Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.00 | 10.07 | 10.00 | 10.03 | 2,405,406 | +0.05(+0.49%) |
Apr 29, 2013 | 10.08 | 10.13 | 9.967 | 9.986 | 2,180,250 | -0.05(-0.49%) |
Apr 26, 2013 | 10.08 | 10.15 | 10.03 | 10.03 | 606,080 | -0.11(-1.11%) |
Apr 25, 2013 | 10.17 | 10.21 | 10.03 | 10.15 | 1,417,537 | -0.07(-0.66%) |
Apr 24, 2013 | 10.14 | 10.24 | 10.07 | 10.22 | 533,452 | +0.15(+1.53%) |
Apr 23, 2013 | 9.865 | 10.15 | 9.835 | 10.06 | 886,392 | +0.23(+2.30%) |
Apr 22, 2013 | 9.790 | 9.914 | 9.779 | 9.835 | 1,769,372 | -0.17(-1.69%) |
Apr 19, 2013 | 10.03 | 10.08 | 9.952 | 10.00 | 898,315 | +0.03(+0.30%) |
Apr 18, 2013 | 9.828 | 10.01 | 9.797 | 9.974 | 1,440,629 | +0.29(+2.99%) |
Apr 17, 2013 | 9.760 | 9.794 | 9.545 | 9.685 | 915,735 | -0.09(-0.92%) |
Apr 16, 2013 | 9.639 | 9.797 | 9.624 | 9.775 | 1,038,311 | +0.16(+1.68%) |
Apr 15, 2013 | 9.722 | 9.843 | 9.590 | 9.613 | 1,451,111 | -0.24(-2.44%) |
Apr 12, 2013 | 9.843 | 9.899 | 9.718 | 9.854 | 907,963 | +0.01(+0.08%) |
Apr 11, 2013 | 9.873 | 9.899 | 9.771 | 9.846 | 563,648 | -0.02(-0.19%) |
Apr 10, 2013 | 9.703 | 9.899 | 9.703 | 9.865 | 940,535 | +0.19(+1.94%) |
Apr 09, 2013 | 9.560 | 9.749 | 9.538 | 9.677 | 885,685 | +0.22(+2.31%) |
Apr 08, 2013 | 9.508 | 9.511 | 9.359 | 9.459 | 1,118,251 | -0.02(-0.24%) |
Apr 05, 2013 | 9.402 | 9.504 | 9.342 | 9.481 | 900,425 | -0.01(-0.08%) |
Apr 04, 2013 | 9.557 | 9.560 | 9.440 | 9.489 | 775,020 | -0.04(-0.39%) |
Apr 03, 2013 | 9.542 | 9.594 | 9.493 | 9.527 | 1,114,395 | -0.06(-0.59%) |
Apr 02, 2013 | 9.575 | 9.651 | 9.489 | 9.583 | 1,042,949 | +0.06(+0.67%) |
Apr 01, 2013 | 9.549 | 9.549 | 9.459 | 9.519 | 408,002 | -0.03(-0.32%) |
Mar 28, 2013 | 9.466 | 9.568 | 9.444 | 9.549 | 1,848,533 | +0.08(+0.79%) |
Mar 27, 2013 | 9.353 | 9.493 | 9.312 | 9.474 | 513,096 | +0.09(+0.96%) |
Mar 26, 2013 | 9.306 | 9.432 | 9.306 | 9.384 | 527,841 | +0.04(+0.44%) |
Mar 25, 2013 | 9.293 | 9.414 | 9.267 | 9.342 | 1,043,601 | +0.02(+0.24%) |
Mar 22, 2013 | 9.335 | 9.366 | 9.267 | 9.320 | 861,711 | -0.06(-0.60%) |
Mar 21, 2013 | 9.493 | 9.542 | 9.353 | 9.376 | 2,027,344 | -0.13(-1.39%) |
Mar 20, 2013 | 9.528 | 9.560 | 9.466 | 9.508 | 1,142,236 | -0.04(-0.39%) |
Mar 19, 2013 | 9.568 | 9.602 | 9.481 | 9.545 | 772,974 | +0.03(+0.32%) |
