Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.069 | 9.179 | 8.987 | 9.175 | 2,866,520 | +0.09(+0.99%) |
Apr 29, 2013 | 9.032 | 9.142 | 8.995 | 9.085 | 2,182,678 | +0.06(+0.68%) |
Apr 26, 2013 | 9.032 | 9.036 | 8.946 | 9.024 | 2,411,188 | +0.00(+0.00%) |
Apr 25, 2013 | 8.820 | 9.081 | 8.800 | 9.024 | 2,803,491 | +0.19(+2.12%) |
Apr 24, 2013 | 8.873 | 8.898 | 8.775 | 8.836 | 0 | +0.04(+0.46%) |
Apr 23, 2013 | 8.543 | 8.796 | 8.412 | 8.796 | 3,082,122 | +0.31(+3.65%) |
Apr 22, 2013 | 8.445 | 8.502 | 8.339 | 8.486 | 1,708,530 | +0.07(+0.82%) |
Apr 19, 2013 | 8.359 | 8.433 | 8.325 | 8.416 | 1,686,809 | +0.10(+1.18%) |
Apr 18, 2013 | 8.339 | 8.382 | 8.282 | 8.318 | 1,711,063 | +0.01(+0.10%) |
Apr 17, 2013 | 8.355 | 8.400 | 8.241 | 8.310 | 2,279,947 | -0.11(-1.31%) |
Apr 16, 2013 | 8.363 | 8.429 | 8.331 | 8.420 | 1,466,436 | +0.12(+1.47%) |
Apr 15, 2013 | 8.380 | 8.449 | 8.274 | 8.298 | 3,088,663 | -0.11(-1.26%) |
Apr 12, 2013 | 8.327 | 8.449 | 8.327 | 8.404 | 1,615,148 | +0.02(+0.29%) |
Apr 11, 2013 | 8.253 | 8.388 | 8.237 | 8.380 | 1,567,072 | +0.15(+1.78%) |
Apr 10, 2013 | 8.000 | 8.253 | 8.000 | 8.233 | 1,757,221 | +0.30(+3.75%) |
Apr 09, 2013 | 7.927 | 8.009 | 7.894 | 7.935 | 1,803,105 | +0.04(+0.46%) |
Apr 08, 2013 | 7.837 | 7.898 | 7.784 | 7.898 | 951,426 | +0.05(+0.62%) |
Apr 05, 2013 | 7.833 | 7.878 | 7.752 | 7.850 | 1,034,844 | -0.08(-1.03%) |
Apr 04, 2013 | 7.935 | 7.976 | 7.894 | 7.931 | 1,565,745 | -0.00(-0.05%) |
Apr 03, 2013 | 7.992 | 8.013 | 7.903 | 7.935 | 2,206,248 | -0.03(-0.36%) |
Apr 02, 2013 | 8.061 | 8.097 | 7.960 | 7.964 | 1,771,638 | -0.06(-0.71%) |
Apr 01, 2013 | 8.097 | 8.118 | 7.956 | 8.020 | 3,274,229 | -0.08(-1.00%) |
Mar 28, 2013 | 8.199 | 8.199 | 8.081 | 8.101 | 1,645,102 | -0.09(-1.09%) |
Mar 27, 2013 | 8.150 | 8.219 | 8.101 | 8.190 | 2,173,336 | -0.03(-0.34%) |
Mar 26, 2013 | 8.146 | 8.219 | 8.093 | 8.219 | 1,531,554 | +0.11(+1.40%) |
Mar 25, 2013 | 8.142 | 8.199 | 8.033 | 8.105 | 1,761,918 | +0.01(+0.10%) |
Mar 22, 2013 | 8.126 | 8.126 | 8.053 | 8.097 | 2,467,526 | +0.00(+0.00%) |
Mar 21, 2013 | 8.122 | 8.199 | 8.065 | 8.097 | 1,480,853 | -0.06(-0.79%) |
Mar 20, 2013 | 8.150 | 8.217 | 8.093 | 8.162 | 1,724,807 | +0.04(+0.50%) |
Mar 19, 2013 | 8.150 | 8.223 | 8.077 | 8.122 | 4,125,218 | -0.01(-0.10%) |
