Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.941 | 7.963 | 7.904 | 7.963 | 0 | -0.02(-0.28%) |
Apr 29, 2013 | 7.941 | 8.015 | 7.941 | 7.985 | 17,461 | +0.07(+0.93%) |
Apr 26, 2013 | 7.978 | 7.978 | 7.837 | 7.911 | 47,220 | -0.07(-0.83%) |
Apr 25, 2013 | 7.948 | 7.985 | 7.948 | 7.978 | 26,435 | +0.07(+0.84%) |
Apr 24, 2013 | 8.044 | 8.081 | 7.860 | 7.911 | 5,473 | -0.18(-2.19%) |
Apr 23, 2013 | 8.022 | 8.089 | 7.897 | 8.089 | 4,445 | +0.10(+1.30%) |
Apr 22, 2013 | 7.897 | 8.059 | 7.889 | 7.985 | 6,849 | -0.04(-0.55%) |
Apr 19, 2013 | 7.556 | 8.089 | 7.556 | 8.030 | 17,775 | +0.48(+6.37%) |
Apr 18, 2013 | 7.423 | 7.660 | 7.423 | 7.549 | 21,142 | +0.06(+0.79%) |
Apr 17, 2013 | 7.660 | 7.874 | 7.482 | 7.490 | 14,894 | -0.22(-2.88%) |
Apr 16, 2013 | 7.549 | 7.749 | 7.549 | 7.712 | 11,287 | +0.21(+2.76%) |
Apr 15, 2013 | 7.934 | 7.934 | 7.386 | 7.505 | 27,985 | -0.44(-5.49%) |
Apr 12, 2013 | 8.118 | 8.118 | 7.926 | 7.941 | 5,474 | -0.04(-0.46%) |
Apr 11, 2013 | 7.970 | 8.015 | 7.887 | 7.978 | 4,150 | -0.05(-0.64%) |
Apr 10, 2013 | 7.815 | 8.074 | 7.815 | 8.030 | 18,112 | +0.25(+3.23%) |
Apr 09, 2013 | 7.837 | 7.963 | 7.771 | 7.778 | 9,236 | -0.07(-0.94%) |
Apr 08, 2013 | 8.037 | 8.037 | 7.823 | 7.852 | 6,115 | -0.16(-2.03%) |
Apr 05, 2013 | 7.882 | 8.163 | 7.882 | 8.015 | 9,368 | -0.01(-0.09%) |
Apr 04, 2013 | 8.059 | 8.067 | 7.948 | 8.022 | 8,181 | +0.03(+0.37%) |
Apr 03, 2013 | 8.022 | 8.200 | 7.934 | 7.993 | 21,712 | -0.04(-0.46%) |
Apr 02, 2013 | 8.081 | 8.163 | 8.030 | 8.030 | 19,412 | -0.06(-0.73%) |
Apr 01, 2013 | 8.015 | 8.229 | 8.015 | 8.089 | 29,503 | +0.07(+0.92%) |
Mar 28, 2013 | 8.214 | 8.214 | 8.015 | 8.015 | 16,436 | -0.13(-1.54%) |
Mar 27, 2013 | 8.185 | 8.192 | 8.133 | 8.141 | 3,904 | -0.11(-1.34%) |
Mar 26, 2013 | 8.274 | 8.274 | 8.089 | 8.251 | 2,162 | +0.03(+0.36%) |
Mar 25, 2013 | 8.251 | 8.251 | 8.200 | 8.222 | 17,563 | +0.02(+0.27%) |
Mar 22, 2013 | 8.059 | 8.200 | 8.059 | 8.200 | 4,409 | +0.18(+2.31%) |
Mar 21, 2013 | 8.118 | 8.133 | 7.963 | 8.015 | 20,695 | -0.12(-1.45%) |
Mar 20, 2013 | 8.281 | 8.281 | 8.126 | 8.133 | 12,759 | -0.10(-1.26%) |
Mar 19, 2013 | 8.207 | 8.311 | 8.207 | 8.237 | 30,205 | +0.03(+0.36%) |
