Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.960 | 8.100 | 7.820 | 8.000 | 551,484 | +0.03(+0.38%) |
Apr 29, 2013 | 8.100 | 8.120 | 7.890 | 7.970 | 260,543 | -0.05(-0.62%) |
Apr 26, 2013 | 8.490 | 8.420 | 7.960 | 8.020 | 541,417 | -0.40(-4.75%) |
Apr 25, 2013 | 8.260 | 8.740 | 8.260 | 8.420 | 916,711 | +0.21(+2.56%) |
Apr 24, 2013 | 7.890 | 8.270 | 7.810 | 8.210 | 486,108 | +0.47(+6.07%) |
Apr 23, 2013 | 7.820 | 8.080 | 7.670 | 7.740 | 518,114 | -0.15(-1.90%) |
Apr 22, 2013 | 8.170 | 8.170 | 7.800 | 7.890 | 266,658 | -0.05(-0.63%) |
Apr 19, 2013 | 7.990 | 7.990 | 7.790 | 7.940 | 320,802 | +0.14(+1.79%) |
Apr 18, 2013 | 7.790 | 7.830 | 7.580 | 7.800 | 1,255,781 | +0.18(+2.36%) |
Apr 17, 2013 | 8.240 | 8.320 | 7.530 | 7.620 | 1,062,209 | -0.76(-9.07%) |
Apr 16, 2013 | 8.380 | 8.440 | 8.190 | 8.380 | 511,231 | +0.27(+3.33%) |
Apr 15, 2013 | 8.800 | 8.800 | 8.040 | 8.110 | 1,639,539 | -1.01(-11.07%) |
Apr 12, 2013 | 9.340 | 9.390 | 9.050 | 9.120 | 1,555,743 | -0.29(-3.08%) |
Apr 11, 2013 | 9.480 | 9.520 | 9.320 | 9.410 | 691,387 | -0.08(-0.84%) |
Apr 10, 2013 | 9.450 | 9.560 | 9.370 | 9.490 | 412,033 | +0.05(+0.53%) |
Apr 09, 2013 | 9.410 | 9.570 | 9.360 | 9.440 | 1,350,559 | +0.10(+1.07%) |
Apr 08, 2013 | 9.120 | 9.360 | 9.110 | 9.340 | 777,824 | +0.18(+1.97%) |
Apr 05, 2013 | 8.950 | 9.350 | 8.930 | 9.160 | 432,253 | +0.18(+2.00%) |
Apr 04, 2013 | 8.860 | 9.040 | 8.820 | 8.980 | 566,578 | +0.05(+0.56%) |
Apr 03, 2013 | 9.330 | 9.480 | 8.810 | 8.930 | 1,341,160 | -0.47(-5.00%) |
Apr 02, 2013 | 9.580 | 9.580 | 9.320 | 9.400 | 885,608 | -0.24(-2.49%) |
Apr 01, 2013 | 9.750 | 9.750 | 9.560 | 9.640 | 251,398 | -0.13(-1.33%) |
Mar 28, 2013 | 9.770 | 9.770 | 9.770 | 0 | +0.16(+1.66%) | |
Mar 27, 2013 | 9.660 | 9.690 | 9.520 | 9.610 | 251,161 | -0.04(-0.41%) |
Mar 26, 2013 | 9.610 | 9.670 | 9.460 | 9.650 | 402,678 | +0.00(+0.00%) |
Mar 25, 2013 | 9.880 | 9.880 | 9.540 | 9.650 | 336,052 | -0.19(-1.93%) |
Mar 22, 2013 | 9.880 | 9.910 | 9.780 | 9.840 | 482,098 | -0.04(-0.40%) |
Mar 21, 2013 | 9.970 | 10.00 | 9.845 | 9.880 | 617,908 | -0.05(-0.50%) |
Mar 20, 2013 | 9.860 | 10.00 | 9.860 | 9.930 | 473,376 | +0.11(+1.12%) |
Mar 19, 2013 | 10.05 | 10.05 | 9.610 | 9.820 | 615,675 | -0.22(-2.19%) |
Mar 18, 2013 | 10.06 | 10.16 | 9.980 | 10.04 | 714,080 | -0.06(-0.59%) |
