Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.290 | 7.290 | 6.990 | 7.010 | 0 | -0.29(-3.97%) |
Apr 29, 2013 | 7.300 | 7.480 | 7.250 | 7.300 | 100,710 | +0.03(+0.41%) |
Apr 26, 2013 | 7.090 | 7.290 | 7.130 | 7.270 | 130,260 | +0.14(+1.96%) |
Apr 25, 2013 | 6.770 | 7.325 | 6.551 | 7.130 | 185,646 | +0.35(+5.16%) |
Apr 24, 2013 | 6.890 | 7.060 | 6.760 | 6.780 | 142,220 | -0.10(-1.45%) |
Apr 23, 2013 | 7.040 | 7.110 | 6.770 | 6.880 | 147,915 | -0.09(-1.29%) |
Apr 22, 2013 | 7.110 | 7.170 | 6.830 | 6.970 | 71,833 | -0.11(-1.55%) |
Apr 19, 2013 | 6.940 | 7.090 | 6.930 | 7.080 | 86,847 | +0.14(+2.02%) |
Apr 18, 2013 | 7.170 | 7.250 | 6.890 | 6.940 | 129,161 | -0.22(-3.07%) |
Apr 17, 2013 | 7.150 | 7.380 | 7.030 | 7.160 | 121,148 | -0.03(-0.42%) |
Apr 16, 2013 | 7.180 | 7.280 | 7.140 | 7.190 | 85,331 | +0.07(+0.98%) |
Apr 15, 2013 | 7.340 | 7.340 | 7.060 | 7.120 | 124,146 | -0.24(-3.26%) |
Apr 12, 2013 | 7.280 | 7.360 | 7.240 | 7.360 | 39,810 | +0.03(+0.41%) |
Apr 11, 2013 | 7.320 | 7.389 | 7.160 | 7.330 | 56,552 | -0.02(-0.27%) |
Apr 10, 2013 | 7.150 | 7.400 | 7.140 | 7.350 | 44,521 | +0.20(+2.80%) |
Apr 09, 2013 | 7.100 | 7.270 | 7.100 | 7.150 | 68,464 | +0.08(+1.13%) |
Apr 08, 2013 | 7.270 | 7.300 | 7.029 | 7.070 | 68,498 | -0.16(-2.21%) |
Apr 05, 2013 | 7.250 | 7.270 | 7.095 | 7.230 | 118,564 | -0.06(-0.82%) |
Apr 04, 2013 | 7.420 | 7.460 | 7.206 | 7.290 | 83,532 | -0.10(-1.35%) |
Apr 03, 2013 | 7.540 | 7.570 | 7.200 | 7.390 | 188,091 | -0.11(-1.47%) |
Apr 02, 2013 | 7.600 | 7.600 | 7.450 | 7.500 | 92,502 | -0.03(-0.40%) |
Apr 01, 2013 | 7.800 | 7.900 | 7.490 | 7.530 | 131,211 | -0.27(-3.46%) |
Mar 28, 2013 | 8.090 | 8.130 | 7.580 | 7.800 | 187,149 | -0.27(-3.35%) |
Mar 27, 2013 | 7.920 | 8.080 | 7.660 | 8.070 | 129,921 | +0.07(+0.88%) |
Mar 26, 2013 | 8.000 | 8.190 | 7.975 | 8.000 | 97,062 | +0.07(+0.88%) |
Mar 25, 2013 | 7.960 | 8.050 | 7.890 | 7.930 | 102,558 | -0.01(-0.13%) |
Mar 22, 2013 | 8.120 | 8.200 | 7.890 | 7.940 | 56,948 | -0.10(-1.24%) |
Mar 21, 2013 | 8.050 | 8.200 | 7.760 | 8.040 | 115,620 | -0.07(-0.86%) |
Mar 20, 2013 | 8.050 | 8.200 | 8.000 | 8.110 | 55,233 | +0.14(+1.76%) |
Mar 19, 2013 | 8.140 | 8.250 | 7.900 | 7.970 | 94,693 | -0.13(-1.60%) |
