Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.530 | 6.610 | 6.430 | 6.540 | 148,213 | -0.06(-0.91%) |
Apr 29, 2013 | 6.610 | 6.660 | 6.540 | 6.600 | 23,590 | +0.03(+0.46%) |
Apr 26, 2013 | 6.650 | 6.690 | 6.570 | 6.570 | 42,312 | -0.12(-1.79%) |
Apr 25, 2013 | 6.600 | 6.710 | 6.600 | 6.690 | 73,588 | +0.06(+0.90%) |
Apr 24, 2013 | 6.550 | 6.680 | 6.520 | 6.630 | 72,196 | +0.08(+1.22%) |
Apr 23, 2013 | 6.500 | 6.620 | 6.480 | 6.550 | 62,451 | +0.05(+0.77%) |
Apr 22, 2013 | 6.550 | 6.580 | 6.450 | 6.500 | 122,531 | +0.11(+1.72%) |
Apr 19, 2013 | 6.320 | 6.410 | 6.280 | 6.390 | 46,498 | +0.07(+1.11%) |
Apr 18, 2013 | 6.450 | 6.450 | 6.260 | 6.320 | 128,415 | -0.12(-1.86%) |
Apr 17, 2013 | 7.000 | 7.000 | 6.000 | 6.440 | 315,866 | -0.59(-8.39%) |
Apr 16, 2013 | 7.000 | 7.100 | 6.960 | 7.030 | 24,101 | +0.00(+0.00%) |
Apr 15, 2013 | 7.140 | 7.150 | 6.600 | 7.030 | 102,081 | -0.15(-2.09%) |
Apr 12, 2013 | 7.200 | 7.200 | 7.080 | 7.180 | 47,928 | -0.02(-0.28%) |
Apr 11, 2013 | 7.180 | 7.200 | 7.090 | 7.200 | 30,250 | +0.00(+0.00%) |
Apr 10, 2013 | 7.030 | 7.270 | 7.000 | 7.200 | 51,570 | +0.14(+1.98%) |
Apr 09, 2013 | 7.060 | 7.080 | 7.000 | 7.060 | 41,291 | -0.02(-0.28%) |
Apr 08, 2013 | 7.050 | 7.250 | 7.050 | 7.080 | 44,839 | +0.03(+0.43%) |
Apr 05, 2013 | 7.010 | 7.180 | 7.000 | 7.050 | 47,200 | +0.03(+0.43%) |
Apr 04, 2013 | 7.100 | 7.100 | 6.800 | 7.020 | 51,817 | -0.10(-1.40%) |
Apr 03, 2013 | 7.250 | 7.310 | 7.090 | 7.120 | 108,069 | -0.13(-1.79%) |
Apr 02, 2013 | 7.280 | 7.320 | 7.250 | 7.250 | 74,005 | +0.00(+0.00%) |
Apr 01, 2013 | 7.270 | 7.340 | 7.220 | 7.250 | 71,194 | -0.12(-1.63%) |
Mar 28, 2013 | 7.370 | 7.370 | 7.370 | 0 | +0.11(+1.52%) | |
Mar 27, 2013 | 7.250 | 7.280 | 7.200 | 7.260 | 273,564 | +0.01(+0.14%) |
Mar 26, 2013 | 7.240 | 7.300 | 7.240 | 7.250 | 34,919 | -0.08(-1.09%) |
Mar 25, 2013 | 7.340 | 7.380 | 7.210 | 7.330 | 45,317 | +0.03(+0.41%) |
Mar 22, 2013 | 7.250 | 7.370 | 7.240 | 7.300 | 20,447 | -0.03(-0.41%) |
Mar 21, 2013 | 7.350 | 7.380 | 7.250 | 7.330 | 95,516 | +0.14(+1.95%) |
Mar 20, 2013 | 7.310 | 7.400 | 7.100 | 7.190 | 35,811 | -0.15(-2.04%) |
Mar 19, 2013 | 7.300 | 7.450 | 7.230 | 7.340 | 46,946 | -0.02(-0.27%) |
Mar 18, 2013 | 7.460 | 7.460 | 7.300 | 7.360 | 93,108 | +0.03(+0.41%) |
