Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.880 | 7.000 | 6.765 | 6.980 | 0 | +0.15(+2.20%) |
Apr 29, 2013 | 6.680 | 6.860 | 6.680 | 6.830 | 73,548 | +0.19(+2.86%) |
Apr 26, 2013 | 6.650 | 6.720 | 6.620 | 6.640 | 108,497 | -0.01(-0.15%) |
Apr 25, 2013 | 6.600 | 6.750 | 6.371 | 6.650 | 57,429 | +0.06(+0.91%) |
Apr 24, 2013 | 6.640 | 6.740 | 6.520 | 6.590 | 87,421 | -0.03(-0.45%) |
Apr 23, 2013 | 6.420 | 6.650 | 6.380 | 6.620 | 103,374 | +0.26(+4.09%) |
Apr 22, 2013 | 6.450 | 6.490 | 6.160 | 6.360 | 118,073 | -0.07(-1.09%) |
Apr 19, 2013 | 6.260 | 6.470 | 6.180 | 6.430 | 107,148 | +0.16(+2.55%) |
Apr 18, 2013 | 6.300 | 6.350 | 6.200 | 6.270 | 204,577 | -0.03(-0.48%) |
Apr 17, 2013 | 6.110 | 6.360 | 6.103 | 6.300 | 216,862 | +0.15(+2.44%) |
Apr 16, 2013 | 5.950 | 6.180 | 5.850 | 6.150 | 124,667 | +0.34(+5.85%) |
Apr 15, 2013 | 6.370 | 6.370 | 5.720 | 5.810 | 203,827 | -0.60(-9.36%) |
Apr 12, 2013 | 6.400 | 6.486 | 6.340 | 6.410 | 106,797 | -0.03(-0.47%) |
Apr 11, 2013 | 6.410 | 6.520 | 6.310 | 6.440 | 128,398 | +0.03(+0.47%) |
Apr 10, 2013 | 6.140 | 6.475 | 6.020 | 6.410 | 181,979 | +0.30(+4.91%) |
Apr 09, 2013 | 6.480 | 6.670 | 6.100 | 6.110 | 349,865 | +0.60(+10.89%) |
Apr 08, 2013 | 5.350 | 5.540 | 5.300 | 5.510 | 107,633 | +0.19(+3.57%) |
Apr 05, 2013 | 5.300 | 5.460 | 5.300 | 5.320 | 103,460 | -0.07(-1.30%) |
Apr 04, 2013 | 5.310 | 5.410 | 5.270 | 5.390 | 74,758 | +0.08(+1.51%) |
Apr 03, 2013 | 5.450 | 5.490 | 5.270 | 5.310 | 77,433 | -0.09(-1.67%) |
Apr 02, 2013 | 5.410 | 5.510 | 5.400 | 5.400 | 47,635 | +0.06(+1.12%) |
Apr 01, 2013 | 5.590 | 5.640 | 5.306 | 5.340 | 53,171 | -0.29(-5.15%) |
Mar 28, 2013 | 5.450 | 5.660 | 5.300 | 5.630 | 142,087 | +0.19(+3.49%) |
Mar 27, 2013 | 5.460 | 5.520 | 5.380 | 5.440 | 108,835 | -0.07(-1.27%) |
Mar 26, 2013 | 5.620 | 5.620 | 5.420 | 5.510 | 104,928 | -0.06(-1.08%) |
Mar 25, 2013 | 5.650 | 5.662 | 5.500 | 5.570 | 57,469 | -0.15(-2.62%) |
Mar 22, 2013 | 5.780 | 5.780 | 5.680 | 5.720 | 56,968 | -0.03(-0.52%) |
Mar 21, 2013 | 5.780 | 5.830 | 5.700 | 5.750 | 111,708 | -0.05(-0.86%) |
Mar 20, 2013 | 5.770 | 5.830 | 5.710 | 5.800 | 62,194 | +0.11(+1.93%) |
Mar 19, 2013 | 5.600 | 5.780 | 5.600 | 5.690 | 98,114 | +0.07(+1.25%) |
