Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 8.188 | 8.313 | 8.179 | 8.278 | 37,933 | +0.00(+0.00%) |
May 30, 2013 | 8.367 | 8.367 | 8.260 | 8.278 | 74,974 | -0.06(-0.75%) |
May 29, 2013 | 8.304 | 8.349 | 8.260 | 8.340 | 98,141 | -0.05(-0.64%) |
May 28, 2013 | 8.465 | 8.599 | 8.251 | 8.394 | 94,061 | +0.10(+1.19%) |
May 24, 2013 | 8.278 | 8.340 | 8.202 | 8.295 | 0 | -0.02(-0.22%) |
May 23, 2013 | 8.286 | 8.380 | 8.170 | 8.313 | 0 | -0.04(-0.43%) |
May 22, 2013 | 8.590 | 8.635 | 8.206 | 8.349 | 65,340 | -0.23(-2.71%) |
May 21, 2013 | 8.707 | 8.769 | 8.564 | 8.581 | 0 | -0.15(-1.74%) |
May 20, 2013 | 8.742 | 8.930 | 8.626 | 8.733 | 0 | -0.02(-0.20%) |
May 17, 2013 | 8.224 | 8.751 | 8.135 | 8.751 | 0 | +0.55(+6.64%) |
May 16, 2013 | 8.170 | 8.295 | 8.091 | 8.206 | 26,392 | -0.02(-0.22%) |
May 15, 2013 | 8.206 | 8.269 | 7.437 | 8.224 | 0 | +0.05(+0.66%) |
May 13, 2013 | 8.304 | 8.438 | 8.135 | 8.170 | 0 | -0.18(-2.14%) |
May 10, 2013 | 8.108 | 8.430 | 8.090 | 8.349 | 0 | +0.30(+3.78%) |
May 09, 2013 | 8.045 | 8.081 | 8.036 | 8.045 | 0 | +0.01(+0.11%) |
May 08, 2013 | 8.090 | 8.135 | 7.965 | 8.036 | 0 | -0.13(-1.53%) |
May 07, 2013 | 8.403 | 8.403 | 7.911 | 8.161 | 0 | -0.42(-4.90%) |
May 06, 2013 | 8.331 | 8.680 | 8.090 | 8.581 | 0 | +0.29(+3.56%) |
May 03, 2013 | 8.197 | 8.376 | 8.054 | 8.286 | 0 | +0.23(+2.89%) |
May 02, 2013 | 8.063 | 8.120 | 7.991 | 8.054 | 0 | +0.05(+0.67%) |
May 01, 2013 | 8.063 | 8.223 | 7.884 | 8.000 | 0 | -0.05(-0.67%) |
Apr 30, 2013 | 7.956 | 8.099 | 7.857 | 8.054 | 0 | +0.13(+1.69%) |
Apr 29, 2013 | 7.714 | 8.018 | 7.679 | 7.920 | 36,407 | +0.28(+3.63%) |
Apr 26, 2013 | 7.831 | 7.831 | 7.625 | 7.643 | 33,916 | -0.21(-2.62%) |
Apr 25, 2013 | 8.063 | 8.072 | 7.813 | 7.848 | 0 | -0.21(-2.55%) |
Apr 24, 2013 | 7.813 | 8.108 | 7.813 | 8.054 | 50,583 | +0.26(+3.33%) |
Apr 23, 2013 | 7.652 | 7.831 | 7.652 | 7.795 | 29,945 | +0.23(+3.07%) |
Apr 22, 2013 | 7.732 | 7.902 | 7.482 | 7.562 | 42,797 | -0.17(-2.20%) |
Apr 19, 2013 | 7.688 | 7.831 | 7.627 | 7.732 | 31,572 | +0.04(+0.58%) |
Apr 18, 2013 | 7.813 | 7.911 | 7.598 | 7.688 | 48,703 | -0.08(-1.04%) |
Apr 17, 2013 | 7.983 | 8.134 | 7.696 | 7.768 | 67,582 | -0.32(-3.98%) |