Mar 18, 2013 | 7.930 | 8.190 | 7.850 | 8.100 | 156,077 | +0.06(+0.75%) |
Mar 15, 2013 | 8.160 | 8.250 | 7.980 | 8.040 | 214,368 | -0.08(-0.99%) |
Mar 14, 2013 | 8.190 | 8.190 | 8.040 | 8.120 | 53,035 | -0.07(-0.85%) |
Mar 13, 2013 | 8.420 | 8.445 | 8.140 | 8.190 | 72,822 | -0.19(-2.27%) |
Mar 12, 2013 | 8.400 | 8.500 | 8.260 | 8.380 | 40,184 | -0.06(-0.77%) |
Mar 11, 2013 | 8.420 | 8.570 | 8.360 | 8.445 | 55,164 | -0.03(-0.30%) |
Mar 08, 2013 | 8.380 | 8.700 | 8.320 | 8.470 | 131,818 | +0.19(+2.29%) |
Mar 07, 2013 | 8.090 | 8.300 | 8.021 | 8.280 | 142,475 | +0.22(+2.73%) |
Mar 06, 2013 | 8.250 | 8.260 | 8.000 | 8.060 | 69,771 | -0.19(-2.30%) |
Mar 05, 2013 | 7.930 | 8.250 | 7.900 | 8.250 | 70,730 | +0.38(+4.76%) |
Mar 04, 2013 | 7.820 | 7.930 | 7.660 | 7.875 | 92,739 | +0.04(+0.57%) |
Mar 01, 2013 | 7.780 | 8.060 | 7.780 | 7.830 | 91,672 | -0.07(-0.89%) |
Feb 28, 2013 | 7.980 | 8.080 | 7.870 | 7.900 | 129,321 | -0.09(-1.13%) |
Feb 27, 2013 | 7.840 | 8.155 | 7.840 | 7.990 | 82,660 | +0.14(+1.78%) |
Feb 26, 2013 | 7.820 | 7.920 | 7.720 | 7.850 | 147,472 | +0.05(+0.64%) |
Feb 25, 2013 | 8.040 | 8.190 | 7.760 | 7.800 | 151,547 | -0.22(-2.74%) |
Feb 22, 2013 | 7.930 | 8.020 | 7.810 | 8.020 | 124,261 | +0.15(+1.91%) |
Feb 21, 2013 | 7.860 | 7.920 | 7.760 | 7.870 | 143,417 | +0.00(+0.00%) |
Feb 20, 2013 | 8.180 | 8.230 | 7.800 | 7.870 | 293,977 | -0.28(-3.44%) |
Feb 19, 2013 | 8.150 | 8.350 | 7.990 | 8.150 | 256,697 | -0.04(-0.49%) |
Feb 15, 2013 | 8.330 | 8.400 | 8.090 | 8.190 | 260,952 | -0.03(-0.36%) |
Feb 14, 2013 | 7.500 | 8.360 | 7.150 | 8.220 | 894,890 | -0.38(-4.42%) |
Feb 13, 2013 | 8.410 | 8.615 | 8.300 | 8.600 | 122,909 | +0.23(+2.75%) |
Feb 12, 2013 | 8.570 | 8.570 | 8.170 | 8.370 | 92,074 | -0.18(-2.11%) |
Feb 11, 2013 | 8.580 | 8.660 | 8.470 | 8.550 | 51,972 | -0.03(-0.35%) |
Feb 08, 2013 | 8.470 | 8.640 | 8.430 | 8.580 | 75,616 | +0.12(+1.42%) |
Feb 07, 2013 | 8.530 | 8.760 | 8.370 | 8.460 | 89,183 | -0.10(-1.17%) |
Feb 06, 2013 | 8.480 | 8.580 | 8.381 | 8.560 | 42,193 | +0.26(+3.13%) |
Feb 04, 2013 | 8.090 | 8.310 | 8.040 | 8.300 | 175,004 | +0.14(+1.72%) |
Feb 01, 2013 | 8.090 | 8.270 | 7.980 | 8.160 | 137,173 | +0.07(+0.87%) |
Jan 31, 2013 | 7.990 | 8.160 | 7.810 | 8.090 | 105,017 | +0.11(+1.38%) |
