, 2012 | 8.160 | 8.310 | 8.050 | 8.300 | 1,031,043 | -0.03(-0.36%) |
Nov 27, 2012 | 8.430 | 8.450 | 8.290 | 8.330 | 983,345 | -0.10(-1.19%) |
Nov 26, 2012 | 8.540 | 8.550 | 8.330 | 8.430 | 793,416 | -0.17(-1.98%) |
Nov 23, 2012 | 8.480 | 8.600 | 8.310 | 8.600 | 702,961 | +0.17(+2.02%) |
Nov 21, 2012 | 8.290 | 8.450 | 8.150 | 8.430 | 930,407 | +0.09(+1.08%) |
Nov 20, 2012 | 8.400 | 8.400 | 8.210 | 8.340 | 869,104 | -0.04(-0.48%) |
Nov 19, 2012 | 8.500 | 8.500 | 8.280 | 8.380 | 1,262,297 | +0.15(+1.82%) |
Nov 16, 2012 | 7.920 | 8.240 | 7.750 | 8.230 | 1,357,423 | +0.36(+4.57%) |
Nov 15, 2012 | 8.030 | 8.030 | 7.720 | 7.870 | 1,833,821 | -0.20(-2.48%) |
Nov 14, 2012 | 8.630 | 8.630 | 8.020 | 8.070 | 2,392,318 | -0.53(-6.16%) |
Nov 13, 2012 | 8.640 | 8.730 | 8.510 | 8.600 | 935,294 | -0.14(-1.60%) |
Nov 12, 2012 | 8.990 | 9.010 | 8.740 | 8.740 | 773,693 | -0.19(-2.13%) |
Nov 09, 2012 | 8.940 | 9.056 | 8.840 | 8.930 | 1,113,566 | -0.03(-0.33%) |
Nov 08, 2012 | 8.800 | 9.000 | 8.620 | 8.960 | 1,453,474 | +0.16(+1.82%) |
Nov 07, 2012 | 8.830 | 8.850 | 8.560 | 8.800 | 1,430,991 | +0.05(+0.57%) |
Nov 06, 2012 | 8.670 | 8.860 | 8.510 | 8.750 | 1,705,182 | +0.05(+0.57%) |
Nov 05, 2012 | 8.820 | 8.890 | 8.700 | 8.700 | 820,285 | -0.11(-1.25%) |
Nov 02, 2012 | 9.050 | 9.090 | 8.810 | 8.810 | 1,088,005 | -0.39(-4.24%) |
Nov 01, 2012 | 9.200 | 9.300 | 9.070 | 9.200 | 1,018,980 | +0.08(+0.88%) |
Oct 31, 2012 | 8.840 | 9.120 | 8.760 | 9.120 | 1,322,314 | +0.33(+3.75%) |
Oct 26, 2012 | 8.740 | 8.790 | 8.790 | 8.790 | 869,000 | +0.05(+0.57%) |
Oct 25, 2012 | 8.800 | 8.850 | 8.690 | 8.740 | 940,331 | +0.14(+1.63%) |
Oct 24, 2012 | 8.780 | 8.780 | 8.580 | 8.600 | 1,069,464 | -0.08(-0.92%) |
Oct 23, 2012 | 8.850 | 8.870 | 8.650 | 8.680 | 1,563,956 | -0.12(-1.36%) |
Oct 19, 2012 | 8.910 | 8.980 | 8.690 | 8.800 | 1,419,060 | -0.18(-2.00%) |
Oct 18, 2012 | 8.950 | 9.150 | 8.910 | 8.980 | 1,126,129 | -0.02(-0.22%) |
Oct 17, 2012 | 8.830 | 9.050 | 8.800 | 9.000 | 3,111,535 | -0.30(-3.23%) |
Oct 16, 2012 | 9.180 | 9.320 | 9.150 | 9.300 | 664,593 | +0.22(+2.42%) |
Oct 15, 2012 | 9.010 | 9.170 | 8.900 | 9.080 | 1,001,345 | +0.02(+0.22%) |