Mar 18, 2013 | 5.620 | 5.732 | 5.550 | 5.620 | 178,082 | -0.07(-1.23%) |
Mar 15, 2013 | 5.650 | 5.810 | 5.570 | 5.690 | 399,914 | +0.04(+0.71%) |
Mar 14, 2013 | 5.700 | 5.730 | 5.540 | 5.650 | 117,140 | -0.02(-0.35%) |
Mar 13, 2013 | 5.550 | 5.690 | 5.520 | 5.670 | 163,621 | +0.14(+2.53%) |
Mar 12, 2013 | 5.530 | 5.550 | 5.440 | 5.530 | 92,997 | -0.03(-0.54%) |
Mar 11, 2013 | 5.590 | 5.650 | 5.550 | 5.560 | 78,464 | -0.09(-1.59%) |
Mar 08, 2013 | 5.750 | 5.750 | 5.615 | 5.650 | 90,212 | -0.03(-0.53%) |
Mar 07, 2013 | 5.590 | 5.690 | 5.500 | 5.680 | 77,471 | +0.05(+0.89%) |
Mar 06, 2013 | 5.630 | 5.700 | 5.520 | 5.630 | 54,263 | +0.03(+0.54%) |
Mar 05, 2013 | 5.380 | 5.610 | 5.380 | 5.600 | 66,789 | +0.26(+4.87%) |
Mar 04, 2013 | 5.320 | 5.400 | 5.290 | 5.340 | 110,933 | -0.01(-0.19%) |
Mar 01, 2013 | 5.300 | 5.415 | 5.250 | 5.350 | 166,649 | -0.04(-0.74%) |
Feb 28, 2013 | 5.360 | 5.690 | 5.300 | 5.390 | 323,448 | -0.41(-7.07%) |
Feb 27, 2013 | 5.700 | 5.839 | 5.640 | 5.800 | 158,260 | +0.09(+1.58%) |
Feb 26, 2013 | 5.570 | 5.720 | 5.570 | 5.710 | 87,133 | +0.17(+3.07%) |
Feb 25, 2013 | 5.720 | 5.720 | 5.520 | 5.540 | 118,586 | -0.11(-1.95%) |
Feb 22, 2013 | 5.630 | 5.690 | 5.470 | 5.650 | 73,421 | +0.05(+0.89%) |
Feb 21, 2013 | 5.790 | 5.790 | 5.410 | 5.600 | 45,307 | -0.20(-3.45%) |
Feb 20, 2013 | 5.800 | 5.960 | 5.600 | 5.800 | 127,591 | -0.01(-0.17%) |
Feb 19, 2013 | 5.330 | 6.000 | 5.300 | 5.810 | 322,433 | +0.51(+9.62%) |
Feb 15, 2013 | 5.410 | 5.410 | 5.260 | 5.300 | 157,578 | -0.05(-0.93%) |
Feb 14, 2013 | 5.310 | 5.470 | 5.250 | 5.350 | 92,378 | +0.06(+1.13%) |
Feb 13, 2013 | 5.390 | 5.410 | 5.230 | 5.290 | 112,123 | -0.08(-1.49%) |
Feb 12, 2013 | 5.410 | 5.500 | 5.330 | 5.370 | 40,341 | -0.01(-0.19%) |
Feb 11, 2013 | 5.260 | 5.650 | 5.250 | 5.380 | 78,719 | +0.10(+1.89%) |
Feb 08, 2013 | 5.300 | 5.370 | 5.260 | 5.280 | 36,552 | +0.00(+0.00%) |
Feb 07, 2013 | 5.500 | 5.505 | 5.250 | 5.280 | 50,412 | -0.24(-4.35%) |
Feb 06, 2013 | 5.550 | 5.550 | 5.430 | 5.520 | 91,153 | +0.16(+2.99%) |
Feb 04, 2013 | 5.540 | 5.570 | 5.320 | 5.360 | 86,849 | -0.21(-3.77%) |
Feb 01, 2013 | 5.660 | 5.740 | 5.520 | 5.570 | 82,296 | -0.09(-1.59%) |
Jan 31, 2013 | 5.690 | 5.880 | 5.560 | 5.660 | 104,547 | +0.14(+2.54%) |