Mar 18, 2013 | 9.448 | 9.549 | 9.406 | 9.515 | 1,013,905 | +0.03(+0.36%) |
Mar 15, 2013 | 9.523 | 9.523 | 9.417 | 9.481 | 593,251 | -0.03(-0.32%) |
Mar 14, 2013 | 9.568 | 9.602 | 9.489 | 9.511 | 428,746 | -0.06(-0.59%) |
Mar 13, 2013 | 9.677 | 9.677 | 9.523 | 9.568 | 1,043,292 | -0.02(-0.16%) |
Mar 12, 2013 | 9.369 | 9.666 | 9.342 | 9.583 | 963,347 | +0.17(+1.76%) |
Mar 11, 2013 | 9.606 | 9.606 | 9.380 | 9.417 | 828,536 | -0.15(-1.57%) |
Mar 08, 2013 | 9.606 | 9.647 | 9.538 | 9.568 | 1,037,764 | +0.06(+0.59%) |
Mar 07, 2013 | 9.658 | 9.658 | 9.436 | 9.511 | 1,389,851 | -0.12(-1.25%) |
Mar 06, 2013 | 9.741 | 9.752 | 9.579 | 9.632 | 1,179,334 | -0.08(-0.85%) |
Mar 05, 2013 | 9.752 | 9.782 | 9.700 | 9.715 | 1,644,116 | +0.05(+0.51%) |
Mar 04, 2013 | 9.658 | 9.692 | 9.583 | 9.666 | 2,085,006 | +0.02(+0.19%) |
Mar 01, 2013 | 9.621 | 9.658 | 9.579 | 9.647 | 1,368,625 | -0.13(-1.35%) |
Feb 28, 2013 | 9.760 | 9.779 | 9.673 | 9.779 | 1,396,253 | +0.09(+0.96%) |
Feb 27, 2013 | 9.723 | 9.738 | 9.660 | 9.686 | 751,159 | +0.07(+0.77%) |
Feb 26, 2013 | 9.660 | 9.708 | 9.511 | 9.611 | 1,280,509 | -0.09(-0.88%) |
Feb 25, 2013 | 9.853 | 9.879 | 9.693 | 9.697 | 1,094,683 | -0.19(-1.95%) |
Feb 22, 2013 | 9.857 | 9.927 | 9.775 | 9.890 | 1,089,039 | +0.04(+0.41%) |
Feb 21, 2013 | 9.793 | 9.931 | 9.693 | 9.849 | 1,756,997 | +0.30(+3.15%) |
Feb 20, 2013 | 9.463 | 9.574 | 9.459 | 9.548 | 1,221,565 | +0.20(+2.15%) |
Feb 19, 2013 | 9.322 | 9.385 | 9.307 | 9.348 | 540,489 | +0.05(+0.52%) |
Feb 15, 2013 | 9.344 | 9.426 | 9.296 | 9.300 | 978,903 | -0.14(-1.49%) |
Feb 14, 2013 | 9.314 | 9.444 | 9.281 | 9.441 | 1,146,416 | +0.09(+0.95%) |
Feb 13, 2013 | 9.151 | 9.366 | 9.129 | 9.351 | 989,434 | +0.26(+2.90%) |
Feb 12, 2013 | 9.140 | 9.140 | 9.047 | 9.088 | 203,300 | -0.01(-0.08%) |
Feb 11, 2013 | 9.236 | 9.270 | 9.054 | 9.095 | 244,489 | -0.13(-1.37%) |
Feb 08, 2013 | 9.118 | 9.296 | 9.084 | 9.222 | 1,048,421 | +0.12(+1.35%) |
Feb 07, 2013 | 9.073 | 9.144 | 8.962 | 9.099 | 706,852 | +0.14(+1.53%) |
Feb 06, 2013 | 8.884 | 9.032 | 8.813 | 8.962 | 1,325,664 | +0.04(+0.42%) |
Feb 04, 2013 | 9.028 | 9.028 | 8.910 | 8.924 | 594,581 | -0.16(-1.72%) |
Feb 01, 2013 | 8.865 | 9.114 | 8.846 | 9.080 | 1,103,768 | +0.13(+1.45%) |
Jan 31, 2013 | 9.021 | 9.106 | 8.924 | 8.950 | 706,814 | -0.15(-1.67%) |