Mar 18, 2013 | 8.170 | 8.325 | 8.170 | 8.207 | 5,401 | +0.04(+0.45%) |
Mar 15, 2013 | 8.259 | 8.488 | 8.148 | 8.170 | 100,315 | -0.07(-0.90%) |
Mar 14, 2013 | 8.185 | 8.319 | 8.104 | 8.244 | 71,208 | +0.06(+0.72%) |
Mar 13, 2013 | 8.288 | 8.288 | 8.022 | 8.185 | 25,110 | +0.10(+1.19%) |
Mar 12, 2013 | 8.133 | 8.133 | 8.037 | 8.089 | 22,540 | -0.06(-0.72%) |
Mar 11, 2013 | 8.162 | 8.207 | 8.118 | 8.148 | 23,044 | -0.01(-0.09%) |
Mar 08, 2013 | 8.265 | 8.265 | 8.149 | 8.155 | 60,709 | -0.05(-0.63%) |
Mar 07, 2013 | 8.295 | 8.317 | 8.177 | 8.207 | 52,757 | -0.09(-1.06%) |
Mar 06, 2013 | 8.236 | 8.295 | 8.236 | 8.295 | 4,460 | +0.06(+0.71%) |
Mar 05, 2013 | 8.265 | 8.280 | 8.148 | 8.236 | 7,027 | -0.02(-0.27%) |
Mar 04, 2013 | 8.133 | 8.258 | 8.015 | 8.258 | 19,558 | +0.04(+0.54%) |
Mar 01, 2013 | 8.074 | 8.221 | 7.971 | 8.214 | 12,074 | +0.08(+1.00%) |
Feb 28, 2013 | 7.978 | 8.155 | 7.978 | 8.133 | 13,953 | +0.05(+0.64%) |
Feb 27, 2013 | 8.111 | 8.199 | 8.045 | 8.081 | 8,400 | -0.07(-0.81%) |
Feb 26, 2013 | 8.104 | 8.162 | 8.074 | 8.148 | 4,502 | -0.13(-1.60%) |
Feb 22, 2013 | 8.332 | 8.501 | 8.111 | 8.280 | 11,469 | -0.01(-0.09%) |
Feb 21, 2013 | 8.413 | 8.413 | 8.265 | 8.288 | 10,149 | -0.10(-1.23%) |
Feb 20, 2013 | 8.442 | 8.501 | 8.354 | 8.391 | 30,521 | -0.07(-0.87%) |
Feb 19, 2013 | 8.427 | 8.464 | 8.317 | 8.464 | 21,685 | +0.04(+0.44%) |
Feb 15, 2013 | 8.391 | 8.427 | 8.317 | 8.427 | 29,226 | +0.07(+0.88%) |
Feb 14, 2013 | 8.243 | 8.391 | 8.243 | 8.354 | 58,239 | +0.13(+1.52%) |
Feb 13, 2013 | 8.243 | 8.280 | 8.170 | 8.229 | 732,346 | +0.01(+0.18%) |
Feb 12, 2013 | 8.104 | 8.214 | 8.104 | 8.214 | 10,361 | +0.11(+1.36%) |
Feb 11, 2013 | 8.118 | 8.133 | 8.052 | 8.104 | 1,676 | -0.02(-0.27%) |
Feb 08, 2013 | 8.118 | 8.126 | 8.118 | 8.126 | 4,271 | +0.05(+0.64%) |
Feb 07, 2013 | 8.008 | 8.111 | 8.008 | 8.074 | 2,951 | -0.04(-0.54%) |
Feb 06, 2013 | 8.089 | 8.177 | 8.059 | 8.118 | 3,297 | +0.11(+1.38%) |
Feb 04, 2013 | 8.184 | 8.199 | 7.986 | 8.008 | 8,819 | -0.27(-3.29%) |
Feb 01, 2013 | 8.155 | 8.317 | 8.074 | 8.280 | 15,532 | +0.18(+2.18%) |
Jan 31, 2013 | 8.008 | 8.221 | 8.008 | 8.104 | 35,264 | -0.04(-0.54%) |
Jan 30, 2013 | 8.118 | 8.177 | 8.096 | 8.148 | 12,809 | -0.10(-1.16%) |