Jan 30, 2013 | 5.670 | 5.690 | 5.470 | 5.520 | 101,354 | -0.17(-2.99%) |
Jan 29, 2013 | 5.510 | 5.710 | 5.440 | 5.690 | 164,194 | +0.15(+2.71%) |
Jan 28, 2013 | 5.250 | 5.550 | 5.240 | 5.540 | 95,351 | +0.29(+5.52%) |
Jan 25, 2013 | 5.230 | 5.270 | 5.200 | 5.250 | 100,686 | +0.05(+0.96%) |
Jan 24, 2013 | 5.240 | 5.250 | 5.200 | 5.200 | 68,516 | -0.03(-0.57%) |
Jan 23, 2013 | 5.250 | 5.250 | 5.200 | 5.230 | 100,533 | -0.06(-1.13%) |
Jan 22, 2013 | 5.390 | 5.390 | 5.260 | 5.290 | 75,883 | -0.06(-1.12%) |
Jan 18, 2013 | 5.300 | 5.360 | 5.200 | 5.350 | 119,663 | +0.06(+1.13%) |
Jan 17, 2013 | 5.320 | 5.350 | 5.210 | 5.290 | 114,212 | +0.00(+0.00%) |
Jan 16, 2013 | 5.310 | 5.400 | 5.220 | 5.290 | 354,551 | -0.05(-0.94%) |
Jan 15, 2013 | 5.590 | 5.600 | 5.300 | 5.340 | 455,674 | -0.26(-4.64%) |
Jan 14, 2013 | 6.000 | 6.000 | 5.570 | 5.600 | 125,990 | -0.38(-6.35%) |
Jan 11, 2013 | 5.600 | 5.990 | 5.600 | 5.980 | 60,165 | +0.33(+5.84%) |
Jan 10, 2013 | 6.190 | 6.210 | 5.530 | 5.650 | 227,341 | -0.54(-8.72%) |
Jan 09, 2013 | 6.250 | 6.490 | 6.100 | 6.190 | 63,802 | -0.03(-0.48%) |
Jan 08, 2013 | 6.040 | 6.250 | 6.040 | 6.220 | 76,449 | +0.16(+2.64%) |
Jan 07, 2013 | 6.200 | 6.200 | 6.010 | 6.060 | 83,128 | -0.14(-2.26%) |
Jan 04, 2013 | 6.250 | 6.330 | 6.150 | 6.200 | 67,921 | -0.05(-0.80%) |
Jan 03, 2013 | 6.220 | 6.305 | 6.120 | 6.250 | 74,626 | +0.06(+0.97%) |
Jan 02, 2013 | 6.095 | 6.260 | 6.060 | 6.190 | 142,591 | +0.08(+1.31%) |
Dec 31, 2012 | 5.890 | 6.140 | 5.700 | 6.110 | 249,188 | +0.29(+4.98%) |
Dec 28, 2012 | 6.000 | 6.000 | 5.790 | 5.820 | 49,929 | -0.21(-3.48%) |
Dec 27, 2012 | 6.000 | 6.060 | 5.810 | 6.030 | 75,000 | +0.12(+2.12%) |
Dec 26, 2012 | 6.030 | 6.130 | 5.820 | 5.905 | 63,315 | -0.12(-2.07%) |
Dec 24, 2012 | 5.990 | 6.093 | 5.920 | 6.030 | 32,761 | +0.03(+0.50%) |
Dec 21, 2012 | 6.200 | 6.200 | 5.910 | 6.000 | 224,065 | -0.22(-3.54%) |
Dec 20, 2012 | 6.110 | 6.230 | 5.930 | 6.220 | 78,924 | +0.10(+1.63%) |
Dec 19, 2012 | 6.050 | 6.170 | 5.820 | 6.120 | 86,117 | +0.15(+2.51%) |
Dec 18, 2012 | 5.790 | 6.000 | 5.790 | 5.970 | 88,788 | +0.21(+3.65%) |
Dec 17, 2012 | 5.710 | 5.830 | 5.670 | 5.760 | 91,469 | +0.06(+1.05%) |
Dec 14, 2012 | 5.680 | 5.910 | 5.660 | 5.700 | 91,671 | +0.02(+0.35%) |