Mar 15, 2013 | 9.870 | 10.14 | 9.870 | 10.10 | 636,506 | +0.19(+1.92%) |
Mar 14, 2013 | 10.14 | 10.14 | 9.900 | 9.910 | 681,372 | -0.21(-2.08%) |
Mar 13, 2013 | 10.22 | 10.22 | 9.970 | 10.12 | 769,775 | -0.03(-0.30%) |
Mar 12, 2013 | 10.07 | 10.30 | 9.990 | 10.15 | 588,800 | +0.11(+1.10%) |
Mar 11, 2013 | 9.960 | 10.08 | 9.950 | 10.04 | 175,370 | -0.02(-0.20%) |
Mar 08, 2013 | 10.16 | 10.50 | 9.990 | 10.06 | 691,058 | -0.06(-0.59%) |
Mar 07, 2013 | 9.780 | 10.12 | 9.780 | 10.12 | 1,457,192 | +0.34(+3.48%) |
Mar 06, 2013 | 9.500 | 9.870 | 9.430 | 9.780 | 805,864 | +0.30(+3.16%) |
Mar 05, 2013 | 9.560 | 9.680 | 9.440 | 9.480 | 749,566 | +0.00(+0.00%) |
Mar 04, 2013 | 9.730 | 9.730 | 9.350 | 9.480 | 1,346,005 | -0.17(-1.76%) |
Mar 01, 2013 | 9.850 | 9.850 | 9.600 | 9.650 | 578,028 | -0.26(-2.62%) |
Feb 28, 2013 | 9.900 | 10.03 | 9.840 | 9.910 | 556,339 | +0.01(+0.10%) |
Feb 27, 2013 | 9.710 | 9.970 | 9.700 | 9.900 | 168,162 | +0.12(+1.23%) |
Feb 26, 2013 | 9.740 | 9.810 | 9.570 | 9.780 | 655,294 | +0.11(+1.14%) |
Feb 25, 2013 | 9.500 | 9.870 | 9.500 | 9.670 | 646,393 | +0.10(+1.04%) |
Feb 22, 2013 | 9.400 | 9.600 | 9.350 | 9.570 | 849,714 | +0.22(+2.35%) |
Feb 21, 2013 | 9.610 | 9.650 | 9.120 | 9.350 | 1,303,354 | -0.72(-7.15%) |
Feb 20, 2013 | 10.67 | 10.67 | 9.880 | 10.07 | 1,139,173 | -0.57(-5.36%) |
Feb 19, 2013 | 10.81 | 10.94 | 10.52 | 10.64 | 713,262 | -0.30(-2.74%) |
Feb 15, 2013 | 10.94 | 10.94 | 10.94 | 0 | -0.07(-0.64%) | |
Feb 14, 2013 | 10.93 | 11.13 | 10.93 | 11.01 | 164,207 | +0.07(+0.64%) |
Feb 13, 2013 | 10.90 | 11.06 | 10.89 | 10.94 | 930,275 | +0.04(+0.37%) |
Feb 12, 2013 | 10.95 | 11.11 | 10.90 | 10.90 | 385,654 | -0.12(-1.09%) |
Feb 11, 2013 | 11.09 | 11.20 | 10.96 | 11.02 | 325,651 | -0.18(-1.61%) |
Feb 08, 2013 | 11.16 | 11.26 | 11.16 | 11.20 | 355,182 | -0.02(-0.18%) |
Feb 07, 2013 | 11.25 | 11.29 | 11.07 | 11.22 | 464,223 | -0.35(-3.03%) |
Feb 06, 2013 | 11.34 | 11.65 | 11.23 | 11.57 | 565,384 | +0.35(+3.12%) |
Feb 04, 2013 | 11.54 | 11.55 | 11.22 | 11.22 | 511,737 | -0.38(-3.28%) |
Feb 01, 2013 | 11.66 | 11.76 | 11.56 | 11.60 | 533,581 | +0.00(+0.00%) |
Jan 31, 2013 | 11.60 | 11.65 | 11.48 | 11.60 | 302,756 | -0.05(-0.43%) |
Jan 30, 2013 | 11.52 | 11.89 | 11.51 | 11.65 | 815,198 | +0.13(+1.13%) |
