Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.890 | 7.890 | 7.820 | 7.850 | 14,854 | -0.02(-0.25%) |
May 30, 2013 | 7.920 | 7.940 | 7.850 | 7.870 | 13,784 | +0.07(+0.90%) |
May 29, 2013 | 7.850 | 7.870 | 7.800 | 7.800 | 16,986 | -0.10(-1.27%) |
May 28, 2013 | 7.980 | 7.990 | 7.900 | 7.900 | 25,620 | +0.07(+0.89%) |
May 24, 2013 | 7.820 | 7.840 | 7.770 | 7.830 | 22,124 | +0.10(+1.29%) |
May 23, 2013 | 7.900 | 7.900 | 7.710 | 7.730 | 14,141 | -0.31(-3.86%) |
May 22, 2013 | 7.940 | 8.080 | 7.940 | 8.040 | 14,959 | -0.06(-0.74%) |
May 21, 2013 | 8.080 | 8.130 | 8.010 | 8.100 | 11,426 | -0.28(-3.34%) |
May 20, 2013 | 8.400 | 8.420 | 8.350 | 8.380 | 20,826 | +0.08(+0.96%) |
May 17, 2013 | 8.220 | 8.340 | 8.211 | 8.300 | 10,201 | +0.10(+1.22%) |
May 16, 2013 | 8.220 | 8.270 | 8.200 | 8.200 | 58,907 | +0.08(+0.99%) |
May 15, 2013 | 7.970 | 8.120 | 7.970 | 8.120 | 25,168 | +0.08(+1.00%) |
May 13, 2013 | 7.990 | 8.070 | 7.980 | 8.040 | 11,212 | -0.02(-0.25%) |
May 10, 2013 | 8.000 | 8.060 | 7.940 | 8.060 | 46,468 | +0.06(+0.75%) |
May 09, 2013 | 8.010 | 8.070 | 7.920 | 8.000 | 23,379 | -0.06(-0.74%) |
May 08, 2013 | 8.100 | 8.110 | 8.050 | 8.060 | 14,990 | +0.00(+0.00%) |
May 07, 2013 | 8.070 | 8.110 | 8.030 | 8.060 | 24,490 | +0.09(+1.13%) |
May 06, 2013 | 7.890 | 7.970 | 7.870 | 7.970 | 14,701 | -0.01(-0.13%) |
May 03, 2013 | 7.990 | 8.020 | 7.920 | 7.980 | 18,738 | +0.06(+0.76%) |
May 02, 2013 | 7.820 | 7.930 | 7.820 | 7.920 | 9,692 | +0.03(+0.38%) |
May 01, 2013 | 7.946 | 7.970 | 7.890 | 7.890 | 10,668 | -0.06(-0.75%) |
Apr 30, 2013 | 7.818 | 7.950 | 7.801 | 7.950 | 8,933 | +0.38(+5.02%) |
Apr 29, 2013 | 7.500 | 7.610 | 7.500 | 7.570 | 16,231 | +0.20(+2.71%) |
Apr 26, 2013 | 7.400 | 7.550 | 7.340 | 7.370 | 15,840 | -0.18(-2.38%) |
Apr 25, 2013 | 7.570 | 7.570 | 7.510 | 7.550 | 33,181 | +0.00(+0.00%) |
Apr 24, 2013 | 7.470 | 7.560 | 7.460 | 7.550 | 6,520 | +0.04(+0.47%) |
Apr 23, 2013 | 7.530 | 7.580 | 7.480 | 7.515 | 21,386 | +0.01(+0.20%) |
Apr 22, 2013 | 7.480 | 7.500 | 7.420 | 7.500 | 30,447 | +0.04(+0.54%) |
Apr 19, 2013 | 7.380 | 7.470 | 7.360 | 7.460 | 14,601 | +0.16(+2.19%) |
Apr 18, 2013 | 7.430 | 7.430 | 7.300 | 7.300 | 48,809 | +0.03(+0.41%) |
Apr 17, 2013 | 7.470 | 7.470 | 7.250 | 7.270 | 23,248 | -0.40(-5.19%) |