Jan 29, 2013 | 8.243 | 8.302 | 8.192 | 8.243 | 25,237 | -0.03(-0.36%) |
Jan 28, 2013 | 8.089 | 8.317 | 8.081 | 8.273 | 60,212 | +0.32(+3.98%) |
Jan 25, 2013 | 8.111 | 8.111 | 7.912 | 7.956 | 25,513 | -0.13(-1.64%) |
Jan 24, 2013 | 8.015 | 8.118 | 7.993 | 8.089 | 15,638 | +0.04(+0.55%) |
Jan 23, 2013 | 8.059 | 8.074 | 8.045 | 8.045 | 7,338 | -0.04(-0.55%) |
Jan 22, 2013 | 7.956 | 8.170 | 7.912 | 8.089 | 27,973 | +0.07(+0.83%) |
Jan 18, 2013 | 8.037 | 8.078 | 7.964 | 8.023 | 21,491 | -0.04(-0.55%) |
Jan 17, 2013 | 8.052 | 8.089 | 8.052 | 8.067 | 7,069 | +0.01(+0.18%) |
Jan 16, 2013 | 8.089 | 8.089 | 8.023 | 8.052 | 70,024 | -0.03(-0.36%) |
Jan 15, 2013 | 7.956 | 8.096 | 7.956 | 8.081 | 8,620 | +0.08(+1.01%) |
Jan 14, 2013 | 8.089 | 8.089 | 7.912 | 8.000 | 10,406 | -0.08(-1.00%) |
Jan 11, 2013 | 8.067 | 8.085 | 8.023 | 8.081 | 4,608 | +0.04(+0.55%) |
Jan 10, 2013 | 8.111 | 8.111 | 7.921 | 8.037 | 11,036 | -0.07(-0.91%) |
Jan 09, 2013 | 8.140 | 8.140 | 8.059 | 8.111 | 17,543 | +0.07(+0.92%) |
Jan 08, 2013 | 7.927 | 8.059 | 7.927 | 8.037 | 9,937 | +0.09(+1.11%) |
Jan 07, 2013 | 8.023 | 8.052 | 7.949 | 7.949 | 15,067 | -0.13(-1.55%) |
Jan 04, 2013 | 8.052 | 8.111 | 7.905 | 8.074 | 18,846 | +0.08(+1.01%) |
Jan 03, 2013 | 8.067 | 8.067 | 7.920 | 7.993 | 17,842 | -0.09(-1.09%) |
Jan 02, 2013 | 8.081 | 8.096 | 8.000 | 8.081 | 51,691 | +0.08(+1.01%) |
Dec 31, 2012 | 7.824 | 8.037 | 7.772 | 8.000 | 19,908 | +0.21(+2.64%) |
Dec 28, 2012 | 7.721 | 7.875 | 7.721 | 7.794 | 14,645 | +0.03(+0.38%) |
Dec 27, 2012 | 7.743 | 7.868 | 7.743 | 7.765 | 16,017 | +0.03(+0.38%) |
Dec 26, 2012 | 7.905 | 7.905 | 7.721 | 7.736 | 20,123 | -0.06(-0.76%) |
Dec 24, 2012 | 7.809 | 7.905 | 7.794 | 7.794 | 13,851 | -0.03(-0.38%) |
Dec 21, 2012 | 7.853 | 7.912 | 7.515 | 7.824 | 129,549 | +0.00(+0.00%) |
Dec 20, 2012 | 7.471 | 7.868 | 7.471 | 7.824 | 18,231 | +0.15(+2.02%) |
Dec 19, 2012 | 7.684 | 7.780 | 7.647 | 7.669 | 32,810 | -0.07(-0.86%) |
Dec 18, 2012 | 7.493 | 7.736 | 7.485 | 7.736 | 25,480 | +0.25(+3.34%) |
Dec 17, 2012 | 7.515 | 7.566 | 7.434 | 7.485 | 49,057 | -0.03(-0.39%) |
Dec 14, 2012 | 7.471 | 7.522 | 7.441 | 7.515 | 9,380 | +0.04(+0.59%) |