Dec 13, 2012 | 5.540 | 5.750 | 5.484 | 5.680 | 108,903 | +0.15(+2.71%) |
Dec 12, 2012 | 5.430 | 5.600 | 5.430 | 5.530 | 62,714 | +0.09(+1.65%) |
Dec 11, 2012 | 5.450 | 5.530 | 5.400 | 5.440 | 84,177 | +0.01(+0.18%) |
Dec 10, 2012 | 5.560 | 5.560 | 5.360 | 5.430 | 47,477 | -0.10(-1.81%) |
Dec 07, 2012 | 5.450 | 5.540 | 5.410 | 5.530 | 28,195 | +0.12(+2.22%) |
Dec 06, 2012 | 5.490 | 5.510 | 5.285 | 5.410 | 83,513 | -0.10(-1.81%) |
Dec 05, 2012 | 5.630 | 5.760 | 5.500 | 5.510 | 38,949 | -0.08(-1.43%) |
Dec 04, 2012 | 5.640 | 5.760 | 5.520 | 5.590 | 38,232 | -0.19(-3.29%) |
Nov 30, 2012 | 5.900 | 5.960 | 5.740 | 5.780 | 134,044 | -0.10(-1.70%) |
Nov 29, 2012 | 5.690 | 5.930 | 5.640 | 5.880 | 61,918 | +0.30(+5.38%) |
Nov 28, 2012 | 5.560 | 5.600 | 5.400 | 5.580 | 33,695 | +0.02(+0.36%) |
Nov 27, 2012 | 5.410 | 5.670 | 5.410 | 5.560 | 86,285 | +0.18(+3.44%) |
Nov 26, 2012 | 5.330 | 5.390 | 5.330 | 5.375 | 43,931 | +0.01(+0.28%) |
Nov 23, 2012 | 5.400 | 5.420 | 5.300 | 5.360 | 40,764 | -0.01(-0.19%) |
Nov 21, 2012 | 5.330 | 5.510 | 5.200 | 5.370 | 24,443 | +0.01(+0.19%) |
Nov 20, 2012 | 5.240 | 5.380 | 5.170 | 5.360 | 172,308 | +0.09(+1.71%) |
Nov 19, 2012 | 5.370 | 5.370 | 5.200 | 5.270 | 58,909 | -0.05(-0.94%) |
Nov 16, 2012 | 5.050 | 5.330 | 5.030 | 5.320 | 108,890 | +0.24(+4.72%) |
Nov 15, 2012 | 5.070 | 5.115 | 5.000 | 5.080 | 135,348 | +0.03(+0.59%) |
Nov 14, 2012 | 5.060 | 5.180 | 5.000 | 5.050 | 119,319 | -0.06(-1.17%) |
Nov 13, 2012 | 5.210 | 5.280 | 5.100 | 5.110 | 38,622 | -0.13(-2.48%) |
Nov 12, 2012 | 5.240 | 5.300 | 5.170 | 5.240 | 41,995 | +0.03(+0.58%) |
Nov 09, 2012 | 5.250 | 5.340 | 5.200 | 5.210 | 85,967 | -0.07(-1.33%) |
Nov 08, 2012 | 5.210 | 5.360 | 5.120 | 5.280 | 79,234 | +0.09(+1.73%) |
Nov 07, 2012 | 5.430 | 5.450 | 5.090 | 5.190 | 177,245 | -0.28(-5.12%) |
Nov 06, 2012 | 5.550 | 5.550 | 5.290 | 5.470 | 114,520 | +0.06(+1.11%) |
Nov 05, 2012 | 5.140 | 5.430 | 5.010 | 5.410 | 140,811 | +0.32(+6.29%) |
Nov 02, 2012 | 5.430 | 5.890 | 4.990 | 5.090 | 489,008 | -0.19(-3.60%) |
Nov 01, 2012 | 6.000 | 6.020 | 5.250 | 5.280 | 1,479,468 | -1.16(-18.01%) |
Oct 31, 2012 | 6.160 | 6.570 | 6.160 | 6.440 | 102,345 | -0.09(-1.38%) |
