Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 9.386 | 9.440 | 9.360 | 9.360 | 5,919 | +0.01(+0.11%) |
May 30, 2013 | 9.400 | 9.400 | 9.341 | 9.350 | 4,215 | -0.02(-0.21%) |
May 29, 2013 | 9.390 | 9.400 | 9.280 | 9.370 | 9,110 | +0.06(+0.64%) |
May 28, 2013 | 9.260 | 9.350 | 9.250 | 9.310 | 10,474 | +0.08(+0.87%) |
May 24, 2013 | 9.250 | 9.300 | 9.230 | 9.230 | 3,101 | +0.03(+0.33%) |
May 23, 2013 | 9.260 | 9.330 | 9.050 | 9.200 | 6,233 | -0.13(-1.39%) |
May 22, 2013 | 9.450 | 9.450 | 9.310 | 9.330 | 18,418 | -0.12(-1.27%) |
May 21, 2013 | 9.370 | 9.500 | 9.370 | 9.450 | 8,999 | +0.00(+0.00%) |
May 20, 2013 | 9.520 | 9.520 | 9.379 | 9.450 | 13,403 | +0.04(+0.43%) |
May 17, 2013 | 9.460 | 9.490 | 9.396 | 9.410 | 8,980 | -0.04(-0.42%) |
May 16, 2013 | 9.120 | 9.490 | 9.100 | 9.450 | 27,848 | +0.26(+2.83%) |
May 15, 2013 | 9.060 | 9.210 | 9.020 | 9.190 | 20,342 | +0.24(+2.68%) |
May 13, 2013 | 8.810 | 8.950 | 8.810 | 8.950 | 10,436 | +0.15(+1.70%) |
May 10, 2013 | 8.760 | 8.820 | 8.700 | 8.800 | 27,716 | +0.03(+0.34%) |
May 09, 2013 | 8.800 | 8.850 | 8.700 | 8.770 | 17,300 | -0.11(-1.24%) |
May 08, 2013 | 8.775 | 8.910 | 8.710 | 8.880 | 42,200 | +0.08(+0.91%) |
May 07, 2013 | 8.780 | 8.830 | 8.700 | 8.800 | 16,575 | +0.09(+1.03%) |
May 06, 2013 | 8.580 | 8.720 | 8.580 | 8.710 | 8,055 | +0.09(+1.04%) |
May 03, 2013 | 8.680 | 8.820 | 8.600 | 8.620 | 27,544 | +0.02(+0.23%) |
May 02, 2013 | 8.700 | 8.770 | 8.600 | 8.600 | 2,197 | -0.10(-1.15%) |
May 01, 2013 | 8.930 | 8.980 | 8.700 | 8.700 | 14,548 | -0.21(-2.36%) |
Apr 30, 2013 | 8.900 | 8.980 | 8.760 | 8.910 | 13,021 | +0.05(+0.56%) |
Apr 29, 2013 | 8.700 | 8.990 | 8.700 | 8.860 | 16,889 | +0.26(+3.02%) |
Apr 26, 2013 | 8.780 | 8.750 | 8.600 | 8.600 | 7,685 | -0.15(-1.71%) |
Apr 25, 2013 | 8.790 | 8.830 | 8.720 | 8.750 | 11,953 | -0.05(-0.57%) |
Apr 24, 2013 | 8.600 | 8.800 | 8.600 | 8.800 | 10,429 | +0.10(+1.15%) |
Apr 23, 2013 | 8.320 | 8.703 | 8.320 | 8.700 | 12,520 | +0.38(+4.57%) |
Apr 22, 2013 | 8.370 | 8.480 | 8.300 | 8.320 | 12,317 | -0.04(-0.48%) |
Apr 19, 2013 | 8.420 | 8.420 | 8.300 | 8.360 | 5,549 | +0.02(+0.24%) |
Apr 18, 2013 | 8.380 | 8.460 | 8.340 | 8.340 | 4,059 | -0.18(-2.11%) |