Jan 30, 2013 | 8.130 | 8.210 | 7.930 | 7.980 | 211,521 | -0.13(-1.60%) |
Jan 29, 2013 | 7.760 | 8.150 | 7.640 | 8.110 | 154,903 | +0.35(+4.51%) |
Jan 28, 2013 | 7.660 | 7.790 | 7.540 | 7.760 | 147,542 | +0.13(+1.70%) |
Jan 25, 2013 | 7.670 | 7.850 | 7.310 | 7.630 | 198,876 | +0.03(+0.39%) |
Jan 24, 2013 | 7.350 | 7.730 | 7.350 | 7.600 | 176,020 | +0.29(+3.97%) |
Jan 23, 2013 | 7.360 | 7.480 | 7.170 | 7.310 | 333,141 | -0.02(-0.27%) |
Jan 22, 2013 | 7.810 | 7.820 | 7.200 | 7.330 | 311,561 | -0.51(-6.51%) |
Jan 18, 2013 | 7.970 | 8.100 | 7.830 | 7.840 | 77,581 | -0.11(-1.38%) |
Jan 17, 2013 | 7.830 | 8.220 | 7.800 | 7.950 | 82,322 | +0.19(+2.45%) |
Jan 16, 2013 | 8.000 | 8.080 | 7.740 | 7.760 | 80,094 | -0.26(-3.24%) |
Jan 15, 2013 | 8.030 | 8.150 | 8.020 | 8.020 | 71,191 | -0.08(-0.99%) |
Jan 14, 2013 | 8.170 | 8.430 | 8.000 | 8.100 | 109,570 | -0.05(-0.61%) |
Jan 11, 2013 | 8.230 | 8.370 | 8.100 | 8.150 | 82,608 | -0.03(-0.37%) |
Jan 10, 2013 | 8.340 | 8.600 | 8.050 | 8.180 | 140,830 | -0.09(-1.09%) |
Jan 09, 2013 | 8.640 | 8.760 | 8.250 | 8.270 | 45,556 | -0.30(-3.50%) |
Jan 08, 2013 | 8.340 | 8.590 | 8.340 | 8.570 | 62,182 | +0.20(+2.39%) |
Jan 07, 2013 | 8.740 | 8.780 | 8.330 | 8.370 | 84,091 | -0.41(-4.67%) |
Jan 04, 2013 | 9.100 | 9.124 | 8.770 | 8.780 | 71,440 | -0.26(-2.88%) |
Jan 03, 2013 | 8.850 | 9.180 | 8.660 | 9.040 | 139,174 | +0.19(+2.15%) |
Jan 02, 2013 | 8.750 | 8.880 | 8.450 | 8.850 | 163,794 | +0.63(+7.66%) |
Dec 31, 2012 | 7.930 | 8.275 | 7.810 | 8.220 | 222,007 | +0.34(+4.31%) |
Dec 28, 2012 | 7.890 | 8.040 | 7.850 | 7.880 | 101,449 | -0.09(-1.13%) |
Dec 27, 2012 | 7.990 | 8.070 | 7.580 | 7.970 | 84,906 | -0.04(-0.50%) |
Dec 26, 2012 | 8.260 | 8.340 | 7.958 | 8.010 | 63,353 | -0.24(-2.91%) |
Dec 24, 2012 | 8.230 | 8.370 | 8.210 | 8.250 | 21,315 | -0.04(-0.48%) |
Dec 21, 2012 | 8.090 | 8.310 | 7.880 | 8.290 | 212,380 | +0.11(+1.34%) |
Dec 20, 2012 | 8.300 | 8.329 | 8.020 | 8.180 | 74,930 | -0.12(-1.45%) |
Dec 19, 2012 | 8.390 | 8.540 | 8.270 | 8.300 | 85,696 | -0.05(-0.60%) |
Dec 18, 2012 | 8.360 | 8.590 | 8.220 | 8.350 | 496,426 | -0.02(-0.24%) |
Dec 17, 2012 | 8.180 | 8.470 | 8.080 | 8.370 | 83,456 | +0.26(+3.21%) |
Dec 14, 2012 | 8.200 | 8.360 | 7.990 | 8.110 | 51,047 | -0.15(-1.82%) |
