Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.69 | 11.73 | 11.51 | 11.71 | 136,020 | +0.08(+0.71%) |
Apr 29, 2013 | 11.69 | 11.88 | 11.58 | 11.63 | 182,791 | +0.02(+0.20%) |
Apr 26, 2013 | 11.75 | 11.79 | 11.33 | 11.60 | 204,081 | -0.15(-1.28%) |
Apr 25, 2013 | 12.03 | 12.23 | 11.70 | 11.75 | 233,495 | -0.18(-1.54%) |
Apr 24, 2013 | 11.48 | 11.95 | 11.46 | 11.94 | 317,884 | +0.33(+2.85%) |
Apr 23, 2013 | 11.40 | 11.69 | 11.40 | 11.61 | 178,122 | +0.21(+1.87%) |
Apr 22, 2013 | 11.54 | 11.60 | 11.26 | 11.39 | 150,968 | -0.15(-1.31%) |
Apr 19, 2013 | 11.58 | 11.65 | 11.40 | 11.54 | 171,481 | +0.04(+0.37%) |
Apr 18, 2013 | 11.38 | 11.56 | 11.32 | 11.50 | 78,626 | +0.12(+1.07%) |
Apr 17, 2013 | 11.32 | 11.44 | 11.18 | 11.38 | 138,502 | -0.05(-0.40%) |
Apr 16, 2013 | 11.38 | 11.60 | 11.38 | 11.43 | 73,942 | +0.09(+0.81%) |
Apr 15, 2013 | 11.59 | 11.79 | 11.24 | 11.33 | 143,110 | -0.15(-1.29%) |
Apr 12, 2013 | 11.43 | 11.61 | 11.33 | 11.48 | 81,816 | -0.07(-0.57%) |
Apr 11, 2013 | 11.48 | 11.60 | 11.37 | 11.55 | 105,353 | -0.02(-0.20%) |
Apr 10, 2013 | 11.57 | 11.74 | 11.48 | 11.57 | 115,257 | -0.01(-0.06%) |
Apr 09, 2013 | 11.54 | 11.87 | 11.46 | 11.58 | 257,386 | +0.10(+0.86%) |
Apr 08, 2013 | 11.42 | 11.55 | 11.36 | 11.48 | 84,380 | +0.03(+0.29%) |
Apr 05, 2013 | 11.10 | 11.48 | 11.09 | 11.45 | 111,220 | +0.19(+1.72%) |
Apr 04, 2013 | 11.43 | 11.47 | 11.11 | 11.25 | 151,276 | -0.18(-1.55%) |
Apr 03, 2013 | 11.81 | 11.81 | 11.08 | 11.43 | 470,365 | -0.39(-3.33%) |
Apr 02, 2013 | 11.80 | 11.85 | 11.66 | 11.82 | 205,810 | -0.01(-0.06%) |
Apr 01, 2013 | 11.76 | 11.90 | 11.63 | 11.83 | 136,639 | +0.07(+0.61%) |
Mar 28, 2013 | 11.76 | 11.89 | 11.76 | 11.76 | 128,385 | -0.00(-0.03%) |
Mar 27, 2013 | 11.82 | 11.87 | 11.71 | 11.76 | 101,975 | -0.16(-1.35%) |
Mar 26, 2013 | 11.85 | 11.97 | 11.61 | 11.92 | 225,603 | +0.01(+0.05%) |
Mar 25, 2013 | 12.00 | 12.00 | 11.81 | 11.91 | 147,861 | -0.10(-0.79%) |
Mar 22, 2013 | 11.94 | 12.10 | 11.81 | 12.01 | 113,489 | +0.01(+0.11%) |
Mar 21, 2013 | 12.31 | 12.31 | 11.76 | 12.00 | 437,890 | -0.40(-3.25%) |
Mar 20, 2013 | 12.31 | 12.46 | 12.01 | 12.40 | 187,319 | +0.17(+1.39%) |
Mar 19, 2013 | 12.31 | 12.61 | 12.16 | 12.23 | 287,818 | +0.02(+0.13%) |