Apr 17, 2013 | 8.430 | 8.520 | 8.350 | 8.520 | 7,069 | +0.10(+1.19%) |
Apr 16, 2013 | 8.510 | 8.600 | 8.400 | 8.420 | 16,732 | -0.15(-1.75%) |
Apr 15, 2013 | 8.700 | 8.780 | 8.500 | 8.570 | 6,964 | -0.13(-1.49%) |
Apr 12, 2013 | 8.785 | 8.785 | 8.480 | 8.700 | 7,239 | -0.10(-1.14%) |
Apr 11, 2013 | 8.754 | 8.800 | 8.550 | 8.800 | 18,038 | +0.09(+1.03%) |
Apr 10, 2013 | 8.870 | 8.940 | 8.673 | 8.710 | 17,512 | -0.13(-1.47%) |
Apr 09, 2013 | 8.650 | 8.840 | 8.580 | 8.840 | 3,443 | +0.10(+1.14%) |
Apr 08, 2013 | 8.840 | 8.890 | 8.590 | 8.740 | 12,939 | -0.16(-1.80%) |
Apr 05, 2013 | 8.650 | 8.940 | 8.650 | 8.900 | 9,849 | +0.20(+2.30%) |
Apr 04, 2013 | 8.840 | 8.840 | 8.651 | 8.700 | 13,829 | -0.07(-0.80%) |
Apr 03, 2013 | 8.804 | 8.804 | 8.750 | 8.770 | 9,370 | +0.00(+0.00%) |
Apr 02, 2013 | 8.870 | 8.950 | 8.750 | 8.770 | 15,266 | -0.14(-1.57%) |
Apr 01, 2013 | 8.910 | 8.980 | 8.750 | 8.910 | 18,046 | +0.08(+0.91%) |
Mar 28, 2013 | 8.800 | 8.960 | 8.750 | 8.830 | 18,351 | -0.01(-0.11%) |
Mar 27, 2013 | 9.000 | 9.080 | 8.600 | 8.840 | 57,270 | -0.12(-1.34%) |
Mar 26, 2013 | 9.250 | 9.296 | 8.950 | 8.960 | 37,675 | +0.11(+1.24%) |
Mar 25, 2013 | 8.880 | 9.008 | 8.850 | 8.850 | 38,576 | -0.10(-1.12%) |
Mar 22, 2013 | 8.800 | 9.000 | 8.750 | 8.950 | 49,102 | +0.20(+2.29%) |
Mar 21, 2013 | 7.710 | 8.900 | 7.710 | 8.750 | 138,745 | +1.36(+18.40%) |
Mar 20, 2013 | 7.200 | 7.400 | 7.200 | 7.390 | 10,201 | +0.10(+1.37%) |
Mar 19, 2013 | 7.186 | 7.290 | 7.150 | 7.290 | 7,556 | +0.09(+1.25%) |
Mar 18, 2013 | 7.210 | 7.250 | 7.070 | 7.200 | 6,559 | +0.00(+0.00%) |
Mar 15, 2013 | 7.200 | 7.240 | 7.080 | 7.200 | 18,499 | +0.05(+0.70%) |
Mar 14, 2013 | 7.100 | 7.180 | 7.100 | 7.150 | 4,830 | +0.05(+0.70%) |
Mar 13, 2013 | 7.060 | 7.100 | 6.960 | 7.100 | 4,625 | +0.10(+1.43%) |
Mar 12, 2013 | 6.990 | 7.000 | 6.940 | 7.000 | 19,004 | +0.01(+0.14%) |
Mar 11, 2013 | 7.000 | 7.010 | 6.990 | 6.990 | 28,883 | -0.01(-0.14%) |
Mar 08, 2013 | 6.800 | 7.060 | 6.760 | 7.000 | 16,121 | +0.22(+3.24%) |
Mar 07, 2013 | 6.670 | 6.780 | 6.550 | 6.780 | 8,852 | +0.05(+0.74%) |
Mar 06, 2013 | 6.750 | 6.750 | 6.620 | 6.730 | 8,902 | -0.03(-0.49%) |