Dec 13, 2012 | 7.478 | 7.500 | 7.434 | 7.471 | 8,921 | +0.01(+0.10%) |
Dec 12, 2012 | 7.515 | 7.515 | 7.434 | 7.463 | 11,836 | -0.01(-0.10%) |
Dec 11, 2012 | 7.397 | 7.507 | 7.361 | 7.471 | 26,711 | +0.11(+1.49%) |
Dec 10, 2012 | 7.361 | 7.390 | 7.339 | 7.361 | 53,126 | +0.00(+0.00%) |
Dec 07, 2012 | 7.375 | 7.383 | 7.287 | 7.361 | 20,367 | +0.04(+0.50%) |
Dec 06, 2012 | 7.361 | 7.361 | 7.302 | 7.324 | 8,076 | +0.04(+0.50%) |
Dec 05, 2012 | 7.331 | 7.397 | 7.287 | 7.287 | 14,561 | -0.03(-0.40%) |
Dec 04, 2012 | 7.324 | 7.331 | 7.273 | 7.317 | 4,683 | +0.00(+0.00%) |
Nov 30, 2012 | 7.427 | 7.434 | 7.273 | 7.317 | 37,259 | -0.08(-1.09%) |
Nov 29, 2012 | 7.390 | 7.434 | 7.324 | 7.397 | 159,365 | +0.07(+1.00%) |
Nov 28, 2012 | 7.273 | 7.361 | 7.273 | 7.324 | 39,890 | +0.05(+0.70%) |
Nov 27, 2012 | 7.295 | 7.361 | 7.258 | 7.273 | 57,951 | -0.01(-0.20%) |
Nov 26, 2012 | 7.295 | 7.324 | 7.258 | 7.287 | 9,421 | -0.02(-0.30%) |
Nov 23, 2012 | 7.287 | 7.361 | 7.265 | 7.309 | 8,545 | +0.01(+0.20%) |
Nov 21, 2012 | 7.214 | 7.295 | 7.152 | 7.295 | 6,118 | +0.07(+0.91%) |
Nov 20, 2012 | 7.214 | 7.280 | 7.214 | 7.229 | 8,873 | -0.01(-0.20%) |
Nov 19, 2012 | 7.244 | 7.273 | 7.214 | 7.244 | 12,502 | +0.10(+1.44%) |
Nov 16, 2012 | 6.951 | 7.244 | 6.921 | 7.141 | 34,028 | +0.18(+2.63%) |
Nov 15, 2012 | 7.251 | 7.251 | 6.958 | 6.958 | 27,077 | -0.29(-4.04%) |
Nov 14, 2012 | 7.309 | 7.309 | 7.229 | 7.251 | 15,689 | -0.03(-0.40%) |
Nov 13, 2012 | 7.251 | 7.317 | 7.251 | 7.280 | 7,884 | +0.03(+0.40%) |
Nov 12, 2012 | 7.258 | 7.375 | 7.251 | 7.251 | 3,529 | +0.00(+0.00%) |
Nov 09, 2012 | 7.214 | 7.317 | 7.214 | 7.251 | 13,287 | +0.01(+0.10%) |
Nov 08, 2012 | 7.251 | 7.365 | 7.244 | 7.244 | 14,304 | -0.04(-0.50%) |
Nov 07, 2012 | 7.273 | 7.331 | 7.273 | 7.280 | 32,791 | -0.05(-0.70%) |
Nov 06, 2012 | 7.339 | 7.361 | 7.324 | 7.331 | 52,541 | -0.01(-0.10%) |
Nov 05, 2012 | 7.309 | 7.397 | 7.302 | 7.339 | 34,060 | +0.01(+0.20%) |
Nov 02, 2012 | 7.368 | 7.368 | 7.265 | 7.324 | 23,283 | -0.02(-0.30%) |
Nov 01, 2012 | 7.324 | 7.390 | 7.287 | 7.346 | 71,958 | -0.04(-0.50%) |
Oct 31, 2012 | 7.302 | 7.383 | 7.287 | 7.383 | 85,720 | +0.06(+0.80%) |
Oct 26, 2012 | 7.361 | 7.324 | 7.324 | 7.324 | 19,251 | -0.02(-0.30%) |