Jan 29, 2013 | 11.51 | 11.65 | 11.43 | 11.52 | 403,895 | -0.06(-0.52%) |
Jan 28, 2013 | 11.77 | 11.79 | 11.53 | 11.58 | 322,586 | -0.10(-0.86%) |
Jan 25, 2013 | 11.66 | 11.79 | 11.52 | 11.68 | 337,602 | -0.03(-0.26%) |
Jan 24, 2013 | 11.89 | 12.10 | 11.64 | 11.71 | 1,564,412 | -0.32(-2.66%) |
Jan 23, 2013 | 11.61 | 12.04 | 11.61 | 12.03 | 742,768 | +0.29(+2.47%) |
Jan 22, 2013 | 11.30 | 11.77 | 11.22 | 11.74 | 681,890 | +0.47(+4.17%) |
Jan 21, 2013 | 11.20 | 11.33 | 11.20 | 11.27 | 53,586 | +0.04(+0.36%) |
Jan 18, 2013 | 11.31 | 11.50 | 11.19 | 11.23 | 591,585 | -0.08(-0.71%) |
Jan 17, 2013 | 11.11 | 11.39 | 11.11 | 11.31 | 1,153,993 | +0.13(+1.16%) |
Jan 16, 2013 | 10.90 | 11.21 | 10.90 | 11.18 | 514,342 | +0.17(+1.54%) |
Jan 15, 2013 | 10.86 | 11.07 | 10.83 | 11.01 | 271,829 | +0.00(+0.00%) |
Jan 14, 2013 | 10.95 | 11.17 | 10.83 | 11.01 | 379,280 | +0.15(+1.38%) |
Jan 11, 2013 | 10.95 | 11.08 | 10.77 | 10.86 | 590,059 | -0.20(-1.81%) |
Jan 10, 2013 | 10.95 | 11.15 | 10.95 | 11.06 | 433,517 | +0.16(+1.47%) |
Jan 09, 2013 | 11.55 | 11.58 | 10.65 | 10.90 | 1,637,726 | -0.50(-4.39%) |
Jan 08, 2013 | 11.25 | 11.43 | 11.20 | 11.40 | 1,470,798 | +0.21(+1.88%) |
Jan 07, 2013 | 10.75 | 11.33 | 10.70 | 11.19 | 898,654 | +0.35(+3.23%) |
Jan 04, 2013 | 10.06 | 10.88 | 10.06 | 10.84 | 606,599 | +0.13(+1.21%) |
Jan 03, 2013 | 10.56 | 10.72 | 10.53 | 10.71 | 1,203,659 | +0.16(+1.52%) |
Jan 02, 2013 | 10.25 | 10.66 | 10.02 | 10.55 | 1,007,725 | +0.53(+5.29%) |
Dec 31, 2012 | 10.02 | 10.02 | 10.02 | 0 | +0.09(+0.91%) | |
Dec 28, 2012 | 9.930 | 9.950 | 9.840 | 9.930 | 91,492 | -0.05(-0.50%) |
Dec 27, 2012 | 9.900 | 10.05 | 9.820 | 9.980 | 217,545 | +0.09(+0.91%) |
Dec 24, 2012 | 9.890 | 9.890 | 9.890 | 0 | -0.06(-0.60%) | |
Dec 21, 2012 | 9.950 | 10.13 | 9.950 | 9.950 | 599,779 | -0.07(-0.70%) |
Dec 20, 2012 | 10.03 | 10.25 | 9.990 | 10.02 | 1,055,199 | -0.13(-1.28%) |
Dec 19, 2012 | 9.970 | 10.25 | 9.900 | 10.15 | 2,066,415 | +0.28(+2.84%) |
Dec 18, 2012 | 10.30 | 10.30 | 9.700 | 9.870 | 5,290,398 | -0.50(-4.82%) |
Dec 17, 2012 | 10.67 | 10.67 | 10.30 | 10.37 | 968,780 | -0.32(-2.99%) |
Dec 14, 2012 | 10.49 | 10.91 | 10.39 | 10.69 | 1,007,513 | +0.33(+3.19%) |
Dec 13, 2012 | 10.30 | 10.40 | 10.18 | 10.36 | 311,873 | -0.10(-0.96%) |