Jan 30, 2013 | 8.928 | 9.151 | 8.876 | 9.103 | 2,227,268 | +0.08(+0.91%) |
Jan 29, 2013 | 8.813 | 9.040 | 8.776 | 9.021 | 1,538,717 | +0.33(+3.76%) |
Jan 28, 2013 | 8.579 | 8.728 | 8.568 | 8.694 | 924,666 | +0.14(+1.69%) |
Jan 25, 2013 | 8.419 | 8.579 | 8.386 | 8.549 | 1,174,298 | +0.17(+2.08%) |
Jan 24, 2013 | 8.442 | 8.460 | 8.274 | 8.375 | 884,365 | -0.09(-1.01%) |
Jan 23, 2013 | 8.289 | 8.486 | 8.276 | 8.460 | 721,548 | +0.16(+1.88%) |
Jan 22, 2013 | 8.300 | 8.330 | 8.226 | 8.304 | 888,003 | -0.05(-0.58%) |
Jan 18, 2013 | 8.326 | 8.401 | 8.237 | 8.352 | 1,254,269 | +0.00(+0.04%) |
Jan 17, 2013 | 8.386 | 8.445 | 8.334 | 8.349 | 791,513 | -0.03(-0.31%) |
Jan 16, 2013 | 8.356 | 8.419 | 8.338 | 8.375 | 465,938 | -0.07(-0.84%) |
Jan 15, 2013 | 8.404 | 8.475 | 8.404 | 8.445 | 475,903 | -0.01(-0.09%) |
Jan 14, 2013 | 8.468 | 8.494 | 8.345 | 8.453 | 777,466 | -0.05(-0.57%) |
Jan 11, 2013 | 8.516 | 8.520 | 8.453 | 8.501 | 438,786 | +0.00(+0.00%) |
Jan 10, 2013 | 8.531 | 8.549 | 8.416 | 8.501 | 686,493 | -0.04(-0.48%) |
Jan 09, 2013 | 8.553 | 8.583 | 8.501 | 8.542 | 695,745 | -0.01(-0.13%) |
Jan 08, 2013 | 8.557 | 8.590 | 8.508 | 8.553 | 715,980 | +0.01(+0.09%) |
Jan 07, 2013 | 8.527 | 8.572 | 8.486 | 8.546 | 1,031,121 | +0.04(+0.48%) |
Jan 04, 2013 | 8.352 | 8.523 | 8.334 | 8.505 | 883,514 | +0.20(+2.42%) |
Jan 03, 2013 | 8.293 | 8.349 | 8.193 | 8.304 | 1,019,446 | -0.09(-1.02%) |
Jan 02, 2013 | 8.397 | 8.397 | 8.248 | 8.390 | 1,090,641 | +0.12(+1.39%) |
Dec 31, 2012 | 8.312 | 8.364 | 8.185 | 8.274 | 978,009 | -0.02(-0.22%) |
Dec 28, 2012 | 8.204 | 8.386 | 8.163 | 8.293 | 1,126,354 | +0.06(+0.77%) |
Dec 27, 2012 | 8.137 | 8.230 | 8.100 | 8.230 | 1,166,867 | +0.21(+2.64%) |
Dec 26, 2012 | 8.089 | 8.104 | 8.007 | 8.018 | 641,793 | -0.04(-0.51%) |
Dec 24, 2012 | 8.048 | 8.096 | 7.983 | 8.059 | 242,440 | -0.05(-0.64%) |
Dec 21, 2012 | 7.963 | 8.137 | 7.937 | 8.111 | 2,708,425 | +0.08(+1.02%) |
Dec 20, 2012 | 7.970 | 8.029 | 7.903 | 8.029 | 1,236,560 | +0.04(+0.56%) |
Dec 19, 2012 | 7.833 | 8.022 | 7.799 | 7.985 | 925,490 | +0.20(+2.53%) |
Dec 18, 2012 | 7.729 | 7.795 | 7.706 | 7.788 | 2,958,793 | +0.09(+1.11%) |
Dec 17, 2012 | 7.699 | 7.725 | 7.665 | 7.703 | 856,109 | +0.03(+0.34%) |
Dec 14, 2012 | 7.736 | 7.747 | 7.673 | 7.677 | 575,896 | -0.06(-0.77%) |
