Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.071 | 9.105 | 9.029 | 9.105 | 0 | +0.04(+0.46%) |
Apr 29, 2013 | 9.022 | 9.119 | 9.015 | 9.064 | 4,206,218 | +0.09(+1.02%) |
Apr 26, 2013 | 9.020 | 9.020 | 8.958 | 8.972 | 14,048,884 | -0.01(-0.15%) |
Apr 25, 2013 | 8.993 | 9.020 | 8.958 | 8.986 | 0 | +0.03(+0.31%) |
Apr 24, 2013 | 8.938 | 8.979 | 8.917 | 8.958 | 0 | +0.02(+0.23%) |
Apr 23, 2013 | 8.938 | 8.972 | 8.873 | 8.938 | 3,325,538 | +0.07(+0.77%) |
Apr 22, 2013 | 8.835 | 8.921 | 8.798 | 8.870 | 3,529,379 | +0.07(+0.78%) |
Apr 19, 2013 | 8.760 | 8.849 | 8.685 | 8.801 | 3,503,328 | +0.08(+0.94%) |
Apr 18, 2013 | 8.685 | 8.815 | 8.624 | 8.719 | 9,278,629 | -0.03(-0.31%) |
Apr 17, 2013 | 8.870 | 8.904 | 8.733 | 8.747 | 7,463,046 | -0.18(-2.07%) |
Apr 16, 2013 | 8.897 | 8.958 | 8.859 | 8.931 | 4,570,012 | +0.07(+0.77%) |
Apr 15, 2013 | 9.020 | 9.088 | 8.863 | 8.863 | 4,857,117 | -0.23(-2.48%) |
Apr 12, 2013 | 9.088 | 9.150 | 9.047 | 9.088 | 3,811,615 | -0.06(-0.67%) |
Apr 11, 2013 | 9.184 | 9.198 | 9.085 | 9.150 | 3,049,202 | -0.01(-0.07%) |
Apr 10, 2013 | 9.047 | 9.163 | 9.006 | 9.157 | 3,314,217 | +0.14(+1.59%) |
Apr 09, 2013 | 9.040 | 9.061 | 8.938 | 9.013 | 3,088,046 | +0.01(+0.15%) |
Apr 08, 2013 | 8.897 | 9.006 | 8.870 | 8.999 | 3,431,394 | +0.09(+1.00%) |
Apr 05, 2013 | 8.856 | 8.931 | 8.829 | 8.911 | 4,670,736 | -0.04(-0.46%) |
Apr 04, 2013 | 8.945 | 8.986 | 8.883 | 8.952 | 3,944,181 | +0.05(+0.61%) |
Apr 03, 2013 | 8.945 | 8.986 | 8.846 | 8.897 | 7,469,026 | -0.06(-0.69%) |
Apr 02, 2013 | 9.102 | 9.122 | 8.931 | 8.958 | 5,743,065 | -0.14(-1.50%) |
Apr 01, 2013 | 9.150 | 9.204 | 9.075 | 9.095 | 4,050,112 | -0.08(-0.82%) |
Mar 28, 2013 | 9.184 | 9.211 | 9.081 | 9.170 | 5,764,468 | +0.01(+0.07%) |
Mar 27, 2013 | 9.122 | 9.170 | 9.075 | 9.163 | 2,516,817 | -0.01(-0.15%) |
Mar 26, 2013 | 9.129 | 9.177 | 9.088 | 9.177 | 1,942,102 | +0.07(+0.75%) |
Mar 25, 2013 | 9.184 | 9.191 | 9.088 | 9.109 | 4,884,865 | -0.04(-0.45%) |
Mar 22, 2013 | 9.143 | 9.170 | 9.013 | 9.150 | 5,031,900 | -0.08(-0.81%) |
Mar 21, 2013 | 9.170 | 9.245 | 9.163 | 9.225 | 3,570,079 | +0.01(+0.07%) |
Mar 20, 2013 | 9.225 | 9.252 | 9.198 | 9.218 | 2,871,820 | +0.01(+0.15%) |
Mar 19, 2013 | 9.273 | 9.300 | 9.184 | 9.204 | 7,625,790 | -0.03(-0.37%) |