Apr 16, 2013 | 7.610 | 7.700 | 7.580 | 7.668 | 13,752 | +0.04(+0.55%) |
Apr 15, 2013 | 7.700 | 7.750 | 7.590 | 7.626 | 32,320 | -0.17(-2.23%) |
Apr 12, 2013 | 7.730 | 7.810 | 7.720 | 7.800 | 29,874 | -0.02(-0.26%) |
Apr 11, 2013 | 7.800 | 7.850 | 7.790 | 7.820 | 30,918 | +0.00(+0.00%) |
Apr 10, 2013 | 7.720 | 7.830 | 7.720 | 7.820 | 52,193 | +0.15(+1.96%) |
Apr 09, 2013 | 7.620 | 7.680 | 7.590 | 7.670 | 44,411 | -0.01(-0.13%) |
Apr 08, 2013 | 7.630 | 7.680 | 7.560 | 7.680 | 30,699 | -0.20(-2.54%) |
Apr 05, 2013 | 7.633 | 7.880 | 7.620 | 7.880 | 487,302 | +0.07(+0.90%) |
Apr 04, 2013 | 7.730 | 7.810 | 7.718 | 7.810 | 73,702 | -0.04(-0.51%) |
Apr 03, 2013 | 7.910 | 7.920 | 7.810 | 7.850 | 47,312 | -0.01(-0.13%) |
Apr 02, 2013 | 7.800 | 7.900 | 7.800 | 7.860 | 11,169 | +0.10(+1.29%) |
Apr 01, 2013 | 7.680 | 7.780 | 7.680 | 7.760 | 11,395 | -0.01(-0.13%) |
Mar 28, 2013 | 7.760 | 7.780 | 7.720 | 7.770 | 11,795 | +0.07(+0.91%) |
Mar 27, 2013 | 7.630 | 7.760 | 7.620 | 7.700 | 18,744 | -0.13(-1.66%) |
Mar 26, 2013 | 7.850 | 7.880 | 7.820 | 7.830 | 17,093 | -0.01(-0.13%) |
Mar 25, 2013 | 7.890 | 7.960 | 7.810 | 7.840 | 8,328 | -0.05(-0.63%) |
Mar 22, 2013 | 7.900 | 7.980 | 7.880 | 7.890 | 16,660 | +0.09(+1.22%) |
Mar 21, 2013 | 7.880 | 7.880 | 7.780 | 7.795 | 15,289 | -0.08(-1.08%) |
Mar 20, 2013 | 7.890 | 7.890 | 7.810 | 7.880 | 16,885 | +0.08(+1.03%) |
Mar 19, 2013 | 7.810 | 7.860 | 7.750 | 7.800 | 19,455 | -0.08(-1.02%) |
Mar 18, 2013 | 7.860 | 7.920 | 7.810 | 7.880 | 18,983 | -0.15(-1.87%) |
Mar 15, 2013 | 8.050 | 8.090 | 8.020 | 8.030 | 16,739 | +0.03(+0.37%) |
Mar 14, 2013 | 7.950 | 8.030 | 7.940 | 8.000 | 9,918 | +0.07(+0.88%) |
Mar 13, 2013 | 7.970 | 7.970 | 7.890 | 7.930 | 21,511 | -0.07(-0.88%) |
Mar 12, 2013 | 7.991 | 8.030 | 7.960 | 8.000 | 37,973 | +0.07(+0.88%) |
Mar 11, 2013 | 7.910 | 7.950 | 7.870 | 7.930 | 42,964 | +0.09(+1.15%) |
Mar 08, 2013 | 7.840 | 7.890 | 7.790 | 7.840 | 42,645 | +0.06(+0.77%) |
Mar 07, 2013 | 7.780 | 7.820 | 7.770 | 7.780 | 27,172 | +0.05(+0.65%) |
Mar 06, 2013 | 7.750 | 7.750 | 7.690 | 7.730 | 23,061 | +0.03(+0.39%) |
Mar 05, 2013 | 7.770 | 7.770 | 7.670 | 7.700 | 29,932 | +0.11(+1.45%) |
Mar 04, 2013 | 7.530 | 7.600 | 7.530 | 7.590 | 15,223 | +0.09(+1.20%) |