Dec 13, 2012 | 8.370 | 8.400 | 7.990 | 8.260 | 115,099 | -0.07(-0.84%) |
Dec 12, 2012 | 8.770 | 8.910 | 8.280 | 8.330 | 96,065 | -0.42(-4.80%) |
Dec 11, 2012 | 8.790 | 8.850 | 8.580 | 8.750 | 61,864 | +0.04(+0.46%) |
Dec 10, 2012 | 8.870 | 8.920 | 8.622 | 8.710 | 68,502 | -0.18(-2.02%) |
Dec 07, 2012 | 8.750 | 8.950 | 8.705 | 8.890 | 86,811 | +0.20(+2.30%) |
Dec 06, 2012 | 8.880 | 8.880 | 8.590 | 8.690 | 100,588 | -0.17(-1.92%) |
Dec 05, 2012 | 8.750 | 8.980 | 8.620 | 8.860 | 114,168 | +0.14(+1.61%) |
Dec 04, 2012 | 8.400 | 8.730 | 8.370 | 8.720 | 149,485 | +0.71(+8.86%) |
Nov 30, 2012 | 8.090 | 8.290 | 7.990 | 8.010 | 101,220 | -0.04(-0.50%) |
Nov 29, 2012 | 7.930 | 8.150 | 7.930 | 8.050 | 57,647 | +0.20(+2.55%) |
Nov 28, 2012 | 7.840 | 7.970 | 7.670 | 7.850 | 53,396 | -0.09(-1.13%) |
Nov 27, 2012 | 7.790 | 8.130 | 7.790 | 7.940 | 81,910 | +0.12(+1.53%) |
Nov 26, 2012 | 7.740 | 7.980 | 7.680 | 7.820 | 118,453 | +0.05(+0.64%) |
Nov 23, 2012 | 7.850 | 8.010 | 7.690 | 7.770 | 59,960 | -0.07(-0.89%) |
Nov 21, 2012 | 7.300 | 7.890 | 7.300 | 7.840 | 121,648 | +0.56(+7.69%) |
Nov 20, 2012 | 7.000 | 7.300 | 6.980 | 7.280 | 103,992 | +0.24(+3.41%) |
Nov 19, 2012 | 6.910 | 7.110 | 6.890 | 7.040 | 127,164 | +0.24(+3.53%) |
Nov 16, 2012 | 6.870 | 7.010 | 6.760 | 6.800 | 205,771 | -0.07(-1.02%) |
Nov 15, 2012 | 6.920 | 6.920 | 6.690 | 6.870 | 249,960 | -0.01(-0.15%) |
Nov 14, 2012 | 7.070 | 7.070 | 6.870 | 6.880 | 132,332 | -0.14(-1.99%) |
Nov 13, 2012 | 7.130 | 7.200 | 7.010 | 7.020 | 97,025 | -0.17(-2.36%) |
Nov 12, 2012 | 7.200 | 7.280 | 7.166 | 7.190 | 162,372 | +0.02(+0.28%) |
Nov 09, 2012 | 7.020 | 7.240 | 6.965 | 7.170 | 129,194 | +0.08(+1.13%) |
Nov 08, 2012 | 7.190 | 7.220 | 7.000 | 7.090 | 124,526 | -0.14(-1.94%) |
Nov 07, 2012 | 7.170 | 7.320 | 7.130 | 7.230 | 129,938 | -0.08(-1.09%) |
Nov 06, 2012 | 7.340 | 7.370 | 7.260 | 7.310 | 118,604 | -0.01(-0.14%) |
Nov 05, 2012 | 7.220 | 7.390 | 7.160 | 7.320 | 76,174 | +0.08(+1.10%) |
Nov 02, 2012 | 7.040 | 7.290 | 6.980 | 7.240 | 153,938 | +0.22(+3.13%) |
Nov 01, 2012 | 7.300 | 7.300 | 6.750 | 7.020 | 233,629 | -0.57(-7.51%) |
Oct 31, 2012 | 7.590 | 7.730 | 7.510 | 7.590 | 97,632 | +0.01(+0.13%) |