Mar 18, 2013 | 9.191 | 9.280 | 9.163 | 9.239 | 4,030,795 | -0.02(-0.22%) |
Mar 15, 2013 | 9.177 | 9.266 | 9.177 | 9.259 | 6,505,550 | +0.08(+0.89%) |
Mar 14, 2013 | 9.088 | 9.194 | 9.088 | 9.177 | 3,841,433 | +0.09(+0.98%) |
Mar 13, 2013 | 9.095 | 9.122 | 9.040 | 9.088 | 4,736,555 | +0.02(+0.23%) |
Mar 12, 2013 | 9.088 | 9.116 | 9.054 | 9.068 | 3,954,191 | -0.03(-0.30%) |
Mar 11, 2013 | 9.081 | 9.102 | 9.047 | 9.095 | 3,538,508 | +0.01(+0.15%) |
Mar 08, 2013 | 9.068 | 9.085 | 9.020 | 9.081 | 2,895,328 | +0.03(+0.38%) |
Mar 07, 2013 | 9.034 | 9.075 | 9.020 | 9.047 | 2,974,299 | +0.01(+0.08%) |
Mar 06, 2013 | 9.034 | 9.075 | 8.999 | 9.040 | 3,756,384 | +0.01(+0.15%) |
Mar 05, 2013 | 9.047 | 9.083 | 9.006 | 9.027 | 4,551,592 | +0.00(+0.00%) |
Mar 04, 2013 | 9.061 | 9.061 | 8.993 | 9.027 | 5,475,646 | -0.02(-0.23%) |
Mar 01, 2013 | 8.931 | 9.047 | 8.876 | 9.047 | 6,019,000 | +0.10(+1.07%) |
Feb 28, 2013 | 8.856 | 8.986 | 8.842 | 8.952 | 5,806,168 | +0.06(+0.69%) |
Feb 27, 2013 | 8.801 | 8.904 | 8.757 | 8.890 | 2,713,393 | +0.10(+1.09%) |
Feb 26, 2013 | 8.781 | 8.829 | 8.747 | 8.794 | 3,242,272 | -0.05(-0.54%) |
Feb 22, 2013 | 8.835 | 8.869 | 8.815 | 8.842 | 2,879,484 | +0.03(+0.31%) |
Feb 21, 2013 | 8.856 | 8.890 | 8.794 | 8.815 | 3,635,207 | -0.06(-0.69%) |
Feb 20, 2013 | 8.938 | 8.952 | 8.876 | 8.876 | 3,315,944 | -0.05(-0.61%) |
Feb 19, 2013 | 8.883 | 8.965 | 8.849 | 8.931 | 3,677,513 | +0.08(+0.93%) |
Feb 15, 2013 | 8.856 | 8.876 | 8.794 | 8.849 | 6,977,926 | +0.03(+0.31%) |
Feb 14, 2013 | 8.774 | 8.822 | 8.740 | 8.822 | 4,014,027 | +0.03(+0.39%) |
Feb 13, 2013 | 8.767 | 8.815 | 8.760 | 8.788 | 3,170,083 | +0.05(+0.63%) |
Feb 12, 2013 | 8.624 | 8.760 | 8.589 | 8.733 | 3,827,494 | +0.13(+1.51%) |
Feb 11, 2013 | 8.569 | 8.630 | 8.566 | 8.603 | 3,721,730 | +0.03(+0.32%) |
Feb 08, 2013 | 8.548 | 8.596 | 8.548 | 8.576 | 2,376,483 | +0.02(+0.24%) |
Feb 07, 2013 | 8.603 | 8.630 | 8.528 | 8.555 | 3,944,937 | -0.03(-0.32%) |
Feb 06, 2013 | 8.514 | 8.596 | 8.501 | 8.583 | 7,172,048 | +0.11(+1.29%) |
Feb 04, 2013 | 8.535 | 8.562 | 8.466 | 8.473 | 4,703,449 | -0.08(-0.88%) |
Feb 01, 2013 | 8.460 | 8.555 | 8.439 | 8.548 | 3,755,908 | +0.13(+1.54%) |
Jan 31, 2013 | 8.419 | 8.473 | 8.391 | 8.419 | 7,381,045 | -0.02(-0.24%) |
Jan 30, 2013 | 8.487 | 8.514 | 8.419 | 8.439 | 5,785,733 | -0.03(-0.40%) |