Mar 18, 2013 | 11.55 | 12.34 | 11.55 | 12.21 | 398,746 | +0.40(+3.42%) |
Mar 15, 2013 | 12.13 | 12.13 | 11.81 | 11.81 | 373,028 | -0.24(-2.01%) |
Mar 14, 2013 | 12.08 | 12.25 | 11.87 | 12.05 | 446,221 | +0.31(+2.65%) |
Mar 13, 2013 | 11.97 | 12.07 | 11.50 | 11.74 | 386,497 | -0.22(-1.86%) |
Mar 12, 2013 | 12.28 | 12.28 | 11.82 | 11.96 | 481,788 | -0.11(-0.87%) |
Mar 11, 2013 | 11.91 | 12.14 | 11.56 | 12.07 | 279,972 | +0.20(+1.66%) |
Mar 08, 2013 | 11.45 | 12.42 | 11.31 | 11.87 | 657,270 | +0.46(+4.02%) |
Mar 07, 2013 | 11.24 | 11.47 | 11.04 | 11.41 | 158,780 | +0.23(+2.05%) |
Mar 06, 2013 | 10.98 | 11.47 | 10.93 | 11.18 | 224,255 | +0.24(+2.22%) |
Mar 05, 2013 | 11.00 | 11.00 | 10.82 | 10.94 | 194,863 | +0.11(+1.00%) |
Mar 04, 2013 | 10.95 | 11.01 | 10.66 | 10.83 | 216,458 | -0.05(-0.42%) |
Mar 01, 2013 | 11.00 | 11.00 | 10.42 | 10.88 | 227,814 | -0.19(-1.72%) |
Feb 28, 2013 | 10.74 | 11.14 | 10.73 | 11.07 | 250,275 | +0.11(+1.05%) |
Feb 27, 2013 | 10.48 | 10.99 | 10.48 | 10.95 | 291,392 | +0.42(+4.02%) |
Feb 26, 2013 | 10.50 | 10.74 | 10.47 | 10.53 | 124,716 | +0.07(+0.69%) |
Feb 22, 2013 | 10.58 | 10.58 | 10.33 | 10.46 | 272,328 | -0.10(-0.93%) |
Feb 21, 2013 | 11.07 | 11.13 | 10.42 | 10.56 | 370,625 | -0.68(-6.04%) |
Feb 20, 2013 | 11.15 | 11.48 | 11.10 | 11.24 | 319,092 | +0.09(+0.76%) |
Feb 19, 2013 | 11.01 | 11.15 | 10.91 | 11.15 | 228,939 | +0.11(+1.04%) |
Feb 15, 2013 | 10.91 | 11.07 | 10.78 | 11.04 | 170,218 | +0.14(+1.29%) |
Feb 14, 2013 | 10.82 | 10.92 | 10.72 | 10.89 | 128,019 | +0.14(+1.34%) |
Feb 13, 2013 | 10.68 | 10.85 | 10.66 | 10.75 | 174,118 | +0.01(+0.09%) |
Feb 12, 2013 | 10.65 | 10.74 | 10.58 | 10.74 | 105,713 | +0.13(+1.27%) |
Feb 11, 2013 | 10.48 | 10.66 | 10.45 | 10.61 | 99,227 | +0.17(+1.67%) |
Feb 08, 2013 | 10.48 | 10.61 | 10.33 | 10.43 | 177,893 | -0.06(-0.59%) |
Feb 07, 2013 | 10.39 | 10.49 | 10.31 | 10.49 | 143,332 | +0.13(+1.30%) |
Feb 06, 2013 | 10.33 | 10.41 | 10.24 | 10.36 | 133,480 | -0.06(-0.57%) |
Feb 04, 2013 | 10.60 | 10.64 | 10.13 | 10.42 | 284,775 | -0.24(-2.28%) |
Feb 01, 2013 | 10.94 | 10.94 | 10.44 | 10.66 | 279,228 | -0.11(-1.00%) |
Jan 31, 2013 | 10.90 | 10.91 | 10.67 | 10.77 | 292,165 | -0.06(-0.57%) |
Jan 30, 2013 | 10.73 | 10.98 | 10.64 | 10.83 | 332,302 | +0.20(+1.91%) |
