Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.93 | 11.16 | 10.86 | 11.11 | 0 | +0.10(+0.91%) |
Apr 29, 2013 | 10.98 | 11.15 | 10.96 | 11.01 | 60,964 | +0.11(+1.01%) |
Apr 26, 2013 | 11.01 | 11.08 | 10.86 | 10.90 | 66,438 | -0.15(-1.36%) |
Apr 25, 2013 | 11.13 | 11.41 | 11.01 | 11.05 | 56,699 | -0.06(-0.54%) |
Apr 24, 2013 | 10.91 | 11.24 | 10.91 | 11.11 | 0 | +0.15(+1.37%) |
Apr 23, 2013 | 11.08 | 11.48 | 10.77 | 10.96 | 97,641 | -0.13(-1.17%) |
Apr 22, 2013 | 11.36 | 11.36 | 10.98 | 11.09 | 132,725 | -0.06(-0.54%) |
Apr 19, 2013 | 11.03 | 11.26 | 10.47 | 11.15 | 178,161 | +0.13(+1.18%) |
Apr 18, 2013 | 11.60 | 11.60 | 10.93 | 11.02 | 108,046 | -0.66(-5.65%) |
Apr 17, 2013 | 12.03 | 12.04 | 11.60 | 11.68 | 47,196 | -0.45(-3.71%) |
Apr 16, 2013 | 11.70 | 12.23 | 11.70 | 12.13 | 115,007 | +0.43(+3.68%) |
Apr 15, 2013 | 12.37 | 12.47 | 11.47 | 11.70 | 136,157 | -0.78(-6.25%) |
Apr 12, 2013 | 12.91 | 13.00 | 12.31 | 12.48 | 55,830 | -0.42(-3.26%) |
Apr 11, 2013 | 13.09 | 13.20 | 12.87 | 12.90 | 28,033 | -0.22(-1.68%) |
Apr 10, 2013 | 13.12 | 13.20 | 12.93 | 13.12 | 49,552 | +0.02(+0.15%) |
Apr 09, 2013 | 13.17 | 13.26 | 13.00 | 13.10 | 64,455 | +0.00(+0.00%) |
Apr 08, 2013 | 13.29 | 13.33 | 13.04 | 13.10 | 89,277 | -0.12(-0.91%) |
Apr 05, 2013 | 13.24 | 13.41 | 13.15 | 13.22 | 96,079 | -0.16(-1.20%) |
Apr 04, 2013 | 13.31 | 13.47 | 13.31 | 13.38 | 99,202 | +0.04(+0.30%) |
Apr 03, 2013 | 13.73 | 13.86 | 13.04 | 13.34 | 135,050 | -0.36(-2.63%) |
Apr 02, 2013 | 13.10 | 14.14 | 13.06 | 13.70 | 251,897 | +0.64(+4.90%) |
Apr 01, 2013 | 13.00 | 13.10 | 12.79 | 13.06 | 68,949 | +0.06(+0.46%) |
Mar 28, 2013 | 12.04 | 13.05 | 12.04 | 13.00 | 77,483 | +0.29(+2.28%) |
Mar 27, 2013 | 12.78 | 12.78 | 12.47 | 12.71 | 19,231 | -0.04(-0.31%) |
Mar 26, 2013 | 12.42 | 12.98 | 12.30 | 12.75 | 81,988 | +0.33(+2.66%) |
Mar 25, 2013 | 12.29 | 12.49 | 12.25 | 12.42 | 43,124 | +0.17(+1.39%) |
Mar 22, 2013 | 12.65 | 12.75 | 12.21 | 12.25 | 44,212 | -0.36(-2.85%) |
Mar 21, 2013 | 12.77 | 12.96 | 12.60 | 12.61 | 32,057 | -0.28(-2.17%) |
Mar 20, 2013 | 12.60 | 13.00 | 12.50 | 12.89 | 56,363 | +0.33(+2.63%) |
Mar 19, 2013 | 12.41 | 12.57 | 12.16 | 12.56 | 51,087 | +0.17(+1.37%) |