Mar 01, 2013 | 7.490 | 7.500 | 7.400 | 7.500 | 18,900 | -0.07(-0.92%) |
Feb 28, 2013 | 7.609 | 7.609 | 7.550 | 7.570 | 38,926 | +0.03(+0.40%) |
Feb 27, 2013 | 7.490 | 7.590 | 7.490 | 7.540 | 17,691 | +0.01(+0.13%) |
Feb 26, 2013 | 7.570 | 7.590 | 7.490 | 7.530 | 32,740 | -0.31(-3.95%) |
Feb 22, 2013 | 7.870 | 7.870 | 7.770 | 7.840 | 11,606 | +0.10(+1.29%) |
Feb 21, 2013 | 7.730 | 7.790 | 7.650 | 7.740 | 54,094 | -0.21(-2.64%) |
Feb 20, 2013 | 8.040 | 8.040 | 7.910 | 7.950 | 38,329 | -0.11(-1.36%) |
Feb 19, 2013 | 8.070 | 8.080 | 8.010 | 8.060 | 35,663 | -0.03(-0.37%) |
Feb 15, 2013 | 8.071 | 8.100 | 8.030 | 8.090 | 16,482 | -0.06(-0.74%) |
Feb 14, 2013 | 8.120 | 8.150 | 8.080 | 8.150 | 15,009 | +0.00(+0.00%) |
Feb 13, 2013 | 8.210 | 8.210 | 8.130 | 8.150 | 19,786 | -0.05(-0.61%) |
Feb 12, 2013 | 8.090 | 8.270 | 8.090 | 8.200 | 26,035 | +0.12(+1.49%) |
Feb 11, 2013 | 8.030 | 8.150 | 8.020 | 8.080 | 55,996 | +0.00(+0.00%) |
Feb 08, 2013 | 8.040 | 8.080 | 8.000 | 8.080 | 33,984 | +0.14(+1.76%) |
Feb 07, 2013 | 8.000 | 8.000 | 7.930 | 7.940 | 67,380 | -0.05(-0.63%) |
Feb 06, 2013 | 7.890 | 7.990 | 7.890 | 7.990 | 21,923 | +0.02(+0.25%) |
Feb 04, 2013 | 7.970 | 7.990 | 7.930 | 7.970 | 22,764 | -0.25(-3.04%) |
Feb 01, 2013 | 8.270 | 8.320 | 8.200 | 8.220 | 35,252 | +0.14(+1.73%) |
Jan 31, 2013 | 8.070 | 8.190 | 8.070 | 8.080 | 23,224 | -0.06(-0.74%) |
Jan 30, 2013 | 8.090 | 8.150 | 8.070 | 8.140 | 31,444 | -0.02(-0.25%) |
Jan 29, 2013 | 8.060 | 8.160 | 8.050 | 8.160 | 17,915 | +0.03(+0.37%) |
Jan 28, 2013 | 8.080 | 8.130 | 8.060 | 8.130 | 78,394 | +0.06(+0.74%) |
Jan 25, 2013 | 8.020 | 8.130 | 8.000 | 8.070 | 32,780 | +0.26(+3.33%) |
Jan 24, 2013 | 7.804 | 7.850 | 7.720 | 7.810 | 46,584 | -0.02(-0.26%) |
Jan 23, 2013 | 7.819 | 7.830 | 7.780 | 7.830 | 9,417 | +0.00(+0.00%) |
Jan 22, 2013 | 7.800 | 7.840 | 7.740 | 7.830 | 26,673 | +0.01(+0.13%) |
Jan 18, 2013 | 7.880 | 7.920 | 7.770 | 7.820 | 54,296 | +0.01(+0.13%) |
Jan 17, 2013 | 7.660 | 7.816 | 7.660 | 7.810 | 33,395 | +0.19(+2.49%) |
Jan 16, 2013 | 7.570 | 7.689 | 7.550 | 7.620 | 21,566 | +0.04(+0.53%) |
Jan 15, 2013 | 7.540 | 7.690 | 7.540 | 7.580 | 28,975 | -0.14(-1.81%) |
Jan 14, 2013 | 7.760 | 7.820 | 7.710 | 7.720 | 31,427 | -0.02(-0.26%) |
