Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 8.606 | 8.699 | 8.527 | 8.541 | 157,614 | -0.04(-0.50%) |
Jul 30, 2013 | 8.627 | 8.692 | 8.391 | 8.584 | 141,687 | +0.04(+0.42%) |
Jul 29, 2013 | 8.570 | 8.785 | 8.477 | 8.548 | 75,343 | -0.03(-0.33%) |
Jul 26, 2013 | 8.778 | 8.864 | 8.556 | 8.577 | 242,988 | -0.27(-3.08%) |
Jul 25, 2013 | 8.886 | 8.915 | 8.785 | 8.850 | 207,814 | -0.06(-0.72%) |
Jul 24, 2013 | 9.044 | 9.044 | 8.886 | 8.915 | 82,486 | -0.07(-0.80%) |
Jul 23, 2013 | 8.986 | 9.015 | 8.915 | 8.986 | 64,417 | +0.03(+0.32%) |
Jul 22, 2013 | 8.936 | 8.965 | 8.771 | 8.958 | 88,744 | +0.02(+0.24%) |
Jul 19, 2013 | 8.836 | 8.958 | 8.836 | 8.936 | 134,520 | +0.07(+0.81%) |
Jul 18, 2013 | 8.800 | 9.058 | 8.800 | 8.864 | 157,202 | +0.11(+1.23%) |
Jul 17, 2013 | 8.871 | 8.965 | 8.728 | 8.757 | 68,790 | -0.06(-0.73%) |
Jul 16, 2013 | 8.757 | 8.857 | 8.728 | 8.821 | 113,441 | +0.06(+0.74%) |
Jul 15, 2013 | 8.685 | 8.811 | 8.642 | 8.757 | 89,933 | +0.09(+0.99%) |
Jul 12, 2013 | 8.599 | 8.721 | 8.584 | 8.670 | 61,798 | +0.05(+0.58%) |
Jul 11, 2013 | 8.649 | 8.706 | 8.599 | 8.620 | 153,869 | +0.10(+1.18%) |
Jul 10, 2013 | 8.570 | 8.613 | 8.319 | 8.520 | 218,986 | -0.04(-0.50%) |
Jul 09, 2013 | 8.520 | 8.635 | 8.477 | 8.563 | 258,629 | +0.09(+1.10%) |
Jul 08, 2013 | 8.484 | 8.484 | 8.355 | 8.470 | 161,952 | +0.02(+0.25%) |
Jul 05, 2013 | 8.448 | 8.448 | 8.297 | 8.448 | 81,048 | +0.12(+1.47%) |
Jul 03, 2013 | 8.218 | 8.340 | 8.211 | 8.326 | 67,804 | +0.07(+0.87%) |
Jul 02, 2013 | 8.240 | 8.319 | 8.161 | 8.254 | 188,858 | +0.03(+0.35%) |
Jul 01, 2013 | 8.154 | 8.276 | 8.096 | 8.225 | 193,054 | +0.15(+1.87%) |
Jun 28, 2013 | 8.017 | 8.147 | 7.938 | 8.075 | 491,893 | +0.02(+0.27%) |
Jun 27, 2013 | 7.938 | 8.075 | 7.895 | 8.053 | 145,256 | +0.19(+2.47%) |
Jun 26, 2013 | 7.960 | 8.003 | 7.845 | 7.859 | 147,306 | +0.00(+0.00%) |
Jun 25, 2013 | 7.680 | 7.924 | 7.680 | 7.859 | 188,482 | +0.27(+3.59%) |
Jun 24, 2013 | 7.501 | 7.687 | 7.409 | 7.587 | 228,469 | -0.04(-0.47%) |
Jun 21, 2013 | 7.529 | 7.687 | 7.271 | 7.623 | 662,615 | +0.08(+1.05%) |
Jun 20, 2013 | 7.824 | 7.917 | 7.486 | 7.544 | 370,335 | -0.44(-5.49%) |
Jun 19, 2013 | 8.225 | 8.240 | 7.974 | 7.981 | 218,325 | -0.27(-3.30%) |