Dec 13, 2012 | 7.795 | 7.829 | 7.706 | 7.736 | 513,336 | -0.05(-0.67%) |
Dec 12, 2012 | 7.795 | 7.829 | 7.755 | 7.788 | 615,435 | -0.06(-0.76%) |
Dec 11, 2012 | 7.851 | 7.885 | 7.810 | 7.847 | 1,094,737 | +0.01(+0.09%) |
Dec 10, 2012 | 7.888 | 7.892 | 7.825 | 7.840 | 1,483,115 | -0.09(-1.12%) |
Dec 07, 2012 | 7.911 | 7.933 | 7.836 | 7.929 | 464,147 | +0.01(+0.14%) |
Dec 06, 2012 | 7.866 | 7.922 | 7.833 | 7.918 | 508,697 | +0.06(+0.71%) |
Dec 05, 2012 | 7.810 | 7.877 | 7.743 | 7.862 | 2,420,775 | +0.15(+1.97%) |
Dec 04, 2012 | 7.807 | 7.818 | 7.677 | 7.710 | 753,079 | +0.07(+0.97%) |
Nov 30, 2012 | 7.762 | 7.788 | 7.613 | 7.636 | 1,595,639 | -0.23(-2.88%) |
Nov 29, 2012 | 7.940 | 7.955 | 7.836 | 7.862 | 1,112,444 | -0.12(-1.44%) |
Nov 28, 2012 | 7.847 | 7.977 | 7.792 | 7.977 | 1,173,442 | +0.16(+1.99%) |
Nov 27, 2012 | 8.007 | 8.033 | 7.784 | 7.821 | 983,090 | -0.19(-2.41%) |
Nov 26, 2012 | 7.833 | 8.029 | 7.825 | 8.015 | 792,698 | +0.20(+2.62%) |
Nov 23, 2012 | 7.758 | 7.833 | 7.743 | 7.810 | 221,995 | +0.09(+1.11%) |
Nov 21, 2012 | 7.795 | 7.836 | 7.647 | 7.725 | 1,158,479 | -0.13(-1.70%) |
Nov 20, 2012 | 7.766 | 7.862 | 7.616 | 7.859 | 373,339 | +0.06(+0.81%) |
Nov 19, 2012 | 7.803 | 7.829 | 7.743 | 7.795 | 698,069 | +0.09(+1.16%) |
Nov 16, 2012 | 7.762 | 7.803 | 7.610 | 7.706 | 914,068 | +0.04(+0.53%) |
Nov 15, 2012 | 7.725 | 7.762 | 7.613 | 7.665 | 380,905 | -0.07(-0.96%) |
Nov 14, 2012 | 7.825 | 7.825 | 7.651 | 7.740 | 668,848 | -0.08(-1.04%) |
Nov 13, 2012 | 7.940 | 7.992 | 7.784 | 7.821 | 938,891 | -0.16(-2.00%) |
Nov 12, 2012 | 7.981 | 8.044 | 7.955 | 7.981 | 1,213,013 | +0.06(+0.75%) |
Nov 09, 2012 | 7.944 | 7.981 | 7.873 | 7.922 | 1,064,466 | -0.02(-0.28%) |
Nov 08, 2012 | 7.985 | 8.003 | 7.903 | 7.944 | 1,613,222 | +0.07(+0.94%) |
Nov 07, 2012 | 7.873 | 7.896 | 7.743 | 7.870 | 1,270,129 | +0.09(+1.19%) |
Nov 06, 2012 | 7.721 | 7.814 | 7.673 | 7.777 | 952,031 | +0.10(+1.36%) |
Nov 05, 2012 | 7.688 | 7.743 | 7.658 | 7.673 | 768,343 | -0.03(-0.34%) |
Nov 02, 2012 | 7.769 | 7.788 | 7.669 | 7.699 | 463,130 | -0.07(-0.91%) |
Nov 01, 2012 | 7.818 | 7.859 | 7.751 | 7.769 | 885,079 | +0.03(+0.43%) |
Oct 31, 2012 | 7.922 | 7.944 | 7.654 | 7.736 | 1,584,090 | -0.01(-0.10%) |
Oct 26, 2012 | 7.766 | 7.743 | 7.743 | 7.743 | 773,858 | -0.12(-1.47%) |