Dec 12, 2012 | 10.22 | 10.64 | 10.22 | 10.46 | 587,086 | +0.12(+1.16%) |
Dec 11, 2012 | 10.33 | 10.42 | 10.24 | 10.34 | 511,404 | +0.01(+0.10%) |
Dec 10, 2012 | 9.830 | 10.42 | 9.810 | 10.33 | 368,216 | +0.56(+5.73%) |
Dec 07, 2012 | 9.900 | 9.960 | 9.610 | 9.770 | 734,668 | -0.07(-0.71%) |
Dec 06, 2012 | 9.900 | 9.940 | 9.780 | 9.840 | 514,602 | -0.12(-1.20%) |
Dec 05, 2012 | 9.630 | 9.980 | 9.580 | 9.960 | 665,271 | +0.38(+3.97%) |
Dec 04, 2012 | 9.580 | 9.800 | 9.530 | 9.580 | 420,989 | -0.03(-0.31%) |
Nov 30, 2012 | 9.620 | 9.730 | 9.520 | 9.610 | 256,369 | -0.03(-0.31%) |
Nov 29, 2012 | 9.710 | 10.03 | 9.600 | 9.640 | 633,192 | -0.06(-0.62%) |
Nov 28, 2012 | 9.300 | 9.780 | 9.230 | 9.700 | 455,187 | +0.35(+3.74%) |
Nov 27, 2012 | 9.200 | 9.390 | 9.180 | 9.350 | 130,259 | +0.10(+1.08%) |
Nov 26, 2012 | 9.290 | 9.350 | 9.190 | 9.250 | 129,481 | -0.06(-0.64%) |
Nov 24, 2012 | 9.290 | 9.380 | 9.260 | 9.310 | 82,160 | +0.00(+0.00%) |
Nov 23, 2012 | 9.290 | 9.380 | 9.260 | 9.310 | 82,160 | +0.02(+0.22%) |
Nov 22, 2012 | 9.340 | 9.340 | 9.150 | 9.290 | 66,061 | +0.01(+0.11%) |
Nov 21, 2012 | 9.100 | 9.300 | 9.090 | 9.280 | 421,100 | +0.17(+1.87%) |
Nov 20, 2012 | 9.100 | 9.150 | 9.020 | 9.110 | 303,728 | -0.01(-0.11%) |
Nov 19, 2012 | 9.330 | 9.340 | 9.050 | 9.120 | 509,605 | -0.03(-0.33%) |
Nov 16, 2012 | 8.920 | 9.170 | 8.920 | 9.150 | 191,043 | +0.22(+2.46%) |
Nov 15, 2012 | 8.900 | 8.960 | 8.860 | 8.930 | 351,029 | -0.04(-0.45%) |
Nov 14, 2012 | 9.200 | 9.250 | 8.920 | 8.970 | 940,836 | -0.24(-2.61%) |
Nov 13, 2012 | 9.560 | 9.640 | 9.140 | 9.210 | 849,294 | -0.43(-4.46%) |
Nov 12, 2012 | 9.600 | 9.720 | 9.600 | 9.640 | 185,053 | +0.03(+0.31%) |
Nov 09, 2012 | 9.540 | 9.620 | 9.490 | 9.610 | 340,689 | +0.07(+0.73%) |
Nov 08, 2012 | 9.550 | 9.570 | 9.450 | 9.540 | 278,206 | +0.02(+0.21%) |
Nov 07, 2012 | 9.700 | 9.700 | 9.470 | 9.520 | 259,122 | -0.20(-2.06%) |
Nov 06, 2012 | 9.610 | 9.840 | 9.610 | 9.720 | 267,659 | +0.05(+0.52%) |
Nov 05, 2012 | 9.380 | 9.710 | 9.380 | 9.670 | 221,543 | +0.26(+2.76%) |
Nov 02, 2012 | 9.370 | 9.460 | 9.330 | 9.410 | 407,603 | +0.04(+0.43%) |
Nov 01, 2012 | 9.280 | 9.470 | 9.200 | 9.370 | 226,529 | +0.10(+1.08%) |
Oct 31, 2012 | 9.230 | 9.380 | 9.070 | 9.270 | 446,110 | +0.22(+2.43%) |