Jan 12, 2013 | 7.740 | 7.800 | 7.710 | 7.740 | 105,385 | +0.00(+0.00%) |
Jan 11, 2013 | 7.740 | 7.800 | 7.710 | 7.740 | 105,385 | +0.23(+3.06%) |
Jan 10, 2013 | 7.410 | 7.570 | 7.380 | 7.510 | 16,037 | +0.17(+2.32%) |
Jan 09, 2013 | 7.340 | 7.410 | 7.310 | 7.340 | 23,162 | -0.08(-1.08%) |
Jan 08, 2013 | 7.420 | 7.430 | 7.350 | 7.420 | 25,293 | +0.01(+0.13%) |
Jan 07, 2013 | 7.360 | 7.470 | 7.360 | 7.410 | 59,624 | +0.10(+1.37%) |
Jan 04, 2013 | 7.180 | 7.350 | 7.180 | 7.310 | 64,713 | +0.22(+3.10%) |
Jan 03, 2013 | 7.080 | 7.140 | 7.070 | 7.090 | 25,201 | +0.02(+0.28%) |
Jan 02, 2013 | 7.150 | 7.150 | 7.010 | 7.070 | 193,298 | +0.02(+0.28%) |
Dec 31, 2012 | 6.960 | 7.140 | 6.960 | 7.050 | 67,213 | -0.02(-0.28%) |
Dec 28, 2012 | 7.040 | 7.090 | 7.000 | 7.070 | 61,999 | -0.05(-0.70%) |
Dec 27, 2012 | 7.120 | 7.150 | 7.010 | 7.120 | 39,293 | +0.00(+0.00%) |
Dec 26, 2012 | 7.010 | 7.200 | 7.010 | 7.120 | 16,247 | +0.02(+0.28%) |
Dec 24, 2012 | 7.040 | 7.200 | 7.040 | 7.100 | 56,601 | +0.07(+1.00%) |
Dec 21, 2012 | 7.190 | 7.190 | 7.000 | 7.030 | 26,666 | -0.31(-4.22%) |
Dec 20, 2012 | 7.380 | 7.430 | 7.310 | 7.340 | 30,720 | +0.00(+0.00%) |
Dec 19, 2012 | 7.400 | 7.450 | 7.290 | 7.340 | 26,962 | +0.12(+1.66%) |
Dec 18, 2012 | 7.170 | 7.260 | 7.160 | 7.220 | 48,307 | +0.12(+1.69%) |
Dec 17, 2012 | 7.130 | 7.170 | 7.100 | 7.100 | 59,314 | +0.06(+0.85%) |
Dec 14, 2012 | 7.020 | 7.150 | 7.020 | 7.040 | 17,641 | +0.01(+0.14%) |
Dec 13, 2012 | 6.980 | 7.040 | 6.980 | 7.030 | 44,831 | +0.00(+0.00%) |
Dec 12, 2012 | 6.970 | 7.080 | 6.970 | 7.030 | 19,825 | +0.07(+1.01%) |
Dec 11, 2012 | 6.940 | 7.020 | 6.910 | 6.960 | 14,728 | +0.01(+0.13%) |
Dec 10, 2012 | 6.950 | 7.030 | 6.910 | 6.951 | 19,656 | +0.01(+0.16%) |
Dec 07, 2012 | 6.920 | 7.000 | 6.900 | 6.940 | 22,602 | +0.17(+2.51%) |
Dec 06, 2012 | 6.840 | 6.840 | 6.750 | 6.770 | 32,060 | -0.11(-1.60%) |
Dec 05, 2012 | 6.860 | 6.890 | 6.830 | 6.880 | 39,148 | +0.07(+1.03%) |
Dec 04, 2012 | 6.820 | 6.910 | 6.810 | 6.810 | 68,748 | +0.04(+0.59%) |
Nov 30, 2012 | 6.800 | 6.850 | 6.750 | 6.770 | 20,516 | -0.03(-0.44%) |
Nov 29, 2012 | 6.780 | 6.820 | 6.750 | 6.800 | 31,380 | +0.05(+0.74%) |
Nov 28, 2012 | 6.640 | 6.750 | 6.640 | 6.750 | 14,389 | +0.10(+1.50%) |