Oct 25, 2012 | 7.922 | 7.922 | 7.818 | 7.859 | 1,459,875 | +0.10(+1.24%) |
Oct 24, 2012 | 7.829 | 7.903 | 7.758 | 7.762 | 1,873,232 | +0.07(+0.97%) |
Oct 23, 2012 | 7.535 | 7.751 | 7.513 | 7.688 | 1,944,120 | +0.05(+0.68%) |
Oct 19, 2012 | 7.743 | 7.781 | 7.595 | 7.636 | 732,047 | -0.10(-1.34%) |
Oct 18, 2012 | 7.799 | 7.829 | 7.639 | 7.740 | 1,075,738 | -0.07(-0.90%) |
Oct 17, 2012 | 7.788 | 7.914 | 7.717 | 7.810 | 1,433,070 | +0.11(+1.45%) |
Oct 16, 2012 | 7.717 | 7.799 | 7.621 | 7.699 | 2,096,633 | -0.13(-1.61%) |
Oct 15, 2012 | 7.996 | 8.059 | 7.807 | 7.825 | 1,961,138 | -0.39(-4.75%) |
Oct 12, 2012 | 8.300 | 8.323 | 8.200 | 8.215 | 332,053 | -0.08(-0.94%) |
Oct 11, 2012 | 8.248 | 8.375 | 8.234 | 8.293 | 1,337,255 | +0.07(+0.90%) |
Oct 10, 2012 | 8.378 | 8.393 | 8.211 | 8.219 | 909,996 | -0.12(-1.47%) |
Oct 09, 2012 | 8.423 | 8.445 | 8.334 | 8.341 | 1,895,066 | -0.07(-0.84%) |
Oct 08, 2012 | 8.404 | 8.460 | 8.345 | 8.412 | 631,289 | -0.03(-0.40%) |
Oct 05, 2012 | 8.423 | 8.508 | 8.393 | 8.445 | 1,557,899 | +0.05(+0.62%) |
Oct 04, 2012 | 8.401 | 8.427 | 8.319 | 8.393 | 2,257,506 | +0.03(+0.31%) |
Oct 03, 2012 | 8.416 | 8.445 | 8.349 | 8.367 | 873,318 | -0.05(-0.57%) |
Oct 02, 2012 | 8.375 | 8.442 | 8.323 | 8.416 | 3,643,135 | +0.06(+0.71%) |
Oct 01, 2012 | 8.315 | 8.367 | 8.300 | 8.356 | 6,685,033 | +0.07(+0.85%) |
Sep 28, 2012 | 8.334 | 8.371 | 8.208 | 8.286 | 3,631,010 | -0.05(-0.58%) |
Sep 27, 2012 | 8.341 | 8.364 | 8.252 | 8.334 | 1,260,300 | +0.02(+0.27%) |
Sep 26, 2012 | 8.182 | 8.334 | 8.152 | 8.312 | 7,045,536 | +0.07(+0.86%) |
Sep 25, 2012 | 8.345 | 8.378 | 8.234 | 8.241 | 1,208,290 | -0.06(-0.72%) |
Sep 24, 2012 | 8.356 | 8.364 | 8.252 | 8.300 | 3,582,766 | -0.04(-0.53%) |
Sep 21, 2012 | 8.416 | 8.423 | 8.345 | 8.345 | 1,816,921 | -0.01(-0.13%) |
Sep 20, 2012 | 8.442 | 8.456 | 8.349 | 8.356 | 3,279,074 | -0.14(-1.70%) |
Sep 19, 2012 | 8.538 | 8.583 | 8.352 | 8.501 | 3,869,966 | +0.27(+3.25%) |
Sep 18, 2012 | 8.260 | 8.278 | 8.193 | 8.234 | 2,134,825 | +0.02(+0.23%) |
Sep 17, 2012 | 8.219 | 8.286 | 8.200 | 8.215 | 1,200,745 | -0.14(-1.73%) |
Sep 14, 2012 | 8.430 | 8.612 | 8.304 | 8.360 | 2,705,162 | -0.18(-2.09%) |
Sep 13, 2012 | 8.397 | 8.572 | 8.356 | 8.538 | 1,274,617 | +0.11(+1.28%) |