Mar 05, 2013 | 6.889 | 6.889 | 6.750 | 6.763 | 1,542 | -0.09(-1.27%) |
Mar 04, 2013 | 7.020 | 7.020 | 6.750 | 6.850 | 14,641 | -0.15(-2.14%) |
Mar 01, 2013 | 7.000 | 7.000 | 6.990 | 7.000 | 8,808 | +0.02(+0.29%) |
Feb 28, 2013 | 6.891 | 7.000 | 6.800 | 6.980 | 7,974 | +0.12(+1.75%) |
Feb 27, 2013 | 6.790 | 6.890 | 6.790 | 6.860 | 4,100 | +0.10(+1.48%) |
Feb 26, 2013 | 6.790 | 6.840 | 6.760 | 6.760 | 3,020 | +0.00(+0.00%) |
Feb 25, 2013 | 6.850 | 6.850 | 6.760 | 6.760 | 17,582 | -0.16(-2.31%) |
Feb 22, 2013 | 6.870 | 6.920 | 6.870 | 6.920 | 2,100 | +0.10(+1.47%) |
Feb 21, 2013 | 6.900 | 6.950 | 6.800 | 6.820 | 4,340 | -0.06(-0.87%) |
Feb 20, 2013 | 6.850 | 6.890 | 6.810 | 6.880 | 1,010 | +0.02(+0.29%) |
Feb 19, 2013 | 6.950 | 6.950 | 6.860 | 6.860 | 450 | -0.03(-0.38%) |
Feb 15, 2013 | 6.970 | 7.000 | 6.886 | 6.886 | 7,098 | -0.01(-0.20%) |
Feb 14, 2013 | 6.900 | 6.940 | 6.880 | 6.900 | 1,419 | +0.05(+0.73%) |
Feb 13, 2013 | 6.900 | 6.949 | 6.850 | 6.850 | 5,999 | -0.01(-0.15%) |
Feb 12, 2013 | 6.950 | 6.950 | 6.860 | 6.860 | 7,683 | -0.07(-1.01%) |
Feb 11, 2013 | 6.990 | 7.000 | 6.910 | 6.930 | 10,810 | -0.04(-0.57%) |
Feb 08, 2013 | 7.000 | 7.000 | 6.900 | 6.970 | 2,628 | +0.03(+0.50%) |
Feb 07, 2013 | 6.850 | 6.935 | 6.810 | 6.935 | 7,400 | +0.07(+0.95%) |
Feb 06, 2013 | 6.930 | 6.960 | 6.870 | 6.870 | 3,300 | +0.12(+1.78%) |
Feb 04, 2013 | 6.950 | 6.950 | 6.600 | 6.750 | 71,609 | -0.21(-3.02%) |
Feb 01, 2013 | 7.090 | 7.090 | 6.950 | 6.960 | 17,368 | -0.10(-1.42%) |
Jan 31, 2013 | 6.950 | 7.060 | 6.935 | 7.060 | 6,715 | +0.06(+0.86%) |
Jan 30, 2013 | 6.830 | 7.000 | 6.830 | 7.000 | 10,395 | +0.14(+1.99%) |
Jan 29, 2013 | 6.944 | 6.980 | 6.830 | 6.864 | 11,905 | -0.12(-1.67%) |
Jan 28, 2013 | 6.750 | 6.990 | 6.750 | 6.980 | 13,318 | +0.25(+3.71%) |
Jan 25, 2013 | 6.639 | 6.750 | 6.639 | 6.730 | 6,949 | +0.13(+1.97%) |
Jan 24, 2013 | 6.510 | 6.610 | 6.510 | 6.600 | 23,932 | +0.14(+2.23%) |
Jan 23, 2013 | 6.460 | 6.510 | 6.410 | 6.456 | 3,767 | +0.04(+0.56%) |
Jan 22, 2013 | 6.750 | 6.750 | 6.350 | 6.420 | 132,898 | -0.26(-3.89%) |
Jan 18, 2013 | 6.890 | 6.890 | 6.660 | 6.680 | 12,385 | -0.18(-2.62%) |
Jan 17, 2013 | 6.910 | 6.940 | 6.850 | 6.860 | 2,811 | -0.09(-1.29%) |