Jan 29, 2013 | 10.43 | 10.87 | 10.43 | 10.63 | 390,717 | +0.33(+3.19%) |
Jan 28, 2013 | 10.05 | 10.37 | 10.03 | 10.30 | 501,321 | +0.37(+3.70%) |
Jan 25, 2013 | 9.993 | 10.08 | 9.832 | 9.932 | 220,398 | +0.05(+0.46%) |
Jan 24, 2013 | 9.993 | 10.11 | 9.832 | 9.886 | 300,337 | +0.08(+0.82%) |
Jan 23, 2013 | 9.674 | 9.941 | 9.638 | 9.806 | 186,702 | +0.15(+1.54%) |
Jan 22, 2013 | 9.348 | 9.786 | 9.348 | 9.658 | 367,528 | +0.44(+4.72%) |
Jan 18, 2013 | 9.403 | 9.416 | 9.187 | 9.222 | 154,848 | -0.18(-1.89%) |
Jan 17, 2013 | 9.493 | 9.493 | 9.316 | 9.400 | 183,913 | +0.00(+0.00%) |
Jan 16, 2013 | 9.522 | 9.567 | 9.358 | 9.400 | 131,631 | -0.08(-0.89%) |
Jan 15, 2013 | 9.348 | 9.587 | 9.348 | 9.484 | 177,972 | +0.04(+0.38%) |
Jan 14, 2013 | 9.174 | 9.512 | 9.103 | 9.448 | 237,209 | +0.27(+2.91%) |
Jan 11, 2013 | 9.113 | 9.180 | 8.931 | 9.180 | 97,382 | +0.15(+1.71%) |
Jan 10, 2013 | 9.251 | 9.283 | 9.026 | 9.026 | 170,651 | -0.03(-0.32%) |
Jan 09, 2013 | 8.990 | 9.184 | 8.865 | 9.055 | 197,746 | +0.03(+0.32%) |
Jan 08, 2013 | 8.365 | 9.026 | 8.365 | 9.026 | 396,270 | +0.66(+7.86%) |
Jan 07, 2013 | 8.262 | 8.455 | 8.233 | 8.368 | 63,195 | +0.14(+1.68%) |
Jan 04, 2013 | 8.410 | 8.520 | 8.165 | 8.230 | 68,981 | -0.10(-1.16%) |
Jan 03, 2013 | 8.384 | 8.458 | 8.291 | 8.326 | 54,856 | -0.00(-0.04%) |
Jan 02, 2013 | 8.313 | 8.365 | 8.239 | 8.329 | 85,932 | +0.16(+1.93%) |
Dec 31, 2012 | 8.059 | 8.204 | 8.010 | 8.172 | 75,102 | +0.01(+0.12%) |
Dec 28, 2012 | 8.139 | 8.184 | 8.049 | 8.162 | 60,729 | +0.05(+0.68%) |
Dec 27, 2012 | 8.059 | 8.139 | 8.002 | 8.107 | 48,264 | +0.02(+0.28%) |
Dec 26, 2012 | 8.230 | 8.230 | 7.988 | 8.084 | 62,854 | -0.05(-0.67%) |
Dec 24, 2012 | 8.291 | 8.291 | 8.059 | 8.139 | 63,251 | -0.06(-0.75%) |
Dec 21, 2012 | 7.898 | 8.304 | 7.898 | 8.201 | 139,250 | +0.08(+0.99%) |
Dec 20, 2012 | 8.133 | 8.204 | 7.985 | 8.120 | 64,678 | +0.04(+0.48%) |
Dec 19, 2012 | 8.123 | 8.381 | 8.059 | 8.081 | 175,121 | +0.02(+0.20%) |
Dec 18, 2012 | 7.801 | 8.168 | 7.759 | 8.065 | 189,159 | +0.34(+4.42%) |
Dec 17, 2012 | 7.317 | 7.840 | 7.237 | 7.723 | 253,232 | +0.50(+6.92%) |
Dec 14, 2012 | 7.311 | 7.317 | 7.150 | 7.224 | 172,149 | -0.09(-1.28%) |