Oct 26, 2012 | 6.320 | 6.530 | 6.530 | 6.530 | 67,800 | +0.22(+3.49%) |
Oct 25, 2012 | 6.250 | 6.320 | 6.220 | 6.310 | 65,587 | +0.08(+1.28%) |
Oct 24, 2012 | 6.300 | 6.300 | 6.200 | 6.230 | 51,123 | -0.01(-0.16%) |
Oct 23, 2012 | 6.290 | 6.330 | 6.120 | 6.240 | 82,238 | -0.30(-4.59%) |
Oct 19, 2012 | 6.610 | 6.889 | 6.540 | 6.540 | 104,608 | -0.11(-1.65%) |
Oct 18, 2012 | 6.570 | 6.700 | 6.470 | 6.650 | 151,698 | +0.04(+0.61%) |
Oct 17, 2012 | 6.580 | 6.630 | 6.470 | 6.610 | 78,492 | +0.02(+0.30%) |
Oct 16, 2012 | 6.620 | 6.630 | 6.522 | 6.590 | 84,754 | -0.01(-0.15%) |
Oct 15, 2012 | 6.800 | 6.800 | 6.550 | 6.600 | 104,234 | -0.16(-2.37%) |
Oct 12, 2012 | 6.860 | 6.910 | 6.750 | 6.760 | 21,953 | -0.10(-1.46%) |
Oct 11, 2012 | 6.960 | 6.960 | 6.850 | 6.860 | 38,839 | -0.06(-0.87%) |
Oct 10, 2012 | 6.920 | 7.050 | 6.800 | 6.920 | 37,362 | +0.04(+0.58%) |
Oct 09, 2012 | 7.130 | 7.270 | 6.780 | 6.880 | 97,193 | -0.35(-4.84%) |
Oct 08, 2012 | 7.480 | 7.510 | 7.220 | 7.230 | 44,593 | -0.30(-3.98%) |
Oct 05, 2012 | 7.770 | 7.770 | 7.420 | 7.530 | 75,995 | -0.18(-2.33%) |
Oct 04, 2012 | 7.630 | 7.750 | 7.551 | 7.710 | 73,560 | +0.06(+0.78%) |
Oct 03, 2012 | 7.640 | 7.700 | 7.510 | 7.650 | 70,639 | +0.05(+0.66%) |
Oct 02, 2012 | 7.680 | 7.790 | 7.300 | 7.600 | 178,281 | -0.02(-0.26%) |
Oct 01, 2012 | 7.630 | 7.750 | 7.540 | 7.620 | 72,732 | +0.06(+0.79%) |
Sep 28, 2012 | 7.450 | 7.640 | 7.370 | 7.560 | 145,781 | +0.05(+0.67%) |
Sep 27, 2012 | 7.520 | 7.570 | 7.380 | 7.510 | 76,197 | +0.06(+0.81%) |
Sep 26, 2012 | 7.450 | 7.470 | 7.250 | 7.450 | 58,827 | +0.03(+0.40%) |
Sep 25, 2012 | 7.460 | 7.650 | 7.370 | 7.420 | 127,971 | -0.01(-0.13%) |
Sep 24, 2012 | 7.540 | 7.540 | 7.300 | 7.430 | 177,955 | -0.10(-1.33%) |
Sep 21, 2012 | 7.420 | 7.540 | 7.340 | 7.530 | 246,600 | +0.22(+3.01%) |
Sep 20, 2012 | 7.340 | 7.360 | 7.180 | 7.310 | 83,144 | -0.10(-1.35%) |
Sep 19, 2012 | 7.470 | 7.510 | 7.230 | 7.410 | 116,375 | -0.08(-1.07%) |
Sep 18, 2012 | 7.220 | 7.500 | 7.190 | 7.490 | 74,526 | +0.24(+3.31%) |
Sep 17, 2012 | 7.060 | 7.260 | 7.050 | 7.250 | 68,878 | +0.13(+1.83%) |
Sep 14, 2012 | 6.880 | 7.190 | 6.750 | 7.120 | 117,912 | +0.29(+4.25%) |
Sep 13, 2012 | 6.580 | 6.940 | 6.490 | 6.830 | 108,916 | +0.28(+4.27%) |