Mar 18, 2013 | 12.20 | 12.70 | 12.05 | 12.39 | 37,409 | +0.17(+1.39%) |
Mar 15, 2013 | 12.39 | 12.67 | 12.06 | 12.22 | 128,750 | -0.52(-4.08%) |
Mar 14, 2013 | 13.00 | 13.05 | 12.65 | 12.74 | 52,436 | -0.26(-2.00%) |
Mar 13, 2013 | 12.51 | 13.00 | 12.36 | 13.00 | 79,910 | +0.57(+4.59%) |
Mar 12, 2013 | 12.44 | 12.78 | 12.26 | 12.43 | 100,875 | +0.02(+0.16%) |
Mar 11, 2013 | 12.40 | 12.49 | 12.24 | 12.41 | 70,221 | +0.01(+0.08%) |
Mar 08, 2013 | 12.56 | 12.78 | 12.35 | 12.40 | 158,900 | -0.12(-0.96%) |
Mar 07, 2013 | 12.78 | 12.85 | 12.48 | 12.52 | 92,987 | -0.22(-1.73%) |
Mar 06, 2013 | 12.60 | 12.86 | 12.52 | 12.74 | 99,859 | +0.10(+0.79%) |
Mar 05, 2013 | 12.95 | 13.16 | 12.48 | 12.64 | 96,624 | -0.39(-2.99%) |
Mar 04, 2013 | 12.81 | 13.24 | 12.81 | 13.03 | 174,357 | +0.29(+2.28%) |
Mar 01, 2013 | 12.01 | 12.83 | 12.00 | 12.74 | 98,167 | -0.16(-1.24%) |
Feb 28, 2013 | 12.91 | 13.04 | 12.79 | 12.90 | 116,400 | +0.14(+1.10%) |
Feb 27, 2013 | 12.36 | 12.97 | 12.36 | 12.76 | 105,396 | +0.39(+3.15%) |
Feb 26, 2013 | 12.81 | 12.83 | 12.10 | 12.37 | 117,086 | -0.38(-2.98%) |
Feb 25, 2013 | 12.95 | 13.25 | 12.71 | 12.75 | 78,612 | -0.24(-1.85%) |
Feb 22, 2013 | 12.83 | 13.13 | 12.44 | 12.99 | 252,873 | +0.18(+1.41%) |
Feb 21, 2013 | 12.90 | 12.91 | 12.47 | 12.81 | 201,121 | -0.09(-0.70%) |
Feb 20, 2013 | 12.83 | 13.16 | 12.71 | 12.90 | 381,942 | +0.20(+1.57%) |
Feb 19, 2013 | 11.59 | 12.87 | 11.57 | 12.70 | 421,526 | +1.11(+9.58%) |
Feb 15, 2013 | 11.87 | 11.98 | 11.34 | 11.59 | 287,134 | -0.25(-2.11%) |
Feb 14, 2013 | 12.02 | 12.24 | 11.56 | 11.84 | 287,117 | -0.51(-4.13%) |
Feb 13, 2013 | 12.21 | 12.40 | 11.57 | 12.35 | 318,599 | +0.25(+2.07%) |
Feb 12, 2013 | 11.60 | 12.40 | 11.60 | 12.10 | 1,108,980 | +0.75(+6.61%) |
Feb 11, 2013 | 11.20 | 11.60 | 11.03 | 11.35 | 80,488 | +0.18(+1.61%) |
Feb 08, 2013 | 11.02 | 11.19 | 10.88 | 11.17 | 53,124 | +0.19(+1.73%) |
Feb 07, 2013 | 11.04 | 11.04 | 10.54 | 10.98 | 82,826 | -0.03(-0.27%) |
Feb 06, 2013 | 11.05 | 11.18 | 10.97 | 11.01 | 30,644 | +0.12(+1.10%) |
Feb 04, 2013 | 11.04 | 11.04 | 10.85 | 10.89 | 40,972 | -0.12(-1.04%) |
Feb 01, 2013 | 11.02 | 11.15 | 10.92 | 11.01 | 47,132 | +0.01(+0.05%) |
Jan 31, 2013 | 9.770 | 11.34 | 9.740 | 11.00 | 58,804 | +0.11(+1.01%) |