Jan 16, 2013 | 6.990 | 7.000 | 6.550 | 6.950 | 36,325 | +0.28(+4.20%) |
Jan 15, 2013 | 6.550 | 6.670 | 6.460 | 6.670 | 13,170 | +0.07(+1.06%) |
Jan 14, 2013 | 6.560 | 6.600 | 6.560 | 6.600 | 920 | +0.06(+0.92%) |
Jan 11, 2013 | 6.660 | 6.660 | 6.510 | 6.540 | 26,649 | -0.14(-2.10%) |
Jan 10, 2013 | 6.757 | 6.780 | 6.600 | 6.680 | 16,573 | -0.02(-0.30%) |
Jan 09, 2013 | 6.650 | 6.900 | 6.650 | 6.700 | 12,869 | +0.23(+3.55%) |
Jan 08, 2013 | 6.550 | 6.560 | 6.450 | 6.470 | 22,201 | -0.06(-0.92%) |
Jan 07, 2013 | 6.650 | 6.700 | 6.501 | 6.530 | 27,583 | -0.11(-1.66%) |
Jan 04, 2013 | 6.750 | 6.760 | 6.600 | 6.640 | 18,600 | -0.12(-1.78%) |
Jan 03, 2013 | 6.740 | 6.760 | 6.700 | 6.760 | 9,442 | +0.01(+0.15%) |
Jan 02, 2013 | 6.690 | 6.770 | 6.581 | 6.750 | 15,739 | +0.17(+2.56%) |
Dec 31, 2012 | 6.550 | 6.600 | 6.550 | 6.581 | 2,052 | +0.01(+0.17%) |
Dec 28, 2012 | 6.650 | 6.650 | 6.500 | 6.570 | 7,810 | -0.09(-1.35%) |
Dec 27, 2012 | 6.700 | 6.700 | 6.620 | 6.660 | 1,777 | -0.13(-1.91%) |
Dec 26, 2012 | 6.800 | 6.890 | 6.580 | 6.790 | 3,534 | +0.14(+2.11%) |
Dec 24, 2012 | 6.800 | 6.800 | 6.500 | 6.650 | 15,947 | -0.20(-2.92%) |
Dec 21, 2012 | 6.850 | 6.850 | 6.850 | 6.850 | 200 | -0.05(-0.72%) |
Dec 20, 2012 | 6.800 | 6.900 | 6.700 | 6.900 | 9,561 | +0.13(+1.91%) |
Dec 19, 2012 | 6.850 | 6.850 | 6.771 | 6.771 | 1,540 | -0.01(-0.14%) |
Dec 18, 2012 | 6.860 | 6.950 | 6.770 | 6.780 | 3,180 | +0.01(+0.15%) |
Dec 17, 2012 | 6.820 | 6.900 | 6.770 | 6.770 | 7,440 | -0.05(-0.73%) |
Dec 14, 2012 | 6.850 | 6.850 | 6.820 | 6.820 | 975 | -0.12(-1.73%) |
Dec 13, 2012 | 6.920 | 6.950 | 6.900 | 6.940 | 12,583 | -0.04(-0.57%) |
Dec 12, 2012 | 6.620 | 6.980 | 6.620 | 6.980 | 7,729 | +0.30(+4.51%) |
Dec 11, 2012 | 6.680 | 6.718 | 6.610 | 6.679 | 10,124 | +0.02(+0.29%) |
Dec 10, 2012 | 6.610 | 6.680 | 6.610 | 6.660 | 23,766 | +0.05(+0.76%) |
Dec 07, 2012 | 6.830 | 6.830 | 6.600 | 6.610 | 16,368 | -0.21(-3.08%) |
Dec 06, 2012 | 6.820 | 6.820 | 6.820 | 6.820 | 450 | -0.06(-0.87%) |
Dec 05, 2012 | 6.830 | 6.974 | 6.830 | 6.880 | 6,018 | +0.03(+0.44%) |
Dec 04, 2012 | 6.900 | 6.900 | 6.750 | 6.850 | 9,372 | +0.00(+0.00%) |