Jun 18, 2013 | 8.017 | 8.294 | 7.996 | 8.254 | 165,979 | +0.25(+3.14%) |
Jun 17, 2013 | 7.881 | 8.010 | 7.859 | 8.003 | 287,232 | +0.12(+1.55%) |
Jun 14, 2013 | 8.003 | 8.017 | 7.824 | 7.881 | 154,104 | -0.12(-1.52%) |
Jun 13, 2013 | 7.881 | 8.017 | 7.874 | 8.003 | 256,528 | +0.14(+1.73%) |
Jun 12, 2013 | 8.060 | 8.060 | 7.816 | 7.867 | 144,487 | -0.13(-1.62%) |
Jun 11, 2013 | 8.010 | 8.096 | 7.967 | 7.996 | 117,939 | -0.19(-2.37%) |
Jun 10, 2013 | 8.161 | 8.225 | 8.017 | 8.190 | 144,003 | +0.06(+0.71%) |
Jun 07, 2013 | 8.139 | 8.254 | 8.039 | 8.132 | 186,941 | +0.03(+0.35%) |
Jun 06, 2013 | 7.996 | 8.118 | 7.882 | 8.103 | 182,690 | +0.09(+1.07%) |
Jun 05, 2013 | 8.190 | 8.276 | 8.003 | 8.017 | 116,626 | -0.21(-2.53%) |
Jun 04, 2013 | 8.383 | 8.462 | 8.147 | 8.225 | 188,990 | -0.12(-1.46%) |
Jun 03, 2013 | 8.261 | 8.419 | 8.147 | 8.348 | 402,407 | +0.06(+0.78%) |
May 31, 2013 | 8.312 | 8.527 | 8.261 | 8.283 | 299,730 | -0.08(-0.94%) |
May 30, 2013 | 8.398 | 8.470 | 8.340 | 8.362 | 204,231 | -0.01(-0.17%) |
May 29, 2013 | 8.527 | 8.606 | 8.369 | 8.376 | 159,070 | -0.22(-2.51%) |
May 28, 2013 | 8.656 | 8.670 | 8.470 | 8.592 | 280,372 | +0.10(+1.18%) |
May 24, 2013 | 8.405 | 8.496 | 8.362 | 8.491 | 187,951 | +0.04(+0.42%) |
May 23, 2013 | 8.233 | 8.527 | 8.175 | 8.455 | 160,363 | +0.11(+1.33%) |
May 22, 2013 | 8.430 | 8.630 | 8.236 | 8.344 | 409,981 | -0.03(-0.34%) |
May 21, 2013 | 8.287 | 8.473 | 8.287 | 8.373 | 175,624 | +0.07(+0.86%) |
May 20, 2013 | 8.294 | 8.595 | 8.294 | 8.301 | 340,186 | +0.01(+0.09%) |
May 17, 2013 | 8.014 | 8.322 | 7.993 | 8.294 | 290,379 | +0.36(+4.51%) |
May 16, 2013 | 7.900 | 8.007 | 7.878 | 7.936 | 393,228 | +0.03(+0.36%) |
May 15, 2013 | 7.800 | 7.964 | 7.800 | 7.907 | 158,062 | +0.18(+2.32%) |
May 13, 2013 | 7.703 | 7.791 | 7.692 | 7.728 | 96,512 | +0.01(+0.09%) |
May 10, 2013 | 7.699 | 7.776 | 7.699 | 7.721 | 170,719 | +0.02(+0.28%) |
May 09, 2013 | 7.663 | 7.778 | 7.649 | 7.699 | 545,126 | +0.01(+0.19%) |
May 08, 2013 | 7.499 | 7.714 | 7.449 | 7.685 | 203,484 | +0.13(+1.71%) |
May 07, 2013 | 7.456 | 7.592 | 7.456 | 7.556 | 110,831 | +0.05(+0.67%) |
May 06, 2013 | 7.434 | 7.542 | 7.406 | 7.506 | 141,267 | +0.09(+1.26%) |
May 03, 2013 | 7.313 | 7.513 | 7.155 | 7.413 | 323,122 | +0.26(+3.60%) |