Apr 16, 2013 | 7.857 | 8.152 | 7.857 | 8.090 | 42,082 | +0.33(+4.26%) |
Apr 15, 2013 | 8.206 | 8.260 | 7.652 | 7.759 | 64,896 | -0.46(-5.55%) |
Apr 12, 2013 | 7.983 | 8.269 | 7.956 | 8.215 | 25,304 | +0.16(+2.00%) |
Apr 11, 2013 | 8.018 | 8.135 | 8.018 | 8.054 | 22,306 | +0.00(+0.00%) |
Apr 10, 2013 | 7.902 | 8.143 | 7.902 | 8.054 | 59,489 | +0.19(+2.39%) |
Apr 09, 2013 | 7.929 | 7.974 | 7.840 | 7.866 | 30,221 | -0.07(-0.90%) |
Apr 08, 2013 | 7.840 | 8.072 | 7.813 | 7.938 | 46,188 | +0.05(+0.68%) |
Apr 05, 2013 | 7.705 | 8.099 | 7.677 | 7.884 | 39,305 | -0.02(-0.23%) |
Apr 04, 2013 | 7.911 | 7.911 | 7.741 | 7.902 | 42,946 | +0.00(+0.00%) |
Apr 03, 2013 | 8.072 | 8.121 | 7.786 | 7.902 | 91,181 | -0.14(-1.78%) |
Apr 02, 2013 | 8.349 | 8.385 | 8.000 | 8.045 | 58,827 | -0.22(-2.70%) |
Apr 01, 2013 | 8.465 | 8.519 | 7.920 | 8.269 | 71,320 | -0.19(-2.22%) |
Mar 28, 2013 | 8.689 | 8.689 | 8.447 | 8.456 | 50,195 | -0.21(-2.37%) |
Mar 27, 2013 | 8.751 | 8.850 | 8.612 | 8.662 | 33,332 | -0.19(-2.12%) |
Mar 26, 2013 | 8.939 | 8.939 | 8.760 | 8.850 | 43,032 | -0.06(-0.70%) |
Mar 25, 2013 | 8.868 | 8.912 | 8.796 | 8.912 | 25,724 | +0.00(+0.00%) |
Mar 22, 2013 | 8.850 | 8.912 | 8.742 | 8.912 | 32,516 | +0.08(+0.91%) |
Mar 21, 2013 | 8.814 | 8.930 | 8.581 | 8.832 | 27,491 | -0.04(-0.50%) |
Mar 20, 2013 | 8.939 | 9.019 | 8.833 | 8.876 | 169,969 | +0.02(+0.20%) |
Mar 19, 2013 | 8.966 | 9.019 | 8.805 | 8.859 | 61,018 | -0.11(-1.20%) |
Mar 18, 2013 | 8.564 | 9.002 | 8.345 | 8.966 | 104,457 | +0.37(+4.26%) |
Mar 15, 2013 | 8.626 | 8.698 | 8.568 | 8.599 | 130,887 | -0.12(-1.33%) |
Mar 14, 2013 | 8.349 | 8.769 | 8.340 | 8.716 | 148,103 | +0.41(+4.90%) |
Mar 13, 2013 | 8.322 | 8.394 | 8.143 | 8.309 | 119,151 | -0.01(-0.16%) |
Mar 12, 2013 | 8.251 | 8.492 | 8.188 | 8.322 | 55,381 | +0.04(+0.43%) |
Mar 11, 2013 | 8.304 | 8.625 | 7.924 | 8.286 | 115,386 | -0.09(-1.07%) |
Mar 08, 2013 | 8.286 | 8.474 | 8.108 | 8.376 | 40,061 | +0.18(+2.18%) |
Mar 07, 2013 | 8.108 | 8.269 | 8.045 | 8.197 | 15,086 | +0.09(+1.10%) |
Mar 06, 2013 | 8.063 | 8.203 | 7.840 | 8.108 | 29,517 | +0.05(+0.67%) |
Mar 05, 2013 | 7.938 | 8.090 | 7.893 | 8.054 | 76,162 | +0.12(+1.46%) |
Mar 04, 2013 | 7.902 | 8.009 | 7.759 | 7.938 | 37,832 | +0.03(+0.34%) |