Nov 30, 2012 | 6.850 | 6.850 | 6.850 | 6.850 | 303 | +0.00(+0.00%) |
Nov 29, 2012 | 6.850 | 6.910 | 6.850 | 6.850 | 3,289 | -0.01(-0.15%) |
Nov 28, 2012 | 6.760 | 6.860 | 6.760 | 6.860 | 1,772 | +0.07(+1.03%) |
Nov 27, 2012 | 6.650 | 6.790 | 6.650 | 6.790 | 4,300 | +0.06(+0.89%) |
Nov 26, 2012 | 7.190 | 7.190 | 6.650 | 6.730 | 4,200 | +0.06(+0.90%) |
Nov 23, 2012 | 6.520 | 6.720 | 6.520 | 6.670 | 4,251 | +0.14(+2.14%) |
Nov 21, 2012 | 6.610 | 6.610 | 6.530 | 6.530 | 3,257 | -0.07(-1.05%) |
Nov 20, 2012 | 6.640 | 6.640 | 6.590 | 6.599 | 315 | -0.09(-1.36%) |
Nov 19, 2012 | 6.690 | 6.690 | 6.690 | 6.690 | 325 | -0.00(-0.00%) |
Nov 16, 2012 | 6.780 | 6.780 | 6.650 | 6.690 | 15,309 | -0.13(-1.91%) |
Nov 15, 2012 | 6.922 | 6.922 | 6.700 | 6.820 | 12,305 | -0.17(-2.43%) |
Nov 14, 2012 | 6.950 | 6.990 | 6.920 | 6.990 | 4,721 | +0.04(+0.58%) |
Nov 13, 2012 | 6.961 | 7.050 | 6.950 | 6.950 | 9,368 | -0.01(-0.14%) |
Nov 12, 2012 | 6.960 | 6.990 | 6.950 | 6.960 | 3,821 | -0.03(-0.43%) |
Nov 09, 2012 | 6.950 | 7.000 | 6.920 | 6.990 | 15,577 | -0.03(-0.43%) |
Nov 08, 2012 | 6.900 | 7.020 | 6.850 | 7.020 | 64,646 | +0.07(+1.01%) |
Nov 07, 2012 | 6.960 | 6.960 | 6.950 | 6.950 | 4,178 | -0.02(-0.29%) |
Nov 06, 2012 | 6.940 | 7.080 | 6.940 | 6.970 | 8,577 | -0.02(-0.29%) |
Nov 05, 2012 | 7.080 | 7.080 | 6.990 | 6.990 | 10,772 | -0.05(-0.71%) |
Nov 02, 2012 | 7.030 | 7.052 | 6.980 | 7.040 | 52,530 | -0.01(-0.14%) |
Nov 01, 2012 | 7.030 | 7.070 | 7.000 | 7.050 | 2,700 | +0.03(+0.43%) |
Oct 31, 2012 | 7.030 | 7.050 | 7.020 | 7.020 | 1,622 | -0.10(-1.40%) |
Oct 26, 2012 | 7.080 | 7.120 | 7.120 | 7.120 | 2,200 | +0.04(+0.56%) |
Oct 25, 2012 | 7.070 | 7.100 | 7.031 | 7.080 | 1,562 | +0.02(+0.28%) |
Oct 24, 2012 | 7.020 | 7.060 | 6.990 | 7.060 | 6,592 | +0.06(+0.86%) |
Oct 23, 2012 | 7.100 | 7.100 | 6.990 | 7.000 | 3,200 | -0.23(-3.18%) |
Oct 19, 2012 | 7.280 | 7.370 | 7.200 | 7.230 | 4,615 | +0.03(+0.42%) |
Oct 18, 2012 | 7.110 | 7.200 | 7.080 | 7.200 | 1,546 | +0.13(+1.84%) |
Oct 17, 2012 | 6.930 | 7.200 | 6.910 | 7.070 | 29,933 | +0.16(+2.32%) |
Oct 16, 2012 | 7.050 | 7.050 | 6.900 | 6.910 | 5,020 | -0.14(-1.99%) |
Oct 15, 2012 | 7.110 | 7.179 | 7.000 | 7.050 | 9,872 | -0.01(-0.14%) |