Sep 12, 2012 | 6.780 | 6.780 | 6.510 | 6.550 | 62,314 | -0.10(-1.50%) |
Sep 11, 2012 | 6.730 | 6.750 | 6.590 | 6.650 | 37,845 | -0.05(-0.75%) |
Sep 10, 2012 | 6.810 | 6.810 | 6.680 | 6.700 | 87,541 | -0.07(-1.03%) |
Sep 07, 2012 | 6.800 | 6.890 | 6.720 | 6.770 | 44,641 | +0.01(+0.15%) |
Sep 06, 2012 | 6.870 | 7.040 | 6.700 | 6.760 | 146,636 | -0.07(-1.02%) |
Sep 05, 2012 | 6.690 | 6.860 | 6.690 | 6.830 | 69,557 | +0.12(+1.79%) |
Sep 04, 2012 | 6.540 | 6.740 | 6.410 | 6.710 | 99,612 | +0.16(+2.44%) |
Aug 31, 2012 | 6.730 | 6.730 | 6.520 | 6.550 | 69,994 | -0.10(-1.50%) |
Aug 30, 2012 | 6.710 | 6.720 | 6.630 | 6.650 | 70,157 | -0.13(-1.92%) |
Aug 29, 2012 | 6.670 | 6.850 | 6.660 | 6.780 | 56,605 | +0.10(+1.50%) |
Aug 27, 2012 | 6.720 | 6.800 | 6.640 | 6.680 | 49,851 | -0.02(-0.30%) |
Aug 24, 2012 | 6.700 | 6.750 | 6.540 | 6.700 | 57,494 | +0.01(+0.15%) |
Aug 23, 2012 | 6.700 | 6.720 | 6.460 | 6.690 | 103,504 | -0.02(-0.30%) |
Aug 22, 2012 | 6.760 | 6.810 | 6.650 | 6.710 | 57,252 | -0.09(-1.32%) |
Aug 21, 2012 | 7.030 | 7.100 | 6.780 | 6.800 | 86,601 | -0.22(-3.13%) |
Aug 20, 2012 | 6.810 | 7.240 | 6.810 | 7.020 | 169,480 | +0.22(+3.24%) |
Aug 17, 2012 | 6.730 | 6.850 | 6.650 | 6.800 | 58,629 | +0.04(+0.59%) |
Aug 16, 2012 | 6.630 | 6.850 | 6.560 | 6.760 | 154,161 | +0.10(+1.50%) |
Aug 15, 2012 | 6.670 | 6.800 | 6.645 | 6.660 | 100,334 | -0.02(-0.30%) |
Aug 14, 2012 | 6.550 | 6.900 | 6.550 | 6.680 | 132,046 | +0.21(+3.25%) |
Aug 13, 2012 | 6.600 | 6.615 | 6.340 | 6.470 | 110,041 | -0.17(-2.56%) |
Aug 10, 2012 | 6.620 | 6.750 | 6.530 | 6.640 | 98,974 | +0.03(+0.45%) |
Aug 09, 2012 | 6.380 | 6.680 | 6.320 | 6.610 | 135,629 | +0.24(+3.77%) |
Aug 08, 2012 | 6.280 | 6.390 | 6.260 | 6.370 | 112,866 | +0.05(+0.79%) |
Aug 07, 2012 | 6.380 | 6.420 | 6.290 | 6.320 | 121,375 | -0.04(-0.55%) |
Aug 06, 2012 | 6.410 | 6.440 | 6.320 | 6.355 | 306,077 | -0.04(-0.70%) |
Aug 03, 2012 | 6.580 | 6.790 | 6.350 | 6.400 | 294,769 | -0.09(-1.39%) |
Aug 02, 2012 | 5.140 | 6.570 | 5.140 | 6.490 | 843,570 | +1.35(+26.26%) |
Aug 01, 2012 | 5.150 | 5.340 | 5.090 | 5.140 | 564,008 | +0.00(+0.00%) |
Jul 31, 2012 | 5.370 | 5.489 | 4.960 | 5.140 | 713,863 | -0.26(-4.81%) |
Jul 30, 2012 | 5.740 | 5.760 | 5.370 | 5.400 | 468,183 | -0.32(-5.59%) |