Mar 01, 2013 | 7.705 | 7.938 | 7.491 | 7.911 | 43,929 | +0.17(+2.19%) |
Feb 28, 2013 | 7.911 | 7.938 | 7.705 | 7.741 | 71,908 | -0.12(-1.48%) |
Feb 27, 2013 | 7.875 | 7.965 | 7.813 | 7.857 | 49,203 | -0.01(-0.11%) |
Feb 26, 2013 | 7.822 | 8.099 | 7.822 | 7.866 | 24,303 | +0.09(+1.15%) |
Feb 25, 2013 | 8.197 | 8.233 | 7.729 | 7.777 | 57,645 | -0.43(-5.23%) |
Feb 22, 2013 | 8.117 | 8.260 | 8.090 | 8.206 | 32,638 | +0.15(+1.89%) |
Feb 21, 2013 | 8.367 | 8.367 | 7.706 | 8.054 | 112,564 | -0.31(-3.74%) |
Feb 20, 2013 | 8.519 | 8.742 | 8.304 | 8.367 | 69,895 | -0.13(-1.47%) |
Feb 19, 2013 | 8.269 | 8.608 | 8.269 | 8.492 | 107,126 | +0.27(+3.26%) |
Feb 15, 2013 | 8.295 | 8.349 | 8.099 | 8.224 | 37,919 | +0.03(+0.33%) |
Feb 14, 2013 | 8.242 | 8.385 | 8.000 | 8.197 | 17,633 | +0.06(+0.77%) |
Feb 13, 2013 | 8.269 | 8.492 | 8.121 | 8.135 | 19,228 | -0.10(-1.19%) |
Feb 12, 2013 | 8.260 | 8.358 | 8.099 | 8.233 | 24,248 | +0.01(+0.11%) |
Feb 11, 2013 | 8.206 | 8.256 | 8.028 | 8.224 | 13,398 | +0.04(+0.44%) |
Feb 08, 2013 | 8.054 | 8.349 | 7.857 | 8.188 | 15,187 | +0.12(+1.44%) |
Feb 07, 2013 | 8.206 | 8.206 | 7.951 | 8.072 | 32,719 | -0.17(-2.06%) |
Feb 06, 2013 | 8.000 | 8.358 | 7.849 | 8.242 | 41,673 | +0.14(+1.77%) |
Feb 04, 2013 | 8.322 | 8.421 | 8.072 | 8.099 | 36,820 | -0.29(-3.51%) |
Feb 01, 2013 | 8.278 | 8.465 | 8.197 | 8.394 | 49,283 | +0.12(+1.40%) |
Jan 31, 2013 | 8.385 | 8.385 | 8.179 | 8.278 | 25,012 | -0.10(-1.17%) |
Jan 30, 2013 | 8.581 | 8.656 | 8.349 | 8.376 | 15,394 | -0.25(-2.90%) |
Jan 29, 2013 | 8.653 | 8.707 | 8.499 | 8.626 | 31,206 | -0.01(-0.10%) |
Jan 28, 2013 | 8.403 | 8.707 | 8.403 | 8.635 | 23,017 | +0.23(+2.77%) |
Jan 25, 2013 | 8.438 | 8.532 | 8.251 | 8.403 | 28,808 | +0.00(+0.00%) |
Jan 24, 2013 | 8.716 | 8.716 | 8.165 | 8.403 | 33,268 | -0.29(-3.29%) |
Jan 23, 2013 | 8.778 | 8.850 | 8.581 | 8.689 | 31,764 | -0.07(-0.82%) |
Jan 22, 2013 | 8.295 | 8.832 | 8.152 | 8.760 | 50,096 | +0.55(+6.75%) |
Jan 18, 2013 | 7.965 | 8.412 | 7.965 | 8.206 | 35,396 | +0.21(+2.68%) |
Jan 17, 2013 | 7.965 | 8.126 | 7.920 | 7.991 | 29,071 | +0.06(+0.79%) |
Jan 16, 2013 | 8.090 | 8.090 | 7.866 | 7.929 | 38,414 | -0.21(-2.53%) |