Oct 12, 2012 | 9.330 | 9.390 | 9.000 | 9.060 | 823,901 | -0.27(-2.89%) |
Oct 11, 2012 | 9.460 | 9.529 | 9.280 | 9.330 | 600,705 | -0.02(-0.21%) |
Oct 10, 2012 | 9.120 | 9.540 | 9.000 | 9.350 | 1,028,270 | +0.22(+2.41%) |
Oct 09, 2012 | 9.540 | 9.590 | 9.120 | 9.130 | 1,624,841 | -0.49(-5.09%) |
Oct 08, 2012 | 9.550 | 9.690 | 9.470 | 9.620 | 611,190 | -0.16(-1.64%) |
Oct 05, 2012 | 9.980 | 10.00 | 9.700 | 9.780 | 1,060,455 | -0.22(-2.20%) |
Oct 04, 2012 | 9.870 | 10.00 | 9.760 | 10.00 | 1,116,717 | +0.31(+3.20%) |
Oct 03, 2012 | 9.880 | 9.940 | 9.671 | 9.690 | 819,002 | -0.22(-2.22%) |
Oct 02, 2012 | 10.06 | 10.13 | 9.790 | 9.910 | 1,141,237 | -0.15(-1.49%) |
Oct 01, 2012 | 10.14 | 10.28 | 10.00 | 10.06 | 877,957 | +0.08(+0.80%) |
Sep 28, 2012 | 10.15 | 10.20 | 9.970 | 9.980 | 1,139,054 | -0.18(-1.77%) |
Sep 27, 2012 | 9.990 | 10.18 | 9.860 | 10.16 | 1,380,128 | +0.39(+3.99%) |
Sep 26, 2012 | 9.580 | 9.930 | 9.360 | 9.770 | 1,903,390 | -0.11(-1.11%) |
Sep 25, 2012 | 10.21 | 10.33 | 9.790 | 9.880 | 1,762,188 | -0.14(-1.40%) |
Sep 24, 2012 | 10.22 | 10.41 | 10.00 | 10.02 | 1,424,144 | -0.49(-4.66%) |
Sep 21, 2012 | 10.58 | 10.73 | 10.44 | 10.51 | 1,520,596 | +0.09(+0.86%) |
Sep 20, 2012 | 10.44 | 10.53 | 10.25 | 10.42 | 1,442,849 | -0.22(-2.07%) |
Sep 19, 2012 | 10.25 | 10.72 | 10.14 | 10.64 | 2,399,074 | +0.50(+4.93%) |
Sep 18, 2012 | 9.950 | 10.25 | 9.860 | 10.14 | 1,305,873 | +0.20(+2.01%) |
Sep 17, 2012 | 10.29 | 10.29 | 9.840 | 9.940 | 1,279,792 | -0.27(-2.64%) |
Sep 14, 2012 | 10.08 | 10.34 | 10.08 | 10.21 | 1,595,628 | +0.20(+2.00%) |
Sep 13, 2012 | 9.440 | 10.08 | 9.110 | 10.01 | 2,450,646 | +0.57(+6.04%) |
Sep 12, 2012 | 9.630 | 9.690 | 8.940 | 9.440 | 1,713,845 | -0.08(-0.84%) |
Sep 11, 2012 | 9.570 | 9.710 | 9.500 | 9.520 | 982,168 | +0.06(+0.63%) |
Sep 10, 2012 | 9.810 | 9.810 | 9.440 | 9.460 | 1,208,892 | -0.26(-2.67%) |
Sep 07, 2012 | 9.790 | 9.890 | 9.660 | 9.720 | 1,285,386 | +0.22(+2.32%) |
Sep 06, 2012 | 9.550 | 9.710 | 9.440 | 9.500 | 1,227,635 | +0.07(+0.74%) |
Sep 05, 2012 | 9.460 | 9.470 | 9.240 | 9.430 | 976,957 | -0.04(-0.42%) |