Mar 15, 2013 | 7.150 | 7.470 | 7.110 | 7.330 | 204,916 | +0.21(+2.95%) |
Mar 14, 2013 | 7.160 | 7.230 | 7.110 | 7.120 | 61,504 | +0.00(+0.00%) |
Mar 13, 2013 | 7.010 | 7.160 | 7.010 | 7.120 | 38,104 | +0.02(+0.28%) |
Mar 12, 2013 | 7.140 | 7.200 | 7.060 | 7.100 | 52,551 | +0.00(+0.00%) |
Mar 11, 2013 | 6.910 | 7.210 | 6.900 | 7.100 | 54,808 | +0.15(+2.16%) |
Mar 08, 2013 | 6.930 | 7.010 | 6.910 | 6.950 | 69,270 | -0.05(-0.71%) |
Mar 07, 2013 | 6.810 | 7.010 | 6.750 | 7.000 | 56,623 | +0.20(+2.94%) |
Mar 06, 2013 | 6.730 | 6.840 | 6.690 | 6.800 | 39,864 | +0.02(+0.29%) |
Mar 05, 2013 | 6.810 | 6.990 | 6.660 | 6.780 | 45,576 | -0.07(-1.02%) |
Mar 04, 2013 | 7.050 | 7.100 | 6.700 | 6.850 | 58,150 | -0.19(-2.70%) |
Mar 01, 2013 | 7.130 | 7.200 | 6.930 | 7.040 | 33,206 | -0.19(-2.63%) |
Feb 28, 2013 | 7.140 | 7.240 | 7.130 | 7.230 | 31,802 | +0.03(+0.42%) |
Feb 27, 2013 | 7.170 | 7.280 | 7.020 | 7.200 | 44,576 | +0.04(+0.56%) |
Feb 26, 2013 | 7.270 | 7.330 | 7.060 | 7.160 | 45,614 | +0.04(+0.56%) |
Feb 22, 2013 | 6.740 | 7.210 | 6.670 | 7.120 | 98,777 | +0.39(+5.79%) |
Feb 21, 2013 | 6.440 | 6.800 | 6.360 | 6.730 | 178,597 | +0.29(+4.50%) |
Feb 20, 2013 | 6.840 | 6.860 | 6.380 | 6.440 | 236,445 | -0.48(-6.94%) |
Feb 19, 2013 | 7.250 | 7.300 | 6.790 | 6.920 | 122,328 | -0.29(-4.02%) |
Feb 15, 2013 | 7.210 | 7.210 | 7.210 | 0 | -0.18(-2.44%) | |
Feb 14, 2013 | 7.610 | 7.610 | 7.360 | 7.390 | 55,509 | -0.27(-3.52%) |
Feb 13, 2013 | 7.640 | 7.790 | 7.640 | 7.660 | 23,652 | -0.04(-0.52%) |
Feb 12, 2013 | 7.760 | 7.850 | 7.700 | 7.700 | 37,350 | -0.10(-1.28%) |
Feb 11, 2013 | 7.680 | 7.830 | 7.680 | 7.800 | 35,748 | +0.12(+1.56%) |
Feb 08, 2013 | 7.730 | 7.780 | 7.680 | 7.680 | 32,778 | -0.10(-1.29%) |
Feb 07, 2013 | 7.770 | 7.810 | 7.740 | 7.780 | 38,443 | -0.02(-0.26%) |
Feb 06, 2013 | 7.800 | 7.840 | 7.760 | 7.800 | 37,895 | -0.07(-0.89%) |
Feb 04, 2013 | 7.860 | 7.920 | 7.850 | 7.870 | 14,273 | +0.00(+0.00%) |
Feb 01, 2013 | 7.870 | 7.960 | 7.850 | 7.870 | 15,079 | -0.03(-0.38%) |
Jan 31, 2013 | 7.950 | 8.000 | 7.850 | 7.900 | 31,817 | -0.09(-1.13%) |
Jan 30, 2013 | 8.110 | 8.120 | 7.950 | 7.990 | 58,559 | -0.14(-1.72%) |
Jan 29, 2013 | 8.100 | 8.160 | 8.100 | 8.130 | 39,426 | +0.01(+0.12%) |