Oct 30, 2012 | 9.100 | 9.100 | 8.970 | 9.050 | 322,931 | +0.00(+0.00%) |
Oct 29, 2012 | 9.220 | 9.240 | 9.010 | 9.050 | 110,988 | -0.18(-1.95%) |
Oct 26, 2012 | 9.260 | 9.310 | 9.210 | 9.230 | 173,332 | -0.04(-0.43%) |
Oct 25, 2012 | 9.240 | 9.300 | 9.170 | 9.270 | 253,945 | +0.12(+1.31%) |
Oct 24, 2012 | 9.340 | 9.360 | 9.020 | 9.150 | 478,146 | -0.13(-1.40%) |
Oct 23, 2012 | 9.390 | 9.390 | 9.180 | 9.280 | 407,474 | -0.11(-1.17%) |
Oct 19, 2012 | 9.520 | 9.660 | 9.350 | 9.390 | 796,083 | -0.21(-2.19%) |
Oct 18, 2012 | 9.570 | 9.680 | 9.500 | 9.600 | 620,165 | +0.01(+0.10%) |
Oct 17, 2012 | 9.700 | 9.700 | 9.540 | 9.590 | 269,293 | -0.08(-0.83%) |
Oct 16, 2012 | 9.490 | 9.680 | 9.480 | 9.670 | 372,706 | +0.17(+1.79%) |
Oct 15, 2012 | 9.410 | 9.550 | 9.390 | 9.500 | 333,429 | +0.06(+0.64%) |
Oct 12, 2012 | 9.480 | 9.520 | 9.390 | 9.440 | 531,242 | -0.10(-1.05%) |
Oct 11, 2012 | 9.540 | 9.600 | 9.480 | 9.540 | 274,215 | +0.05(+0.53%) |
Oct 10, 2012 | 9.410 | 9.500 | 9.400 | 9.490 | 937,797 | +0.08(+0.85%) |
Oct 09, 2012 | 9.450 | 9.500 | 9.390 | 9.410 | 1,513,729 | -0.19(-1.98%) |
Oct 05, 2012 | 9.600 | 9.600 | 9.600 | 0 | -0.12(-1.23%) | |
Oct 04, 2012 | 9.440 | 9.780 | 9.420 | 9.720 | 657,296 | +0.32(+3.40%) |
Oct 03, 2012 | 9.500 | 9.550 | 9.400 | 9.400 | 273,458 | -0.12(-1.26%) |
Oct 02, 2012 | 9.460 | 9.610 | 9.410 | 9.520 | 1,737,919 | -0.05(-0.52%) |
Oct 01, 2012 | 9.670 | 9.780 | 9.530 | 9.570 | 552,193 | -0.11(-1.14%) |
Sep 28, 2012 | 9.790 | 9.830 | 9.600 | 9.680 | 585,514 | -0.17(-1.73%) |
Sep 27, 2012 | 9.600 | 9.860 | 9.560 | 9.850 | 679,224 | +0.39(+4.12%) |
Sep 26, 2012 | 9.470 | 9.620 | 9.290 | 9.460 | 460,631 | -0.19(-1.97%) |
Sep 25, 2012 | 9.950 | 10.09 | 9.620 | 9.650 | 341,832 | -0.20(-2.03%) |
Sep 24, 2012 | 9.930 | 10.09 | 9.850 | 9.850 | 426,865 | -0.22(-2.18%) |
Sep 21, 2012 | 10.07 | 10.27 | 9.970 | 10.07 | 1,649,424 | +0.08(+0.80%) |
Sep 20, 2012 | 10.00 | 10.08 | 9.850 | 9.990 | 1,296,647 | -0.06(-0.60%) |
Sep 19, 2012 | 9.700 | 10.18 | 9.650 | 10.05 | 925,814 | +0.40(+4.15%) |
Sep 18, 2012 | 9.500 | 9.800 | 9.450 | 9.650 | 416,091 | -0.16(-1.63%) |
Sep 17, 2012 | 9.920 | 10.00 | 9.700 | 9.810 | 779,776 | -0.16(-1.60%) |
Sep 14, 2012 | 9.760 | 10.34 | 9.760 | 9.970 | 1,318,631 | +0.32(+3.32%) |