May 02, 2013 | 7.112 | 7.219 | 7.005 | 7.155 | 212,547 | +0.14(+1.94%) |
May 01, 2013 | 7.320 | 7.341 | 6.969 | 7.019 | 289,801 | -0.36(-4.85%) |
Apr 30, 2013 | 7.356 | 7.420 | 7.313 | 7.377 | 157,459 | +0.04(+0.49%) |
Apr 29, 2013 | 7.227 | 7.434 | 7.198 | 7.341 | 276,950 | +0.18(+2.50%) |
Apr 26, 2013 | 7.234 | 7.248 | 7.119 | 7.162 | 226,131 | -0.09(-1.19%) |
Apr 25, 2013 | 7.334 | 7.334 | 7.212 | 7.248 | 147,282 | -0.05(-0.69%) |
Apr 24, 2013 | 7.305 | 7.305 | 7.176 | 7.298 | 131,879 | -0.01(-0.10%) |
Apr 23, 2013 | 7.370 | 7.492 | 7.227 | 7.305 | 205,986 | +0.01(+0.10%) |
Apr 22, 2013 | 7.406 | 7.406 | 7.120 | 7.298 | 158,991 | -0.08(-1.07%) |
Apr 19, 2013 | 7.363 | 7.431 | 7.313 | 7.377 | 230,746 | -0.02(-0.29%) |
Apr 18, 2013 | 7.535 | 7.585 | 7.334 | 7.399 | 118,028 | -0.12(-1.62%) |
Apr 17, 2013 | 7.685 | 7.721 | 7.391 | 7.520 | 180,768 | -0.27(-3.49%) |
Apr 16, 2013 | 7.599 | 7.857 | 7.506 | 7.792 | 275,471 | +0.30(+4.02%) |
Apr 15, 2013 | 7.886 | 7.886 | 7.456 | 7.492 | 346,361 | -0.45(-5.68%) |
Apr 12, 2013 | 8.022 | 8.093 | 7.900 | 7.943 | 197,696 | -0.15(-1.86%) |
Apr 11, 2013 | 8.186 | 8.258 | 8.065 | 8.093 | 105,757 | -0.12(-1.48%) |
Apr 10, 2013 | 7.979 | 8.272 | 7.937 | 8.215 | 130,259 | +0.28(+3.52%) |
Apr 09, 2013 | 8.036 | 8.036 | 7.921 | 7.936 | 88,759 | -0.10(-1.25%) |
Apr 08, 2013 | 8.022 | 8.057 | 7.893 | 8.036 | 80,400 | +0.05(+0.63%) |
Apr 05, 2013 | 7.900 | 8.043 | 7.821 | 7.986 | 72,503 | -0.07(-0.89%) |
Apr 04, 2013 | 8.007 | 8.065 | 7.943 | 8.057 | 161,302 | +0.04(+0.54%) |
Apr 03, 2013 | 8.093 | 8.143 | 7.993 | 8.014 | 167,580 | -0.07(-0.89%) |
Apr 02, 2013 | 8.165 | 8.208 | 8.057 | 8.086 | 113,849 | +0.00(+0.00%) |
Apr 01, 2013 | 8.552 | 8.552 | 7.979 | 8.086 | 171,800 | -0.45(-5.29%) |
Mar 28, 2013 | 8.637 | 8.702 | 8.480 | 8.537 | 163,684 | -0.06(-0.75%) |
Mar 27, 2013 | 8.365 | 8.666 | 8.365 | 8.602 | 145,513 | +0.13(+1.52%) |
Mar 26, 2013 | 8.487 | 8.552 | 8.401 | 8.473 | 127,664 | -0.01(-0.17%) |
Mar 25, 2013 | 8.530 | 8.602 | 8.416 | 8.487 | 127,542 | -0.01(-0.17%) |
Mar 22, 2013 | 8.609 | 8.623 | 8.401 | 8.501 | 200,337 | -0.09(-1.08%) |
Mar 21, 2013 | 8.487 | 8.709 | 8.487 | 8.595 | 243,516 | +0.00(+0.00%) |