Jan 15, 2013 | 8.197 | 8.313 | 8.045 | 8.135 | 16,212 | -0.09(-1.09%) |
Jan 14, 2013 | 8.242 | 8.447 | 8.152 | 8.224 | 19,140 | -0.02(-0.22%) |
Jan 11, 2013 | 8.617 | 8.617 | 8.188 | 8.242 | 30,263 | -0.35(-4.06%) |
Jan 10, 2013 | 8.412 | 8.671 | 8.269 | 8.590 | 38,975 | +0.23(+2.78%) |
Jan 09, 2013 | 8.617 | 8.617 | 8.278 | 8.358 | 20,152 | -0.26(-3.01%) |
Jan 08, 2013 | 8.260 | 8.760 | 8.149 | 8.617 | 34,589 | +0.38(+4.56%) |
Jan 07, 2013 | 8.635 | 8.635 | 8.112 | 8.242 | 29,718 | -0.51(-5.82%) |
Jan 04, 2013 | 8.421 | 8.850 | 8.331 | 8.751 | 29,994 | +0.38(+4.59%) |
Jan 03, 2013 | 8.492 | 8.492 | 8.322 | 8.367 | 34,591 | -0.10(-1.16%) |
Jan 02, 2013 | 8.278 | 8.483 | 8.188 | 8.465 | 75,813 | +0.28(+3.38%) |
Dec 31, 2012 | 8.126 | 8.260 | 8.045 | 8.188 | 29,888 | +0.08(+0.99%) |
Dec 28, 2012 | 7.974 | 8.233 | 7.974 | 8.108 | 19,693 | +0.09(+1.11%) |
Dec 27, 2012 | 8.009 | 8.081 | 7.991 | 8.018 | 28,627 | -0.01(-0.11%) |
Dec 26, 2012 | 8.126 | 8.126 | 7.991 | 8.027 | 33,762 | -0.04(-0.55%) |
Dec 24, 2012 | 8.126 | 8.135 | 8.018 | 8.072 | 13,028 | -0.07(-0.88%) |
Dec 21, 2012 | 8.260 | 8.260 | 7.911 | 8.143 | 151,704 | -0.15(-1.83%) |
Dec 20, 2012 | 8.179 | 8.367 | 8.126 | 8.295 | 54,237 | +0.15(+1.87%) |
Dec 19, 2012 | 7.965 | 8.179 | 7.884 | 8.143 | 72,212 | +0.16(+2.02%) |
Dec 18, 2012 | 7.598 | 8.000 | 7.598 | 7.983 | 86,032 | +0.31(+4.08%) |
Dec 17, 2012 | 7.750 | 7.750 | 7.625 | 7.670 | 46,663 | -0.02(-0.23%) |
Dec 14, 2012 | 7.509 | 7.795 | 7.509 | 7.688 | 32,964 | +0.13(+1.78%) |
Dec 13, 2012 | 7.607 | 7.795 | 7.518 | 7.553 | 33,402 | -0.08(-1.05%) |
Dec 12, 2012 | 7.750 | 7.750 | 7.589 | 7.634 | 43,242 | -0.07(-0.93%) |
Dec 11, 2012 | 7.634 | 7.822 | 7.465 | 7.705 | 59,931 | +0.11(+1.41%) |
Dec 10, 2012 | 7.348 | 7.598 | 7.339 | 7.598 | 38,027 | +0.29(+4.04%) |
Dec 07, 2012 | 7.393 | 7.393 | 7.250 | 7.303 | 29,499 | -0.04(-0.61%) |
Dec 06, 2012 | 7.321 | 7.366 | 7.115 | 7.348 | 25,065 | -0.01(-0.12%) |
Dec 05, 2012 | 7.410 | 7.464 | 7.232 | 7.357 | 15,431 | -0.04(-0.60%) |
Dec 04, 2012 | 7.464 | 7.571 | 7.384 | 7.402 | 15,423 | +0.14(+1.97%) |
Nov 30, 2012 | 7.151 | 7.321 | 7.124 | 7.258 | 37,972 | +0.11(+1.50%) |
Nov 29, 2012 | 7.151 | 7.267 | 7.115 | 7.151 | 69,959 | +0.01(+0.13%) |