Sep 12, 2012 | 8.390 | 8.453 | 8.349 | 8.430 | 2,687,283 | +0.16(+1.89%) |
Sep 11, 2012 | 8.260 | 8.323 | 8.237 | 8.274 | 1,346,499 | +0.04(+0.45%) |
Sep 10, 2012 | 8.178 | 8.308 | 8.163 | 8.237 | 1,588,105 | -0.09(-1.07%) |
Sep 07, 2012 | 8.367 | 8.423 | 8.278 | 8.326 | 1,197,312 | +0.09(+1.08%) |
Sep 06, 2012 | 8.148 | 8.256 | 8.130 | 8.237 | 776,505 | +0.07(+0.86%) |
Sep 05, 2012 | 8.208 | 8.237 | 8.092 | 8.167 | 748,800 | -0.00(-0.05%) |
Sep 04, 2012 | 8.096 | 8.297 | 8.040 | 8.170 | 2,112,689 | +0.04(+0.55%) |
Aug 31, 2012 | 8.141 | 8.152 | 8.029 | 8.126 | 1,991,061 | +0.03(+0.41%) |
Aug 30, 2012 | 7.985 | 8.092 | 7.937 | 8.092 | 1,150,536 | +0.05(+0.65%) |
Aug 29, 2012 | 8.115 | 8.122 | 7.970 | 8.040 | 834,614 | -0.14(-1.68%) |
Aug 27, 2012 | 8.174 | 8.215 | 8.133 | 8.178 | 637,245 | -0.01(-0.09%) |
Aug 24, 2012 | 7.985 | 8.222 | 7.966 | 8.185 | 963,757 | +0.19(+2.37%) |
Aug 23, 2012 | 8.085 | 8.085 | 7.955 | 7.996 | 795,679 | -0.12(-1.51%) |
Aug 22, 2012 | 7.989 | 8.156 | 7.963 | 8.118 | 804,578 | +0.10(+1.20%) |
Aug 21, 2012 | 8.196 | 8.245 | 7.989 | 8.022 | 1,046,421 | -0.13(-1.64%) |
Aug 20, 2012 | 8.152 | 8.219 | 8.092 | 8.156 | 940,234 | -0.11(-1.30%) |
Aug 17, 2012 | 8.241 | 8.289 | 8.159 | 8.263 | 1,035,068 | -0.00(-0.04%) |
Aug 16, 2012 | 8.527 | 8.549 | 8.208 | 8.267 | 1,307,001 | -0.12(-1.42%) |
Aug 15, 2012 | 8.438 | 8.486 | 8.300 | 8.386 | 910,764 | -0.06(-0.66%) |
Aug 14, 2012 | 8.542 | 8.579 | 8.401 | 8.442 | 1,095,356 | -0.01(-0.13%) |
Aug 13, 2012 | 8.501 | 8.530 | 8.382 | 8.453 | 1,051,755 | -0.05(-0.57%) |
Aug 10, 2012 | 8.460 | 8.568 | 8.434 | 8.501 | 1,619,170 | +0.03(+0.39%) |
Aug 09, 2012 | 8.475 | 8.501 | 8.434 | 8.468 | 602,378 | +0.05(+0.63%) |
Aug 08, 2012 | 8.547 | 8.554 | 8.393 | 8.415 | 1,057,523 | -0.13(-1.50%) |
Aug 07, 2012 | 8.826 | 8.907 | 8.536 | 8.543 | 1,409,317 | -0.24(-2.68%) |
Aug 06, 2012 | 8.720 | 8.822 | 8.668 | 8.778 | 931,203 | +0.01(+0.13%) |
Aug 03, 2012 | 8.782 | 8.830 | 8.676 | 8.767 | 1,105,672 | +0.18(+2.10%) |
Aug 02, 2012 | 8.573 | 8.709 | 8.518 | 8.587 | 1,427,107 | +0.13(+1.52%) |
Aug 01, 2012 | 8.639 | 8.646 | 8.378 | 8.459 | 1,847,569 | -0.14(-1.62%) |
Jul 31, 2012 | 8.775 | 8.782 | 8.576 | 8.598 | 2,070,631 | -0.22(-2.54%) |
Jul 30, 2012 | 8.698 | 8.830 | 8.547 | 8.822 | 871,345 | +0.12(+1.35%) |