Oct 26, 2012 | 7.660 | 7.580 | 7.580 | 7.580 | 81,000 | -0.04(-0.52%) |
Oct 25, 2012 | 7.500 | 7.660 | 7.350 | 7.620 | 64,544 | +0.20(+2.70%) |
Oct 24, 2012 | 7.490 | 7.490 | 7.330 | 7.420 | 58,023 | -0.01(-0.13%) |
Oct 23, 2012 | 7.400 | 7.450 | 7.310 | 7.430 | 82,435 | +0.06(+0.81%) |
Oct 19, 2012 | 7.420 | 7.700 | 7.250 | 7.370 | 109,241 | -0.14(-1.86%) |
Oct 18, 2012 | 7.540 | 7.650 | 7.480 | 7.510 | 79,146 | -0.05(-0.66%) |
Oct 17, 2012 | 7.180 | 7.600 | 7.175 | 7.560 | 106,131 | +0.39(+5.44%) |
Oct 16, 2012 | 7.160 | 7.190 | 7.000 | 7.170 | 163,602 | +0.03(+0.42%) |
Oct 15, 2012 | 7.080 | 7.150 | 6.970 | 7.140 | 94,940 | +0.08(+1.13%) |
Oct 12, 2012 | 7.150 | 7.250 | 7.020 | 7.060 | 70,409 | -0.06(-0.84%) |
Oct 11, 2012 | 7.220 | 7.340 | 7.070 | 7.120 | 72,267 | -0.02(-0.28%) |
Oct 10, 2012 | 7.220 | 7.350 | 7.040 | 7.140 | 159,411 | -0.06(-0.83%) |
Oct 09, 2012 | 7.190 | 7.230 | 7.010 | 7.200 | 174,998 | +0.02(+0.28%) |
Oct 08, 2012 | 7.070 | 7.245 | 6.990 | 7.180 | 58,961 | +0.08(+1.13%) |
Oct 05, 2012 | 7.220 | 7.320 | 7.100 | 7.100 | 155,339 | -0.05(-0.70%) |
Oct 04, 2012 | 7.230 | 7.300 | 7.060 | 7.150 | 215,085 | -0.04(-0.56%) |
Oct 03, 2012 | 7.510 | 7.600 | 7.160 | 7.190 | 235,926 | -0.31(-4.13%) |
Oct 02, 2012 | 7.090 | 7.700 | 7.000 | 7.500 | 1,490,996 | +0.48(+6.84%) |
Oct 01, 2012 | 7.420 | 7.450 | 6.990 | 7.020 | 267,974 | -0.33(-4.49%) |
Sep 28, 2012 | 7.510 | 7.590 | 7.330 | 7.350 | 166,637 | -0.20(-2.65%) |
Sep 27, 2012 | 7.670 | 7.780 | 7.470 | 7.550 | 164,585 | -0.05(-0.66%) |
Sep 26, 2012 | 8.120 | 8.120 | 7.580 | 7.600 | 371,230 | -0.49(-6.06%) |
Sep 25, 2012 | 8.470 | 8.520 | 8.070 | 8.090 | 131,888 | -0.33(-3.92%) |
Sep 24, 2012 | 8.140 | 8.500 | 8.120 | 8.420 | 68,075 | +0.21(+2.56%) |
Sep 21, 2012 | 8.510 | 8.580 | 8.160 | 8.210 | 210,652 | -0.28(-3.30%) |
Sep 20, 2012 | 8.530 | 8.640 | 8.470 | 8.490 | 50,536 | -0.07(-0.82%) |
Sep 19, 2012 | 8.620 | 8.720 | 8.550 | 8.560 | 76,825 | +0.00(+0.00%) |
Sep 18, 2012 | 8.560 | 8.760 | 8.460 | 8.560 | 124,726 | -0.04(-0.47%) |
Sep 17, 2012 | 8.950 | 8.950 | 8.560 | 8.600 | 142,691 | -0.41(-4.55%) |
Sep 14, 2012 | 8.870 | 9.070 | 8.870 | 9.010 | 199,542 | +0.16(+1.81%) |
Sep 13, 2012 | 8.770 | 8.950 | 8.670 | 8.850 | 175,603 | +0.15(+1.72%) |