Jan 30, 2013 | 10.93 | 10.93 | 10.66 | 10.89 | 19,327 | -0.05(-0.46%) |
Jan 29, 2013 | 10.46 | 10.97 | 10.46 | 10.94 | 91,812 | +0.52(+4.99%) |
Jan 28, 2013 | 10.53 | 10.59 | 10.37 | 10.42 | 72,400 | -0.08(-0.76%) |
Jan 25, 2013 | 10.50 | 10.50 | 10.35 | 10.50 | 39,109 | +0.01(+0.10%) |
Jan 24, 2013 | 10.47 | 10.87 | 10.44 | 10.49 | 112,810 | -0.01(-0.10%) |
Jan 23, 2013 | 10.18 | 10.97 | 10.17 | 10.50 | 92,057 | +0.36(+3.55%) |
Jan 22, 2013 | 9.710 | 10.21 | 9.710 | 10.14 | 93,254 | +0.44(+4.54%) |
Jan 18, 2013 | 9.680 | 9.760 | 9.590 | 9.700 | 56,725 | +0.02(+0.21%) |
Jan 17, 2013 | 9.780 | 9.780 | 9.530 | 9.680 | 45,051 | -0.07(-0.72%) |
Jan 16, 2013 | 9.710 | 9.810 | 9.640 | 9.750 | 97,062 | +0.00(+0.00%) |
Jan 15, 2013 | 9.250 | 9.790 | 9.250 | 9.750 | 463,619 | +0.47(+5.06%) |
Jan 14, 2013 | 9.320 | 9.440 | 9.280 | 9.280 | 235,957 | -0.02(-0.22%) |
Jan 11, 2013 | 9.260 | 9.360 | 9.100 | 9.300 | 38,246 | +0.06(+0.65%) |
Jan 10, 2013 | 9.360 | 9.390 | 9.240 | 9.240 | 41,211 | -0.04(-0.43%) |
Jan 09, 2013 | 9.110 | 9.420 | 9.110 | 9.280 | 37,891 | +0.13(+1.42%) |
Jan 08, 2013 | 9.010 | 9.220 | 8.830 | 9.150 | 54,936 | +0.16(+1.78%) |
Jan 07, 2013 | 8.880 | 9.000 | 8.730 | 8.990 | 26,295 | +0.01(+0.11%) |
Jan 04, 2013 | 9.000 | 9.060 | 8.950 | 8.980 | 42,483 | +0.03(+0.34%) |
Jan 03, 2013 | 8.890 | 9.080 | 8.520 | 8.950 | 51,202 | -0.05(-0.56%) |
Jan 02, 2013 | 9.000 | 9.050 | 8.890 | 9.000 | 28,964 | -0.03(-0.33%) |
Dec 31, 2012 | 8.610 | 9.074 | 8.520 | 9.030 | 13,138 | +0.37(+4.27%) |
Dec 28, 2012 | 8.710 | 8.900 | 8.610 | 8.660 | 18,670 | -0.04(-0.46%) |
Dec 27, 2012 | 8.700 | 8.718 | 8.670 | 8.700 | 4,100 | +0.00(+0.00%) |
Dec 26, 2012 | 8.690 | 8.820 | 8.620 | 8.700 | 11,942 | +0.07(+0.81%) |
Dec 24, 2012 | 8.870 | 9.010 | 8.530 | 8.630 | 10,400 | -0.20(-2.27%) |
Dec 21, 2012 | 9.030 | 9.030 | 8.781 | 8.830 | 18,102 | -0.27(-2.97%) |
Dec 20, 2012 | 8.990 | 9.140 | 8.990 | 9.100 | 43,874 | +0.15(+1.68%) |
Dec 19, 2012 | 9.030 | 9.120 | 8.950 | 8.950 | 104,611 | -0.03(-0.33%) |
Dec 18, 2012 | 9.090 | 9.170 | 8.950 | 8.980 | 28,389 | -0.06(-0.66%) |
Dec 17, 2012 | 8.990 | 9.370 | 8.940 | 9.040 | 33,752 | +0.08(+0.89%) |