Jul 27, 2012 | 8.411 | 8.778 | 8.396 | 8.705 | 1,669,052 | +0.37(+4.45%) |
Jul 26, 2012 | 8.338 | 8.393 | 8.261 | 8.334 | 1,002,625 | +0.12(+1.52%) |
Jul 25, 2012 | 8.323 | 8.349 | 8.125 | 8.209 | 762,694 | -0.04(-0.49%) |
Jul 24, 2012 | 8.238 | 8.253 | 8.103 | 8.249 | 560,711 | -0.00(-0.04%) |
Jul 23, 2012 | 8.238 | 8.290 | 8.110 | 8.253 | 577,708 | -0.15(-1.75%) |
Jul 20, 2012 | 8.407 | 8.459 | 8.352 | 8.400 | 998,465 | -0.06(-0.65%) |
Jul 19, 2012 | 8.477 | 8.477 | 8.393 | 8.455 | 351,017 | +0.00(+0.00%) |
Jul 18, 2012 | 8.396 | 8.470 | 8.396 | 8.455 | 375,684 | -0.01(-0.09%) |
Jul 17, 2012 | 8.455 | 8.507 | 8.312 | 8.463 | 500,074 | +0.03(+0.30%) |
Jul 16, 2012 | 8.536 | 8.606 | 8.382 | 8.437 | 606,078 | -0.09(-1.08%) |
Jul 13, 2012 | 8.433 | 8.595 | 8.404 | 8.529 | 406,942 | +0.12(+1.40%) |
Jul 12, 2012 | 8.172 | 8.444 | 8.161 | 8.411 | 872,216 | +0.13(+1.55%) |
Jul 11, 2012 | 8.147 | 8.338 | 8.128 | 8.283 | 747,540 | +0.12(+1.49%) |
Jul 10, 2012 | 8.371 | 8.393 | 8.114 | 8.161 | 604,452 | -0.18(-2.16%) |
Jul 09, 2012 | 8.356 | 8.389 | 8.305 | 8.341 | 310,998 | -0.08(-0.92%) |
Jul 06, 2012 | 8.378 | 8.441 | 8.338 | 8.418 | 496,374 | -0.04(-0.43%) |
Jul 05, 2012 | 8.261 | 8.496 | 8.249 | 8.455 | 924,136 | -0.05(-0.56%) |
Jul 03, 2012 | 8.562 | 8.591 | 8.415 | 8.503 | 825,534 | +0.00(+0.00%) |
Jul 02, 2012 | 8.312 | 8.525 | 8.294 | 8.503 | 1,162,452 | +0.17(+2.07%) |
Jun 29, 2012 | 8.165 | 8.334 | 8.073 | 8.330 | 1,475,168 | +0.40(+5.00%) |
Jun 28, 2012 | 7.868 | 7.934 | 7.783 | 7.934 | 777,549 | +0.01(+0.09%) |
Jun 27, 2012 | 7.831 | 7.956 | 7.831 | 7.926 | 841,402 | +0.14(+1.84%) |
Jun 26, 2012 | 7.765 | 7.801 | 7.706 | 7.783 | 602,331 | +0.04(+0.52%) |
Jun 25, 2012 | 7.673 | 7.801 | 7.621 | 7.743 | 749,795 | +0.01(+0.19%) |
Jun 22, 2012 | 7.827 | 7.849 | 7.702 | 7.728 | 1,259,575 | -0.10(-1.22%) |
Jun 21, 2012 | 8.044 | 8.062 | 7.812 | 7.823 | 1,167,018 | -0.29(-3.53%) |
Jun 20, 2012 | 8.216 | 8.216 | 8.029 | 8.110 | 2,717,687 | -0.07(-0.81%) |
Jun 19, 2012 | 7.794 | 8.183 | 7.794 | 8.176 | 3,460,629 | +0.42(+5.40%) |
Jun 18, 2012 | 7.640 | 7.798 | 7.603 | 7.757 | 2,079,724 | +0.11(+1.49%) |
Jun 15, 2012 | 7.695 | 7.724 | 7.607 | 7.643 | 1,988,692 | -0.02(-0.29%) |