Mar 20, 2013 | 8.516 | 8.638 | 8.487 | 8.595 | 213,878 | +0.16(+1.87%) |
Mar 19, 2013 | 8.373 | 8.544 | 8.353 | 8.437 | 181,458 | +0.08(+0.94%) |
Mar 18, 2013 | 8.408 | 8.523 | 8.322 | 8.358 | 159,491 | -0.19(-2.18%) |
Mar 15, 2013 | 8.487 | 8.609 | 8.358 | 8.544 | 333,039 | -0.01(-0.08%) |
Mar 14, 2013 | 8.136 | 8.552 | 8.136 | 8.552 | 98,925 | +0.04(+0.42%) |
Mar 13, 2013 | 8.444 | 8.516 | 8.423 | 8.516 | 48,539 | +0.06(+0.68%) |
Mar 12, 2013 | 8.509 | 8.537 | 8.437 | 8.459 | 94,509 | -0.05(-0.59%) |
Mar 11, 2013 | 8.552 | 8.559 | 8.440 | 8.509 | 117,258 | -0.09(-1.08%) |
Mar 08, 2013 | 8.595 | 8.609 | 8.446 | 8.602 | 124,511 | +0.11(+1.26%) |
Mar 07, 2013 | 8.416 | 8.516 | 8.279 | 8.494 | 219,242 | +0.06(+0.68%) |
Mar 06, 2013 | 8.430 | 8.501 | 8.387 | 8.437 | 97,023 | +0.03(+0.34%) |
Mar 05, 2013 | 8.057 | 8.437 | 8.057 | 8.408 | 195,631 | +0.41(+5.10%) |
Mar 04, 2013 | 8.172 | 8.194 | 7.886 | 8.000 | 161,283 | -0.21(-2.62%) |
Mar 01, 2013 | 7.971 | 8.258 | 7.771 | 8.215 | 131,901 | +0.14(+1.77%) |
Feb 28, 2013 | 8.057 | 8.236 | 8.050 | 8.072 | 178,181 | +0.01(+0.09%) |
Feb 27, 2013 | 8.072 | 8.172 | 8.036 | 8.065 | 161,651 | +0.00(+0.00%) |
Feb 26, 2013 | 7.914 | 8.143 | 7.886 | 8.065 | 129,595 | +0.19(+2.46%) |
Feb 25, 2013 | 8.265 | 8.265 | 7.857 | 7.871 | 161,655 | -0.32(-3.89%) |
Feb 22, 2013 | 8.111 | 8.233 | 8.097 | 8.190 | 201,139 | +0.17(+2.14%) |
Feb 21, 2013 | 7.954 | 8.111 | 7.911 | 8.018 | 174,855 | +0.05(+0.63%) |
Feb 20, 2013 | 8.304 | 8.361 | 7.968 | 7.968 | 237,028 | -0.35(-4.21%) |
Feb 19, 2013 | 8.340 | 8.383 | 8.240 | 8.319 | 159,264 | -0.01(-0.09%) |
Feb 15, 2013 | 8.319 | 8.440 | 8.211 | 8.326 | 187,421 | +0.06(+0.78%) |
Feb 14, 2013 | 8.290 | 8.333 | 8.240 | 8.261 | 101,487 | -0.07(-0.86%) |
Feb 13, 2013 | 8.419 | 8.445 | 8.283 | 8.333 | 151,672 | -0.04(-0.51%) |
Feb 12, 2013 | 8.176 | 8.404 | 8.154 | 8.376 | 110,215 | +0.18(+2.18%) |
Feb 11, 2013 | 8.176 | 8.283 | 8.133 | 8.197 | 112,605 | +0.04(+0.53%) |
Feb 08, 2013 | 8.233 | 8.233 | 8.068 | 8.154 | 169,279 | -0.04(-0.44%) |
Feb 07, 2013 | 8.090 | 8.304 | 8.040 | 8.190 | 235,575 | +0.13(+1.60%) |
Feb 06, 2013 | 8.090 | 8.097 | 7.904 | 8.061 | 198,963 | -0.02(-0.27%) |
Feb 04, 2013 | 8.419 | 8.419 | 8.083 | 8.083 | 212,790 | -0.35(-4.15%) |