Dec 14, 2012 | 8.970 | 9.050 | 8.800 | 8.960 | 24,207 | -0.09(-0.99%) |
Dec 13, 2012 | 9.230 | 9.384 | 7.670 | 9.050 | 76,351 | -0.25(-2.69%) |
Dec 12, 2012 | 9.320 | 9.370 | 8.481 | 9.300 | 37,271 | -0.06(-0.64%) |
Dec 11, 2012 | 9.350 | 9.420 | 9.200 | 9.360 | 33,674 | +0.08(+0.86%) |
Dec 10, 2012 | 9.340 | 9.450 | 9.150 | 9.280 | 83,543 | -0.10(-1.07%) |
Dec 07, 2012 | 9.380 | 9.460 | 9.310 | 9.380 | 34,411 | -0.07(-0.74%) |
Dec 06, 2012 | 9.630 | 9.630 | 9.340 | 9.450 | 66,542 | -0.23(-2.38%) |
Dec 05, 2012 | 9.800 | 9.890 | 9.520 | 9.680 | 112,984 | -0.09(-0.92%) |
Dec 04, 2012 | 9.660 | 9.830 | 9.510 | 9.770 | 143,355 | +0.32(+3.39%) |
Nov 30, 2012 | 9.160 | 9.490 | 9.150 | 9.450 | 277,612 | +0.24(+2.61%) |
Nov 29, 2012 | 9.030 | 9.250 | 9.030 | 9.210 | 115,516 | +0.24(+2.68%) |
Nov 28, 2012 | 8.930 | 9.060 | 8.810 | 8.970 | 86,145 | -0.03(-0.33%) |
Nov 27, 2012 | 9.050 | 9.050 | 8.980 | 9.000 | 20,204 | -0.05(-0.55%) |
Nov 26, 2012 | 9.080 | 9.100 | 9.010 | 9.050 | 34,606 | -0.13(-1.42%) |
Nov 23, 2012 | 9.080 | 9.190 | 9.040 | 9.180 | 7,560 | +0.13(+1.44%) |
Nov 21, 2012 | 8.980 | 9.150 | 8.610 | 9.050 | 80,681 | +0.21(+2.38%) |
Nov 20, 2012 | 8.910 | 8.920 | 8.510 | 8.840 | 173,181 | -0.12(-1.34%) |
Nov 19, 2012 | 9.180 | 9.180 | 8.840 | 8.960 | 24,794 | -0.08(-0.88%) |
Nov 16, 2012 | 8.850 | 9.250 | 8.580 | 9.040 | 104,781 | +0.30(+3.43%) |
Nov 15, 2012 | 8.570 | 8.800 | 8.450 | 8.740 | 70,243 | +0.24(+2.82%) |
Nov 14, 2012 | 8.540 | 8.590 | 8.400 | 8.500 | 54,597 | -0.21(-2.41%) |
Nov 13, 2012 | 8.090 | 8.710 | 7.890 | 8.710 | 122,048 | +0.57(+7.00%) |
Nov 12, 2012 | 7.900 | 8.220 | 7.850 | 8.140 | 16,464 | +0.14(+1.75%) |
Nov 09, 2012 | 7.580 | 8.100 | 7.580 | 8.000 | 67,311 | +0.38(+4.99%) |
Nov 08, 2012 | 7.530 | 7.710 | 7.530 | 7.620 | 20,172 | -0.07(-0.91%) |
Nov 07, 2012 | 7.520 | 7.740 | 7.500 | 7.690 | 12,600 | +0.09(+1.18%) |
Nov 06, 2012 | 7.860 | 8.220 | 7.450 | 7.600 | 88,061 | +0.26(+3.61%) |
Nov 05, 2012 | 7.460 | 7.520 | 7.261 | 7.335 | 53,256 | -0.09(-1.28%) |
Nov 02, 2012 | 7.450 | 7.560 | 7.370 | 7.430 | 34,653 | +0.04(+0.54%) |
Nov 01, 2012 | 7.340 | 7.500 | 7.140 | 7.390 | 76,550 | -0.02(-0.27%) |
Oct 31, 2012 | 7.400 | 7.520 | 7.280 | 7.410 | 23,831 | -0.03(-0.40%) |