Dec 13, 2012 | 7.379 | 7.420 | 7.253 | 7.317 | 88,993 | -0.11(-1.48%) |
Dec 12, 2012 | 7.382 | 7.466 | 7.301 | 7.427 | 112,633 | +0.02(+0.22%) |
Dec 11, 2012 | 7.362 | 7.436 | 7.350 | 7.411 | 114,286 | +0.01(+0.09%) |
Dec 10, 2012 | 7.350 | 7.507 | 7.350 | 7.404 | 141,272 | -0.08(-1.03%) |
Dec 07, 2012 | 7.604 | 7.643 | 7.386 | 7.482 | 112,505 | -0.06(-0.77%) |
Dec 06, 2012 | 7.595 | 7.672 | 7.446 | 7.540 | 67,051 | +0.01(+0.17%) |
Dec 05, 2012 | 7.904 | 7.965 | 7.472 | 7.527 | 215,459 | -0.37(-4.73%) |
Dec 04, 2012 | 7.978 | 8.262 | 7.901 | 7.901 | 176,430 | -0.13(-1.57%) |
Nov 30, 2012 | 8.043 | 8.126 | 8.023 | 8.026 | 71,370 | +0.03(+0.40%) |
Nov 29, 2012 | 8.020 | 8.091 | 7.901 | 7.994 | 59,345 | +0.03(+0.36%) |
Nov 28, 2012 | 7.920 | 8.004 | 7.885 | 7.965 | 51,494 | +0.04(+0.53%) |
Nov 27, 2012 | 8.055 | 8.062 | 7.894 | 7.923 | 52,449 | -0.07(-0.93%) |
Nov 26, 2012 | 8.059 | 8.239 | 7.836 | 7.997 | 116,247 | -0.20(-2.48%) |
Nov 23, 2012 | 7.817 | 8.242 | 7.808 | 8.201 | 74,962 | +0.44(+5.60%) |
Nov 21, 2012 | 7.746 | 7.888 | 7.430 | 7.765 | 255,894 | +0.04(+0.56%) |
Nov 20, 2012 | 7.672 | 7.833 | 7.559 | 7.722 | 145,535 | +0.08(+1.08%) |
Nov 19, 2012 | 7.137 | 7.781 | 7.069 | 7.640 | 179,030 | +0.10(+1.33%) |
Nov 16, 2012 | 7.427 | 7.723 | 7.359 | 7.540 | 192,131 | +0.11(+1.43%) |
Nov 15, 2012 | 7.785 | 7.785 | 7.356 | 7.433 | 250,177 | -0.25(-3.27%) |
Nov 14, 2012 | 8.220 | 8.220 | 7.569 | 7.685 | 382,602 | -0.48(-5.88%) |
Nov 13, 2012 | 8.304 | 8.446 | 8.165 | 8.165 | 216,880 | -0.32(-3.72%) |
Nov 12, 2012 | 8.661 | 8.703 | 8.481 | 8.481 | 118,229 | -0.22(-2.48%) |
Nov 09, 2012 | 8.658 | 8.748 | 8.527 | 8.697 | 146,103 | +0.11(+1.24%) |
Nov 08, 2012 | 8.671 | 8.732 | 8.523 | 8.591 | 173,396 | -0.08(-0.97%) |
Nov 07, 2012 | 8.655 | 8.761 | 8.523 | 8.674 | 120,276 | -0.06(-0.70%) |
Nov 06, 2012 | 8.678 | 8.781 | 8.607 | 8.736 | 175,118 | +0.03(+0.37%) |
Nov 05, 2012 | 8.707 | 8.786 | 8.634 | 8.703 | 134,392 | +0.08(+0.97%) |
Nov 02, 2012 | 8.594 | 8.620 | 8.497 | 8.620 | 50,830 | +0.05(+0.53%) |
Nov 01, 2012 | 8.587 | 8.836 | 8.449 | 8.574 | 117,931 | -0.04(-0.48%) |
Oct 31, 2012 | 8.644 | 8.751 | 8.581 | 8.616 | 155,718 | -0.03(-0.33%) |
Oct 26, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 78,784 | -0.11(-1.23%) |