Sep 04, 2012 | 9.020 | 9.490 | 8.910 | 9.470 | 1,963,747 | +0.58(+6.52%) |
Aug 31, 2012 | 8.250 | 8.900 | 8.130 | 8.890 | 1,719,444 | +0.77(+9.48%) |
Aug 30, 2012 | 8.260 | 8.325 | 8.110 | 8.120 | 714,499 | -0.15(-1.81%) |
Aug 29, 2012 | 8.530 | 8.570 | 8.270 | 8.270 | 1,026,884 | -0.38(-4.39%) |
Aug 27, 2012 | 8.830 | 8.900 | 8.600 | 8.650 | 660,929 | -0.14(-1.59%) |
Aug 24, 2012 | 8.780 | 8.940 | 8.720 | 8.790 | 582,800 | -0.01(-0.11%) |
Aug 23, 2012 | 9.000 | 9.050 | 8.750 | 8.800 | 1,281,861 | -0.06(-0.68%) |
Aug 22, 2012 | 8.650 | 8.860 | 8.520 | 8.860 | 997,892 | +0.17(+1.96%) |
Aug 21, 2012 | 8.630 | 8.890 | 8.580 | 8.690 | 2,075,686 | +0.26(+3.08%) |
Aug 20, 2012 | 8.260 | 8.450 | 8.110 | 8.430 | 1,168,970 | +0.20(+2.43%) |
Aug 17, 2012 | 8.170 | 8.250 | 8.050 | 8.230 | 865,359 | +0.09(+1.11%) |
Aug 16, 2012 | 7.940 | 8.160 | 7.890 | 8.140 | 1,327,124 | +0.21(+2.65%) |
Aug 15, 2012 | 7.890 | 7.950 | 7.750 | 7.930 | 716,621 | +0.11(+1.41%) |
Aug 14, 2012 | 7.900 | 7.950 | 7.800 | 7.820 | 681,954 | -0.10(-1.26%) |
Aug 13, 2012 | 8.120 | 8.220 | 7.910 | 7.920 | 614,859 | -0.16(-1.98%) |
Aug 10, 2012 | 7.910 | 8.100 | 7.840 | 8.080 | 964,615 | +0.18(+2.28%) |
Aug 09, 2012 | 7.840 | 7.970 | 7.800 | 7.900 | 806,580 | +0.06(+0.77%) |
Aug 08, 2012 | 7.990 | 8.200 | 7.800 | 7.840 | 1,266,789 | -0.13(-1.63%) |
Aug 07, 2012 | 8.210 | 8.310 | 7.910 | 7.970 | 1,061,575 | -0.19(-2.33%) |
Aug 06, 2012 | 7.890 | 8.240 | 7.890 | 8.160 | 939,803 | +0.30(+3.82%) |
Aug 03, 2012 | 7.830 | 7.990 | 7.783 | 7.860 | 772,294 | +0.17(+2.21%) |
Aug 02, 2012 | 7.700 | 8.000 | 7.680 | 7.690 | 923,420 | -0.06(-0.77%) |
Aug 01, 2012 | 7.860 | 7.750 | 7.750 | 7.750 | 802,689 | -0.20(-2.52%) |
Jul 31, 2012 | 8.180 | 8.190 | 7.930 | 7.950 | 869,716 | -0.22(-2.69%) |
Jul 30, 2012 | 8.310 | 8.400 | 8.030 | 8.170 | 1,025,319 | -0.13(-1.57%) |
Jul 27, 2012 | 8.370 | 8.421 | 8.180 | 8.300 | 1,042,283 | -0.01(-0.12%) |
Jul 26, 2012 | 8.240 | 8.380 | 8.060 | 8.310 | 1,516,332 | +0.16(+1.96%) |
Jul 25, 2012 | 7.900 | 8.220 | 7.850 | 8.150 | 1,559,798 | +0.46(+5.98%) |
Jul 24, 2012 | 7.850 | 7.900 | 7.600 | 7.690 | 852,576 | -0.06(-0.77%) |