Feb 01, 2013 | 8.476 | 8.619 | 8.411 | 8.433 | 325,892 | +0.00(+0.00%) |
Jan 31, 2013 | 8.440 | 8.440 | 8.033 | 8.433 | 375,933 | +0.00(+0.00%) |
Jan 30, 2013 | 8.583 | 8.604 | 8.320 | 8.433 | 153,887 | -0.14(-1.67%) |
Jan 29, 2013 | 8.476 | 8.619 | 8.439 | 8.576 | 421,597 | +0.06(+0.76%) |
Jan 28, 2013 | 8.647 | 8.647 | 8.497 | 8.512 | 199,383 | -0.10(-1.16%) |
Jan 25, 2013 | 8.662 | 8.712 | 8.504 | 8.612 | 239,538 | +0.01(+0.17%) |
Jan 24, 2013 | 8.590 | 8.690 | 8.526 | 8.597 | 395,732 | +0.04(+0.42%) |
Jan 23, 2013 | 8.576 | 8.622 | 8.433 | 8.562 | 178,769 | -0.01(-0.08%) |
Jan 22, 2013 | 8.683 | 8.683 | 8.533 | 8.569 | 264,815 | -0.09(-1.07%) |
Jan 18, 2013 | 8.747 | 8.747 | 8.554 | 8.662 | 316,981 | -0.06(-0.74%) |
Jan 17, 2013 | 8.540 | 8.740 | 8.519 | 8.726 | 249,084 | +0.26(+3.12%) |
Jan 16, 2013 | 8.383 | 8.576 | 8.383 | 8.461 | 659,043 | +0.04(+0.42%) |
Jan 15, 2013 | 8.333 | 8.454 | 8.269 | 8.426 | 160,011 | +0.00(+0.00%) |
Jan 14, 2013 | 8.433 | 8.554 | 8.397 | 8.426 | 140,378 | -0.04(-0.51%) |
Jan 11, 2013 | 8.461 | 8.554 | 8.461 | 8.469 | 96,154 | +0.02(+0.25%) |
Jan 10, 2013 | 8.404 | 8.547 | 8.376 | 8.447 | 153,753 | +0.11(+1.29%) |
Jan 09, 2013 | 8.383 | 8.497 | 8.340 | 8.340 | 148,672 | +0.02(+0.26%) |
Jan 08, 2013 | 8.369 | 8.476 | 8.219 | 8.319 | 171,265 | -0.03(-0.34%) |
Jan 07, 2013 | 8.347 | 8.454 | 8.269 | 8.347 | 104,506 | -0.06(-0.68%) |
Jan 04, 2013 | 8.440 | 8.504 | 8.361 | 8.404 | 180,932 | +0.03(+0.34%) |
Jan 03, 2013 | 8.433 | 8.540 | 8.290 | 8.376 | 222,817 | -0.06(-0.68%) |
Jan 02, 2013 | 8.504 | 8.576 | 8.290 | 8.433 | 549,203 | +0.23(+2.79%) |
Dec 31, 2012 | 7.683 | 8.219 | 7.683 | 8.204 | 324,000 | +0.56(+7.29%) |
Dec 28, 2012 | 7.647 | 7.825 | 7.625 | 7.647 | 118,384 | -0.08(-1.02%) |
Dec 27, 2012 | 7.775 | 7.783 | 7.532 | 7.725 | 89,533 | -0.04(-0.55%) |
Dec 26, 2012 | 7.833 | 7.861 | 7.640 | 7.768 | 138,360 | -0.09(-1.18%) |
Dec 24, 2012 | 7.847 | 7.861 | 7.783 | 7.861 | 65,521 | +0.00(+0.00%) |
Dec 21, 2012 | 7.554 | 7.861 | 7.432 | 7.861 | 624,034 | +0.02(+0.27%) |
Dec 20, 2012 | 7.754 | 7.904 | 7.683 | 7.840 | 185,019 | +0.11(+1.39%) |
Dec 19, 2012 | 7.847 | 7.861 | 7.675 | 7.733 | 153,007 | -0.12(-1.55%) |