Nov 27, 2012 | 6.650 | 6.750 | 6.640 | 6.650 | 38,998 | -0.08(-1.19%) |
Nov 26, 2012 | 6.690 | 6.780 | 6.690 | 6.730 | 27,166 | -0.06(-0.88%) |
Nov 24, 2012 | 6.750 | 6.840 | 6.750 | 6.790 | 20,280 | +0.00(+0.00%) |
Nov 23, 2012 | 6.750 | 6.840 | 6.750 | 6.790 | 20,280 | +0.24(+3.66%) |
Nov 21, 2012 | 6.620 | 6.620 | 6.550 | 6.550 | 27,147 | -0.05(-0.79%) |
Nov 20, 2012 | 6.530 | 6.650 | 6.530 | 6.602 | 17,789 | -0.07(-1.02%) |
Nov 19, 2012 | 6.590 | 6.680 | 6.590 | 6.670 | 28,660 | +0.13(+1.99%) |
Nov 16, 2012 | 6.510 | 6.550 | 6.450 | 6.540 | 15,231 | -0.08(-1.21%) |
Nov 15, 2012 | 6.628 | 6.670 | 6.550 | 6.620 | 13,889 | -0.05(-0.75%) |
Nov 14, 2012 | 6.740 | 6.750 | 6.590 | 6.670 | 42,855 | -0.15(-2.20%) |
Nov 13, 2012 | 6.800 | 6.890 | 6.800 | 6.820 | 14,520 | -0.02(-0.31%) |
Nov 12, 2012 | 6.870 | 6.910 | 6.810 | 6.841 | 72,588 | -0.01(-0.13%) |
Nov 09, 2012 | 6.850 | 6.900 | 6.810 | 6.850 | 26,326 | -0.10(-1.44%) |
Nov 08, 2012 | 6.990 | 6.990 | 6.900 | 6.950 | 8,373 | +0.00(+0.00%) |
Nov 07, 2012 | 6.950 | 7.000 | 6.860 | 6.950 | 12,059 | +0.02(+0.29%) |
Nov 06, 2012 | 6.940 | 7.090 | 6.930 | 6.930 | 21,089 | +0.12(+1.76%) |
Nov 05, 2012 | 6.820 | 7.030 | 6.800 | 6.810 | 11,932 | -0.08(-1.16%) |
Nov 02, 2012 | 7.010 | 7.150 | 6.880 | 6.890 | 22,174 | -0.05(-0.72%) |
Nov 01, 2012 | 7.050 | 7.050 | 6.880 | 6.940 | 21,686 | -0.01(-0.14%) |
Oct 31, 2012 | 6.950 | 6.950 | 6.880 | 6.950 | 75,987 | +0.01(+0.14%) |
Oct 26, 2012 | 6.940 | 6.940 | 6.940 | 0 | +0.12(+1.76%) | |
Oct 25, 2012 | 7.020 | 7.050 | 6.820 | 6.820 | 35,796 | -0.11(-1.59%) |
Oct 24, 2012 | 7.020 | 7.110 | 6.930 | 6.930 | 23,748 | -0.04(-0.57%) |
Oct 23, 2012 | 7.020 | 7.100 | 6.910 | 6.970 | 12,687 | -0.18(-2.52%) |
Oct 19, 2012 | 6.920 | 7.270 | 6.920 | 7.150 | 31,571 | -0.20(-2.72%) |
Oct 18, 2012 | 7.309 | 7.410 | 7.220 | 7.350 | 14,847 | -0.05(-0.68%) |
Oct 17, 2012 | 7.400 | 7.440 | 7.350 | 7.400 | 24,018 | +0.14(+1.93%) |
Oct 16, 2012 | 7.250 | 7.290 | 7.200 | 7.260 | 26,945 | +0.24(+3.42%) |
Oct 15, 2012 | 6.960 | 7.050 | 6.920 | 7.020 | 11,440 | +0.10(+1.45%) |
Oct 12, 2012 | 7.060 | 7.060 | 6.900 | 6.920 | 118,746 | -0.17(-2.40%) |
Oct 11, 2012 | 7.150 | 7.150 | 6.880 | 7.090 | 37,960 | +0.23(+3.35%) |