Oct 25, 2012 | 8.606 | 8.764 | 8.508 | 8.751 | 125,998 | +0.18(+2.10%) |
Oct 24, 2012 | 8.666 | 8.704 | 8.565 | 8.571 | 60,490 | -0.09(-1.09%) |
Oct 23, 2012 | 8.723 | 8.774 | 8.660 | 8.666 | 53,184 | +0.10(+1.18%) |
Oct 19, 2012 | 8.691 | 8.732 | 8.540 | 8.565 | 132,510 | -0.11(-1.24%) |
Oct 18, 2012 | 8.707 | 8.802 | 8.672 | 8.672 | 75,519 | -0.09(-1.05%) |
Oct 17, 2012 | 8.691 | 8.821 | 8.674 | 8.764 | 140,401 | +0.09(+1.02%) |
Oct 16, 2012 | 8.612 | 8.687 | 8.565 | 8.676 | 124,144 | +0.07(+0.77%) |
Oct 15, 2012 | 8.707 | 8.707 | 8.537 | 8.609 | 81,518 | -0.03(-0.37%) |
Oct 12, 2012 | 8.644 | 8.729 | 8.638 | 8.641 | 211,209 | -0.04(-0.44%) |
Oct 11, 2012 | 8.552 | 8.679 | 8.552 | 8.679 | 146,381 | +0.13(+1.52%) |
Oct 10, 2012 | 8.691 | 8.691 | 8.524 | 8.549 | 133,984 | -0.14(-1.60%) |
Oct 09, 2012 | 8.524 | 8.688 | 8.502 | 8.688 | 157,208 | +0.13(+1.55%) |
Oct 08, 2012 | 8.416 | 8.565 | 8.404 | 8.556 | 131,719 | +0.14(+1.61%) |
Oct 05, 2012 | 8.461 | 8.464 | 8.407 | 8.420 | 89,264 | -0.02(-0.26%) |
Oct 04, 2012 | 8.410 | 8.458 | 8.344 | 8.442 | 89,479 | -0.02(-0.26%) |
Oct 03, 2012 | 8.375 | 8.464 | 8.334 | 8.464 | 132,902 | +0.09(+1.06%) |
Oct 02, 2012 | 8.303 | 8.375 | 8.268 | 8.375 | 76,085 | +0.07(+0.84%) |
Oct 01, 2012 | 8.312 | 8.353 | 8.243 | 8.306 | 48,485 | +0.05(+0.61%) |
Sep 28, 2012 | 8.183 | 8.296 | 8.155 | 8.255 | 71,365 | +0.02(+0.27%) |
Sep 27, 2012 | 8.176 | 8.324 | 8.164 | 8.233 | 122,628 | +0.07(+0.85%) |
Sep 26, 2012 | 8.217 | 8.293 | 8.157 | 8.164 | 53,042 | -0.08(-0.92%) |
Sep 25, 2012 | 8.309 | 8.331 | 8.217 | 8.239 | 200,227 | +0.01(+0.12%) |
Sep 24, 2012 | 8.154 | 8.344 | 8.154 | 8.230 | 158,939 | +0.06(+0.70%) |
Sep 21, 2012 | 8.214 | 8.265 | 8.154 | 8.173 | 61,689 | -0.06(-0.77%) |
Sep 20, 2012 | 8.202 | 8.303 | 8.198 | 8.236 | 58,208 | -0.06(-0.76%) |
Sep 19, 2012 | 8.265 | 8.328 | 8.173 | 8.300 | 126,229 | +0.09(+1.04%) |
Sep 18, 2012 | 8.119 | 8.265 | 8.100 | 8.214 | 123,037 | +0.04(+0.54%) |
Sep 17, 2012 | 8.186 | 8.271 | 8.059 | 8.170 | 93,611 | +0.08(+1.02%) |
Sep 14, 2012 | 8.091 | 8.217 | 7.980 | 8.088 | 91,365 | -0.03(-0.39%) |
Sep 13, 2012 | 8.318 | 8.328 | 8.043 | 8.119 | 244,390 | -0.15(-1.76%) |