Dec 18, 2012 | 7.761 | 7.868 | 7.704 | 7.854 | 152,947 | +0.11(+1.38%) |
Dec 17, 2012 | 7.568 | 7.840 | 7.568 | 7.747 | 179,380 | +0.21(+2.75%) |
Dec 14, 2012 | 7.411 | 7.711 | 7.368 | 7.540 | 135,733 | +0.10(+1.34%) |
Dec 13, 2012 | 7.540 | 7.561 | 7.354 | 7.440 | 164,556 | -0.11(-1.42%) |
Dec 12, 2012 | 7.818 | 7.818 | 7.525 | 7.547 | 160,685 | -0.21(-2.76%) |
Dec 11, 2012 | 7.754 | 7.847 | 7.718 | 7.761 | 163,668 | +0.06(+0.84%) |
Dec 10, 2012 | 7.654 | 7.747 | 7.590 | 7.697 | 176,019 | +0.05(+0.65%) |
Dec 07, 2012 | 7.647 | 7.690 | 7.575 | 7.647 | 172,013 | +0.04(+0.56%) |
Dec 06, 2012 | 7.561 | 7.611 | 7.454 | 7.604 | 113,746 | +0.03(+0.38%) |
Dec 05, 2012 | 7.590 | 7.640 | 7.461 | 7.575 | 110,305 | +0.03(+0.38%) |
Dec 04, 2012 | 7.590 | 7.683 | 7.461 | 7.547 | 170,400 | +0.13(+1.73%) |
Nov 30, 2012 | 7.189 | 7.432 | 7.161 | 7.418 | 474,820 | +0.25(+3.49%) |
Nov 29, 2012 | 7.111 | 7.197 | 7.064 | 7.168 | 172,124 | +0.16(+2.35%) |
Nov 28, 2012 | 6.961 | 7.061 | 6.832 | 7.004 | 155,059 | -0.01(-0.10%) |
Nov 27, 2012 | 6.968 | 7.118 | 6.939 | 7.011 | 190,314 | +0.02(+0.26%) |
Nov 26, 2012 | 6.843 | 6.993 | 6.822 | 6.993 | 216,436 | +0.09(+1.34%) |
Nov 23, 2012 | 6.708 | 6.900 | 6.708 | 6.900 | 196,387 | +0.23(+3.42%) |
Nov 21, 2012 | 6.273 | 6.815 | 6.273 | 6.672 | 282,155 | +0.45(+7.22%) |
Nov 20, 2012 | 6.209 | 6.259 | 6.152 | 6.223 | 121,198 | +0.04(+0.58%) |
Nov 19, 2012 | 6.123 | 6.187 | 6.023 | 6.187 | 191,624 | +0.18(+2.97%) |
Nov 16, 2012 | 5.774 | 6.023 | 5.738 | 6.009 | 195,180 | +0.21(+3.56%) |
Nov 15, 2012 | 5.738 | 5.895 | 5.731 | 5.802 | 321,768 | +0.06(+0.99%) |
Nov 14, 2012 | 6.223 | 6.337 | 5.724 | 5.745 | 580,469 | -0.61(-9.54%) |
Nov 13, 2012 | 6.415 | 6.494 | 6.323 | 6.351 | 126,293 | -0.16(-2.52%) |
Nov 12, 2012 | 6.594 | 6.636 | 6.430 | 6.515 | 62,305 | -0.03(-0.44%) |
Nov 09, 2012 | 6.515 | 6.701 | 6.494 | 6.544 | 96,345 | -0.04(-0.54%) |
Nov 08, 2012 | 6.758 | 6.758 | 6.537 | 6.579 | 153,988 | -0.17(-2.53%) |
Nov 07, 2012 | 7.050 | 7.050 | 6.736 | 6.751 | 190,070 | -0.38(-5.39%) |
Nov 06, 2012 | 7.221 | 7.257 | 7.121 | 7.135 | 83,562 | -0.01(-0.20%) |
Nov 05, 2012 | 7.086 | 7.185 | 7.071 | 7.150 | 101,287 | +0.09(+1.21%) |
Nov 02, 2012 | 7.463 | 7.463 | 7.064 | 7.064 | 136,962 | -0.34(-4.62%) |