Oct 10, 2012 | 6.910 | 6.950 | 6.790 | 6.860 | 31,445 | +0.09(+1.33%) |
Oct 09, 2012 | 6.800 | 6.860 | 6.740 | 6.770 | 13,000 | -0.16(-2.31%) |
Oct 08, 2012 | 6.920 | 6.940 | 6.880 | 6.930 | 17,006 | -0.03(-0.43%) |
Oct 06, 2012 | 6.930 | 6.990 | 6.930 | 6.960 | 16,902 | +0.00(+0.00%) |
Oct 05, 2012 | 6.930 | 6.990 | 6.930 | 6.960 | 16,902 | +0.04(+0.58%) |
Oct 04, 2012 | 6.900 | 6.960 | 6.890 | 6.920 | 12,030 | -0.01(-0.14%) |
Oct 03, 2012 | 7.000 | 7.140 | 6.920 | 6.930 | 54,905 | -0.17(-2.39%) |
Oct 02, 2012 | 7.130 | 7.180 | 7.090 | 7.100 | 69,386 | +0.03(+0.42%) |
Oct 01, 2012 | 7.060 | 7.150 | 7.050 | 7.070 | 17,770 | +0.05(+0.71%) |
Sep 28, 2012 | 7.000 | 7.020 | 6.910 | 7.020 | 40,447 | -0.11(-1.54%) |
Sep 27, 2012 | 7.040 | 7.130 | 7.020 | 7.130 | 8,466 | +0.17(+2.44%) |
Sep 26, 2012 | 6.990 | 7.070 | 6.940 | 6.960 | 22,311 | -0.15(-2.11%) |
Sep 25, 2012 | 7.190 | 7.260 | 7.090 | 7.110 | 31,505 | -0.04(-0.56%) |
Sep 24, 2012 | 7.130 | 7.220 | 7.100 | 7.150 | 58,206 | +0.02(+0.28%) |
Sep 21, 2012 | 7.190 | 7.250 | 7.130 | 7.130 | 13,916 | +0.03(+0.42%) |
Sep 20, 2012 | 7.070 | 7.170 | 7.070 | 7.100 | 42,645 | -0.05(-0.70%) |
Sep 19, 2012 | 7.230 | 7.280 | 7.150 | 7.150 | 19,646 | -0.04(-0.56%) |
Sep 18, 2012 | 7.280 | 7.290 | 7.180 | 7.190 | 19,326 | -0.24(-3.23%) |
Sep 17, 2012 | 7.370 | 7.440 | 7.330 | 7.430 | 22,128 | +0.18(+2.48%) |
Sep 14, 2012 | 7.260 | 7.390 | 7.250 | 7.250 | 24,486 | +0.04(+0.55%) |
Sep 13, 2012 | 7.040 | 7.220 | 7.040 | 7.210 | 37,456 | +0.29(+4.27%) |
Sep 12, 2012 | 6.830 | 6.950 | 6.830 | 6.915 | 22,129 | +0.11(+1.54%) |
Sep 11, 2012 | 6.760 | 6.830 | 6.760 | 6.810 | 62,364 | +0.10(+1.49%) |
Sep 10, 2012 | 6.700 | 6.740 | 6.670 | 6.710 | 28,605 | +0.02(+0.30%) |
Sep 07, 2012 | 6.650 | 6.740 | 6.650 | 6.690 | 65,376 | +0.18(+2.76%) |
Sep 06, 2012 | 6.460 | 6.580 | 6.460 | 6.510 | 45,151 | +0.10(+1.56%) |
Sep 05, 2012 | 6.430 | 6.480 | 6.390 | 6.410 | 20,627 | -0.05(-0.77%) |
Sep 04, 2012 | 6.400 | 6.470 | 6.370 | 6.460 | 20,480 | -0.04(-0.62%) |
Aug 31, 2012 | 6.650 | 6.650 | 6.470 | 6.500 | 30,768 | -0.11(-1.66%) |
Aug 30, 2012 | 6.600 | 6.660 | 6.520 | 6.610 | 140,677 | +0.03(+0.46%) |
Aug 29, 2012 | 6.596 | 6.680 | 6.560 | 6.580 | 12,491 | -0.09(-1.35%) |
Aug 27, 2012 | 6.690 | 6.690 | 6.580 | 6.670 | 21,002 | -0.05(-0.74%) |