Jan 29, 2013 | 8.467 | 8.515 | 8.433 | 8.473 | 11,274,281 | +0.03(+0.40%) |
Jan 28, 2013 | 8.453 | 8.494 | 8.419 | 8.440 | 10,560,835 | +0.03(+0.32%) |
Jan 25, 2013 | 8.473 | 8.500 | 8.349 | 8.413 | 13,342,169 | -0.03(-0.32%) |
Jan 24, 2013 | 8.453 | 8.467 | 8.365 | 8.440 | 4,943,270 | +0.01(+0.16%) |
Jan 23, 2013 | 8.473 | 8.541 | 8.413 | 8.426 | 10,639,225 | -0.03(-0.40%) |
Jan 22, 2013 | 8.338 | 8.460 | 8.298 | 8.460 | 6,291,342 | +0.10(+1.21%) |
Jan 18, 2013 | 8.581 | 8.581 | 8.241 | 8.359 | 10,954,549 | -0.22(-2.52%) |
Jan 17, 2013 | 8.527 | 8.601 | 8.507 | 8.575 | 2,726,977 | +0.05(+0.55%) |
Jan 16, 2013 | 8.487 | 8.568 | 8.440 | 8.527 | 2,632,324 | -0.01(-0.16%) |
Jan 15, 2013 | 8.534 | 8.575 | 8.500 | 8.541 | 2,216,833 | +0.00(+0.00%) |
Jan 14, 2013 | 8.507 | 8.568 | 8.463 | 8.541 | 2,920,561 | +0.05(+0.56%) |
Jan 11, 2013 | 8.548 | 8.548 | 8.419 | 8.494 | 2,448,562 | -0.01(-0.16%) |
Jan 10, 2013 | 8.500 | 8.541 | 8.440 | 8.507 | 3,290,273 | +0.03(+0.32%) |
Jan 09, 2013 | 8.487 | 8.534 | 8.453 | 8.480 | 2,460,665 | +0.01(+0.08%) |
Jan 08, 2013 | 8.480 | 8.497 | 8.406 | 8.473 | 3,144,444 | +0.00(+0.00%) |
Jan 07, 2013 | 8.453 | 8.507 | 8.399 | 8.473 | 2,362,137 | -0.03(-0.32%) |
Jan 04, 2013 | 8.453 | 8.554 | 8.433 | 8.500 | 2,656,936 | +0.08(+0.96%) |
Jan 03, 2013 | 8.399 | 8.453 | 8.332 | 8.419 | 3,893,702 | +0.03(+0.32%) |
Jan 02, 2013 | 8.278 | 8.392 | 8.156 | 8.392 | 4,819,641 | +0.24(+2.89%) |
Dec 31, 2012 | 8.048 | 8.163 | 8.035 | 8.156 | 3,611,898 | +0.08(+1.00%) |
Dec 28, 2012 | 8.089 | 8.143 | 8.055 | 8.075 | 2,851,828 | -0.07(-0.83%) |
Dec 27, 2012 | 8.156 | 8.176 | 8.035 | 8.143 | 4,189,429 | +0.00(+0.04%) |
Dec 26, 2012 | 8.210 | 8.210 | 8.102 | 8.139 | 2,425,711 | -0.04(-0.54%) |
Dec 24, 2012 | 8.203 | 8.203 | 8.149 | 8.183 | 1,685,732 | -0.01(-0.08%) |
Dec 21, 2012 | 8.251 | 8.271 | 8.129 | 8.190 | 7,739,813 | -0.13(-1.62%) |
Dec 20, 2012 | 8.284 | 8.338 | 8.264 | 8.325 | 3,642,699 | +0.01(+0.16%) |
Dec 19, 2012 | 8.352 | 8.392 | 8.305 | 8.311 | 2,843,500 | -0.05(-0.65%) |
Dec 18, 2012 | 8.318 | 8.365 | 8.257 | 8.365 | 7,136,576 | +0.06(+0.77%) |
Dec 17, 2012 | 8.210 | 8.305 | 8.176 | 8.301 | 2,994,188 | +0.10(+1.19%) |
Dec 14, 2012 | 8.230 | 8.251 | 8.156 | 8.203 | 2,477,197 | -0.01(-0.08%) |