Sep 12, 2012 | 8.205 | 8.281 | 8.091 | 8.265 | 130,845 | +0.11(+1.40%) |
Sep 11, 2012 | 8.195 | 8.233 | 8.151 | 8.151 | 137,702 | -0.11(-1.38%) |
Sep 10, 2012 | 8.211 | 8.281 | 8.159 | 8.265 | 183,071 | +0.05(+0.65%) |
Sep 07, 2012 | 8.179 | 8.277 | 8.032 | 8.211 | 208,260 | +0.06(+0.70%) |
Sep 06, 2012 | 8.176 | 8.182 | 7.870 | 8.154 | 179,303 | +0.09(+1.14%) |
Sep 05, 2012 | 8.100 | 8.274 | 7.933 | 8.062 | 742,171 | -0.01(-0.08%) |
Sep 04, 2012 | 8.148 | 8.344 | 7.999 | 8.069 | 396,315 | +0.12(+1.55%) |
Aug 31, 2012 | 7.964 | 8.043 | 7.810 | 7.946 | 99,990 | +0.01(+0.16%) |
Aug 30, 2012 | 7.895 | 8.042 | 7.743 | 7.933 | 122,863 | +0.01(+0.08%) |
Aug 29, 2012 | 7.813 | 8.047 | 7.747 | 7.927 | 194,686 | +0.25(+3.25%) |
Aug 27, 2012 | 7.604 | 7.740 | 7.560 | 7.677 | 89,548 | +0.09(+1.21%) |
Aug 24, 2012 | 7.475 | 7.702 | 7.443 | 7.585 | 59,015 | +0.08(+1.01%) |
Aug 23, 2012 | 7.721 | 7.727 | 7.478 | 7.509 | 115,009 | -0.21(-2.70%) |
Aug 22, 2012 | 7.658 | 7.746 | 7.633 | 7.718 | 23,961 | +0.08(+0.99%) |
Aug 21, 2012 | 7.775 | 7.775 | 7.573 | 7.642 | 65,125 | -0.04(-0.49%) |
Aug 20, 2012 | 7.851 | 7.892 | 7.614 | 7.680 | 116,063 | -0.14(-1.78%) |
Aug 17, 2012 | 7.727 | 7.844 | 7.671 | 7.819 | 171,352 | +0.17(+2.27%) |
Aug 16, 2012 | 7.677 | 7.794 | 7.585 | 7.645 | 77,430 | +0.02(+0.25%) |
Aug 15, 2012 | 7.522 | 7.635 | 7.475 | 7.626 | 173,690 | +0.15(+1.99%) |
Aug 14, 2012 | 7.528 | 7.550 | 7.459 | 7.478 | 174,386 | +0.05(+0.72%) |
Aug 13, 2012 | 7.437 | 7.496 | 7.411 | 7.424 | 189,210 | +0.02(+0.21%) |
Aug 10, 2012 | 7.351 | 7.492 | 7.351 | 7.408 | 235,506 | +0.03(+0.34%) |
Aug 09, 2012 | 7.418 | 7.449 | 7.323 | 7.383 | 82,983 | -0.01(-0.09%) |
Aug 08, 2012 | 7.579 | 7.585 | 7.317 | 7.389 | 197,113 | +0.04(+0.60%) |
Aug 07, 2012 | 7.506 | 7.607 | 7.279 | 7.345 | 61,316 | -0.11(-1.48%) |
Aug 06, 2012 | 7.462 | 7.478 | 7.355 | 7.456 | 54,880 | +0.01(+0.17%) |
Aug 03, 2012 | 7.674 | 7.746 | 7.209 | 7.443 | 139,347 | -0.16(-2.16%) |
Aug 02, 2012 | 7.623 | 7.664 | 7.389 | 7.607 | 121,847 | -0.04(-0.50%) |
Aug 01, 2012 | 7.775 | 7.822 | 7.367 | 7.645 | 139,142 | -0.08(-1.08%) |
Jul 31, 2012 | 7.661 | 7.797 | 7.658 | 7.729 | 220,724 | +0.10(+1.26%) |
Jul 30, 2012 | 7.581 | 7.642 | 7.478 | 7.633 | 125,028 | +0.15(+1.94%) |