Oct 26, 2012 | 7.490 | 7.440 | 7.440 | 7.440 | 21,600 | -0.01(-0.13%) |
Oct 25, 2012 | 7.550 | 7.590 | 7.300 | 7.450 | 26,766 | -0.07(-0.93%) |
Oct 24, 2012 | 7.830 | 7.830 | 7.430 | 7.520 | 13,130 | -0.07(-0.92%) |
Oct 23, 2012 | 7.530 | 7.620 | 7.520 | 7.590 | 23,952 | -0.08(-1.04%) |
Oct 19, 2012 | 7.580 | 7.730 | 7.570 | 7.670 | 50,976 | +0.05(+0.66%) |
Oct 18, 2012 | 7.800 | 7.880 | 7.550 | 7.620 | 89,459 | -0.22(-2.81%) |
Oct 17, 2012 | 7.750 | 7.890 | 7.750 | 7.840 | 7,409 | -0.01(-0.13%) |
Oct 16, 2012 | 7.950 | 8.020 | 7.840 | 7.850 | 18,155 | -0.09(-1.13%) |
Oct 15, 2012 | 7.900 | 7.940 | 7.860 | 7.940 | 17,334 | +0.00(+0.00%) |
Oct 12, 2012 | 8.000 | 8.080 | 7.880 | 7.940 | 21,400 | -0.05(-0.63%) |
Oct 11, 2012 | 8.010 | 8.130 | 7.950 | 7.990 | 14,409 | +0.01(+0.13%) |
Oct 10, 2012 | 7.990 | 8.110 | 7.980 | 7.980 | 19,558 | -0.04(-0.50%) |
Oct 09, 2012 | 7.960 | 8.050 | 7.960 | 8.020 | 82,850 | -0.01(-0.12%) |
Oct 08, 2012 | 7.870 | 8.070 | 7.870 | 8.030 | 39,859 | -0.04(-0.50%) |
Oct 05, 2012 | 7.890 | 8.150 | 7.890 | 8.070 | 57,651 | +0.12(+1.51%) |
Oct 04, 2012 | 7.790 | 8.060 | 7.710 | 7.950 | 123,667 | +0.21(+2.71%) |
Oct 03, 2012 | 7.710 | 7.850 | 7.686 | 7.740 | 63,546 | -0.04(-0.51%) |
Oct 02, 2012 | 7.500 | 7.840 | 7.470 | 7.780 | 402,285 | +0.37(+4.99%) |
Oct 01, 2012 | 7.460 | 7.610 | 7.360 | 7.410 | 112,186 | -0.05(-0.67%) |
Sep 28, 2012 | 7.350 | 7.500 | 7.230 | 7.460 | 29,447 | +0.10(+1.36%) |
Sep 27, 2012 | 7.520 | 7.530 | 7.190 | 7.360 | 44,650 | +0.03(+0.41%) |
Sep 26, 2012 | 7.090 | 7.360 | 7.060 | 7.330 | 52,860 | +0.21(+2.95%) |
Sep 25, 2012 | 7.120 | 7.250 | 7.100 | 7.120 | 111,227 | -0.05(-0.70%) |
Sep 24, 2012 | 7.130 | 7.280 | 7.060 | 7.170 | 36,947 | +0.03(+0.42%) |
Sep 21, 2012 | 7.050 | 7.250 | 7.050 | 7.140 | 113,532 | +0.09(+1.28%) |
Sep 20, 2012 | 7.040 | 7.180 | 7.000 | 7.050 | 13,085 | -0.02(-0.28%) |
Sep 19, 2012 | 6.970 | 7.110 | 6.950 | 7.070 | 58,674 | +0.07(+1.00%) |
Sep 18, 2012 | 7.050 | 7.080 | 6.985 | 7.000 | 9,050 | -0.05(-0.71%) |
Sep 17, 2012 | 7.070 | 7.120 | 7.030 | 7.050 | 9,728 | +0.00(+0.00%) |
Sep 14, 2012 | 7.120 | 7.150 | 6.960 | 7.050 | 102,676 | -0.06(-0.84%) |
Sep 13, 2012 | 6.970 | 7.190 | 6.970 | 7.110 | 26,796 | +0.06(+0.85%) |