Dec 13, 2012 | 8.257 | 8.278 | 8.176 | 8.210 | 3,838,420 | -0.06(-0.73%) |
Dec 12, 2012 | 8.298 | 8.332 | 8.251 | 8.271 | 4,403,374 | -0.01(-0.16%) |
Dec 11, 2012 | 8.203 | 8.284 | 8.160 | 8.284 | 5,297,162 | +0.08(+0.99%) |
Dec 10, 2012 | 8.109 | 8.251 | 8.102 | 8.203 | 3,806,217 | +0.07(+0.83%) |
Dec 07, 2012 | 8.190 | 8.230 | 8.089 | 8.136 | 7,147,035 | -0.05(-0.66%) |
Dec 06, 2012 | 8.237 | 8.278 | 8.149 | 8.190 | 4,283,393 | -0.03(-0.41%) |
Dec 05, 2012 | 8.170 | 8.251 | 8.163 | 8.224 | 5,152,318 | +0.06(+0.79%) |
Dec 04, 2012 | 8.136 | 8.210 | 8.116 | 8.160 | 3,330,709 | -0.06(-0.78%) |
Nov 30, 2012 | 8.143 | 8.230 | 8.136 | 8.224 | 5,628,967 | +0.07(+0.91%) |
Nov 29, 2012 | 8.149 | 8.197 | 8.102 | 8.149 | 3,322,704 | +0.01(+0.17%) |
Nov 28, 2012 | 8.136 | 8.160 | 8.042 | 8.136 | 5,693,562 | -0.03(-0.41%) |
Nov 27, 2012 | 8.136 | 8.278 | 8.102 | 8.170 | 9,669,064 | +0.05(+0.67%) |
Nov 26, 2012 | 8.129 | 8.163 | 8.015 | 8.116 | 6,345,578 | +0.09(+1.09%) |
Nov 23, 2012 | 7.900 | 8.028 | 7.880 | 8.028 | 1,240,013 | +0.14(+1.80%) |
Nov 21, 2012 | 7.954 | 7.959 | 7.853 | 7.886 | 2,824,755 | -0.04(-0.51%) |
Nov 20, 2012 | 7.934 | 8.035 | 7.880 | 7.927 | 5,956,133 | -0.03(-0.34%) |
Nov 19, 2012 | 7.954 | 8.028 | 7.913 | 7.954 | 3,181,293 | +0.08(+1.03%) |
Nov 16, 2012 | 7.832 | 7.940 | 7.758 | 7.873 | 4,262,601 | +0.03(+0.34%) |
Nov 15, 2012 | 7.671 | 7.886 | 7.667 | 7.846 | 8,098,361 | +0.16(+2.11%) |
Nov 14, 2012 | 7.765 | 7.805 | 7.664 | 7.684 | 4,600,238 | -0.07(-0.87%) |
Nov 13, 2012 | 7.839 | 7.873 | 7.724 | 7.751 | 5,567,978 | -0.09(-1.16%) |
Nov 12, 2012 | 7.866 | 7.920 | 7.792 | 7.843 | 6,936,645 | +0.02(+0.22%) |
Nov 09, 2012 | 7.913 | 7.947 | 7.812 | 7.826 | 7,671,592 | -0.08(-1.02%) |
Nov 08, 2012 | 8.028 | 8.109 | 7.900 | 7.907 | 8,159,829 | -0.12(-1.51%) |
Nov 07, 2012 | 8.089 | 8.123 | 8.008 | 8.028 | 6,936,693 | -0.15(-1.82%) |
Nov 06, 2012 | 8.082 | 8.197 | 8.035 | 8.176 | 5,680,759 | +0.12(+1.51%) |
Nov 05, 2012 | 8.082 | 8.183 | 8.001 | 8.055 | 3,825,815 | -0.05(-0.67%) |
Nov 02, 2012 | 8.257 | 8.257 | 8.089 | 8.109 | 8,546,960 | -0.10(-1.23%) |
Nov 01, 2012 | 8.183 | 8.236 | 8.143 | 8.210 | 4,297,404 | +0.09(+1.16%) |
Oct 31, 2012 | 8.176 | 8.176 | 8.035 | 8.116 | 5,286,159 | +0.03(+0.33%) |
Oct 26, 2012 | 8.169 | 8.089 | 8.089 | 8.089 | 13,877,276 | -0.06(-0.74%) |