Aug 24, 2012 | 6.540 | 6.720 | 6.540 | 6.720 | 20,459 | +0.10(+1.51%) |
Aug 23, 2012 | 6.600 | 6.670 | 6.580 | 6.620 | 11,227 | -0.13(-1.93%) |
Aug 22, 2012 | 6.640 | 6.750 | 6.630 | 6.750 | 30,196 | +0.16(+2.43%) |
Aug 21, 2012 | 6.640 | 6.730 | 6.590 | 6.590 | 17,241 | +0.19(+3.03%) |
Aug 20, 2012 | 6.450 | 6.490 | 6.360 | 6.396 | 13,288 | -0.02(-0.37%) |
Aug 17, 2012 | 6.600 | 6.600 | 6.420 | 6.420 | 19,539 | -0.15(-2.28%) |
Aug 16, 2012 | 6.530 | 6.620 | 6.500 | 6.570 | 24,428 | +0.07(+1.08%) |
Aug 15, 2012 | 6.570 | 6.610 | 6.470 | 6.500 | 10,638 | +0.13(+2.04%) |
Aug 14, 2012 | 6.540 | 6.540 | 6.370 | 6.370 | 18,428 | -0.31(-4.64%) |
Aug 13, 2012 | 6.830 | 6.830 | 6.640 | 6.680 | 63,082 | -0.61(-8.37%) |
Aug 11, 2012 | 7.130 | 7.340 | 7.130 | 7.290 | 68,473 | +0.00(+0.00%) |
Aug 10, 2012 | 7.130 | 7.340 | 7.130 | 7.290 | 68,473 | +0.12(+1.67%) |
Aug 09, 2012 | 7.180 | 7.380 | 7.160 | 7.170 | 35,455 | -0.19(-2.58%) |
Aug 08, 2012 | 7.235 | 7.400 | 7.235 | 7.360 | 14,388 | +0.15(+2.08%) |
Aug 07, 2012 | 7.400 | 7.400 | 7.190 | 7.210 | 32,220 | -0.08(-1.10%) |
Aug 06, 2012 | 7.325 | 7.370 | 7.250 | 7.290 | 19,995 | +0.06(+0.83%) |
Aug 03, 2012 | 7.310 | 7.380 | 7.230 | 7.230 | 15,214 | +0.11(+1.54%) |
Aug 02, 2012 | 7.090 | 7.130 | 6.960 | 7.120 | 28,890 | +0.06(+0.85%) |
Aug 01, 2012 | 7.100 | 7.280 | 7.060 | 7.060 | 14,919 | -0.17(-2.35%) |
Jul 31, 2012 | 6.960 | 7.230 | 6.960 | 7.230 | 30,756 | +0.05(+0.70%) |
Jul 30, 2012 | 7.220 | 7.330 | 7.160 | 7.180 | 16,613 | -0.18(-2.45%) |
Jul 27, 2012 | 7.290 | 7.410 | 7.280 | 7.360 | 12,761 | +0.03(+0.41%) |
Jul 26, 2012 | 7.300 | 7.400 | 7.250 | 7.330 | 20,681 | +0.29(+4.12%) |
Jul 25, 2012 | 7.090 | 7.200 | 7.040 | 7.040 | 24,034 | +0.04(+0.57%) |
Jul 24, 2012 | 6.961 | 7.040 | 6.890 | 7.000 | 50,289 | -0.08(-1.13%) |
Jul 23, 2012 | 7.010 | 7.110 | 6.960 | 7.080 | 12,787 | +0.01(+0.14%) |
Jul 20, 2012 | 7.030 | 7.070 | 6.950 | 7.070 | 7,226 | -0.02(-0.28%) |
Jul 19, 2012 | 7.150 | 7.220 | 7.080 | 7.090 | 13,127 | +0.05(+0.71%) |
Jul 18, 2012 | 6.970 | 7.150 | 6.970 | 7.040 | 46,012 | +0.03(+0.43%) |
Jul 17, 2012 | 7.000 | 7.010 | 6.860 | 7.010 | 60,938 | +0.06(+0.86%) |
Jul 16, 2012 | 6.890 | 7.020 | 6.860 | 6.950 | 39,594 | -0.05(-0.71%) |