Sep 12, 2012 | 8.550 | 8.840 | 8.550 | 8.700 | 170,457 | +0.16(+1.87%) |
Sep 11, 2012 | 8.390 | 8.620 | 8.350 | 8.540 | 105,428 | +0.19(+2.28%) |
Sep 10, 2012 | 8.420 | 8.520 | 8.300 | 8.350 | 72,244 | -0.05(-0.60%) |
Sep 07, 2012 | 8.470 | 8.549 | 8.350 | 8.400 | 62,499 | -0.01(-0.12%) |
Sep 06, 2012 | 8.370 | 8.680 | 8.360 | 8.410 | 106,219 | +0.15(+1.82%) |
Sep 05, 2012 | 8.160 | 8.480 | 8.060 | 8.260 | 87,292 | -0.01(-0.12%) |
Sep 04, 2012 | 8.440 | 8.650 | 8.070 | 8.270 | 113,661 | -0.18(-2.13%) |
Aug 31, 2012 | 8.300 | 8.490 | 8.200 | 8.450 | 94,494 | +0.29(+3.55%) |
Aug 30, 2012 | 8.030 | 8.270 | 8.030 | 8.160 | 72,754 | +0.05(+0.62%) |
Aug 29, 2012 | 8.270 | 8.383 | 8.100 | 8.110 | 177,824 | -0.07(-0.86%) |
Aug 27, 2012 | 8.350 | 8.370 | 8.070 | 8.180 | 134,334 | -0.17(-2.04%) |
Aug 24, 2012 | 8.600 | 8.600 | 8.270 | 8.350 | 80,942 | -0.32(-3.69%) |
Aug 23, 2012 | 8.860 | 8.880 | 8.500 | 8.670 | 81,643 | -0.23(-2.58%) |
Aug 22, 2012 | 9.150 | 9.150 | 8.810 | 8.900 | 131,455 | -0.30(-3.26%) |
Aug 21, 2012 | 9.270 | 9.750 | 9.170 | 9.200 | 203,046 | +0.03(+0.33%) |
Aug 20, 2012 | 9.250 | 9.250 | 8.940 | 9.170 | 120,621 | -0.09(-0.97%) |
Aug 17, 2012 | 9.010 | 9.290 | 8.930 | 9.260 | 95,764 | +0.23(+2.55%) |
Aug 16, 2012 | 8.580 | 9.070 | 8.500 | 9.030 | 85,131 | +0.46(+5.37%) |
Aug 15, 2012 | 8.430 | 8.580 | 8.360 | 8.570 | 64,999 | +0.07(+0.82%) |
Aug 14, 2012 | 8.740 | 8.830 | 8.440 | 8.500 | 144,907 | -0.16(-1.85%) |
Aug 13, 2012 | 8.950 | 9.000 | 8.511 | 8.660 | 120,567 | -0.30(-3.35%) |
Aug 10, 2012 | 8.675 | 8.990 | 8.660 | 8.960 | 168,720 | +0.25(+2.87%) |
Aug 09, 2012 | 8.550 | 8.960 | 8.550 | 8.710 | 143,347 | +0.10(+1.16%) |
Aug 08, 2012 | 8.510 | 8.810 | 8.331 | 8.610 | 77,641 | +0.00(+0.00%) |
Aug 07, 2012 | 7.990 | 8.750 | 7.800 | 8.610 | 127,927 | +0.72(+9.13%) |
Aug 06, 2012 | 8.050 | 8.260 | 7.720 | 7.890 | 152,048 | -0.16(-1.99%) |
Aug 03, 2012 | 7.710 | 8.240 | 7.580 | 8.050 | 121,467 | +0.56(+7.48%) |
Aug 02, 2012 | 7.700 | 7.940 | 7.490 | 7.490 | 84,831 | -0.30(-3.85%) |
Aug 01, 2012 | 7.760 | 7.990 | 7.680 | 7.790 | 164,359 | +0.08(+1.04%) |
Jul 31, 2012 | 7.670 | 7.910 | 7.570 | 7.710 | 160,746 | +0.02(+0.26%) |
Jul 30, 2012 | 7.580 | 7.750 | 7.580 | 7.690 | 149,357 | +0.14(+1.85%) |