Sep 12, 2012 | 7.060 | 7.160 | 7.000 | 7.050 | 11,823 | +0.04(+0.57%) |
Sep 11, 2012 | 7.090 | 7.250 | 7.000 | 7.010 | 31,372 | -0.09(-1.27%) |
Sep 10, 2012 | 7.100 | 7.260 | 6.950 | 7.100 | 31,588 | -0.02(-0.28%) |
Sep 07, 2012 | 7.300 | 7.300 | 7.100 | 7.120 | 11,620 | -0.18(-2.47%) |
Sep 06, 2012 | 7.380 | 7.560 | 7.300 | 7.300 | 22,051 | -0.11(-1.48%) |
Sep 05, 2012 | 7.440 | 7.500 | 7.290 | 7.410 | 5,502 | +0.00(+0.00%) |
Sep 04, 2012 | 7.210 | 7.650 | 7.050 | 7.410 | 52,571 | +0.19(+2.63%) |
Aug 31, 2012 | 7.310 | 7.320 | 7.149 | 7.220 | 8,909 | -0.03(-0.41%) |
Aug 30, 2012 | 7.370 | 7.370 | 7.110 | 7.250 | 13,194 | -0.08(-1.09%) |
Aug 29, 2012 | 7.480 | 7.521 | 7.320 | 7.330 | 15,212 | -0.27(-3.55%) |
Aug 27, 2012 | 7.320 | 7.850 | 7.290 | 7.600 | 64,218 | +0.31(+4.25%) |
Aug 24, 2012 | 7.290 | 7.539 | 7.280 | 7.290 | 5,679 | -0.16(-2.15%) |
Aug 23, 2012 | 7.520 | 7.590 | 7.400 | 7.450 | 7,199 | -0.11(-1.46%) |
Aug 22, 2012 | 7.460 | 7.920 | 7.400 | 7.560 | 50,050 | +0.14(+1.89%) |
Aug 21, 2012 | 7.350 | 7.700 | 7.110 | 7.420 | 114,534 | -0.05(-0.67%) |
Aug 20, 2012 | 7.170 | 7.540 | 7.030 | 7.470 | 21,276 | +0.29(+4.04%) |
Aug 17, 2012 | 7.340 | 7.370 | 7.180 | 7.180 | 1,597 | -0.12(-1.64%) |
Aug 16, 2012 | 6.980 | 7.380 | 6.980 | 7.300 | 23,873 | +0.32(+4.58%) |
Aug 15, 2012 | 7.020 | 7.280 | 6.900 | 6.980 | 31,477 | +0.01(+0.14%) |
Aug 14, 2012 | 6.920 | 7.160 | 6.900 | 6.970 | 9,417 | -0.01(-0.14%) |
Aug 13, 2012 | 7.200 | 7.210 | 6.930 | 6.980 | 70,894 | -0.32(-4.38%) |
Aug 10, 2012 | 7.150 | 7.480 | 7.150 | 7.300 | 13,621 | +0.07(+0.97%) |
Aug 09, 2012 | 7.100 | 7.379 | 7.080 | 7.230 | 97,045 | +0.13(+1.83%) |
Aug 08, 2012 | 7.130 | 7.200 | 7.010 | 7.100 | 23,126 | -0.04(-0.56%) |
Aug 07, 2012 | 6.700 | 7.440 | 6.665 | 7.140 | 121,343 | +0.39(+5.78%) |
Aug 06, 2012 | 6.450 | 6.790 | 6.440 | 6.750 | 29,465 | +0.28(+4.33%) |
Aug 03, 2012 | 6.530 | 6.750 | 6.329 | 6.470 | 41,802 | +0.01(+0.15%) |
Aug 02, 2012 | 6.800 | 6.920 | 6.460 | 6.460 | 13,469 | -0.42(-6.10%) |
Aug 01, 2012 | 6.810 | 6.900 | 6.800 | 6.880 | 6,200 | +0.06(+0.88%) |
Jul 31, 2012 | 6.910 | 6.910 | 6.790 | 6.820 | 5,243 | -0.10(-1.44%) |