Jul 23, 2012 | 7.650 | 7.770 | 7.600 | 7.750 | 1,001,338 | -0.08(-1.02%) |
Jul 20, 2012 | 7.830 | 7.940 | 7.780 | 7.830 | 612,255 | -0.06(-0.76%) |
Jul 19, 2012 | 7.880 | 8.000 | 7.800 | 7.890 | 749,849 | +0.11(+1.41%) |
Jul 18, 2012 | 7.730 | 7.990 | 7.670 | 7.780 | 576,035 | -0.06(-0.77%) |
Jul 17, 2012 | 7.970 | 8.040 | 7.750 | 7.840 | 874,916 | -0.13(-1.63%) |
Jul 16, 2012 | 7.940 | 8.120 | 7.810 | 7.970 | 783,295 | +0.03(+0.38%) |
Jul 13, 2012 | 8.220 | 8.270 | 7.910 | 7.940 | 1,035,921 | -0.21(-2.58%) |
Jul 12, 2012 | 7.690 | 8.240 | 7.600 | 8.150 | 1,520,618 | +0.27(+3.43%) |
Jul 11, 2012 | 7.840 | 7.930 | 7.720 | 7.880 | 1,230,280 | -0.01(-0.13%) |
Jul 10, 2012 | 8.370 | 8.430 | 7.800 | 7.890 | 1,278,700 | -0.33(-4.01%) |
Jul 09, 2012 | 8.170 | 8.320 | 8.070 | 8.220 | 944,069 | +0.04(+0.49%) |
Jul 06, 2012 | 8.360 | 8.440 | 8.080 | 8.180 | 1,172,753 | -0.36(-4.22%) |
Jul 05, 2012 | 8.620 | 8.680 | 8.450 | 8.540 | 1,123,605 | -0.10(-1.16%) |
Jul 03, 2012 | 8.480 | 8.690 | 8.460 | 8.640 | 874,788 | +0.34(+4.10%) |
Jul 02, 2012 | 8.070 | 8.350 | 7.940 | 8.300 | 991,507 | +0.18(+2.22%) |
Jun 29, 2012 | 8.280 | 8.330 | 7.960 | 8.120 | 1,397,087 | +0.33(+4.24%) |
Jun 28, 2012 | 7.980 | 8.100 | 7.610 | 7.790 | 1,377,867 | -0.33(-4.06%) |
Jun 27, 2012 | 8.200 | 8.300 | 7.860 | 8.120 | 1,120,414 | -0.04(-0.49%) |
Jun 26, 2012 | 8.430 | 8.540 | 8.070 | 8.160 | 1,403,996 | -0.31(-3.66%) |
Jun 25, 2012 | 8.430 | 8.670 | 8.220 | 8.470 | 1,643,633 | -0.04(-0.47%) |
Jun 22, 2012 | 8.760 | 8.820 | 8.361 | 8.510 | 1,071,261 | -0.22(-2.52%) |
Jun 21, 2012 | 9.300 | 9.340 | 8.680 | 8.730 | 1,732,490 | -0.77(-8.11%) |
Jun 20, 2012 | 9.450 | 9.850 | 9.310 | 9.500 | 1,117,956 | -0.11(-1.14%) |
Jun 19, 2012 | 9.570 | 9.700 | 9.470 | 9.610 | 828,875 | +0.05(+0.52%) |
Jun 18, 2012 | 9.210 | 9.650 | 9.170 | 9.560 | 921,694 | +0.15(+1.59%) |
Jun 15, 2012 | 9.560 | 9.580 | 9.350 | 9.410 | 908,200 | -0.16(-1.67%) |
Jun 14, 2012 | 9.570 | 9.640 | 9.280 | 9.570 | 1,273,874 | +0.12(+1.27%) |
Jun 13, 2012 | 9.650 | 9.720 | 9.440 | 9.450 | 1,029,755 | -0.18(-1.87%) |
Jun 12, 2012 | 9.510 | 9.680 | 9.370 | 9.630 | 1,084,255 | +0.25(+2.67%) |