Sep 13, 2012 | 9.210 | 9.680 | 9.200 | 9.650 | 575,120 | +0.26(+2.77%) |
Sep 12, 2012 | 9.400 | 9.520 | 9.270 | 9.390 | 255,117 | -0.08(-0.84%) |
Sep 11, 2012 | 9.140 | 9.520 | 9.140 | 9.470 | 614,653 | +0.38(+4.18%) |
Sep 10, 2012 | 9.090 | 9.430 | 9.070 | 9.090 | 497,522 | +0.00(+0.00%) |
Sep 07, 2012 | 8.660 | 9.130 | 8.660 | 9.090 | 1,051,761 | +0.53(+6.19%) |
Sep 06, 2012 | 8.430 | 8.590 | 8.410 | 8.560 | 246,138 | +0.22(+2.64%) |
Sep 05, 2012 | 8.460 | 8.520 | 8.340 | 8.340 | 271,103 | -0.15(-1.77%) |
Sep 04, 2012 | 8.610 | 8.610 | 8.370 | 8.490 | 272,473 | +0.06(+0.71%) |
Aug 31, 2012 | 8.430 | 8.430 | 8.430 | 0 | +0.30(+3.69%) | |
Aug 30, 2012 | 8.380 | 8.400 | 8.070 | 8.130 | 232,321 | -0.28(-3.33%) |
Aug 29, 2012 | 8.520 | 8.530 | 8.370 | 8.410 | 117,273 | -0.21(-2.44%) |
Aug 27, 2012 | 8.650 | 8.680 | 8.570 | 8.620 | 177,912 | -0.01(-0.12%) |
Aug 24, 2012 | 8.500 | 8.690 | 8.500 | 8.630 | 122,359 | +0.04(+0.47%) |
Aug 23, 2012 | 8.740 | 8.750 | 8.560 | 8.590 | 149,842 | -0.15(-1.72%) |
Aug 22, 2012 | 8.710 | 8.770 | 8.650 | 8.740 | 140,569 | -0.04(-0.46%) |
Aug 21, 2012 | 8.700 | 8.860 | 8.700 | 8.780 | 309,211 | +0.12(+1.39%) |
Aug 20, 2012 | 8.730 | 8.790 | 8.630 | 8.660 | 194,539 | +0.01(+0.12%) |
Aug 17, 2012 | 8.510 | 8.760 | 8.350 | 8.650 | 328,548 | +0.24(+2.85%) |
Aug 16, 2012 | 8.360 | 8.450 | 8.270 | 8.410 | 416,237 | +0.08(+0.96%) |
Aug 15, 2012 | 8.600 | 8.600 | 8.160 | 8.330 | 694,678 | -0.19(-2.23%) |
Aug 14, 2012 | 8.900 | 8.980 | 8.510 | 8.520 | 881,322 | -0.39(-4.38%) |
Aug 13, 2012 | 9.000 | 9.030 | 8.820 | 8.910 | 270,800 | -0.08(-0.89%) |
Aug 11, 2012 | 8.750 | 9.040 | 8.650 | 8.990 | 801,410 | +0.00(+0.00%) |
Aug 10, 2012 | 8.750 | 9.040 | 8.650 | 8.990 | 801,410 | +0.18(+2.04%) |
Aug 09, 2012 | 8.930 | 8.970 | 8.750 | 8.810 | 450,074 | -0.12(-1.34%) |
Aug 08, 2012 | 9.300 | 9.560 | 8.750 | 8.930 | 1,594,606 | -0.09(-1.00%) |
Aug 07, 2012 | 8.540 | 9.090 | 8.490 | 9.020 | 504,815 | +0.63(+7.51%) |
Aug 03, 2012 | 8.390 | 8.390 | 8.390 | 0 | +0.09(+1.08%) | |
Aug 02, 2012 | 8.290 | 8.500 | 8.240 | 8.300 | 234,783 | -0.05(-0.60%) |
Aug 01, 2012 | 8.550 | 8.550 | 8.350 | 8.350 | 135,486 | -0.12(-1.42%) |
Jul 31, 2012 | 8.600 | 8.600 | 8.410 | 8.470 | 216,250 | -0.06(-0.70%) |
Jul 30, 2012 | 8.640 | 8.660 | 8.410 | 8.530 | 3,638,088 | -0.02(-0.23%) |