Jul 30, 2012 | 6.950 | 7.040 | 6.850 | 6.920 | 33,016 | +0.04(+0.58%) |
Jul 27, 2012 | 6.980 | 7.016 | 6.880 | 6.880 | 55,607 | -0.06(-0.86%) |
Jul 26, 2012 | 7.030 | 7.040 | 6.790 | 6.940 | 39,260 | -0.06(-0.86%) |
Jul 25, 2012 | 6.910 | 7.040 | 6.800 | 7.000 | 25,898 | +0.09(+1.30%) |
Jul 24, 2012 | 7.040 | 7.200 | 6.700 | 6.910 | 143,324 | -0.08(-1.14%) |
Jul 23, 2012 | 7.030 | 7.380 | 6.900 | 6.990 | 24,056 | -0.06(-0.85%) |
Jul 20, 2012 | 6.829 | 7.330 | 6.780 | 7.050 | 18,520 | -0.01(-0.14%) |
Jul 19, 2012 | 7.130 | 7.140 | 6.950 | 7.060 | 9,505 | -0.09(-1.26%) |
Jul 18, 2012 | 7.190 | 7.330 | 7.010 | 7.150 | 7,925 | -0.07(-0.97%) |
Jul 17, 2012 | 7.400 | 7.440 | 6.930 | 7.220 | 5,435 | -0.14(-1.90%) |
Jul 16, 2012 | 7.310 | 7.450 | 7.230 | 7.360 | 7,223 | -0.01(-0.14%) |
Jul 13, 2012 | 7.280 | 7.480 | 7.280 | 7.370 | 40,922 | -0.01(-0.14%) |
Jul 12, 2012 | 7.070 | 7.400 | 6.860 | 7.380 | 62,701 | +0.43(+6.19%) |
Jul 11, 2012 | 6.920 | 7.120 | 6.820 | 6.950 | 24,942 | +0.08(+1.24%) |
Jul 10, 2012 | 6.820 | 7.030 | 6.820 | 6.865 | 1,806 | +0.02(+0.22%) |
Jul 09, 2012 | 6.790 | 6.860 | 6.660 | 6.850 | 11,695 | +0.08(+1.18%) |
Jul 06, 2012 | 6.940 | 6.940 | 6.770 | 6.770 | 63,067 | -0.22(-3.15%) |
Jul 05, 2012 | 7.030 | 7.030 | 6.790 | 6.990 | 8,977 | +0.02(+0.29%) |
Jul 03, 2012 | 7.100 | 7.100 | 6.970 | 6.970 | 2,700 | -0.08(-1.13%) |
Jul 02, 2012 | 7.190 | 7.290 | 7.050 | 7.050 | 10,079 | -0.15(-2.02%) |
Jun 29, 2012 | 7.160 | 7.290 | 7.100 | 7.195 | 11,643 | +0.12(+1.77%) |
Jun 28, 2012 | 6.980 | 7.140 | 6.960 | 7.070 | 20,367 | +0.17(+2.46%) |
Jun 27, 2012 | 7.000 | 7.020 | 6.820 | 6.900 | 16,433 | -0.08(-1.15%) |
Jun 26, 2012 | 6.890 | 7.040 | 6.880 | 6.980 | 8,523 | +0.05(+0.72%) |
Jun 25, 2012 | 6.750 | 7.150 | 6.700 | 6.930 | 26,659 | +0.18(+2.67%) |
Jun 22, 2012 | 7.050 | 7.050 | 6.720 | 6.750 | 74,030 | -0.22(-3.16%) |
Jun 21, 2012 | 7.010 | 7.100 | 6.830 | 6.970 | 16,420 | -0.15(-2.11%) |
Jun 20, 2012 | 6.940 | 7.280 | 6.750 | 7.120 | 32,501 | +0.26(+3.79%) |
Jun 19, 2012 | 6.780 | 6.930 | 6.780 | 6.860 | 13,467 | +0.06(+0.88%) |
Jun 18, 2012 | 6.700 | 6.810 | 6.630 | 6.800 | 15,325 | +0.03(+0.44%) |
Jun 15, 2012 | 7.000 | 7.000 | 6.690 | 6.770 | 26,309 | -0.23(-3.29%) |