Nov 28, 2012 | 7.053 | 7.205 | 6.901 | 7.142 | 28,354 | +0.04(+0.50%) |
Nov 27, 2012 | 7.151 | 7.285 | 6.937 | 7.107 | 35,395 | -0.04(-0.50%) |
Nov 26, 2012 | 7.178 | 7.241 | 7.115 | 7.142 | 27,911 | -0.10(-1.36%) |
Nov 23, 2012 | 6.883 | 7.250 | 6.838 | 7.241 | 41,359 | +0.39(+5.74%) |
Nov 21, 2012 | 6.785 | 6.847 | 6.660 | 6.847 | 14,760 | +0.06(+0.92%) |
Nov 20, 2012 | 6.660 | 6.829 | 6.588 | 6.785 | 19,507 | +0.13(+1.88%) |
Nov 19, 2012 | 6.597 | 6.686 | 6.543 | 6.660 | 50,540 | +0.11(+1.64%) |
Nov 16, 2012 | 6.561 | 6.597 | 6.338 | 6.552 | 77,643 | -0.03(-0.41%) |
Nov 15, 2012 | 6.874 | 6.892 | 6.579 | 6.579 | 63,076 | -0.31(-4.54%) |
Nov 14, 2012 | 6.838 | 7.017 | 6.803 | 6.892 | 88,640 | +0.05(+0.78%) |
Nov 13, 2012 | 6.740 | 6.883 | 6.525 | 6.838 | 51,971 | +0.07(+1.06%) |
Nov 12, 2012 | 6.534 | 7.151 | 6.534 | 6.767 | 41,627 | +0.28(+4.27%) |
Nov 09, 2012 | 6.758 | 6.776 | 6.320 | 6.490 | 145,813 | -0.34(-4.97%) |
Nov 08, 2012 | 6.257 | 7.339 | 6.168 | 6.829 | 173,339 | -0.45(-6.14%) |
Nov 07, 2012 | 7.321 | 7.393 | 7.133 | 7.276 | 121,162 | -0.13(-1.69%) |
Nov 06, 2012 | 7.428 | 7.509 | 7.366 | 7.402 | 71,373 | +0.01(+0.12%) |
Nov 05, 2012 | 7.402 | 7.491 | 7.357 | 7.393 | 45,370 | +0.03(+0.36%) |
Nov 02, 2012 | 7.527 | 7.598 | 7.366 | 7.366 | 54,087 | -0.16(-2.14%) |
Nov 01, 2012 | 7.384 | 7.643 | 7.348 | 7.527 | 84,097 | +0.13(+1.69%) |
Oct 31, 2012 | 7.464 | 7.482 | 7.267 | 7.402 | 36,316 | -0.08(-1.08%) |
Oct 26, 2012 | 7.652 | 7.482 | 7.482 | 7.482 | 25,729 | -0.16(-2.11%) |
Oct 25, 2012 | 7.410 | 7.688 | 7.410 | 7.643 | 85,558 | +0.30(+4.14%) |
Oct 24, 2012 | 7.214 | 7.589 | 7.205 | 7.339 | 77,756 | +0.19(+2.63%) |
Oct 23, 2012 | 7.151 | 7.232 | 6.883 | 7.151 | 84,566 | -0.15(-2.08%) |
Oct 19, 2012 | 7.419 | 7.473 | 7.214 | 7.303 | 72,227 | -0.18(-2.39%) |
Oct 18, 2012 | 7.813 | 7.813 | 7.482 | 7.482 | 53,665 | -0.33(-4.23%) |
Oct 17, 2012 | 7.580 | 7.822 | 7.375 | 7.813 | 33,199 | +0.24(+3.19%) |
Oct 16, 2012 | 7.679 | 7.679 | 7.545 | 7.571 | 42,094 | -0.06(-0.82%) |
Oct 15, 2012 | 7.688 | 7.759 | 7.607 | 7.634 | 48,045 | -0.05(-0.70%) |
Oct 12, 2012 | 7.884 | 7.929 | 7.670 | 7.688 | 26,228 | -0.20(-2.49%) |