Oct 12, 2012 | 7.100 | 7.100 | 7.060 | 7.060 | 4,000 | -0.04(-0.56%) |
Oct 11, 2012 | 7.120 | 7.120 | 7.100 | 7.100 | 3,200 | +0.00(+0.00%) |
Oct 10, 2012 | 7.150 | 7.200 | 7.100 | 7.100 | 5,017 | -0.06(-0.84%) |
Oct 09, 2012 | 7.320 | 7.320 | 7.150 | 7.160 | 7,597 | -0.21(-2.85%) |
Oct 08, 2012 | 7.370 | 7.370 | 7.370 | 7.370 | 450 | -0.01(-0.14%) |
Oct 05, 2012 | 7.320 | 7.440 | 7.320 | 7.380 | 6,391 | +0.08(+1.10%) |
Oct 04, 2012 | 7.200 | 7.300 | 7.200 | 7.300 | 1,523 | +0.03(+0.41%) |
Oct 03, 2012 | 7.230 | 7.300 | 7.150 | 7.270 | 11,589 | +0.17(+2.39%) |
Oct 02, 2012 | 7.310 | 7.350 | 7.100 | 7.100 | 16,056 | -0.24(-3.27%) |
Oct 01, 2012 | 7.390 | 7.400 | 7.310 | 7.340 | 7,103 | -0.01(-0.11%) |
Sep 28, 2012 | 7.320 | 7.348 | 7.300 | 7.348 | 8,900 | +0.03(+0.38%) |
Sep 27, 2012 | 7.350 | 7.360 | 7.300 | 7.320 | 6,125 | -0.03(-0.41%) |
Sep 26, 2012 | 7.380 | 7.380 | 7.350 | 7.350 | 27,368 | -0.06(-0.81%) |
Sep 25, 2012 | 7.400 | 7.450 | 7.350 | 7.410 | 4,272 | -0.09(-1.20%) |
Sep 24, 2012 | 7.410 | 7.500 | 7.410 | 7.500 | 1,850 | +0.05(+0.67%) |
Sep 21, 2012 | 7.400 | 7.450 | 7.400 | 7.450 | 8,980 | +0.02(+0.27%) |
Sep 20, 2012 | 7.540 | 7.540 | 7.400 | 7.430 | 30,259 | -0.12(-1.59%) |
Sep 19, 2012 | 7.550 | 7.550 | 7.462 | 7.550 | 22,944 | -0.08(-1.05%) |
Sep 18, 2012 | 7.580 | 7.630 | 7.570 | 7.630 | 1,600 | +0.08(+1.06%) |
Sep 17, 2012 | 7.700 | 7.700 | 7.500 | 7.550 | 6,645 | -0.14(-1.82%) |
Sep 14, 2012 | 7.730 | 7.750 | 7.600 | 7.690 | 12,697 | -0.04(-0.52%) |
Sep 13, 2012 | 7.533 | 7.748 | 7.533 | 7.730 | 5,900 | +0.14(+1.84%) |
Sep 12, 2012 | 7.590 | 7.610 | 7.540 | 7.590 | 6,963 | +0.05(+0.66%) |
Sep 11, 2012 | 7.450 | 7.590 | 7.450 | 7.540 | 9,797 | +0.09(+1.21%) |
Sep 10, 2012 | 7.420 | 7.450 | 7.420 | 7.450 | 2,850 | +0.01(+0.12%) |
Sep 07, 2012 | 7.420 | 7.490 | 7.400 | 7.441 | 9,441 | -0.01(-0.12%) |
Sep 06, 2012 | 7.410 | 7.490 | 7.400 | 7.450 | 4,704 | +0.00(+0.00%) |
Sep 05, 2012 | 7.400 | 7.450 | 7.400 | 7.450 | 1,800 | +0.00(+0.00%) |
Sep 04, 2012 | 7.490 | 7.500 | 7.370 | 7.450 | 5,096 | -0.01(-0.13%) |
Aug 31, 2012 | 7.490 | 7.490 | 7.350 | 7.460 | 6,353 | +0.08(+1.08%) |
Aug 30, 2012 | 7.450 | 7.460 | 7.380 | 7.380 | 6,163 | -0.09(-1.20%) |