Nov 01, 2012 | 7.271 | 7.406 | 7.242 | 7.406 | 142,047 | +0.17(+2.36%) |
Oct 31, 2012 | 7.086 | 7.242 | 7.086 | 7.235 | 138,116 | +0.16(+2.32%) |
Oct 26, 2012 | 7.100 | 7.071 | 7.071 | 7.071 | 95,534 | -0.01(-0.20%) |
Oct 25, 2012 | 7.128 | 7.128 | 6.936 | 7.086 | 113,890 | +0.04(+0.51%) |
Oct 24, 2012 | 7.000 | 7.086 | 6.950 | 7.050 | 97,167 | +0.11(+1.64%) |
Oct 23, 2012 | 6.836 | 6.950 | 6.765 | 6.936 | 82,117 | -0.04(-0.51%) |
Oct 19, 2012 | 7.200 | 7.200 | 6.893 | 6.971 | 154,178 | -0.29(-3.93%) |
Oct 18, 2012 | 7.442 | 7.520 | 7.257 | 7.257 | 147,092 | -0.18(-2.40%) |
Oct 17, 2012 | 7.200 | 7.485 | 7.192 | 7.435 | 184,127 | +0.23(+3.17%) |
Oct 16, 2012 | 7.307 | 7.314 | 7.157 | 7.207 | 99,643 | -0.01(-0.20%) |
Oct 15, 2012 | 7.135 | 7.235 | 7.014 | 7.221 | 177,757 | +0.10(+1.40%) |
Oct 12, 2012 | 7.185 | 7.221 | 7.071 | 7.121 | 85,194 | -0.09(-1.19%) |
Oct 11, 2012 | 7.278 | 7.356 | 7.171 | 7.207 | 171,374 | +0.01(+0.20%) |
Oct 10, 2012 | 7.021 | 7.192 | 6.993 | 7.192 | 190,820 | +0.20(+2.85%) |
Oct 09, 2012 | 7.292 | 7.292 | 6.993 | 6.993 | 236,657 | -0.31(-4.29%) |
Oct 08, 2012 | 7.456 | 7.470 | 7.285 | 7.307 | 223,038 | -0.19(-2.47%) |
Oct 05, 2012 | 7.734 | 7.806 | 7.478 | 7.492 | 348,853 | -0.21(-2.69%) |
Oct 04, 2012 | 7.727 | 7.791 | 7.606 | 7.699 | 220,136 | +0.04(+0.56%) |
Oct 03, 2012 | 7.798 | 7.798 | 7.627 | 7.656 | 326,204 | -0.11(-1.47%) |
Oct 02, 2012 | 7.449 | 7.855 | 7.442 | 7.770 | 375,628 | +0.40(+5.42%) |
Oct 01, 2012 | 7.399 | 7.542 | 7.321 | 7.371 | 211,313 | +0.03(+0.39%) |
Sep 28, 2012 | 7.406 | 7.485 | 7.321 | 7.342 | 170,909 | -0.13(-1.72%) |
Sep 27, 2012 | 7.185 | 7.513 | 7.157 | 7.470 | 279,534 | +0.31(+4.38%) |
Sep 26, 2012 | 7.349 | 7.364 | 7.128 | 7.157 | 199,617 | -0.21(-2.81%) |
Sep 25, 2012 | 7.898 | 7.898 | 7.349 | 7.364 | 266,280 | -0.48(-6.18%) |
Sep 24, 2012 | 7.720 | 7.898 | 7.677 | 7.848 | 156,099 | +0.07(+0.92%) |
Sep 21, 2012 | 7.720 | 7.784 | 7.677 | 7.777 | 355,015 | +0.15(+1.96%) |
Sep 20, 2012 | 7.470 | 7.677 | 7.408 | 7.627 | 166,721 | +0.11(+1.52%) |
Sep 19, 2012 | 7.499 | 7.513 | 7.364 | 7.513 | 456,913 | +0.07(+0.96%) |
Sep 18, 2012 | 7.321 | 7.492 | 7.321 | 7.442 | 114,001 | +0.10(+1.36%) |