Oct 11, 2012 | 7.974 | 7.983 | 7.813 | 7.884 | 31,799 | +0.01(+0.11%) |
Oct 10, 2012 | 7.777 | 7.920 | 7.697 | 7.875 | 78,947 | +0.13(+1.73%) |
Oct 09, 2012 | 7.831 | 7.840 | 7.607 | 7.741 | 49,311 | -0.05(-0.69%) |
Oct 08, 2012 | 7.750 | 7.973 | 7.634 | 7.795 | 71,293 | -0.03(-0.34%) |
Oct 05, 2012 | 8.152 | 8.152 | 7.768 | 7.822 | 53,406 | -0.26(-3.21%) |
Oct 04, 2012 | 8.000 | 8.108 | 7.795 | 8.081 | 47,844 | +0.07(+0.89%) |
Oct 03, 2012 | 7.893 | 8.269 | 7.866 | 8.009 | 102,951 | +0.11(+1.36%) |
Oct 02, 2012 | 7.929 | 7.929 | 7.688 | 7.902 | 73,147 | +0.04(+0.57%) |
Oct 01, 2012 | 7.679 | 7.991 | 7.652 | 7.857 | 79,357 | +0.27(+3.53%) |
Sep 28, 2012 | 7.840 | 7.974 | 7.589 | 7.589 | 118,210 | -0.31(-3.96%) |
Sep 27, 2012 | 8.063 | 8.081 | 7.822 | 7.902 | 53,071 | -0.13(-1.56%) |
Sep 26, 2012 | 8.045 | 8.099 | 7.822 | 8.027 | 81,194 | +0.00(+0.00%) |
Sep 25, 2012 | 8.072 | 8.313 | 7.956 | 8.027 | 88,250 | +0.04(+0.45%) |
Sep 24, 2012 | 7.875 | 8.143 | 7.670 | 7.991 | 70,857 | +0.10(+1.25%) |
Sep 21, 2012 | 7.598 | 8.152 | 7.598 | 7.893 | 161,964 | +0.43(+5.75%) |
Sep 20, 2012 | 7.643 | 7.848 | 7.464 | 7.464 | 49,912 | -0.25(-3.24%) |
Sep 19, 2012 | 7.857 | 8.018 | 7.652 | 7.714 | 64,706 | -0.09(-1.15%) |
Sep 18, 2012 | 7.464 | 7.893 | 7.464 | 7.804 | 89,066 | +0.37(+4.93%) |
Sep 17, 2012 | 7.947 | 7.983 | 7.393 | 7.437 | 141,721 | -0.54(-6.73%) |
Sep 14, 2012 | 7.312 | 8.036 | 7.303 | 7.974 | 210,498 | +0.72(+9.99%) |
Sep 13, 2012 | 7.348 | 7.500 | 7.187 | 7.250 | 122,897 | -0.10(-1.34%) |
Sep 12, 2012 | 7.875 | 7.875 | 7.294 | 7.348 | 131,015 | -0.41(-5.30%) |
Sep 11, 2012 | 7.643 | 7.857 | 7.432 | 7.759 | 69,306 | +0.16(+2.12%) |
Sep 10, 2012 | 7.643 | 7.670 | 7.518 | 7.598 | 61,092 | -0.14(-1.85%) |
Sep 07, 2012 | 7.804 | 7.813 | 7.589 | 7.741 | 111,454 | -0.02(-0.23%) |
Sep 06, 2012 | 7.393 | 7.840 | 7.339 | 7.759 | 103,422 | +0.42(+5.72%) |
Sep 05, 2012 | 7.500 | 7.589 | 7.241 | 7.339 | 100,593 | -0.12(-1.56%) |
Sep 04, 2012 | 7.500 | 7.777 | 7.214 | 7.455 | 136,917 | -0.08(-1.07%) |
Aug 31, 2012 | 7.500 | 7.571 | 7.303 | 7.536 | 40,666 | +0.13(+1.81%) |
Aug 30, 2012 | 7.500 | 7.607 | 7.334 | 7.402 | 56,383 | -0.17(-2.24%) |