Oct 25, 2012 | 8.155 | 8.175 | 8.085 | 8.149 | 13,047,519 | +0.07(+0.82%) |
Oct 24, 2012 | 8.162 | 8.195 | 8.082 | 8.082 | 4,857,772 | -0.06(-0.74%) |
Oct 23, 2012 | 8.189 | 8.215 | 8.142 | 8.142 | 6,344,575 | -0.04(-0.49%) |
Oct 19, 2012 | 8.289 | 8.295 | 8.049 | 8.182 | 15,134,408 | +0.17(+2.08%) |
Oct 18, 2012 | 7.989 | 8.055 | 7.956 | 8.016 | 4,433,526 | +0.04(+0.50%) |
Oct 17, 2012 | 7.969 | 7.989 | 7.909 | 7.976 | 5,819,517 | +0.02(+0.25%) |
Oct 16, 2012 | 8.042 | 8.102 | 7.929 | 7.956 | 3,732,564 | -0.09(-1.08%) |
Oct 15, 2012 | 7.962 | 8.115 | 7.962 | 8.042 | 3,989,010 | +0.03(+0.32%) |
Oct 12, 2012 | 8.162 | 8.255 | 7.962 | 8.016 | 4,978,497 | -0.12(-1.46%) |
Oct 11, 2012 | 8.175 | 8.195 | 8.082 | 8.135 | 4,892,258 | +0.03(+0.33%) |
Oct 10, 2012 | 8.189 | 8.189 | 8.095 | 8.109 | 3,948,717 | -0.06(-0.77%) |
Oct 09, 2012 | 8.242 | 8.289 | 8.162 | 8.172 | 4,636,786 | -0.08(-0.93%) |
Oct 08, 2012 | 8.242 | 8.322 | 8.242 | 8.249 | 3,218,771 | -0.06(-0.72%) |
Oct 05, 2012 | 8.308 | 8.318 | 8.249 | 8.308 | 4,188,093 | +0.03(+0.32%) |
Oct 04, 2012 | 8.175 | 8.282 | 8.135 | 8.282 | 3,586,771 | +0.13(+1.63%) |
Oct 03, 2012 | 8.109 | 8.202 | 8.055 | 8.149 | 3,874,385 | +0.08(+0.99%) |
Oct 02, 2012 | 8.062 | 8.082 | 7.949 | 8.069 | 5,060,587 | +0.05(+0.66%) |
Oct 01, 2012 | 8.075 | 8.129 | 7.989 | 8.016 | 4,650,129 | -0.07(-0.82%) |
Sep 28, 2012 | 8.089 | 8.115 | 8.029 | 8.082 | 4,961,175 | -0.01(-0.16%) |
Sep 27, 2012 | 8.049 | 8.149 | 8.016 | 8.095 | 5,383,389 | +0.07(+0.83%) |
Sep 26, 2012 | 8.062 | 8.095 | 7.956 | 8.029 | 5,647,272 | -0.03(-0.41%) |
Sep 25, 2012 | 8.115 | 8.155 | 8.049 | 8.062 | 4,754,573 | -0.03(-0.41%) |
Sep 24, 2012 | 7.962 | 8.102 | 7.929 | 8.095 | 3,506,184 | +0.11(+1.38%) |
Sep 21, 2012 | 8.082 | 8.109 | 7.976 | 7.986 | 6,352,940 | -0.06(-0.79%) |
Sep 20, 2012 | 8.049 | 8.069 | 7.976 | 8.049 | 4,560,663 | -0.03(-0.33%) |
Sep 19, 2012 | 8.055 | 8.122 | 8.016 | 8.075 | 4,495,120 | +0.04(+0.46%) |
Sep 18, 2012 | 8.129 | 8.135 | 8.022 | 8.039 | 5,264,061 | -0.06(-0.78%) |
Sep 17, 2012 | 8.282 | 8.302 | 8.089 | 8.102 | 10,597,691 | -0.19(-2.25%) |
Sep 14, 2012 | 8.295 | 8.355 | 8.162 | 8.289 | 7,699,987 | +0.01(+0.08%) |
Sep 13, 2012 | 8.082 | 8.289 | 8.055 | 8.282 | 5,688,424 | +0.20(+2.47%) |