Sep 17, 2012 | 7.349 | 7.535 | 7.250 | 7.342 | 220,732 | -0.01(-0.10%) |
Sep 14, 2012 | 7.214 | 7.545 | 7.200 | 7.349 | 682,025 | +0.14(+1.88%) |
Sep 13, 2012 | 7.128 | 7.271 | 7.100 | 7.214 | 325,340 | +0.09(+1.20%) |
Sep 12, 2012 | 7.050 | 7.178 | 7.029 | 7.128 | 335,654 | +0.07(+1.01%) |
Sep 11, 2012 | 7.121 | 7.143 | 7.050 | 7.057 | 649,996 | -0.05(-0.70%) |
Sep 10, 2012 | 7.093 | 7.143 | 7.078 | 7.107 | 457,670 | +0.03(+0.40%) |
Sep 07, 2012 | 7.128 | 7.157 | 7.078 | 7.078 | 354,952 | -0.06(-0.80%) |
Sep 06, 2012 | 7.043 | 7.164 | 7.029 | 7.135 | 374,788 | +0.17(+2.46%) |
Sep 05, 2012 | 7.021 | 7.029 | 6.929 | 6.964 | 220,847 | -0.01(-0.10%) |
Sep 04, 2012 | 6.922 | 7.036 | 6.800 | 6.971 | 241,358 | +0.08(+1.14%) |
Aug 31, 2012 | 6.971 | 6.999 | 6.872 | 6.893 | 210,495 | +0.03(+0.42%) |
Aug 30, 2012 | 6.829 | 6.914 | 6.815 | 6.865 | 154,636 | -0.04(-0.52%) |
Aug 29, 2012 | 6.886 | 6.971 | 6.850 | 6.900 | 216,450 | +0.02(+0.31%) |
Aug 27, 2012 | 6.929 | 6.936 | 6.843 | 6.879 | 106,475 | +0.01(+0.10%) |
Aug 24, 2012 | 6.815 | 6.900 | 6.808 | 6.872 | 227,341 | +0.03(+0.42%) |
Aug 23, 2012 | 6.985 | 7.000 | 6.736 | 6.843 | 176,453 | -0.16(-2.24%) |
Aug 22, 2012 | 7.014 | 7.049 | 6.950 | 7.000 | 179,311 | -0.04(-0.61%) |
Aug 21, 2012 | 7.149 | 7.149 | 7.007 | 7.042 | 196,395 | -0.07(-1.00%) |
Aug 20, 2012 | 7.092 | 7.128 | 7.000 | 7.114 | 109,538 | +0.01(+0.10%) |
Aug 17, 2012 | 7.106 | 7.135 | 7.071 | 7.106 | 322,191 | -0.01(-0.10%) |
Aug 16, 2012 | 7.014 | 7.149 | 7.014 | 7.114 | 189,709 | +0.05(+0.71%) |
Aug 15, 2012 | 6.857 | 7.064 | 6.857 | 7.064 | 142,146 | +0.19(+2.79%) |
Aug 14, 2012 | 7.092 | 7.128 | 6.836 | 6.872 | 205,849 | -0.14(-2.03%) |
Aug 13, 2012 | 7.000 | 7.092 | 6.886 | 7.014 | 124,785 | -0.01(-0.10%) |
Aug 10, 2012 | 7.049 | 7.106 | 6.978 | 7.021 | 97,867 | -0.04(-0.50%) |
Aug 09, 2012 | 7.021 | 7.128 | 7.007 | 7.057 | 177,750 | +0.01(+0.20%) |
Aug 08, 2012 | 7.106 | 7.106 | 6.900 | 7.042 | 140,756 | -0.11(-1.59%) |
Aug 07, 2012 | 7.362 | 7.362 | 7.085 | 7.156 | 227,083 | -0.13(-1.76%) |
Aug 06, 2012 | 7.071 | 7.327 | 7.014 | 7.284 | 306,839 | +0.26(+3.64%) |
Aug 03, 2012 | 6.139 | 7.114 | 6.139 | 7.028 | 391,322 | +1.09(+18.32%) |
Aug 02, 2012 | 5.911 | 6.103 | 5.911 | 5.940 | 180,842 | -0.01(-0.24%) |