Oct 25, 2012 | 7.331 | 7.368 | 7.324 | 7.346 | 29,270 | -0.11(-1.47%) |
Oct 24, 2012 | 7.449 | 7.471 | 7.441 | 7.456 | 2,640 | +0.14(+1.90%) |
Oct 23, 2012 | 7.368 | 7.368 | 7.287 | 7.317 | 9,703 | -0.01(-0.10%) |
Oct 19, 2012 | 7.295 | 7.383 | 7.185 | 7.324 | 26,567 | -0.02(-0.30%) |
Oct 18, 2012 | 7.383 | 7.441 | 7.309 | 7.346 | 25,903 | -0.07(-0.89%) |
Oct 17, 2012 | 7.412 | 7.419 | 7.320 | 7.412 | 21,381 | -0.01(-0.20%) |
Oct 16, 2012 | 7.507 | 7.507 | 7.265 | 7.427 | 15,449 | -0.04(-0.49%) |
Oct 15, 2012 | 7.331 | 7.463 | 7.331 | 7.463 | 10,932 | +0.13(+1.80%) |
Oct 12, 2012 | 7.397 | 7.397 | 7.185 | 7.331 | 54,419 | -0.07(-0.89%) |
Oct 11, 2012 | 7.427 | 7.427 | 7.309 | 7.397 | 33,037 | -0.04(-0.49%) |
Oct 10, 2012 | 7.353 | 7.485 | 7.346 | 7.434 | 19,711 | +0.06(+0.79%) |
Oct 09, 2012 | 7.258 | 7.397 | 7.251 | 7.375 | 34,494 | +0.09(+1.21%) |
Oct 08, 2012 | 7.375 | 7.375 | 7.104 | 7.287 | 34,284 | -0.12(-1.68%) |
Oct 05, 2012 | 7.485 | 7.504 | 7.383 | 7.412 | 32,150 | -0.04(-0.49%) |
Oct 04, 2012 | 7.507 | 7.544 | 7.416 | 7.449 | 21,343 | -0.06(-0.78%) |
Oct 03, 2012 | 7.639 | 7.639 | 7.324 | 7.507 | 10,178 | -0.12(-1.54%) |
Oct 02, 2012 | 7.595 | 7.668 | 7.595 | 7.624 | 9,883 | +0.07(+0.87%) |
Oct 01, 2012 | 7.661 | 7.705 | 7.558 | 7.558 | 9,362 | -0.05(-0.67%) |
Sep 28, 2012 | 7.690 | 7.734 | 7.602 | 7.610 | 21,148 | -0.12(-1.61%) |
Sep 27, 2012 | 7.580 | 7.756 | 7.536 | 7.734 | 24,236 | +0.15(+2.03%) |
Sep 26, 2012 | 7.397 | 7.580 | 7.397 | 7.580 | 18,110 | +0.16(+2.17%) |
Sep 25, 2012 | 7.397 | 7.507 | 7.397 | 7.419 | 32,570 | +0.07(+0.90%) |
Sep 24, 2012 | 7.339 | 7.397 | 7.331 | 7.353 | 12,599 | -0.02(-0.30%) |
Sep 21, 2012 | 7.405 | 7.405 | 7.309 | 7.375 | 63,699 | +0.05(+0.70%) |
Sep 20, 2012 | 7.353 | 7.353 | 7.324 | 7.324 | 5,185 | -0.02(-0.30%) |
Sep 19, 2012 | 7.368 | 7.397 | 7.295 | 7.346 | 33,695 | +0.01(+0.10%) |
Sep 18, 2012 | 7.368 | 7.412 | 7.192 | 7.339 | 57,798 | +0.00(+0.00%) |
Sep 17, 2012 | 7.463 | 7.507 | 7.251 | 7.339 | 28,504 | -0.12(-1.67%) |
Sep 14, 2012 | 7.434 | 7.471 | 7.346 | 7.463 | 31,698 | +0.03(+0.39%) |
Sep 13, 2012 | 7.346 | 7.507 | 7.339 | 7.434 | 45,687 | +0.02(+0.30%) |