Sep 12, 2012 | 8.042 | 8.095 | 8.029 | 8.082 | 2,679,234 | +0.07(+0.83%) |
Sep 11, 2012 | 8.009 | 8.055 | 7.969 | 8.016 | 3,919,130 | +0.00(+0.00%) |
Sep 10, 2012 | 8.095 | 8.122 | 8.016 | 8.016 | 3,646,100 | -0.10(-1.23%) |
Sep 07, 2012 | 8.109 | 8.149 | 8.082 | 8.115 | 3,145,749 | +0.02(+0.25%) |
Sep 06, 2012 | 8.002 | 8.149 | 8.002 | 8.095 | 5,275,419 | +0.13(+1.59%) |
Sep 05, 2012 | 7.949 | 8.036 | 7.949 | 7.969 | 5,711,163 | +0.00(+0.04%) |
Sep 04, 2012 | 7.996 | 8.009 | 7.936 | 7.966 | 3,562,189 | -0.00(-0.04%) |
Aug 31, 2012 | 8.029 | 8.069 | 7.962 | 7.969 | 4,604,163 | -0.01(-0.08%) |
Aug 30, 2012 | 7.996 | 8.016 | 7.962 | 7.976 | 2,291,994 | -0.05(-0.58%) |
Aug 29, 2012 | 7.916 | 8.062 | 7.916 | 8.022 | 3,427,543 | +0.05(+0.67%) |
Aug 27, 2012 | 8.042 | 8.062 | 7.962 | 7.969 | 3,177,873 | -0.07(-0.83%) |
Aug 24, 2012 | 7.949 | 8.069 | 7.949 | 8.036 | 2,391,033 | +0.05(+0.58%) |
Aug 23, 2012 | 8.042 | 8.042 | 7.976 | 7.989 | 3,011,653 | -0.05(-0.58%) |
Aug 22, 2012 | 8.029 | 8.089 | 7.996 | 8.036 | 6,041,765 | +0.01(+0.17%) |
Aug 21, 2012 | 8.135 | 8.169 | 7.996 | 8.022 | 5,379,315 | -0.07(-0.90%) |
Aug 20, 2012 | 8.089 | 8.119 | 8.060 | 8.095 | 4,170,173 | +0.00(+0.00%) |
Aug 17, 2012 | 8.089 | 8.122 | 8.042 | 8.095 | 2,888,531 | +0.01(+0.16%) |
Aug 16, 2012 | 8.009 | 8.115 | 7.989 | 8.082 | 4,008,168 | +0.07(+0.83%) |
Aug 15, 2012 | 7.962 | 8.022 | 7.916 | 8.016 | 3,246,881 | +0.09(+1.13%) |
Aug 14, 2012 | 7.982 | 7.982 | 7.896 | 7.926 | 3,935,453 | -0.03(-0.38%) |
Aug 13, 2012 | 7.976 | 7.976 | 7.862 | 7.956 | 4,256,044 | +0.01(+0.08%) |
Aug 10, 2012 | 7.929 | 7.976 | 7.902 | 7.949 | 3,216,249 | -0.01(-0.17%) |
Aug 09, 2012 | 7.962 | 7.982 | 7.902 | 7.962 | 2,870,565 | +0.01(+0.17%) |
Aug 08, 2012 | 7.869 | 7.969 | 7.869 | 7.949 | 4,344,260 | +0.05(+0.67%) |
Aug 07, 2012 | 7.783 | 7.962 | 7.759 | 7.896 | 6,513,441 | +0.14(+1.80%) |
Aug 06, 2012 | 7.709 | 7.776 | 7.683 | 7.756 | 4,040,760 | +0.07(+0.87%) |
Aug 03, 2012 | 7.669 | 7.709 | 7.603 | 7.689 | 5,144,609 | +0.13(+1.76%) |
Aug 02, 2012 | 7.550 | 7.576 | 7.456 | 7.556 | 7,484,384 | -0.01(-0.18%) |
Aug 01, 2012 | 7.663 | 7.663 | 7.563 | 7.569 | 4,720,881 | -0.06(-0.79%) |
Jul 31, 2012 | 7.616 | 7.656 | 7.589 | 7.629 | 5,596,202 | -0.01(-0.09%) |
Jul 30, 2012 | 7.616 | 7.689 | 7.603 | 7.636 | 5,263,837 | +0.01(+0.09%) |