Jul 27, 2012 | 7.423 | 7.534 | 7.303 | 7.488 | 112,437 | +0.06(+0.75%) |
Jul 26, 2012 | 7.417 | 7.503 | 7.302 | 7.432 | 108,125 | +0.11(+1.56%) |
Jul 25, 2012 | 7.348 | 7.352 | 7.181 | 7.318 | 62,328 | -0.03(-0.42%) |
Jul 24, 2012 | 7.302 | 7.398 | 7.141 | 7.348 | 81,342 | +0.06(+0.89%) |
Jul 23, 2012 | 7.225 | 7.369 | 7.215 | 7.283 | 144,491 | +0.03(+0.47%) |
Jul 20, 2012 | 7.324 | 7.398 | 7.249 | 7.249 | 207,790 | +0.00(+0.00%) |
Jul 19, 2012 | 7.178 | 7.410 | 7.178 | 7.249 | 185,625 | +0.13(+1.78%) |
Jul 18, 2012 | 7.126 | 7.240 | 7.123 | 7.123 | 67,816 | +0.00(+0.00%) |
Jul 17, 2012 | 7.048 | 7.172 | 7.024 | 7.123 | 142,248 | +0.09(+1.28%) |
Jul 16, 2012 | 7.051 | 7.051 | 6.875 | 7.033 | 49,782 | +0.00(+0.00%) |
Jul 13, 2012 | 7.017 | 7.039 | 6.928 | 7.033 | 48,557 | +0.03(+0.49%) |
Jul 12, 2012 | 6.940 | 7.039 | 6.940 | 6.999 | 28,441 | -0.03(-0.48%) |
Jul 11, 2012 | 6.980 | 7.036 | 6.937 | 7.033 | 47,115 | +0.10(+1.38%) |
Jul 10, 2012 | 6.996 | 7.043 | 6.931 | 6.937 | 38,538 | -0.06(-0.88%) |
Jul 09, 2012 | 7.008 | 7.067 | 6.996 | 6.999 | 55,334 | -0.01(-0.13%) |
Jul 06, 2012 | 6.894 | 7.036 | 6.894 | 7.008 | 40,244 | +0.04(+0.53%) |
Jul 05, 2012 | 6.971 | 7.119 | 6.879 | 6.971 | 48,644 | +0.00(+0.00%) |
Jul 03, 2012 | 7.119 | 7.163 | 6.921 | 6.971 | 74,215 | -0.13(-1.87%) |
Jul 02, 2012 | 7.085 | 7.215 | 6.999 | 7.104 | 109,754 | +0.06(+0.88%) |
Jun 29, 2012 | 7.157 | 7.240 | 6.956 | 7.042 | 90,469 | -0.03(-0.44%) |
Jun 28, 2012 | 6.878 | 7.092 | 6.782 | 7.073 | 176,918 | +0.19(+2.70%) |
Jun 27, 2012 | 6.411 | 6.931 | 6.411 | 6.887 | 213,277 | +0.45(+7.02%) |
Jun 26, 2012 | 6.281 | 6.507 | 6.281 | 6.436 | 70,919 | +0.13(+2.06%) |
Jun 25, 2012 | 6.259 | 6.535 | 6.259 | 6.306 | 261,188 | -0.05(-0.73%) |
Jun 22, 2012 | 6.399 | 6.402 | 6.272 | 6.352 | 129,427 | -0.02(-0.24%) |
Jun 21, 2012 | 6.383 | 6.389 | 6.333 | 6.368 | 113,820 | -0.04(-0.58%) |
Jun 20, 2012 | 6.402 | 6.498 | 6.327 | 6.405 | 126,218 | -0.04(-0.62%) |
Jun 19, 2012 | 6.392 | 6.467 | 6.376 | 6.445 | 122,365 | +0.09(+1.36%) |
Jun 18, 2012 | 6.556 | 6.556 | 6.290 | 6.358 | 111,422 | -0.19(-2.93%) |
Jun 15, 2012 | 6.618 | 6.659 | 6.414 | 6.550 | 103,410 | -0.03(-0.52%) |