Jul 27, 2012 | 7.450 | 7.600 | 7.370 | 7.550 | 250,139 | +0.13(+1.75%) |
Jul 26, 2012 | 7.570 | 7.700 | 7.405 | 7.420 | 153,811 | +0.06(+0.82%) |
Jul 25, 2012 | 7.480 | 7.686 | 7.290 | 7.360 | 151,402 | +0.01(+0.14%) |
Jul 24, 2012 | 8.150 | 8.300 | 7.274 | 7.350 | 323,172 | -0.35(-4.55%) |
Jul 23, 2012 | 7.880 | 7.930 | 7.650 | 7.700 | 271,806 | -0.34(-4.23%) |
Jul 20, 2012 | 8.310 | 8.340 | 8.040 | 8.040 | 96,898 | -0.37(-4.40%) |
Jul 19, 2012 | 8.450 | 8.570 | 8.320 | 8.410 | 115,541 | +0.05(+0.60%) |
Jul 18, 2012 | 8.200 | 8.500 | 8.200 | 8.360 | 126,914 | +0.17(+2.08%) |
Jul 17, 2012 | 8.140 | 8.220 | 7.840 | 8.190 | 134,638 | +0.09(+1.11%) |
Jul 16, 2012 | 8.110 | 8.270 | 7.950 | 8.100 | 96,758 | -0.08(-0.92%) |
Jul 13, 2012 | 8.110 | 8.370 | 8.070 | 8.175 | 66,130 | +0.11(+1.30%) |
Jul 12, 2012 | 7.750 | 8.150 | 7.730 | 8.070 | 119,694 | +0.20(+2.54%) |
Jul 11, 2012 | 8.280 | 8.370 | 7.601 | 7.870 | 421,511 | -0.82(-9.44%) |
Jul 10, 2012 | 8.970 | 9.110 | 8.625 | 8.690 | 113,925 | -0.14(-1.59%) |
Jul 09, 2012 | 8.750 | 8.960 | 8.750 | 8.830 | 70,381 | +0.02(+0.23%) |
Jul 06, 2012 | 8.840 | 8.940 | 8.720 | 8.810 | 79,525 | -0.19(-2.11%) |
Jul 05, 2012 | 9.070 | 9.160 | 8.870 | 9.000 | 123,600 | -0.12(-1.37%) |
Jul 03, 2012 | 8.810 | 9.250 | 8.610 | 9.125 | 129,214 | +0.29(+3.22%) |
Jul 02, 2012 | 8.680 | 8.870 | 8.470 | 8.840 | 112,127 | +0.22(+2.55%) |
Jun 29, 2012 | 8.620 | 8.800 | 8.430 | 8.620 | 241,797 | +0.31(+3.73%) |
Jun 28, 2012 | 8.000 | 8.400 | 8.000 | 8.310 | 86,294 | +0.18(+2.21%) |
Jun 27, 2012 | 8.010 | 8.210 | 7.970 | 8.130 | 180,790 | +0.13(+1.63%) |
Jun 26, 2012 | 8.000 | 8.160 | 7.834 | 8.000 | 113,314 | +0.04(+0.50%) |
Jun 25, 2012 | 8.050 | 8.290 | 7.880 | 7.960 | 371,974 | -0.29(-3.52%) |
Jun 22, 2012 | 8.430 | 8.590 | 8.230 | 8.250 | 1,132,782 | -0.09(-1.08%) |
Jun 21, 2012 | 8.720 | 8.790 | 8.230 | 8.340 | 244,633 | -0.37(-4.25%) |
Jun 20, 2012 | 8.600 | 8.900 | 8.450 | 8.710 | 155,330 | +0.15(+1.75%) |
Jun 19, 2012 | 8.420 | 8.770 | 8.240 | 8.560 | 282,967 | +0.25(+3.01%) |
Jun 18, 2012 | 8.400 | 8.460 | 8.220 | 8.310 | 228,797 | -0.15(-1.77%) |
Jun 15, 2012 | 8.450 | 8.599 | 8.410 | 8.460 | 276,728 | -0.13(-1.51%) |