Sep 12, 2012 | 7.500 | 7.500 | 7.361 | 7.412 | 37,787 | -0.06(-0.78%) |
Sep 11, 2012 | 7.427 | 7.471 | 7.398 | 7.471 | 30,432 | +0.03(+0.39%) |
Sep 10, 2012 | 7.404 | 7.471 | 7.332 | 7.441 | 13,481 | -0.02(-0.29%) |
Sep 07, 2012 | 7.543 | 7.543 | 7.376 | 7.463 | 47,120 | -0.08(-1.06%) |
Sep 06, 2012 | 7.478 | 7.594 | 7.463 | 7.543 | 104,211 | +0.08(+1.07%) |
Sep 05, 2012 | 7.376 | 7.638 | 7.354 | 7.463 | 52,492 | +0.13(+1.79%) |
Sep 04, 2012 | 7.390 | 7.456 | 7.317 | 7.332 | 38,199 | -0.06(-0.79%) |
Aug 31, 2012 | 7.456 | 7.456 | 7.361 | 7.390 | 35,517 | -0.01(-0.20%) |
Aug 30, 2012 | 7.471 | 7.471 | 7.325 | 7.405 | 26,542 | -0.07(-0.97%) |
Aug 29, 2012 | 7.638 | 7.638 | 7.434 | 7.478 | 20,600 | -0.17(-2.29%) |
Aug 27, 2012 | 7.471 | 7.682 | 7.471 | 7.653 | 3,472 | +0.18(+2.44%) |
Aug 24, 2012 | 7.376 | 7.543 | 7.361 | 7.471 | 13,494 | +0.05(+0.69%) |
Aug 23, 2012 | 7.390 | 7.427 | 7.361 | 7.420 | 8,837 | -0.01(-0.20%) |
Aug 22, 2012 | 7.558 | 7.558 | 7.288 | 7.434 | 25,270 | -0.09(-1.26%) |
Aug 21, 2012 | 7.580 | 7.594 | 7.507 | 7.529 | 21,131 | -0.12(-1.53%) |
Aug 20, 2012 | 7.675 | 7.675 | 7.536 | 7.645 | 7,027 | -0.04(-0.47%) |
Aug 17, 2012 | 7.638 | 7.682 | 7.594 | 7.682 | 7,163 | +0.01(+0.09%) |
Aug 16, 2012 | 7.653 | 7.682 | 7.565 | 7.675 | 7,398 | +0.05(+0.67%) |
Aug 15, 2012 | 7.536 | 7.653 | 7.536 | 7.624 | 8,508 | +0.06(+0.77%) |
Aug 14, 2012 | 7.704 | 7.820 | 7.514 | 7.565 | 3,718 | -0.10(-1.33%) |
Aug 13, 2012 | 7.653 | 7.667 | 7.551 | 7.667 | 5,131 | -0.01(-0.09%) |
Aug 10, 2012 | 7.769 | 7.784 | 7.624 | 7.675 | 6,974 | -0.13(-1.68%) |
Aug 09, 2012 | 7.740 | 7.835 | 7.718 | 7.806 | 15,110 | -0.03(-0.37%) |
Aug 08, 2012 | 7.755 | 7.893 | 7.638 | 7.835 | 9,530 | +0.03(+0.37%) |
Aug 07, 2012 | 7.842 | 7.871 | 7.616 | 7.806 | 46,806 | -0.01(-0.19%) |
Aug 06, 2012 | 7.944 | 7.959 | 7.755 | 7.820 | 10,732 | -0.14(-1.74%) |
Aug 03, 2012 | 7.653 | 7.973 | 7.517 | 7.959 | 17,543 | +0.39(+5.20%) |
Aug 02, 2012 | 7.573 | 7.645 | 7.558 | 7.565 | 13,704 | -0.05(-0.67%) |
Aug 01, 2012 | 7.704 | 7.747 | 7.602 | 7.616 | 27,690 | -0.09(-1.14%) |
Jul 31, 2012 | 7.871 | 7.973 | 7.660 | 7.704 | 18,124 | -0.18(-2.31%) |
Jul 30, 2012 | 7.922 | 7.981 | 7.784 | 7.886 | 7,136 | -0.07(-0.92%) |