Jun 14, 2012 | 7.743 | 7.754 | 7.643 | 7.665 | 1,710,248 | -0.09(-1.18%) |
Jun 13, 2012 | 7.757 | 7.919 | 7.728 | 7.757 | 1,939,106 | +0.00(+0.00%) |
Jun 12, 2012 | 7.537 | 7.783 | 7.522 | 7.757 | 1,070,540 | +0.31(+4.19%) |
Jun 11, 2012 | 7.610 | 7.629 | 7.423 | 7.445 | 744,589 | -0.11(-1.46%) |
Jun 08, 2012 | 7.621 | 7.665 | 7.519 | 7.555 | 1,001,071 | -0.15(-2.00%) |
Jun 07, 2012 | 7.845 | 7.864 | 7.677 | 7.710 | 904,574 | -0.06(-0.76%) |
Jun 06, 2012 | 7.563 | 7.776 | 7.563 | 7.768 | 2,099,779 | +0.29(+3.93%) |
Jun 05, 2012 | 7.408 | 7.511 | 7.390 | 7.475 | 924,944 | +0.10(+1.40%) |
Jun 04, 2012 | 7.397 | 7.486 | 7.331 | 7.372 | 2,054,965 | -0.04(-0.50%) |
Jun 01, 2012 | 7.357 | 7.467 | 7.328 | 7.408 | 1,936,288 | -0.09(-1.22%) |
May 31, 2012 | 7.258 | 7.511 | 7.243 | 7.500 | 1,775,960 | +0.22(+3.08%) |
May 30, 2012 | 7.291 | 7.346 | 7.254 | 7.276 | 1,203,185 | -0.15(-1.98%) |
May 29, 2012 | 7.419 | 7.478 | 7.328 | 7.423 | 998,626 | +0.16(+2.23%) |
May 25, 2012 | 7.137 | 7.269 | 7.122 | 7.261 | 613,369 | +0.15(+2.17%) |
May 24, 2012 | 7.188 | 7.265 | 7.063 | 7.107 | 971,266 | -0.04(-0.57%) |
May 23, 2012 | 7.217 | 7.258 | 6.982 | 7.148 | 963,700 | -0.11(-1.57%) |
May 22, 2012 | 7.298 | 7.412 | 7.203 | 7.261 | 1,112,912 | -0.12(-1.69%) |
May 21, 2012 | 7.214 | 7.394 | 7.214 | 7.386 | 815,583 | +0.19(+2.65%) |
May 18, 2012 | 7.151 | 7.342 | 7.126 | 7.195 | 1,036,587 | -0.07(-1.01%) |
May 17, 2012 | 7.489 | 7.500 | 7.254 | 7.269 | 1,084,101 | -0.19(-2.61%) |
May 16, 2012 | 7.710 | 7.724 | 7.441 | 7.463 | 1,842,527 | -0.08(-1.12%) |
May 15, 2012 | 7.563 | 7.691 | 7.519 | 7.548 | 1,846,388 | +0.00(+0.00%) |
May 14, 2012 | 7.713 | 7.713 | 7.548 | 7.548 | 871,173 | -0.26(-3.29%) |
May 11, 2012 | 7.816 | 7.923 | 7.794 | 7.805 | 721,123 | -0.08(-0.98%) |
May 10, 2012 | 7.845 | 7.904 | 7.800 | 7.882 | 1,004,634 | +0.11(+1.37%) |
May 09, 2012 | 7.654 | 7.838 | 7.632 | 7.776 | 1,412,998 | -0.02(-0.24%) |
May 08, 2012 | 7.801 | 7.831 | 7.559 | 7.794 | 1,668,739 | -0.04(-0.56%) |
May 07, 2012 | 7.812 | 7.875 | 7.743 | 7.838 | 1,322,328 | -0.14(-1.70%) |
May 04, 2012 | 8.176 | 8.213 | 7.959 | 7.974 | 1,629,417 | -0.21(-2.60%) |
May 03, 2012 | 8.297 | 8.371 | 8.161 | 8.187 | 1,457,276 | -0.15(-1.81%) |
May 02, 2012 | 8.297 | 8.389 | 8.209 | 8.338 | 2,119,877 | +0.03(+0.40%) |