Mar 18, 2013 | 8.049 | 8.190 | 8.000 | 8.130 | 1,889,027 | +0.01(+0.10%) |
Mar 15, 2013 | 8.109 | 8.146 | 8.045 | 8.122 | 3,099,868 | +0.00(+0.05%) |
Mar 14, 2013 | 8.081 | 8.174 | 8.065 | 8.118 | 1,282,778 | +0.04(+0.55%) |
Mar 13, 2013 | 8.037 | 8.089 | 7.972 | 8.073 | 1,489,970 | +0.04(+0.50%) |
Mar 12, 2013 | 8.081 | 8.126 | 8.016 | 8.033 | 1,813,140 | -0.05(-0.65%) |
Mar 11, 2013 | 7.948 | 8.150 | 7.935 | 8.085 | 2,399,030 | +0.16(+1.99%) |
Mar 08, 2013 | 7.769 | 7.952 | 7.749 | 7.927 | 1,353,371 | +0.21(+2.67%) |
Mar 07, 2013 | 7.628 | 7.790 | 7.628 | 7.721 | 1,968,666 | +0.11(+1.44%) |
Mar 06, 2013 | 7.603 | 7.640 | 7.571 | 7.611 | 3,228,854 | +0.04(+0.53%) |
Mar 05, 2013 | 7.575 | 7.624 | 7.526 | 7.571 | 2,005,421 | +0.06(+0.81%) |
Mar 04, 2013 | 7.547 | 7.567 | 7.482 | 7.510 | 2,538,989 | -0.05(-0.64%) |
Mar 01, 2013 | 7.595 | 7.599 | 7.433 | 7.559 | 3,730,483 | -0.03(-0.43%) |
Feb 28, 2013 | 7.660 | 7.733 | 7.591 | 7.591 | 2,550,077 | -0.02(-0.27%) |
Feb 27, 2013 | 7.652 | 7.723 | 7.587 | 7.611 | 3,106,450 | -0.04(-0.58%) |
Feb 26, 2013 | 7.684 | 7.753 | 7.581 | 7.656 | 1,436,332 | +0.00(+0.05%) |
Feb 25, 2013 | 7.834 | 7.923 | 7.652 | 7.652 | 2,169,643 | -0.14(-1.82%) |
Feb 22, 2013 | 7.769 | 7.858 | 7.745 | 7.794 | 2,056,796 | +0.07(+0.94%) |
Feb 21, 2013 | 7.773 | 7.786 | 7.611 | 7.721 | 2,348,023 | -0.06(-0.83%) |
Feb 20, 2013 | 7.939 | 7.972 | 7.769 | 7.786 | 1,863,169 | -0.14(-1.76%) |
Feb 19, 2013 | 7.883 | 7.935 | 7.850 | 7.925 | 2,199,263 | +0.05(+0.69%) |
Feb 15, 2013 | 7.984 | 8.016 | 7.863 | 7.871 | 1,591,848 | -0.10(-1.27%) |
Feb 14, 2013 | 7.948 | 8.024 | 7.927 | 7.972 | 1,408,424 | +0.01(+0.15%) |
Feb 13, 2013 | 8.077 | 8.093 | 7.911 | 7.960 | 2,596,109 | -0.07(-0.91%) |
Feb 12, 2013 | 7.931 | 8.033 | 7.891 | 8.033 | 2,175,445 | +0.09(+1.07%) |
Feb 11, 2013 | 8.041 | 8.093 | 7.818 | 7.948 | 2,544,831 | -0.09(-1.16%) |
Feb 08, 2013 | 8.077 | 8.158 | 8.012 | 8.041 | 2,988,290 | -0.06(-0.80%) |
Feb 07, 2013 | 7.927 | 8.105 | 7.883 | 8.105 | 5,767,935 | +0.19(+2.46%) |
Feb 06, 2013 | 7.863 | 7.972 | 7.838 | 7.911 | 2,745,783 | +0.14(+1.82%) |
Feb 04, 2013 | 7.798 | 7.867 | 7.721 | 7.769 | 2,589,581 | -0.08(-1.03%) |
Feb 01, 2013 | 7.757 | 7.879 | 7.697 | 7.850 | 4,459,252 | +0.11(+1.36%) |
Jan 31, 2013 | 7.773 | 7.818 | 7.692 | 7.745 | 3,806,659 | -0.04(-0.57%) |