Jul 27, 2012 | 7.755 | 7.973 | 7.740 | 7.959 | 10,765 | +0.26(+3.31%) |
Jul 26, 2012 | 7.514 | 7.966 | 7.514 | 7.704 | 28,434 | +0.29(+3.93%) |
Jul 25, 2012 | 7.478 | 7.551 | 7.390 | 7.412 | 7,226 | +0.00(+0.00%) |
Jul 24, 2012 | 7.471 | 7.602 | 7.398 | 7.412 | 10,949 | -0.02(-0.29%) |
Jul 23, 2012 | 7.543 | 7.737 | 7.434 | 7.434 | 11,788 | -0.17(-2.30%) |
Jul 20, 2012 | 7.864 | 7.864 | 7.558 | 7.609 | 18,875 | -0.32(-4.04%) |
Jul 19, 2012 | 8.017 | 8.170 | 7.930 | 7.930 | 8,833 | -0.15(-1.80%) |
Jul 18, 2012 | 7.973 | 8.141 | 7.930 | 8.075 | 16,664 | +0.09(+1.19%) |
Jul 17, 2012 | 7.893 | 7.995 | 7.728 | 7.981 | 7,809 | +0.15(+1.86%) |
Jul 16, 2012 | 8.243 | 8.250 | 7.835 | 7.835 | 16,560 | -0.46(-5.54%) |
Jul 13, 2012 | 7.966 | 8.316 | 7.966 | 8.294 | 27,087 | +0.35(+4.40%) |
Jul 12, 2012 | 7.796 | 7.981 | 7.791 | 7.944 | 11,565 | +0.11(+1.40%) |
Jul 11, 2012 | 7.879 | 7.937 | 7.755 | 7.835 | 24,529 | -0.02(-0.28%) |
Jul 10, 2012 | 7.915 | 7.915 | 7.747 | 7.857 | 10,911 | +0.01(+0.09%) |
Jul 09, 2012 | 7.850 | 7.944 | 7.784 | 7.850 | 15,002 | +0.01(+0.09%) |
Jul 06, 2012 | 7.813 | 7.842 | 7.769 | 7.842 | 8,480 | -0.04(-0.46%) |
Jul 05, 2012 | 7.937 | 7.981 | 7.864 | 7.879 | 11,485 | -0.10(-1.28%) |
Jul 03, 2012 | 7.995 | 7.995 | 7.966 | 7.981 | 10,013 | +0.00(+0.00%) |
Jul 02, 2012 | 7.864 | 7.981 | 7.835 | 7.981 | 23,979 | +0.11(+1.39%) |
Jun 29, 2012 | 7.864 | 7.893 | 7.696 | 7.871 | 47,901 | +0.05(+0.65%) |
Jun 28, 2012 | 7.726 | 7.842 | 7.667 | 7.820 | 26,407 | +0.07(+0.85%) |
Jun 27, 2012 | 7.704 | 7.799 | 7.514 | 7.755 | 15,261 | +0.09(+1.14%) |
Jun 26, 2012 | 7.704 | 7.726 | 7.602 | 7.667 | 9,460 | -0.06(-0.75%) |
Jun 25, 2012 | 7.740 | 7.915 | 7.653 | 7.726 | 19,761 | -0.14(-1.76%) |
Jun 22, 2012 | 7.587 | 7.886 | 7.558 | 7.864 | 270,100 | +0.34(+4.45%) |
Jun 21, 2012 | 7.616 | 7.631 | 7.412 | 7.529 | 53,211 | -0.10(-1.34%) |
Jun 20, 2012 | 7.624 | 7.675 | 7.543 | 7.631 | 15,930 | -0.03(-0.38%) |
Jun 19, 2012 | 7.536 | 7.682 | 7.489 | 7.660 | 30,928 | +0.11(+1.45%) |
Jun 18, 2012 | 7.522 | 7.551 | 7.478 | 7.551 | 42,414 | -0.02(-0.29%) |
Jun 15, 2012 | 7.529 | 7.653 | 7.471 | 7.573 | 77,499 | +0.02(+0.29%) |
Jun 14, 2012 | 7.536 | 7.594 | 7.347 | 7.551 | 31,557 | +0.04(+0.58%) |