Jul 14, 2012 | 6.950 | 7.000 | 6.930 | 7.000 | 19,648 | +0.00(+0.00%) |
Jul 13, 2012 | 6.950 | 7.000 | 6.930 | 7.000 | 19,648 | +0.10(+1.45%) |
Jul 12, 2012 | 6.800 | 6.900 | 6.750 | 6.900 | 29,780 | -0.08(-1.15%) |
Jul 11, 2012 | 6.940 | 6.980 | 6.880 | 6.980 | 5,645 | +0.05(+0.72%) |
Jul 10, 2012 | 6.930 | 7.010 | 6.910 | 6.930 | 18,381 | -0.01(-0.14%) |
Jul 09, 2012 | 6.970 | 6.980 | 6.910 | 6.940 | 15,760 | -0.05(-0.72%) |
Jul 06, 2012 | 7.010 | 7.050 | 6.950 | 6.990 | 8,988 | -0.14(-1.96%) |
Jul 05, 2012 | 7.070 | 7.180 | 7.040 | 7.130 | 30,141 | -0.09(-1.25%) |
Jul 03, 2012 | 7.190 | 7.220 | 7.160 | 7.220 | 4,906 | +0.01(+0.14%) |
Jul 02, 2012 | 7.180 | 7.210 | 7.090 | 7.210 | 43,745 | +0.01(+0.14%) |
Jun 29, 2012 | 7.160 | 7.220 | 7.110 | 7.200 | 22,189 | +0.30(+4.35%) |
Jun 28, 2012 | 6.800 | 6.900 | 6.770 | 6.900 | 20,263 | -0.06(-0.86%) |
Jun 27, 2012 | 6.840 | 7.000 | 6.840 | 6.960 | 29,735 | +0.22(+3.26%) |
Jun 26, 2012 | 6.760 | 6.760 | 6.610 | 6.740 | 38,631 | +0.06(+0.90%) |
Jun 25, 2012 | 6.730 | 6.760 | 6.660 | 6.680 | 25,589 | -0.24(-3.47%) |
Jun 22, 2012 | 6.930 | 6.990 | 6.830 | 6.920 | 20,323 | +0.13(+1.91%) |
Jun 21, 2012 | 6.960 | 6.960 | 6.740 | 6.790 | 13,892 | -0.09(-1.31%) |
Jun 20, 2012 | 6.880 | 6.940 | 6.840 | 6.880 | 20,918 | -0.07(-1.01%) |
Jun 19, 2012 | 6.970 | 7.050 | 6.930 | 6.950 | 28,766 | +0.21(+3.12%) |
Jun 18, 2012 | 6.840 | 6.850 | 6.730 | 6.740 | 9,722 | -0.16(-2.32%) |
Jun 15, 2012 | 6.840 | 6.900 | 6.760 | 6.900 | 68,900 | +0.12(+1.77%) |
Jun 14, 2012 | 6.750 | 6.850 | 6.700 | 6.780 | 32,530 | +0.03(+0.44%) |
Jun 13, 2012 | 6.650 | 6.800 | 6.630 | 6.750 | 44,998 | +0.01(+0.15%) |
Jun 12, 2012 | 6.700 | 6.740 | 6.640 | 6.740 | 38,235 | +0.16(+2.43%) |
Jun 11, 2012 | 6.630 | 6.660 | 6.550 | 6.580 | 97,929 | +0.00(+0.00%) |
Jun 08, 2012 | 6.450 | 6.590 | 6.432 | 6.580 | 34,119 | -0.08(-1.20%) |
Jun 07, 2012 | 6.740 | 6.740 | 6.610 | 6.660 | 75,200 | +0.13(+1.99%) |
Jun 06, 2012 | 6.280 | 6.540 | 6.280 | 6.530 | 34,622 | +0.32(+5.15%) |
Jun 05, 2012 | 6.230 | 6.270 | 6.200 | 6.210 | 14,931 | -0.04(-0.64%) |
Jun 04, 2012 | 6.270 | 6.310 | 6.190 | 6.250 | 28,762 | -0.02(-0.32%) |
Jun 02, 2012 | 6.320 | 6.400 | 6.250 | 6.270 | 40,437 | +0.00(+0.00%) |