Jan 30, 2013 | 7.903 | 7.927 | 7.733 | 7.790 | 4,698,686 | -0.05(-0.67%) |
Jan 29, 2013 | 7.899 | 8.142 | 7.644 | 7.842 | 13,200,006 | +0.28(+3.69%) |
Jan 28, 2013 | 7.761 | 7.818 | 7.522 | 7.563 | 5,713,631 | -0.17(-2.20%) |
Jan 25, 2013 | 7.777 | 7.810 | 7.692 | 7.733 | 2,167,020 | -0.00(-0.05%) |
Jan 24, 2013 | 7.705 | 7.810 | 7.697 | 7.737 | 2,088,023 | +0.02(+0.26%) |
Jan 23, 2013 | 7.854 | 7.860 | 7.709 | 7.717 | 2,562,261 | -0.18(-2.31%) |
Jan 22, 2013 | 7.867 | 7.956 | 7.755 | 7.899 | 2,653,017 | +0.03(+0.41%) |
Jan 18, 2013 | 7.765 | 7.875 | 7.765 | 7.867 | 1,661,979 | +0.11(+1.36%) |
Jan 17, 2013 | 7.672 | 7.798 | 7.656 | 7.761 | 1,475,100 | +0.11(+1.43%) |
Jan 16, 2013 | 7.607 | 7.676 | 7.591 | 7.652 | 1,066,277 | +0.02(+0.21%) |
Jan 15, 2013 | 7.486 | 7.664 | 7.482 | 7.636 | 2,255,242 | +0.12(+1.62%) |
Jan 14, 2013 | 7.474 | 7.567 | 7.437 | 7.514 | 2,487,827 | +0.05(+0.65%) |
Jan 11, 2013 | 7.502 | 7.526 | 7.421 | 7.466 | 2,287,237 | -0.02(-0.27%) |
Jan 10, 2013 | 7.522 | 7.526 | 7.458 | 7.486 | 1,663,592 | +0.04(+0.60%) |
Jan 09, 2013 | 7.474 | 7.512 | 7.332 | 7.441 | 2,894,605 | +0.00(+0.05%) |
Jan 08, 2013 | 7.664 | 7.705 | 7.397 | 7.437 | 3,598,366 | -0.24(-3.16%) |
Jan 07, 2013 | 7.680 | 7.826 | 7.644 | 7.680 | 2,593,479 | -0.03(-0.37%) |
Jan 04, 2013 | 7.782 | 7.782 | 7.648 | 7.709 | 2,723,559 | -0.03(-0.37%) |
Jan 03, 2013 | 7.721 | 7.777 | 7.632 | 7.737 | 3,489,246 | +0.04(+0.47%) |
Jan 02, 2013 | 7.628 | 7.705 | 7.580 | 7.701 | 3,980,526 | +0.12(+1.59%) |
Dec 31, 2012 | 7.483 | 7.612 | 7.432 | 7.580 | 3,024,245 | +0.08(+1.02%) |
Dec 28, 2012 | 7.508 | 7.552 | 7.431 | 7.504 | 2,569,510 | -0.04(-0.48%) |
Dec 27, 2012 | 7.479 | 7.560 | 7.463 | 7.540 | 2,830,431 | +0.05(+0.70%) |
Dec 26, 2012 | 7.520 | 7.596 | 7.423 | 7.487 | 2,247,777 | -0.05(-0.69%) |
Dec 24, 2012 | 7.520 | 7.540 | 7.383 | 7.540 | 1,367,312 | -0.01(-0.16%) |
Dec 21, 2012 | 7.359 | 7.568 | 7.302 | 7.552 | 6,656,826 | +0.04(+0.59%) |
Dec 20, 2012 | 7.491 | 7.508 | 7.383 | 7.508 | 2,045,804 | +0.03(+0.38%) |
Dec 19, 2012 | 7.447 | 7.592 | 7.427 | 7.479 | 2,162,267 | +0.06(+0.76%) |
Dec 18, 2012 | 7.339 | 7.447 | 7.339 | 7.423 | 1,525,919 | +0.10(+1.37%) |
Dec 17, 2012 | 7.319 | 7.379 | 7.254 | 7.323 | 1,385,321 | +0.03(+0.39%) |
Dec 14, 2012 | 7.355 | 7.415 | 7.274 | 7.294 | 1,935,020 | -0.05(-0.66%) |