Jul 27, 2012 | 5.650 | 5.778 | 5.570 | 5.720 | 231,788 | +0.08(+1.42%) |
Jul 26, 2012 | 5.830 | 5.835 | 5.600 | 5.640 | 281,776 | -0.07(-1.23%) |
Jul 25, 2012 | 5.610 | 5.830 | 5.610 | 5.710 | 152,063 | +0.12(+2.15%) |
Jul 24, 2012 | 5.880 | 5.900 | 5.550 | 5.590 | 308,109 | -0.25(-4.28%) |
Jul 23, 2012 | 5.840 | 5.970 | 5.780 | 5.840 | 315,503 | -0.16(-2.67%) |
Jul 20, 2012 | 7.470 | 7.500 | 5.940 | 6.000 | 1,257,303 | -2.08(-25.74%) |
Jul 19, 2012 | 8.260 | 8.260 | 8.070 | 8.080 | 69,500 | -0.15(-1.82%) |
Jul 18, 2012 | 8.220 | 8.380 | 8.190 | 8.230 | 52,742 | +0.02(+0.24%) |
Jul 17, 2012 | 8.230 | 8.350 | 8.140 | 8.210 | 79,294 | +0.01(+0.12%) |
Jul 16, 2012 | 8.310 | 8.380 | 8.160 | 8.200 | 34,167 | -0.14(-1.68%) |
Jul 13, 2012 | 8.230 | 8.460 | 8.220 | 8.340 | 45,628 | +0.13(+1.58%) |
Jul 12, 2012 | 8.130 | 8.490 | 8.020 | 8.210 | 159,095 | -0.09(-1.08%) |
Jul 11, 2012 | 8.060 | 8.350 | 8.060 | 8.300 | 84,110 | +0.23(+2.85%) |
Jul 10, 2012 | 8.450 | 8.450 | 8.015 | 8.070 | 111,653 | -0.30(-3.58%) |
Jul 09, 2012 | 8.310 | 8.400 | 8.290 | 8.370 | 59,414 | +0.04(+0.48%) |
Jul 06, 2012 | 8.120 | 8.360 | 8.120 | 8.330 | 80,436 | +0.14(+1.71%) |
Jul 05, 2012 | 8.370 | 8.500 | 8.170 | 8.190 | 90,646 | -0.24(-2.85%) |
Jul 03, 2012 | 8.260 | 8.450 | 8.110 | 8.430 | 82,489 | +0.21(+2.55%) |
Jul 02, 2012 | 7.760 | 8.240 | 7.760 | 8.220 | 185,808 | +0.45(+5.79%) |
Jun 29, 2012 | 7.540 | 7.880 | 7.260 | 7.770 | 142,509 | +0.39(+5.28%) |
Jun 28, 2012 | 7.390 | 7.545 | 7.070 | 7.380 | 313,799 | -0.06(-0.81%) |
Jun 27, 2012 | 7.390 | 7.600 | 7.370 | 7.440 | 192,889 | -0.14(-1.85%) |
Jun 26, 2012 | 7.760 | 7.760 | 7.380 | 7.580 | 169,803 | -0.16(-2.07%) |
Jun 25, 2012 | 7.860 | 7.980 | 7.695 | 7.740 | 91,949 | -0.27(-3.37%) |
Jun 22, 2012 | 7.920 | 8.090 | 7.820 | 8.010 | 449,122 | +0.15(+1.91%) |
Jun 21, 2012 | 7.900 | 8.070 | 7.790 | 7.860 | 110,485 | -0.08(-1.01%) |
Jun 20, 2012 | 7.800 | 8.070 | 7.720 | 7.940 | 141,687 | +0.12(+1.53%) |
Jun 19, 2012 | 7.920 | 8.000 | 7.660 | 7.820 | 507,063 | -0.07(-0.89%) |
Jun 18, 2012 | 7.990 | 8.050 | 7.860 | 7.890 | 95,432 | -0.13(-1.62%) |
Jun 15, 2012 | 8.030 | 8.070 | 7.900 | 8.020 | 160,031 | -0.03(-0.37%) |