Jun 14, 2012 | 6.760 | 7.170 | 6.750 | 7.000 | 46,538 | +0.20(+2.94%) |
Jun 13, 2012 | 6.710 | 7.010 | 6.700 | 6.800 | 13,588 | +0.01(+0.15%) |
Jun 12, 2012 | 6.610 | 6.810 | 6.610 | 6.790 | 25,407 | +0.19(+2.88%) |
Jun 11, 2012 | 6.700 | 6.830 | 6.600 | 6.600 | 47,489 | -0.05(-0.75%) |
Jun 08, 2012 | 6.680 | 6.690 | 6.550 | 6.650 | 54,714 | +0.02(+0.30%) |
Jun 07, 2012 | 6.740 | 6.780 | 6.590 | 6.630 | 9,132 | -0.07(-1.04%) |
Jun 06, 2012 | 6.460 | 6.800 | 6.460 | 6.700 | 42,493 | +0.23(+3.55%) |
Jun 05, 2012 | 6.590 | 6.619 | 6.340 | 6.470 | 35,021 | -0.09(-1.37%) |
Jun 04, 2012 | 6.690 | 6.900 | 6.550 | 6.560 | 38,904 | -0.16(-2.38%) |
Jun 01, 2012 | 6.930 | 7.320 | 6.700 | 6.720 | 34,234 | -0.19(-2.75%) |
May 31, 2012 | 6.840 | 7.490 | 6.820 | 6.910 | 102,169 | +0.03(+0.44%) |
May 30, 2012 | 6.950 | 6.960 | 6.790 | 6.880 | 22,882 | -0.12(-1.71%) |
May 29, 2012 | 6.900 | 7.240 | 6.900 | 7.000 | 21,817 | +0.06(+0.86%) |
May 25, 2012 | 7.030 | 7.110 | 6.760 | 6.940 | 26,702 | -0.20(-2.80%) |
May 24, 2012 | 7.040 | 7.200 | 6.970 | 7.140 | 24,012 | +0.10(+1.42%) |
May 23, 2012 | 7.080 | 7.170 | 6.980 | 7.040 | 6,176 | -0.04(-0.56%) |
May 22, 2012 | 7.150 | 7.350 | 7.010 | 7.080 | 19,458 | -0.07(-0.98%) |
May 21, 2012 | 7.040 | 7.260 | 6.880 | 7.150 | 12,428 | +0.15(+2.14%) |
May 18, 2012 | 7.160 | 7.250 | 6.920 | 7.000 | 55,170 | -0.20(-2.78%) |
May 17, 2012 | 7.350 | 7.400 | 7.140 | 7.200 | 14,153 | -0.13(-1.77%) |
May 16, 2012 | 7.560 | 7.570 | 7.240 | 7.330 | 30,140 | -0.21(-2.79%) |
May 15, 2012 | 8.030 | 8.030 | 7.470 | 7.540 | 45,448 | -0.46(-5.75%) |
May 14, 2012 | 7.930 | 8.000 | 7.680 | 8.000 | 59,519 | +0.09(+1.14%) |
May 11, 2012 | 8.510 | 8.510 | 7.130 | 7.910 | 242,800 | -0.66(-7.70%) |
May 10, 2012 | 8.410 | 8.770 | 8.410 | 8.570 | 40,219 | +0.13(+1.54%) |
May 09, 2012 | 8.780 | 8.780 | 8.270 | 8.440 | 23,022 | -0.45(-5.06%) |
May 08, 2012 | 8.420 | 8.960 | 8.090 | 8.890 | 9,858 | +0.42(+4.96%) |
May 07, 2012 | 8.460 | 8.710 | 8.340 | 8.470 | 23,181 | +0.09(+1.07%) |
May 04, 2012 | 8.570 | 8.985 | 8.340 | 8.380 | 52,735 | -0.56(-6.26%) |
May 03, 2012 | 8.530 | 8.990 | 8.530 | 8.940 | 23,442 | +0.06(+0.68%) |
May 02, 2012 | 8.790 | 9.115 | 8.662 | 8.880 | 23,027 | +0.11(+1.25%) |