Dec 13, 2012 | 7.395 | 7.437 | 7.252 | 7.343 | 2,123,900 | -0.04(-0.49%) |
Dec 12, 2012 | 7.415 | 7.496 | 7.379 | 7.379 | 1,533,228 | -0.02(-0.22%) |
Dec 11, 2012 | 7.399 | 7.483 | 7.327 | 7.395 | 2,358,349 | +0.05(+0.66%) |
Dec 10, 2012 | 7.214 | 7.359 | 7.210 | 7.347 | 1,959,272 | +0.12(+1.61%) |
Dec 07, 2012 | 7.190 | 7.234 | 7.138 | 7.230 | 1,768,042 | +0.09(+1.24%) |
Dec 06, 2012 | 7.150 | 7.194 | 7.085 | 7.142 | 1,459,245 | -0.02(-0.28%) |
Dec 05, 2012 | 7.266 | 7.347 | 7.154 | 7.162 | 2,010,182 | -0.10(-1.44%) |
Dec 04, 2012 | 7.138 | 7.298 | 7.093 | 7.266 | 2,568,506 | +0.13(+1.80%) |
Nov 30, 2012 | 7.065 | 7.150 | 7.049 | 7.138 | 2,554,487 | +0.10(+1.43%) |
Nov 29, 2012 | 7.005 | 7.057 | 6.896 | 7.037 | 2,028,341 | +0.11(+1.57%) |
Nov 28, 2012 | 6.912 | 6.949 | 6.844 | 6.928 | 1,998,807 | -0.00(-0.06%) |
Nov 27, 2012 | 7.009 | 7.049 | 6.888 | 6.933 | 2,377,216 | -0.09(-1.32%) |
Nov 26, 2012 | 7.001 | 7.117 | 6.973 | 7.025 | 2,652,006 | -0.00(-0.06%) |
Nov 23, 2012 | 6.784 | 7.045 | 6.784 | 7.029 | 1,659,586 | +0.30(+4.42%) |
Nov 21, 2012 | 6.744 | 6.808 | 6.715 | 6.731 | 2,408,008 | -0.00(-0.06%) |
Nov 20, 2012 | 6.760 | 6.815 | 6.663 | 6.735 | 2,303,464 | -0.01(-0.18%) |
Nov 19, 2012 | 6.687 | 6.772 | 6.655 | 6.748 | 2,049,434 | +0.17(+2.57%) |
Nov 16, 2012 | 6.631 | 6.681 | 6.486 | 6.579 | 4,797,943 | -0.02(-0.24%) |
Nov 15, 2012 | 6.631 | 6.711 | 6.575 | 6.595 | 2,738,796 | -0.02(-0.36%) |
Nov 14, 2012 | 6.880 | 6.883 | 6.603 | 6.619 | 2,388,429 | -0.22(-3.23%) |
Nov 13, 2012 | 6.840 | 6.928 | 6.800 | 6.840 | 1,944,938 | -0.04(-0.53%) |
Nov 12, 2012 | 6.989 | 7.025 | 6.864 | 6.876 | 1,042,024 | -0.08(-1.16%) |
Nov 09, 2012 | 6.900 | 7.057 | 6.877 | 6.957 | 1,808,796 | +0.05(+0.76%) |
Nov 08, 2012 | 7.057 | 7.093 | 6.900 | 6.904 | 1,892,846 | -0.10(-1.49%) |
Nov 07, 2012 | 7.130 | 7.154 | 7.001 | 7.009 | 3,495,773 | -0.22(-3.06%) |
Nov 06, 2012 | 7.214 | 7.274 | 7.174 | 7.230 | 2,046,769 | +0.05(+0.73%) |
Nov 05, 2012 | 7.097 | 7.238 | 7.054 | 7.178 | 2,054,264 | +0.08(+1.13%) |
Nov 02, 2012 | 7.226 | 7.278 | 7.081 | 7.097 | 2,253,285 | -0.08(-1.12%) |
Nov 01, 2012 | 6.949 | 7.258 | 6.872 | 7.178 | 4,297,923 | +0.26(+3.78%) |
Oct 31, 2012 | 6.800 | 6.953 | 6.788 | 6.916 | 2,331,645 | +0.17(+2.56%) |