Jun 14, 2012 | 7.990 | 8.130 | 7.880 | 8.050 | 115,386 | +0.06(+0.75%) |
Jun 13, 2012 | 8.100 | 8.180 | 7.970 | 7.990 | 130,788 | -0.11(-1.36%) |
Jun 12, 2012 | 7.870 | 8.120 | 7.640 | 8.100 | 208,746 | +0.25(+3.18%) |
Jun 11, 2012 | 8.290 | 8.290 | 7.850 | 7.850 | 150,471 | -0.36(-4.38%) |
Jun 08, 2012 | 8.300 | 8.350 | 8.190 | 8.210 | 96,686 | -0.14(-1.68%) |
Jun 07, 2012 | 8.630 | 8.630 | 8.330 | 8.350 | 145,740 | -0.21(-2.45%) |
Jun 06, 2012 | 8.350 | 8.620 | 8.310 | 8.560 | 233,480 | +0.29(+3.51%) |
Jun 05, 2012 | 8.190 | 8.380 | 8.120 | 8.270 | 152,634 | +0.00(+0.00%) |
Jun 04, 2012 | 8.170 | 8.400 | 8.120 | 8.270 | 240,411 | +0.12(+1.47%) |
Jun 01, 2012 | 8.230 | 8.485 | 8.150 | 8.150 | 211,692 | -0.34(-4.00%) |
May 31, 2012 | 8.560 | 8.630 | 8.220 | 8.490 | 196,283 | -0.06(-0.70%) |
May 30, 2012 | 8.660 | 8.700 | 8.550 | 8.550 | 185,460 | -0.19(-2.17%) |
May 29, 2012 | 8.900 | 9.010 | 8.550 | 8.740 | 119,105 | -0.12(-1.35%) |
May 25, 2012 | 8.820 | 8.900 | 8.760 | 8.860 | 100,224 | +0.06(+0.68%) |
May 24, 2012 | 8.980 | 9.340 | 8.750 | 8.800 | 219,131 | -0.14(-1.57%) |
May 23, 2012 | 9.460 | 9.531 | 8.600 | 8.940 | 458,246 | -0.63(-6.58%) |
May 22, 2012 | 9.750 | 9.970 | 9.500 | 9.570 | 95,799 | -0.17(-1.75%) |
May 21, 2012 | 9.700 | 9.870 | 9.520 | 9.740 | 246,338 | +0.04(+0.41%) |
May 18, 2012 | 10.16 | 10.26 | 9.660 | 9.700 | 223,392 | -0.47(-4.62%) |
May 17, 2012 | 10.26 | 10.35 | 10.16 | 10.17 | 95,516 | -0.09(-0.88%) |
May 16, 2012 | 10.25 | 10.42 | 10.11 | 10.26 | 94,164 | +0.00(+0.00%) |
May 15, 2012 | 10.30 | 10.45 | 10.12 | 10.26 | 97,544 | -0.05(-0.48%) |
May 14, 2012 | 10.42 | 10.42 | 10.16 | 10.31 | 120,257 | -0.23(-2.18%) |
May 11, 2012 | 10.61 | 10.83 | 10.40 | 10.54 | 76,951 | -0.14(-1.31%) |
May 10, 2012 | 10.39 | 10.70 | 10.37 | 10.68 | 207,568 | +0.33(+3.19%) |
May 09, 2012 | 10.29 | 10.49 | 10.25 | 10.35 | 80,908 | -0.04(-0.38%) |
May 08, 2012 | 10.15 | 10.40 | 10.00 | 10.39 | 147,685 | +0.13(+1.27%) |
May 07, 2012 | 10.00 | 10.38 | 10.00 | 10.26 | 129,355 | +0.22(+2.19%) |
May 04, 2012 | 10.45 | 10.46 | 9.935 | 10.04 | 444,244 | -0.48(-4.56%) |
May 03, 2012 | 11.00 | 11.00 | 10.45 | 10.52 | 375,904 | -0.65(-5.82%) |
May 02, 2012 | 10.85 | 11.17 | 10.80 | 11.17 | 118,187 | +0.21(+1.92%) |