Aug 29, 2012 | 7.491 | 7.688 | 7.433 | 7.571 | 118,222 | +0.12(+1.56%) |
Aug 27, 2012 | 7.598 | 7.598 | 7.419 | 7.455 | 68,231 | -0.12(-1.53%) |
Aug 24, 2012 | 7.661 | 7.741 | 7.527 | 7.571 | 51,903 | -0.13(-1.74%) |
Aug 23, 2012 | 7.866 | 7.902 | 7.617 | 7.705 | 60,975 | -0.14(-1.82%) |
Aug 22, 2012 | 7.983 | 8.054 | 7.804 | 7.848 | 54,107 | -0.22(-2.77%) |
Aug 21, 2012 | 8.063 | 8.349 | 8.036 | 8.072 | 60,100 | +0.04(+0.44%) |
Aug 20, 2012 | 8.367 | 8.367 | 7.974 | 8.036 | 43,391 | -0.35(-4.16%) |
Aug 17, 2012 | 8.117 | 8.394 | 8.018 | 8.385 | 65,275 | +0.23(+2.85%) |
Aug 16, 2012 | 7.768 | 8.188 | 7.742 | 8.152 | 75,990 | +0.40(+5.19%) |
Aug 15, 2012 | 7.545 | 7.795 | 7.545 | 7.750 | 64,858 | +0.21(+2.85%) |
Aug 14, 2012 | 7.750 | 7.875 | 7.509 | 7.536 | 58,301 | -0.15(-1.98%) |
Aug 13, 2012 | 7.866 | 7.911 | 7.616 | 7.688 | 120,501 | -0.23(-2.93%) |
Aug 10, 2012 | 7.768 | 7.991 | 7.759 | 7.920 | 76,823 | +0.13(+1.72%) |
Aug 09, 2012 | 7.831 | 7.902 | 7.616 | 7.786 | 88,216 | -0.05(-0.68%) |
Aug 08, 2012 | 7.553 | 8.000 | 7.455 | 7.840 | 150,332 | +0.27(+3.54%) |
Aug 07, 2012 | 7.983 | 7.991 | 7.303 | 7.571 | 346,222 | -0.40(-5.04%) |
Aug 06, 2012 | 8.251 | 8.295 | 7.848 | 7.974 | 426,947 | -0.22(-2.73%) |
Aug 03, 2012 | 8.170 | 8.447 | 8.117 | 8.197 | 344,602 | +0.19(+2.34%) |
Aug 02, 2012 | 7.857 | 8.176 | 7.745 | 8.009 | 110,769 | +0.13(+1.70%) |
Aug 01, 2012 | 8.152 | 8.269 | 7.822 | 7.875 | 224,772 | -0.17(-2.11%) |
Jul 31, 2012 | 8.188 | 8.286 | 7.929 | 8.045 | 141,913 | -0.17(-2.07%) |
Jul 30, 2012 | 8.447 | 8.492 | 8.188 | 8.215 | 121,581 | -0.19(-2.23%) |
Jul 27, 2012 | 8.304 | 8.568 | 8.215 | 8.403 | 125,061 | +0.20(+2.40%) |
Jul 26, 2012 | 8.519 | 8.519 | 8.197 | 8.206 | 98,124 | -0.12(-1.40%) |
Jul 25, 2012 | 8.438 | 8.501 | 8.179 | 8.322 | 141,129 | -0.01(-0.11%) |
Jul 24, 2012 | 8.492 | 8.626 | 8.269 | 8.331 | 166,877 | -0.16(-1.89%) |
Jul 23, 2012 | 8.269 | 8.573 | 8.269 | 8.492 | 161,933 | +0.12(+1.39%) |
Jul 20, 2012 | 8.331 | 8.626 | 8.295 | 8.376 | 95,152 | -0.06(-0.74%) |
Jul 19, 2012 | 8.537 | 8.574 | 8.403 | 8.438 | 73,999 | -0.08(-0.94%) |
Jul 18, 2012 | 8.394 | 8.546 | 8.206 | 8.519 | 65,541 | +0.09(+1.06%) |
Jul 17, 2012 | 8.474 | 8.492 | 8.090 | 8.430 | 64,345 | +0.03(+0.32%) |