Oct 26, 2012 | 6.796 | 6.744 | 6.744 | 6.744 | 5,465,557 | -0.08(-1.24%) |
Oct 25, 2012 | 6.744 | 6.840 | 6.659 | 6.828 | 2,410,861 | +0.13(+1.92%) |
Oct 24, 2012 | 6.969 | 6.969 | 6.675 | 6.699 | 3,321,150 | -0.21(-2.97%) |
Oct 23, 2012 | 6.321 | 7.045 | 6.132 | 6.904 | 12,483,843 | +0.08(+1.23%) |
Oct 19, 2012 | 7.021 | 7.037 | 6.780 | 6.820 | 2,206,097 | -0.22(-3.19%) |
Oct 18, 2012 | 6.993 | 7.069 | 6.916 | 7.045 | 2,757,291 | +0.04(+0.60%) |
Oct 17, 2012 | 6.981 | 7.033 | 6.912 | 7.003 | 2,697,684 | +0.03(+0.37%) |
Oct 16, 2012 | 6.868 | 6.993 | 6.828 | 6.977 | 1,909,389 | +0.10(+1.52%) |
Oct 15, 2012 | 6.792 | 6.888 | 6.711 | 6.872 | 1,727,631 | +0.13(+1.91%) |
Oct 12, 2012 | 6.836 | 6.836 | 6.707 | 6.744 | 3,206,398 | -0.13(-1.87%) |
Oct 11, 2012 | 6.848 | 6.949 | 6.760 | 6.872 | 3,260,357 | +0.12(+1.73%) |
Oct 10, 2012 | 6.888 | 6.904 | 6.663 | 6.756 | 4,330,083 | -0.13(-1.87%) |
Oct 09, 2012 | 6.985 | 7.013 | 6.828 | 6.884 | 3,240,196 | -0.14(-2.06%) |
Oct 08, 2012 | 7.146 | 7.214 | 7.009 | 7.029 | 1,440,459 | -0.16(-2.29%) |
Oct 05, 2012 | 7.266 | 7.339 | 7.162 | 7.194 | 1,551,616 | -0.04(-0.56%) |
Oct 04, 2012 | 7.049 | 7.238 | 6.997 | 7.234 | 1,989,663 | +0.20(+2.86%) |
Oct 03, 2012 | 7.097 | 7.117 | 6.997 | 7.033 | 1,699,291 | -0.03(-0.46%) |
Oct 02, 2012 | 6.957 | 7.085 | 6.824 | 7.065 | 2,239,717 | +0.14(+2.08%) |
Oct 01, 2012 | 6.818 | 6.987 | 6.778 | 6.922 | 3,298,696 | +0.14(+2.06%) |
Sep 28, 2012 | 6.862 | 6.890 | 6.718 | 6.782 | 2,801,099 | -0.11(-1.62%) |
Sep 27, 2012 | 6.898 | 6.929 | 6.826 | 6.894 | 1,704,487 | +0.06(+0.82%) |
Sep 26, 2012 | 6.870 | 6.981 | 6.802 | 6.838 | 4,348,263 | -0.03(-0.41%) |
Sep 25, 2012 | 7.041 | 7.045 | 6.846 | 6.866 | 3,316,140 | -0.12(-1.77%) |
Sep 24, 2012 | 7.005 | 7.101 | 6.965 | 6.989 | 2,386,168 | -0.06(-0.79%) |
Sep 21, 2012 | 7.169 | 7.185 | 7.025 | 7.045 | 3,016,655 | -0.07(-1.01%) |
Sep 20, 2012 | 7.165 | 7.245 | 7.049 | 7.117 | 2,623,757 | -0.13(-1.82%) |
Sep 19, 2012 | 7.273 | 7.317 | 7.217 | 7.249 | 1,810,989 | -0.05(-0.66%) |
Sep 18, 2012 | 7.321 | 7.372 | 7.261 | 7.297 | 2,945,426 | -0.03(-0.44%) |
Sep 17, 2012 | 7.528 | 7.584 | 7.313 | 7.329 | 1,723,757 | -0.24(-3.22%) |
Sep 14, 2012 | 7.428 | 7.632 | 7.393 | 7.572 | 3,355,845 | +0.20(+2.71%) |
Sep 13, 2012 | 7.265 | 7.452 | 7.173 | 7.373 | 3,824,940 | +0.09(+1.26%) |