Aug 29, 2012 | 7.490 | 7.490 | 7.350 | 7.470 | 1,086 | +0.12(+1.63%) |
Aug 27, 2012 | 7.370 | 7.370 | 7.270 | 7.350 | 10,343 | -0.03(-0.41%) |
Aug 24, 2012 | 7.440 | 7.450 | 7.270 | 7.380 | 3,072 | -0.03(-0.40%) |
Aug 23, 2012 | 7.640 | 7.640 | 7.400 | 7.410 | 12,218 | -0.23(-3.01%) |
Aug 22, 2012 | 7.800 | 7.800 | 7.600 | 7.640 | 1,526 | -0.20(-2.55%) |
Aug 21, 2012 | 7.815 | 7.840 | 7.815 | 7.840 | 392 | +0.07(+0.88%) |
Aug 20, 2012 | 7.810 | 7.810 | 7.710 | 7.771 | 3,425 | +0.01(+0.15%) |
Aug 17, 2012 | 7.620 | 7.760 | 7.620 | 7.760 | 1,167 | +0.14(+1.84%) |
Aug 16, 2012 | 7.510 | 7.670 | 7.500 | 7.620 | 8,411 | +0.04(+0.53%) |
Aug 15, 2012 | 7.630 | 7.710 | 7.570 | 7.580 | 5,822 | +0.02(+0.26%) |
Aug 14, 2012 | 7.580 | 7.620 | 7.470 | 7.560 | 4,663 | +0.02(+0.27%) |
Aug 13, 2012 | 7.400 | 7.610 | 7.400 | 7.540 | 2,962 | +0.04(+0.53%) |
Aug 10, 2012 | 7.330 | 7.500 | 7.330 | 7.500 | 10,612 | +0.03(+0.40%) |
Aug 09, 2012 | 7.500 | 7.660 | 7.360 | 7.470 | 51,942 | -0.13(-1.71%) |
Aug 08, 2012 | 7.890 | 7.890 | 7.500 | 7.600 | 14,151 | -0.15(-1.94%) |
Aug 07, 2012 | 8.000 | 8.000 | 7.440 | 7.750 | 16,169 | -0.24(-2.99%) |
Aug 06, 2012 | 8.010 | 8.210 | 7.950 | 7.989 | 19,426 | -0.01(-0.14%) |
Aug 03, 2012 | 7.860 | 8.050 | 7.860 | 8.000 | 2,300 | +0.09(+1.14%) |
Aug 02, 2012 | 7.860 | 7.990 | 7.850 | 7.910 | 8,120 | +0.06(+0.76%) |
Aug 01, 2012 | 8.000 | 8.200 | 7.850 | 7.850 | 9,405 | -0.16(-2.00%) |
Jul 31, 2012 | 8.020 | 8.090 | 8.010 | 8.010 | 4,463 | -0.08(-0.99%) |
Jul 30, 2012 | 8.000 | 8.090 | 8.000 | 8.090 | 9,192 | +0.04(+0.46%) |
Jul 27, 2012 | 7.870 | 8.053 | 7.870 | 8.053 | 1,442 | +0.10(+1.29%) |
Jul 26, 2012 | 7.950 | 7.990 | 7.950 | 7.950 | 4,628 | -0.01(-0.12%) |
Jul 25, 2012 | 7.929 | 8.040 | 7.860 | 7.960 | 5,460 | +0.06(+0.75%) |
Jul 24, 2012 | 7.870 | 7.901 | 7.860 | 7.901 | 8,374 | +0.05(+0.64%) |
Jul 23, 2012 | 7.920 | 7.968 | 7.850 | 7.850 | 4,152 | -0.15(-1.88%) |
Jul 20, 2012 | 8.010 | 8.010 | 8.000 | 8.000 | 654 | -0.01(-0.12%) |
Jul 19, 2012 | 7.990 | 8.010 | 7.900 | 8.010 | 1,998 | -0.07(-0.87%) |
Jul 18, 2012 | 8.060 | 8.080 | 7.970 | 8.080 | 12,014 | +0.13(+1.64%) |