Jul 16, 2012 | 8.161 | 8.412 | 8.072 | 8.403 | 96,255 | +0.24(+2.96%) |
Jul 13, 2012 | 8.635 | 8.635 | 8.143 | 8.161 | 176,070 | -0.43(-4.99%) |
Jul 12, 2012 | 8.322 | 8.599 | 8.126 | 8.590 | 124,330 | +0.19(+2.23%) |
Jul 11, 2012 | 8.671 | 8.671 | 8.269 | 8.403 | 93,899 | -0.26(-2.99%) |
Jul 10, 2012 | 9.037 | 9.091 | 8.573 | 8.662 | 108,201 | -0.24(-2.71%) |
Jul 09, 2012 | 9.350 | 9.350 | 8.778 | 8.903 | 197,507 | -0.51(-5.41%) |
Jul 06, 2012 | 9.457 | 9.609 | 9.180 | 9.413 | 100,319 | -0.24(-2.50%) |
Jul 05, 2012 | 9.520 | 9.708 | 9.145 | 9.654 | 186,023 | +0.13(+1.41%) |
Jul 03, 2012 | 9.350 | 9.609 | 9.323 | 9.520 | 130,598 | +0.21(+2.21%) |
Jul 02, 2012 | 9.198 | 9.440 | 9.082 | 9.314 | 215,649 | +0.19(+2.06%) |
Jun 29, 2012 | 9.162 | 9.198 | 8.984 | 9.127 | 164,883 | +0.19(+2.10%) |
Jun 28, 2012 | 8.876 | 8.975 | 8.564 | 8.939 | 155,246 | -0.08(-0.89%) |
Jun 27, 2012 | 8.573 | 9.091 | 8.483 | 9.019 | 197,239 | +0.45(+5.21%) |
Jun 26, 2012 | 8.331 | 8.617 | 8.215 | 8.573 | 162,957 | +0.30(+3.68%) |
Jun 25, 2012 | 8.278 | 8.546 | 8.152 | 8.269 | 233,144 | -0.10(-1.18%) |
Jun 22, 2012 | 8.421 | 8.510 | 8.099 | 8.367 | 790,315 | +0.00(+0.00%) |
Jun 21, 2012 | 8.483 | 8.564 | 8.313 | 8.367 | 167,492 | -0.13(-1.47%) |
Jun 20, 2012 | 8.501 | 8.698 | 8.202 | 8.492 | 225,093 | +0.01(+0.11%) |
Jun 19, 2012 | 8.456 | 8.564 | 8.322 | 8.483 | 212,271 | +0.12(+1.39%) |
Jun 18, 2012 | 8.483 | 8.505 | 8.278 | 8.367 | 154,969 | -0.20(-2.30%) |
Jun 15, 2012 | 8.376 | 8.635 | 8.286 | 8.564 | 173,374 | +0.19(+2.24%) |
Jun 14, 2012 | 8.135 | 8.430 | 8.135 | 8.376 | 125,894 | +0.21(+2.63%) |
Jun 13, 2012 | 8.358 | 8.358 | 7.947 | 8.161 | 251,301 | -0.18(-2.14%) |
Jun 12, 2012 | 7.866 | 8.376 | 7.857 | 8.340 | 172,203 | +0.51(+6.51%) |
Jun 11, 2012 | 8.215 | 8.269 | 7.804 | 7.831 | 136,905 | -0.28(-3.42%) |
Jun 08, 2012 | 7.598 | 8.135 | 7.518 | 8.108 | 210,866 | +0.46(+6.08%) |
Jun 07, 2012 | 7.607 | 7.732 | 7.518 | 7.643 | 142,903 | +0.11(+1.42%) |
Jun 06, 2012 | 7.500 | 7.652 | 7.402 | 7.536 | 171,441 | +0.13(+1.81%) |
Jun 05, 2012 | 7.026 | 7.553 | 6.999 | 7.402 | 124,346 | +0.34(+4.81%) |
Jun 04, 2012 | 7.008 | 7.132 | 6.937 | 7.062 | 154,779 | +0.07(+1.02%) |