Sep 12, 2012 | 7.401 | 7.492 | 7.261 | 7.281 | 1,933,758 | -0.08(-1.03%) |
Sep 11, 2012 | 7.281 | 7.432 | 7.269 | 7.357 | 1,489,763 | +0.07(+0.93%) |
Sep 10, 2012 | 7.329 | 7.401 | 7.281 | 7.289 | 1,668,912 | -0.05(-0.71%) |
Sep 07, 2012 | 7.301 | 7.401 | 7.285 | 7.341 | 2,260,255 | +0.04(+0.49%) |
Sep 06, 2012 | 7.157 | 7.385 | 7.153 | 7.305 | 3,038,816 | +0.18(+2.58%) |
Sep 05, 2012 | 6.949 | 7.165 | 6.935 | 7.121 | 2,255,420 | +0.18(+2.53%) |
Sep 04, 2012 | 6.989 | 7.041 | 6.806 | 6.945 | 2,211,002 | -0.05(-0.68%) |
Aug 31, 2012 | 7.001 | 7.077 | 6.890 | 6.993 | 2,110,254 | +0.06(+0.81%) |
Aug 30, 2012 | 7.105 | 7.121 | 6.918 | 6.937 | 1,972,161 | -0.19(-2.63%) |
Aug 29, 2012 | 7.049 | 7.141 | 7.025 | 7.125 | 1,799,285 | +0.09(+1.31%) |
Aug 27, 2012 | 7.253 | 7.265 | 6.997 | 7.033 | 4,022,573 | -0.16(-2.17%) |
Aug 24, 2012 | 7.237 | 7.261 | 7.133 | 7.189 | 2,081,401 | -0.04(-0.61%) |
Aug 23, 2012 | 7.289 | 7.361 | 7.181 | 7.233 | 2,852,617 | -0.08(-1.15%) |
Aug 22, 2012 | 7.261 | 7.349 | 7.149 | 7.317 | 4,631,407 | +0.01(+0.11%) |
Aug 21, 2012 | 7.137 | 7.321 | 7.085 | 7.309 | 5,258,036 | +0.22(+3.15%) |
Aug 20, 2012 | 7.468 | 7.468 | 7.057 | 7.085 | 5,424,205 | -0.39(-5.18%) |
Aug 17, 2012 | 7.289 | 7.496 | 7.217 | 7.472 | 3,726,810 | +0.20(+2.69%) |
Aug 16, 2012 | 7.177 | 7.337 | 7.121 | 7.277 | 3,970,043 | +0.11(+1.50%) |
Aug 15, 2012 | 7.057 | 7.197 | 7.017 | 7.169 | 4,066,768 | +0.08(+1.07%) |
Aug 14, 2012 | 7.185 | 7.185 | 7.049 | 7.093 | 3,815,267 | -0.04(-0.50%) |
Aug 13, 2012 | 7.105 | 7.169 | 7.017 | 7.129 | 2,405,947 | +0.02(+0.34%) |
Aug 10, 2012 | 6.957 | 7.109 | 6.816 | 7.105 | 3,197,187 | +0.07(+1.05%) |
Aug 09, 2012 | 6.898 | 7.053 | 6.894 | 7.031 | 3,397,212 | +0.14(+2.06%) |
Aug 08, 2012 | 6.866 | 6.894 | 6.802 | 6.890 | 3,409,846 | +0.00(+0.00%) |
Aug 07, 2012 | 6.666 | 6.918 | 6.658 | 6.890 | 3,936,240 | +0.26(+3.98%) |
Aug 06, 2012 | 6.546 | 6.646 | 6.514 | 6.626 | 4,542,506 | +0.12(+1.84%) |
Aug 03, 2012 | 6.498 | 6.562 | 6.415 | 6.506 | 3,498,140 | +0.16(+2.45%) |
Aug 02, 2012 | 6.311 | 6.379 | 6.219 | 6.351 | 6,077,327 | +0.02(+0.32%) |
Aug 01, 2012 | 6.439 | 6.478 | 6.275 | 6.331 | 7,695,095 | -0.06(-0.94%) |
Jul 31, 2012 | 6.259 | 6.395 | 6.231 | 6.391 | 6,317,651 | +0.12(+1.91%) |
Jul 30, 2012 | 6.315 | 6.379 | 6.241 | 6.271 | 5,001,537 | -0.01(-0.19%) |