Jun 14, 2012 | 6.643 | 6.646 | 6.541 | 6.584 | 136,301 | -0.06(-0.93%) |
Jun 13, 2012 | 6.645 | 6.668 | 6.532 | 6.646 | 109,020 | -0.02(-0.37%) |
Jun 12, 2012 | 6.714 | 6.770 | 6.649 | 6.671 | 79,432 | +0.03(+0.47%) |
Jun 11, 2012 | 6.764 | 6.776 | 6.553 | 6.640 | 138,276 | -0.06(-0.97%) |
Jun 08, 2012 | 6.683 | 6.765 | 6.554 | 6.705 | 97,780 | +0.03(+0.51%) |
Jun 07, 2012 | 6.798 | 6.804 | 6.563 | 6.671 | 122,721 | -0.14(-2.04%) |
Jun 06, 2012 | 6.593 | 6.955 | 6.575 | 6.810 | 205,776 | +0.27(+4.12%) |
Jun 05, 2012 | 6.300 | 6.600 | 6.191 | 6.541 | 250,607 | +0.29(+4.71%) |
Jun 04, 2012 | 6.513 | 6.631 | 6.194 | 6.247 | 276,863 | -0.31(-4.76%) |
Jun 01, 2012 | 6.590 | 6.615 | 6.473 | 6.559 | 261,524 | -0.14(-2.08%) |
May 31, 2012 | 6.621 | 6.767 | 6.522 | 6.699 | 133,884 | +0.07(+1.07%) |
May 30, 2012 | 6.804 | 6.804 | 6.566 | 6.628 | 65,890 | -0.22(-3.16%) |
May 29, 2012 | 6.943 | 6.999 | 6.745 | 6.844 | 47,173 | -0.02(-0.23%) |
May 25, 2012 | 6.900 | 6.912 | 6.745 | 6.860 | 86,629 | -0.02(-0.27%) |
May 24, 2012 | 6.776 | 6.968 | 6.668 | 6.878 | 125,594 | +0.15(+2.25%) |
May 23, 2012 | 6.454 | 6.785 | 6.451 | 6.727 | 139,533 | +0.18(+2.69%) |
May 22, 2012 | 6.584 | 6.711 | 6.513 | 6.550 | 92,511 | -0.08(-1.26%) |
May 21, 2012 | 6.532 | 6.643 | 6.417 | 6.634 | 67,470 | +0.16(+2.49%) |
May 18, 2012 | 6.606 | 6.686 | 6.374 | 6.473 | 205,391 | -0.18(-2.74%) |
May 17, 2012 | 6.807 | 6.807 | 6.567 | 6.655 | 171,546 | -0.14(-2.05%) |
May 16, 2012 | 6.751 | 6.946 | 6.679 | 6.795 | 167,429 | +0.11(+1.57%) |
May 15, 2012 | 6.757 | 6.844 | 6.612 | 6.689 | 137,976 | -0.03(-0.41%) |
May 14, 2012 | 6.621 | 6.776 | 6.529 | 6.717 | 187,574 | -0.05(-0.69%) |
May 11, 2012 | 6.884 | 6.918 | 6.634 | 6.764 | 254,346 | -0.14(-2.06%) |
May 10, 2012 | 7.051 | 7.132 | 6.887 | 6.906 | 180,641 | -0.15(-2.06%) |
May 09, 2012 | 6.971 | 7.206 | 6.934 | 7.051 | 139,194 | +0.05(+0.75%) |
May 08, 2012 | 7.033 | 7.085 | 6.887 | 6.999 | 142,271 | -0.14(-1.99%) |
May 07, 2012 | 7.039 | 7.203 | 6.977 | 7.141 | 154,944 | +0.06(+0.79%) |
May 04, 2012 | 7.036 | 7.104 | 6.937 | 7.085 | 81,917 | +0.09(+1.33%) |
May 03, 2012 | 7.008 | 7.098 | 6.909 | 6.993 | 149,268 | -0.06(-0.83%) |
May 02, 2012 | 6.792 | 7.144 | 6.792 | 7.051 | 354,437 | -0.01(-0.13%) |