Jul 27, 2012 | 7.610 | 7.669 | 7.528 | 7.629 | 4,603,233 | +0.08(+1.09%) |
Jul 26, 2012 | 7.610 | 7.662 | 7.524 | 7.547 | 4,956,001 | +0.02(+0.22%) |
Jul 25, 2012 | 7.557 | 7.613 | 7.515 | 7.531 | 4,670,060 | -0.03(-0.35%) |
Jul 24, 2012 | 7.485 | 7.557 | 7.465 | 7.557 | 7,553,025 | +0.09(+1.23%) |
Jul 23, 2012 | 7.498 | 7.505 | 7.354 | 7.465 | 17,330,974 | -0.09(-1.22%) |
Jul 20, 2012 | 7.682 | 7.708 | 7.386 | 7.557 | 23,646,690 | -0.31(-3.88%) |
Jul 19, 2012 | 7.938 | 7.964 | 7.859 | 7.862 | 11,427,323 | -0.04(-0.54%) |
Jul 18, 2012 | 8.004 | 8.036 | 7.872 | 7.905 | 4,596,332 | -0.11(-1.39%) |
Jul 17, 2012 | 7.984 | 8.030 | 7.892 | 8.017 | 4,104,507 | +0.08(+1.03%) |
Jul 16, 2012 | 7.925 | 7.977 | 7.853 | 7.935 | 3,601,076 | +0.02(+0.29%) |
Jul 13, 2012 | 7.734 | 7.918 | 7.734 | 7.912 | 4,539,992 | +0.18(+2.38%) |
Jul 12, 2012 | 7.734 | 7.774 | 7.682 | 7.728 | 4,751,420 | -0.05(-0.59%) |
Jul 11, 2012 | 7.682 | 7.800 | 7.662 | 7.774 | 6,684,935 | +0.13(+1.72%) |
Jul 10, 2012 | 7.748 | 7.780 | 7.623 | 7.643 | 4,618,714 | -0.07(-0.94%) |
Jul 09, 2012 | 7.780 | 7.807 | 7.675 | 7.715 | 4,854,593 | -0.09(-1.18%) |
Jul 06, 2012 | 7.708 | 7.826 | 7.675 | 7.807 | 5,708,887 | +0.04(+0.51%) |
Jul 05, 2012 | 7.787 | 7.800 | 7.715 | 7.767 | 4,944,936 | -0.02(-0.25%) |
Jul 03, 2012 | 7.761 | 7.800 | 7.734 | 7.787 | 3,272,870 | +0.03(+0.38%) |
Jul 02, 2012 | 7.649 | 7.761 | 7.597 | 7.757 | 5,928,242 | +0.13(+1.77%) |
Jun 29, 2012 | 7.629 | 7.636 | 7.577 | 7.623 | 5,694,732 | +0.10(+1.31%) |
Jun 28, 2012 | 7.492 | 7.531 | 7.413 | 7.524 | 3,512,714 | -0.01(-0.09%) |
Jun 27, 2012 | 7.492 | 7.551 | 7.439 | 7.531 | 3,660,625 | +0.09(+1.15%) |
Jun 26, 2012 | 7.498 | 7.537 | 7.439 | 7.446 | 3,326,201 | -0.05(-0.61%) |
Jun 25, 2012 | 7.629 | 7.649 | 7.485 | 7.492 | 3,543,059 | -0.21(-2.73%) |
Jun 22, 2012 | 7.675 | 7.754 | 7.616 | 7.702 | 3,433,107 | +0.09(+1.16%) |
Jun 21, 2012 | 7.754 | 7.790 | 7.603 | 7.613 | 3,831,749 | -0.11(-1.40%) |
Jun 20, 2012 | 7.761 | 7.787 | 7.662 | 7.721 | 4,936,040 | -0.04(-0.47%) |
Jun 19, 2012 | 7.721 | 7.787 | 7.702 | 7.757 | 2,999,781 | +0.08(+0.98%) |
Jun 18, 2012 | 7.682 | 7.734 | 7.649 | 7.682 | 2,901,149 | -0.02(-0.26%) |
Jun 15, 2012 | 7.597 | 7.708 | 7.564 | 7.702 | 4,808,868 | +0.09(+1.12%) |