Jun 11, 2012 | 9.710 | 9.740 | 9.350 | 9.380 | 953,601 | -0.24(-2.49%) |
Jun 08, 2012 | 9.270 | 9.710 | 9.130 | 9.620 | 829,077 | +0.10(+1.05%) |
Jun 07, 2012 | 9.780 | 9.800 | 9.330 | 9.520 | 1,154,188 | -0.18(-1.86%) |
Jun 06, 2012 | 9.780 | 9.900 | 9.490 | 9.700 | 1,592,971 | +0.09(+0.94%) |
Jun 05, 2012 | 9.480 | 9.620 | 9.320 | 9.610 | 1,550,561 | +0.12(+1.26%) |
Jun 04, 2012 | 9.430 | 9.500 | 9.020 | 9.490 | 1,248,371 | +0.10(+1.06%) |
Jun 01, 2012 | 8.910 | 9.420 | 8.760 | 9.390 | 1,922,718 | +0.71(+8.18%) |
May 31, 2012 | 8.940 | 9.010 | 8.610 | 8.680 | 1,295,533 | -0.27(-3.02%) |
May 30, 2012 | 8.660 | 9.100 | 8.430 | 8.950 | 1,418,643 | +0.06(+0.67%) |
May 29, 2012 | 9.140 | 9.200 | 8.750 | 8.890 | 1,184,847 | -0.06(-0.67%) |
May 25, 2012 | 8.930 | 9.020 | 8.740 | 8.950 | 1,225,072 | +0.05(+0.56%) |
May 24, 2012 | 8.920 | 8.980 | 8.590 | 8.900 | 1,480,794 | +0.13(+1.48%) |
May 23, 2012 | 8.140 | 8.770 | 7.911 | 8.770 | 1,748,234 | +0.50(+6.05%) |
May 22, 2012 | 8.400 | 8.690 | 8.120 | 8.270 | 1,530,081 | -0.17(-2.01%) |
May 21, 2012 | 7.960 | 8.470 | 7.940 | 8.440 | 1,064,355 | +0.48(+6.03%) |
May 18, 2012 | 8.170 | 8.330 | 7.880 | 7.960 | 1,419,576 | +0.04(+0.51%) |
May 17, 2012 | 7.740 | 8.070 | 7.680 | 7.920 | 1,959,980 | +0.37(+4.90%) |
May 16, 2012 | 7.480 | 7.930 | 7.250 | 7.550 | 2,152,375 | +0.04(+0.53%) |
May 15, 2012 | 8.050 | 8.260 | 7.450 | 7.510 | 2,148,573 | -0.56(-6.94%) |
May 14, 2012 | 8.340 | 8.630 | 8.050 | 8.070 | 1,140,832 | -0.51(-5.94%) |
May 11, 2012 | 8.580 | 8.850 | 8.510 | 8.580 | 915,678 | -0.17(-1.94%) |
May 10, 2012 | 8.950 | 9.128 | 8.650 | 8.750 | 1,265,286 | -0.02(-0.23%) |
May 09, 2012 | 7.930 | 9.020 | 7.900 | 8.770 | 2,235,777 | +0.60(+7.34%) |
May 08, 2012 | 8.150 | 8.200 | 7.781 | 8.170 | 1,530,746 | -0.09(-1.09%) |
May 07, 2012 | 8.420 | 8.470 | 8.110 | 8.260 | 1,055,377 | -0.18(-2.13%) |
May 04, 2012 | 8.620 | 8.880 | 8.380 | 8.440 | 1,067,551 | -0.21(-2.43%) |
May 03, 2012 | 8.870 | 8.910 | 8.510 | 8.650 | 830,814 | -0.27(-3.03%) |
May 02, 2012 | 9.050 | 9.060 | 8.850 | 8.920 | 785,316 | -0.25(-2.73%) |