Jul 27, 2012 | 6.035 | 6.311 | 6.027 | 6.283 | 10,758,039 | +0.30(+4.93%) |
Jul 26, 2012 | 6.007 | 6.047 | 5.916 | 5.987 | 12,541,421 | +0.01(+0.13%) |
Jul 25, 2012 | 6.003 | 6.011 | 5.876 | 5.979 | 11,149,114 | -0.01(-0.17%) |
Jul 24, 2012 | 7.309 | 7.341 | 5.740 | 5.989 | 56,206,504 | -2.45(-29.05%) |
Jul 23, 2012 | 8.518 | 8.766 | 8.418 | 8.442 | 11,739,016 | -0.31(-3.51%) |
Jul 20, 2012 | 8.790 | 8.917 | 8.738 | 8.750 | 1,605,477 | -0.16(-1.75%) |
Jul 19, 2012 | 8.889 | 8.995 | 8.830 | 8.905 | 3,452,828 | +0.03(+0.31%) |
Jul 18, 2012 | 8.662 | 8.957 | 8.578 | 8.877 | 2,509,373 | +0.23(+2.68%) |
Jul 17, 2012 | 8.530 | 8.646 | 8.371 | 8.646 | 1,476,235 | +0.15(+1.79%) |
Jul 16, 2012 | 8.534 | 8.570 | 8.402 | 8.494 | 1,209,546 | -0.08(-0.88%) |
Jul 13, 2012 | 8.283 | 8.582 | 8.275 | 8.570 | 2,048,703 | +0.33(+3.97%) |
Jul 12, 2012 | 8.191 | 8.311 | 8.127 | 8.243 | 2,069,424 | -0.12(-1.43%) |
Jul 11, 2012 | 8.255 | 8.366 | 8.235 | 8.363 | 2,292,141 | +0.10(+1.21%) |
Jul 10, 2012 | 8.390 | 8.438 | 8.171 | 8.263 | 1,962,009 | -0.05(-0.58%) |
Jul 09, 2012 | 8.299 | 8.374 | 8.179 | 8.311 | 1,409,816 | -0.07(-0.81%) |
Jul 06, 2012 | 8.486 | 8.486 | 8.335 | 8.378 | 1,385,994 | -0.20(-2.28%) |
Jul 05, 2012 | 8.450 | 8.618 | 8.367 | 8.574 | 1,530,832 | +0.08(+0.89%) |
Jul 03, 2012 | 8.363 | 8.510 | 8.327 | 8.498 | 963,289 | +0.15(+1.84%) |
Jul 02, 2012 | 8.275 | 8.351 | 8.187 | 8.345 | 2,303,688 | +0.07(+0.80%) |
Jun 29, 2012 | 8.302 | 8.335 | 8.096 | 8.279 | 2,695,592 | +0.15(+1.80%) |
Jun 28, 2012 | 7.997 | 8.144 | 7.993 | 8.132 | 3,910,645 | +0.09(+1.13%) |
Jun 27, 2012 | 7.882 | 8.053 | 7.846 | 8.041 | 3,181,532 | +0.17(+2.19%) |
Jun 26, 2012 | 7.811 | 7.916 | 7.680 | 7.868 | 7,445,668 | +0.07(+0.94%) |
Jun 25, 2012 | 8.005 | 8.049 | 7.751 | 7.795 | 4,271,179 | -0.35(-4.24%) |
Jun 22, 2012 | 8.239 | 8.267 | 8.092 | 8.140 | 2,393,887 | -0.04(-0.48%) |
Jun 21, 2012 | 8.568 | 8.580 | 8.156 | 8.180 | 1,950,288 | -0.40(-4.71%) |
Jun 20, 2012 | 8.552 | 8.646 | 8.477 | 8.584 | 2,359,398 | +0.04(+0.42%) |
Jun 19, 2012 | 8.378 | 8.592 | 8.334 | 8.548 | 2,506,315 | +0.23(+2.81%) |
Jun 18, 2012 | 8.176 | 8.338 | 8.160 | 8.314 | 2,072,586 | +0.08(+1.01%) |
Jun 15, 2012 | 8.100 | 8.255 | 8.045 | 8.231 | 4,707,283 | +0.12(+1.42%) |