Jul 17, 2012 | 7.980 | 8.060 | 7.918 | 7.950 | 3,037 | +0.02(+0.25%) |
Jul 16, 2012 | 8.130 | 8.130 | 7.900 | 7.930 | 2,996 | -0.12(-1.49%) |
Jul 13, 2012 | 7.870 | 8.050 | 7.870 | 8.050 | 6,950 | +0.18(+2.29%) |
Jul 12, 2012 | 7.920 | 7.920 | 7.850 | 7.870 | 6,123 | -0.14(-1.75%) |
Jul 11, 2012 | 7.900 | 8.010 | 7.810 | 8.010 | 13,849 | +0.01(+0.12%) |
Jul 10, 2012 | 8.250 | 8.380 | 7.900 | 8.000 | 33,934 | -0.30(-3.61%) |
Jul 09, 2012 | 8.210 | 8.300 | 8.210 | 8.300 | 8,007 | +0.10(+1.22%) |
Jul 06, 2012 | 8.200 | 8.230 | 7.950 | 8.200 | 9,356 | -0.10(-1.20%) |
Jul 05, 2012 | 8.180 | 8.300 | 8.100 | 8.300 | 9,593 | +0.08(+0.97%) |
Jul 03, 2012 | 8.092 | 8.220 | 8.092 | 8.220 | 1,787 | +0.10(+1.23%) |
Jul 02, 2012 | 8.310 | 8.310 | 8.030 | 8.120 | 11,988 | -0.12(-1.46%) |
Jun 29, 2012 | 8.330 | 8.330 | 8.220 | 8.240 | 6,905 | -0.01(-0.12%) |
Jun 28, 2012 | 8.050 | 8.250 | 7.730 | 8.250 | 16,252 | +0.06(+0.73%) |
Jun 27, 2012 | 8.240 | 8.340 | 8.190 | 8.190 | 9,399 | -0.05(-0.61%) |
Jun 26, 2012 | 8.160 | 8.340 | 8.160 | 8.240 | 1,978 | -0.08(-0.94%) |
Jun 25, 2012 | 8.210 | 8.318 | 8.090 | 8.318 | 6,323 | +0.08(+0.95%) |
Jun 22, 2012 | 8.050 | 8.240 | 8.050 | 8.240 | 9,732 | +0.22(+2.76%) |
Jun 21, 2012 | 8.020 | 8.020 | 7.950 | 8.019 | 5,375 | -0.03(-0.39%) |
Jun 20, 2012 | 8.036 | 8.050 | 7.830 | 8.050 | 7,670 | +0.03(+0.37%) |
Jun 19, 2012 | 7.900 | 8.070 | 7.900 | 8.020 | 7,972 | +0.15(+1.91%) |
Jun 18, 2012 | 7.500 | 7.870 | 7.500 | 7.870 | 14,827 | +0.41(+5.50%) |
Jun 15, 2012 | 7.570 | 7.660 | 7.410 | 7.460 | 7,991 | -0.15(-1.96%) |
Jun 14, 2012 | 7.530 | 7.800 | 7.442 | 7.609 | 11,952 | -0.00(-0.01%) |
Jun 13, 2012 | 7.670 | 7.690 | 7.486 | 7.610 | 10,522 | -0.07(-0.91%) |
Jun 12, 2012 | 7.900 | 7.900 | 7.620 | 7.680 | 19,520 | -0.17(-2.17%) |
Jun 11, 2012 | 7.620 | 7.880 | 7.620 | 7.850 | 47,589 | +0.27(+3.56%) |
Jun 08, 2012 | 7.380 | 7.580 | 7.380 | 7.580 | 2,089 | +0.13(+1.74%) |
Jun 07, 2012 | 7.600 | 7.600 | 7.230 | 7.450 | 55,247 | -0.12(-1.59%) |
Jun 06, 2012 | 7.460 | 7.570 | 7.400 | 7.570 | 49,746 | +0.12(+1.61%) |
Jun 05, 2012 | 7.550 | 7.630 | 7.450 | 7.450 | 7,120 | -0.15(-1.97%) |
Jun 04, 2012 | 7.480 | 7.680 | 7.460 | 7.600 | 15,318 | +0.11(+1.47%) |