Jun 14, 2012 | 7.557 | 7.623 | 7.551 | 7.616 | 3,479,105 | +0.07(+0.87%) |
Jun 13, 2012 | 7.511 | 7.682 | 7.511 | 7.551 | 9,478,236 | +0.01(+0.17%) |
Jun 12, 2012 | 7.531 | 7.564 | 7.482 | 7.537 | 3,329,433 | +0.05(+0.61%) |
Jun 11, 2012 | 7.721 | 7.741 | 7.492 | 7.492 | 5,352,564 | -0.20(-2.56%) |
Jun 08, 2012 | 7.577 | 7.689 | 7.531 | 7.689 | 3,960,166 | +0.11(+1.39%) |
Jun 07, 2012 | 7.577 | 7.616 | 7.531 | 7.583 | 5,088,178 | +0.10(+1.36%) |
Jun 06, 2012 | 7.518 | 7.557 | 7.432 | 7.482 | 8,705,249 | +0.03(+0.44%) |
Jun 05, 2012 | 7.459 | 7.544 | 7.439 | 7.449 | 6,184,576 | -0.01(-0.13%) |
Jun 04, 2012 | 7.459 | 7.482 | 7.386 | 7.459 | 4,694,735 | -0.02(-0.26%) |
Jun 01, 2012 | 7.590 | 7.590 | 7.465 | 7.478 | 6,112,861 | -0.16(-2.06%) |
May 31, 2012 | 7.643 | 7.715 | 7.623 | 7.636 | 9,070,405 | +0.01(+0.17%) |
May 30, 2012 | 7.800 | 7.807 | 7.623 | 7.623 | 8,897,831 | -0.22(-2.85%) |
May 29, 2012 | 7.846 | 7.872 | 7.764 | 7.846 | 4,841,309 | +0.01(+0.17%) |
May 25, 2012 | 7.840 | 7.899 | 7.817 | 7.833 | 3,269,067 | +0.00(+0.00%) |
May 24, 2012 | 7.859 | 7.872 | 7.767 | 7.833 | 3,123,765 | -0.02(-0.25%) |
May 23, 2012 | 7.761 | 7.859 | 7.682 | 7.853 | 5,656,616 | +0.04(+0.50%) |
May 22, 2012 | 7.741 | 7.879 | 7.728 | 7.813 | 5,250,806 | +0.08(+1.02%) |
May 21, 2012 | 7.689 | 7.741 | 7.636 | 7.734 | 3,710,100 | +0.09(+1.12%) |
May 18, 2012 | 7.708 | 7.761 | 7.629 | 7.649 | 4,446,089 | -0.03(-0.43%) |
May 17, 2012 | 7.754 | 7.787 | 7.675 | 7.682 | 3,409,162 | -0.07(-0.93%) |
May 16, 2012 | 7.859 | 7.879 | 7.741 | 7.754 | 5,116,625 | -0.05(-0.59%) |
May 15, 2012 | 7.807 | 7.866 | 7.774 | 7.800 | 5,954,691 | -0.03(-0.34%) |
May 14, 2012 | 7.820 | 7.879 | 7.803 | 7.826 | 4,478,198 | -0.07(-0.91%) |
May 11, 2012 | 7.840 | 7.958 | 7.780 | 7.899 | 4,987,343 | -0.03(-0.33%) |
May 10, 2012 | 7.964 | 7.984 | 7.899 | 7.925 | 4,170,102 | +0.04(+0.50%) |
May 09, 2012 | 7.951 | 7.958 | 7.859 | 7.885 | 4,506,032 | -0.12(-1.48%) |
May 08, 2012 | 8.010 | 8.056 | 7.945 | 8.004 | 7,553,095 | -0.03(-0.41%) |
May 07, 2012 | 8.004 | 8.076 | 7.977 | 8.036 | 13,408,334 | +0.03(+0.41%) |
May 04, 2012 | 8.069 | 8.115 | 7.984 | 8.004 | 7,082,802 | -0.07(-0.89%) |
May 03, 2012 | 8.122 | 8.155 | 8.076 | 8.076 | 9,573,760 | -0.06(-0.73%) |
May 02, 2012 | 8.102 | 8.181 | 8.056 | 8.135 | 10,024,864 | +0.02(+0.24%) |