Jul 27, 2012 | 8.480 | 8.630 | 8.410 | 8.550 | 370,012 | +0.10(+1.18%) |
Jul 26, 2012 | 8.590 | 8.590 | 8.280 | 8.450 | 5,783,879 | +0.06(+0.72%) |
Jul 25, 2012 | 8.130 | 8.510 | 8.100 | 8.390 | 596,867 | +0.29(+3.58%) |
Jul 24, 2012 | 8.180 | 8.240 | 7.990 | 8.100 | 597,363 | +0.00(+0.00%) |
Jul 23, 2012 | 8.180 | 8.230 | 7.940 | 8.100 | 576,637 | -0.43(-5.04%) |
Jul 20, 2012 | 8.030 | 8.760 | 7.990 | 8.530 | 1,268,930 | +0.42(+5.18%) |
Jul 19, 2012 | 7.650 | 8.120 | 7.640 | 8.110 | 425,941 | +0.50(+6.57%) |
Jul 18, 2012 | 7.700 | 7.850 | 7.550 | 7.610 | 266,325 | +0.00(+0.00%) |
Jul 17, 2012 | 7.560 | 7.610 | 7.520 | 7.610 | 130,333 | +0.05(+0.66%) |
Jul 16, 2012 | 7.650 | 7.690 | 7.510 | 7.560 | 211,635 | -0.16(-2.07%) |
Jul 13, 2012 | 7.630 | 7.810 | 7.580 | 7.720 | 166,722 | +0.14(+1.85%) |
Jul 12, 2012 | 7.780 | 7.780 | 7.580 | 7.580 | 336,391 | -0.19(-2.45%) |
Jul 11, 2012 | 7.760 | 7.830 | 7.670 | 7.770 | 276,379 | -0.02(-0.26%) |
Jul 10, 2012 | 8.060 | 8.170 | 7.730 | 7.790 | 925,910 | -0.30(-3.71%) |
Jul 09, 2012 | 8.140 | 8.270 | 8.020 | 8.090 | 321,140 | -0.17(-2.06%) |
Jul 06, 2012 | 8.420 | 8.470 | 8.240 | 8.260 | 404,013 | -0.37(-4.29%) |
Jul 05, 2012 | 8.400 | 8.740 | 8.400 | 8.630 | 842,371 | +0.22(+2.62%) |
Jul 04, 2012 | 8.270 | 8.520 | 8.250 | 8.410 | 260,564 | +0.20(+2.44%) |
Jul 03, 2012 | 7.920 | 8.330 | 7.890 | 8.210 | 332,448 | +0.36(+4.59%) |
Jun 29, 2012 | 7.850 | 7.850 | 7.850 | 0 | +0.14(+1.82%) | |
Jun 28, 2012 | 7.540 | 7.740 | 7.520 | 7.710 | 292,222 | +0.15(+1.98%) |
Jun 27, 2012 | 7.700 | 7.790 | 7.510 | 7.560 | 299,209 | -0.13(-1.69%) |
Jun 26, 2012 | 7.620 | 7.720 | 7.540 | 7.690 | 140,327 | +0.12(+1.59%) |
Jun 25, 2012 | 7.610 | 7.640 | 7.530 | 7.570 | 201,292 | -0.10(-1.30%) |
Jun 22, 2012 | 7.850 | 8.080 | 7.670 | 7.670 | 341,238 | -0.27(-3.40%) |
Jun 21, 2012 | 8.030 | 8.070 | 7.900 | 7.940 | 646,694 | -0.08(-1.00%) |
Jun 20, 2012 | 8.210 | 8.210 | 8.000 | 8.020 | 361,361 | -0.15(-1.84%) |
Jun 19, 2012 | 7.770 | 8.280 | 7.770 | 8.170 | 772,750 | +0.49(+6.38%) |
Jun 18, 2012 | 7.580 | 7.740 | 7.540 | 7.680 | 303,187 | +0.10(+1.32%) |
Jun 15, 2012 | 7.690 | 7.700 | 7.490 | 7.580 | 318,961 | -0.07(-0.92%) |
Jun 14, 2012 | 7.600 | 7.740 | 7.460 | 7.650 | 1,129,570 | +0.07(+0.92%) |