Jun 14, 2012 | 8.144 | 8.191 | 8.013 | 8.116 | 2,933,808 | -0.03(-0.39%) |
Jun 13, 2012 | 8.291 | 8.338 | 8.120 | 8.148 | 2,589,123 | -0.18(-2.19%) |
Jun 12, 2012 | 8.406 | 8.429 | 8.142 | 8.330 | 6,115,764 | -0.05(-0.62%) |
Jun 11, 2012 | 8.834 | 8.925 | 8.366 | 8.382 | 3,540,733 | -0.33(-3.82%) |
Jun 08, 2012 | 8.656 | 8.747 | 8.489 | 8.715 | 2,700,291 | +0.11(+1.29%) |
Jun 07, 2012 | 8.790 | 8.850 | 8.592 | 8.604 | 2,963,827 | -0.03(-0.37%) |
Jun 06, 2012 | 8.513 | 8.707 | 8.513 | 8.636 | 4,251,931 | +0.23(+2.79%) |
Jun 05, 2012 | 8.338 | 8.457 | 8.286 | 8.402 | 4,501,474 | +0.07(+0.86%) |
Jun 04, 2012 | 8.449 | 8.509 | 8.239 | 8.330 | 3,429,101 | -0.08(-0.90%) |
Jun 01, 2012 | 8.644 | 8.691 | 8.390 | 8.406 | 3,979,842 | -0.44(-4.98%) |
May 31, 2012 | 8.961 | 8.965 | 8.719 | 8.846 | 2,874,357 | -0.09(-0.98%) |
May 30, 2012 | 9.068 | 9.076 | 8.886 | 8.933 | 2,147,493 | -0.22(-2.38%) |
May 29, 2012 | 9.092 | 9.175 | 9.005 | 9.151 | 2,286,061 | +0.20(+2.22%) |
May 25, 2012 | 8.921 | 8.993 | 8.858 | 8.953 | 2,346,438 | +0.03(+0.31%) |
May 24, 2012 | 9.080 | 9.080 | 8.854 | 8.925 | 2,243,213 | -0.10(-1.14%) |
May 23, 2012 | 8.759 | 9.056 | 8.695 | 9.028 | 2,178,453 | +0.18(+2.06%) |
May 22, 2012 | 8.822 | 8.965 | 8.782 | 8.846 | 2,454,999 | +0.10(+1.09%) |
May 21, 2012 | 8.620 | 8.786 | 8.576 | 8.751 | 3,254,491 | +0.17(+1.94%) |
May 18, 2012 | 8.929 | 8.933 | 8.552 | 8.584 | 4,716,131 | -0.30(-3.35%) |
May 17, 2012 | 9.017 | 9.032 | 8.842 | 8.882 | 4,351,549 | -0.10(-1.10%) |
May 16, 2012 | 8.913 | 9.116 | 8.913 | 8.981 | 4,220,906 | +0.12(+1.39%) |
May 15, 2012 | 8.878 | 8.985 | 8.810 | 8.858 | 2,705,711 | -0.07(-0.80%) |
May 14, 2012 | 8.834 | 8.957 | 8.751 | 8.929 | 2,270,787 | +0.01(+0.09%) |
May 11, 2012 | 8.929 | 9.187 | 8.907 | 8.921 | 2,587,628 | -0.07(-0.79%) |
May 10, 2012 | 9.235 | 9.270 | 8.965 | 8.993 | 3,333,719 | -0.17(-1.82%) |
May 09, 2012 | 9.072 | 9.207 | 9.036 | 9.159 | 3,541,292 | -0.11(-1.16%) |
May 08, 2012 | 9.104 | 9.266 | 8.897 | 9.266 | 3,799,285 | +0.07(+0.73%) |
May 07, 2012 | 8.973 | 9.243 | 8.894 | 9.199 | 4,980,918 | +0.19(+2.07%) |
May 04, 2012 | 8.909 | 9.088 | 8.838 | 9.013 | 4,651,031 | -0.00(-0.04%) |
May 03, 2012 | 9.048 | 9.124 | 8.957 | 9.017 | 4,469,317 | -0.06(-0.66%) |
May 02, 2012 | 8.798 | 9.108 | 8.743 | 9.076 | 4,133,773 | +0.19(+2.10%) |