Jun 14, 2012 | 8.570 | 8.720 | 8.360 | 8.590 | 160,456 | +0.08(+0.94%) |
Jun 13, 2012 | 8.720 | 8.870 | 8.390 | 8.510 | 243,807 | -0.23(-2.63%) |
Jun 12, 2012 | 8.440 | 8.790 | 8.220 | 8.740 | 147,138 | +0.38(+4.55%) |
Jun 11, 2012 | 9.220 | 9.250 | 8.330 | 8.360 | 442,920 | -0.68(-7.52%) |
Jun 08, 2012 | 8.720 | 9.190 | 8.530 | 9.040 | 185,085 | +0.28(+3.20%) |
Jun 07, 2012 | 9.260 | 9.990 | 8.730 | 8.760 | 172,164 | -0.27(-2.99%) |
Jun 06, 2012 | 8.620 | 9.090 | 8.620 | 9.030 | 276,027 | +0.48(+5.61%) |
Jun 05, 2012 | 8.310 | 8.620 | 8.190 | 8.550 | 134,622 | +0.15(+1.79%) |
Jun 04, 2012 | 8.420 | 8.610 | 8.170 | 8.400 | 185,815 | +0.07(+0.84%) |
Jun 01, 2012 | 8.520 | 8.665 | 8.270 | 8.330 | 486,723 | -0.40(-4.58%) |
May 31, 2012 | 8.830 | 8.830 | 8.550 | 8.730 | 211,645 | -0.09(-1.02%) |
May 30, 2012 | 8.900 | 8.930 | 8.760 | 8.820 | 141,737 | -0.18(-2.00%) |
May 29, 2012 | 8.910 | 9.129 | 8.880 | 9.000 | 138,960 | +0.22(+2.51%) |
May 25, 2012 | 8.970 | 9.080 | 8.650 | 8.780 | 153,184 | -0.17(-1.90%) |
May 24, 2012 | 8.970 | 9.210 | 8.800 | 8.950 | 174,855 | +0.02(+0.22%) |
May 23, 2012 | 9.120 | 9.170 | 8.750 | 8.930 | 479,606 | -0.37(-3.98%) |
May 22, 2012 | 9.670 | 9.900 | 9.170 | 9.300 | 156,709 | -0.34(-3.53%) |
May 21, 2012 | 9.220 | 9.640 | 9.080 | 9.640 | 113,206 | +0.43(+4.67%) |
May 18, 2012 | 9.280 | 9.335 | 9.040 | 9.210 | 175,214 | -0.04(-0.43%) |
May 17, 2012 | 10.17 | 10.23 | 9.240 | 9.250 | 197,447 | -0.82(-8.14%) |
May 16, 2012 | 10.36 | 10.49 | 10.06 | 10.07 | 93,460 | -0.20(-1.95%) |
May 15, 2012 | 10.45 | 10.51 | 10.23 | 10.27 | 106,819 | -0.22(-2.10%) |
May 14, 2012 | 10.44 | 10.51 | 10.30 | 10.49 | 93,930 | -0.15(-1.41%) |
May 11, 2012 | 10.71 | 10.99 | 10.55 | 10.64 | 90,327 | -0.21(-1.94%) |
May 10, 2012 | 10.95 | 11.07 | 10.78 | 10.85 | 139,627 | +0.01(+0.09%) |
May 09, 2012 | 10.71 | 11.00 | 10.64 | 10.84 | 155,346 | -0.13(-1.19%) |
May 08, 2012 | 10.65 | 11.00 | 10.33 | 10.97 | 386,042 | +0.15(+1.39%) |
May 07, 2012 | 10.32 | 10.93 | 10.32 | 10.82 | 212,211 | +0.42(+4.04%) |
May 04, 2012 | 10.97 | 11.03 | 10.37 | 10.40 | 145,229 | -0.67(-6.05%) |
May 03, 2012 | 11.14 | 11.65 | 10.68 | 11.07 | 333,512 | +0.08(+0.73%) |
May 02, 2012 | 10.20 | 11.05 | 10.04 | 10.99 | 267,828 | +0.57(+5.47%) |