Jun 13, 2012 | 7.680 | 7.740 | 7.530 | 7.580 | 841,243 | -0.12(-1.56%) |
Jun 12, 2012 | 7.520 | 7.760 | 7.520 | 7.700 | 303,270 | +0.19(+2.53%) |
Jun 11, 2012 | 7.780 | 7.820 | 7.450 | 7.510 | 417,499 | -0.18(-2.34%) |
Jun 08, 2012 | 7.840 | 7.850 | 7.660 | 7.690 | 272,045 | -0.22(-2.78%) |
Jun 07, 2012 | 8.010 | 8.070 | 7.850 | 7.910 | 544,453 | +0.07(+0.89%) |
Jun 06, 2012 | 7.800 | 7.950 | 7.710 | 7.840 | 1,406,817 | +0.29(+3.84%) |
Jun 05, 2012 | 7.430 | 7.640 | 7.400 | 7.550 | 416,878 | +0.05(+0.67%) |
Jun 04, 2012 | 7.440 | 7.580 | 7.440 | 7.500 | 323,850 | +0.01(+0.13%) |
Jun 02, 2012 | 7.510 | 7.640 | 7.360 | 7.490 | 616,288 | +0.00(+0.00%) |
Jun 01, 2012 | 7.510 | 7.640 | 7.360 | 7.490 | 616,288 | -0.10(-1.32%) |
May 31, 2012 | 7.840 | 7.910 | 7.530 | 7.590 | 757,342 | -0.26(-3.31%) |
May 30, 2012 | 7.820 | 7.940 | 7.730 | 7.850 | 517,680 | -0.05(-0.63%) |
May 29, 2012 | 8.050 | 8.080 | 7.880 | 7.900 | 769,964 | -0.08(-1.00%) |
May 28, 2012 | 7.960 | 8.060 | 7.860 | 7.980 | 241,669 | +0.15(+1.92%) |
May 25, 2012 | 7.920 | 7.960 | 7.720 | 7.830 | 652,339 | -0.13(-1.63%) |
May 24, 2012 | 8.020 | 8.100 | 7.950 | 7.960 | 485,583 | -0.09(-1.12%) |
May 23, 2012 | 8.020 | 8.080 | 7.910 | 8.050 | 1,353,686 | -0.17(-2.07%) |
May 22, 2012 | 8.760 | 8.760 | 8.160 | 8.220 | 461,021 | -0.16(-1.91%) |
May 18, 2012 | 8.380 | 8.380 | 8.380 | 0 | +0.16(+1.95%) | |
May 17, 2012 | 8.270 | 8.330 | 8.080 | 8.220 | 780,100 | +0.08(+0.98%) |
May 16, 2012 | 8.300 | 8.550 | 8.130 | 8.140 | 944,196 | -0.15(-1.81%) |
May 15, 2012 | 8.620 | 8.620 | 8.200 | 8.290 | 878,799 | -0.35(-4.05%) |
May 14, 2012 | 9.160 | 9.160 | 8.560 | 8.640 | 1,066,997 | -0.75(-7.99%) |
May 11, 2012 | 9.220 | 9.490 | 9.180 | 9.390 | 192,930 | -0.06(-0.63%) |
May 10, 2012 | 9.340 | 9.520 | 9.270 | 9.450 | 333,313 | +0.18(+1.94%) |
May 09, 2012 | 9.630 | 9.630 | 9.270 | 9.270 | 761,725 | -0.47(-4.83%) |
May 08, 2012 | 9.800 | 9.800 | 9.500 | 9.740 | 671,885 | -0.18(-1.81%) |
May 07, 2012 | 9.980 | 10.02 | 9.760 | 9.920 | 264,222 | -0.07(-0.70%) |
May 04, 2012 | 9.990 | 10.07 | 9.870 | 9.990 | 306,613 | -0.16(-1.58%) |
May 03, 2012 | 10.35 | 10.37 | 9.970 | 10.15 | 595,006 | -0.22(-2.12%) |
May 02, 2012 | 10.55 | 10.55 | 10.27 | 10.37 | 387,330 | -0.20(-1.89%) |