Jun 13, 2012 | 7.514 | 7.558 | 7.471 | 7.507 | 46,099 | -0.01(-0.10%) |
Jun 12, 2012 | 7.551 | 7.580 | 7.442 | 7.514 | 32,005 | -0.04(-0.48%) |
Jun 11, 2012 | 7.616 | 7.616 | 7.478 | 7.551 | 64,293 | -0.04(-0.57%) |
Jun 08, 2012 | 7.463 | 7.601 | 7.463 | 7.594 | 13,307 | +0.13(+1.75%) |
Jun 07, 2012 | 7.572 | 7.572 | 7.427 | 7.463 | 34,848 | -0.04(-0.58%) |
Jun 06, 2012 | 7.507 | 7.507 | 7.413 | 7.507 | 73,288 | +0.04(+0.49%) |
Jun 05, 2012 | 7.427 | 7.500 | 7.427 | 7.471 | 64,191 | -0.02(-0.29%) |
Jun 04, 2012 | 7.434 | 7.493 | 7.362 | 7.493 | 82,307 | +0.07(+0.98%) |
Jun 01, 2012 | 7.384 | 7.449 | 7.340 | 7.420 | 113,393 | -0.05(-0.68%) |
May 31, 2012 | 7.448 | 7.594 | 7.398 | 7.471 | 131,806 | -0.01(-0.10%) |
May 30, 2012 | 7.485 | 7.536 | 7.398 | 7.478 | 22,244 | -0.03(-0.39%) |
May 29, 2012 | 7.565 | 7.565 | 7.434 | 7.507 | 14,877 | -0.04(-0.58%) |
May 25, 2012 | 7.543 | 7.558 | 7.471 | 7.551 | 93,202 | +0.01(+0.10%) |
May 24, 2012 | 7.478 | 7.543 | 7.471 | 7.543 | 13,843 | -0.01(-0.19%) |
May 23, 2012 | 7.529 | 7.565 | 7.471 | 7.558 | 14,515 | +0.00(+0.00%) |
May 22, 2012 | 7.536 | 7.565 | 7.473 | 7.558 | 64,660 | +0.01(+0.10%) |
May 21, 2012 | 7.558 | 7.576 | 7.485 | 7.551 | 17,665 | -0.01(-0.10%) |
May 18, 2012 | 7.442 | 7.580 | 7.079 | 7.558 | 30,597 | +0.09(+1.17%) |
May 17, 2012 | 7.413 | 7.543 | 7.398 | 7.471 | 69,896 | +0.04(+0.49%) |
May 16, 2012 | 7.449 | 7.503 | 7.405 | 7.434 | 24,186 | +0.00(+0.00%) |
May 15, 2012 | 7.427 | 7.500 | 7.420 | 7.434 | 16,955 | +0.00(+0.00%) |
May 14, 2012 | 7.369 | 7.478 | 7.369 | 7.434 | 53,160 | +0.00(+0.00%) |
May 11, 2012 | 7.333 | 7.449 | 7.333 | 7.434 | 115,074 | +0.05(+0.69%) |
May 10, 2012 | 7.427 | 7.427 | 7.289 | 7.384 | 27,975 | -0.01(-0.20%) |
May 09, 2012 | 7.268 | 7.427 | 7.173 | 7.398 | 26,580 | +0.07(+0.99%) |
May 08, 2012 | 7.115 | 7.398 | 7.115 | 7.326 | 22,346 | +0.17(+2.33%) |
May 07, 2012 | 7.115 | 7.166 | 7.108 | 7.159 | 9,646 | +0.02(+0.30%) |
May 04, 2012 | 7.173 | 7.195 | 7.108 | 7.137 | 30,696 | -0.06(-0.81%) |
May 03, 2012 | 7.065 | 7.253 | 7.065 | 7.195 | 24,873 | +0.09(+1.22%) |
May 02, 2012 | 6.985 | 7.108 | 6.985 | 7.108 | 20,631 | +0.09(+1.34%) |