Jan 28, 2013 | 8.110 | 8.170 | 8.100 | 8.120 | 42,997 | -0.08(-0.98%) |
Jan 25, 2013 | 8.100 | 8.200 | 8.100 | 8.200 | 62,487 | +0.18(+2.24%) |
Jan 24, 2013 | 8.010 | 8.120 | 7.960 | 8.020 | 63,795 | +0.07(+0.88%) |
Jan 23, 2013 | 7.900 | 7.980 | 7.820 | 7.950 | 35,074 | +0.02(+0.25%) |
Jan 22, 2013 | 7.870 | 7.970 | 7.800 | 7.930 | 30,595 | +0.07(+0.89%) |
Jan 21, 2013 | 7.780 | 7.870 | 7.750 | 7.860 | 42,540 | +0.10(+1.29%) |
Jan 18, 2013 | 7.880 | 7.880 | 7.760 | 7.760 | 111,976 | -0.01(-0.13%) |
Jan 17, 2013 | 7.800 | 7.890 | 7.740 | 7.770 | 59,189 | +0.00(+0.00%) |
Jan 16, 2013 | 7.810 | 7.860 | 7.760 | 7.770 | 43,553 | -0.12(-1.52%) |
Jan 15, 2013 | 7.810 | 7.970 | 7.810 | 7.890 | 32,249 | +0.01(+0.13%) |
Jan 14, 2013 | 7.800 | 7.970 | 7.750 | 7.880 | 22,324 | +0.12(+1.55%) |
Jan 11, 2013 | 7.760 | 7.860 | 7.740 | 7.760 | 52,677 | -0.02(-0.26%) |
Jan 10, 2013 | 7.880 | 7.940 | 7.780 | 7.780 | 76,848 | -0.14(-1.77%) |
Jan 09, 2013 | 8.080 | 8.110 | 7.900 | 7.920 | 39,867 | -0.16(-1.98%) |
Jan 08, 2013 | 8.110 | 8.150 | 8.070 | 8.080 | 44,185 | -0.04(-0.49%) |
Jan 07, 2013 | 8.070 | 8.150 | 8.070 | 8.120 | 22,073 | -0.03(-0.37%) |
Jan 04, 2013 | 8.140 | 8.160 | 8.090 | 8.150 | 44,876 | -0.03(-0.37%) |
Jan 03, 2013 | 8.290 | 8.340 | 8.100 | 8.180 | 21,422 | -0.21(-2.50%) |
Jan 02, 2013 | 8.400 | 8.480 | 8.280 | 8.390 | 33,790 | +0.01(+0.12%) |
Dec 31, 2012 | 8.380 | 8.380 | 8.380 | 0 | +0.37(+4.62%) | |
Dec 28, 2012 | 8.000 | 8.140 | 8.000 | 8.010 | 19,926 | -0.03(-0.37%) |
Dec 27, 2012 | 8.030 | 8.200 | 8.000 | 8.040 | 42,133 | +0.01(+0.12%) |
Dec 24, 2012 | 8.030 | 8.030 | 8.030 | 0 | +0.19(+2.42%) | |
Dec 21, 2012 | 7.900 | 8.050 | 7.770 | 7.840 | 50,568 | -0.09(-1.13%) |
Dec 20, 2012 | 7.760 | 8.000 | 7.760 | 7.930 | 48,028 | +0.13(+1.67%) |
Dec 19, 2012 | 7.950 | 7.950 | 7.780 | 7.800 | 89,667 | -0.20(-2.50%) |
Dec 18, 2012 | 8.030 | 8.130 | 7.950 | 8.000 | 69,440 | -0.23(-2.79%) |
Dec 17, 2012 | 7.920 | 8.230 | 7.820 | 8.230 | 67,287 | +0.33(+4.18%) |
Dec 14, 2012 | 7.700 | 8.040 | 7.690 | 7.900 | 103,018 | +0.19(+2.46%) |
Dec 13, 2012 | 7.750 | 7.780 | 7.710 | 7.710 | 74,277 | -0.05(-0.64%) |
Dec 12, 2012 | 7.700 | 7.880 | 7.700 | 7.760 | 102,546 | +0.07(+0.91%) |
Dec 11, 2012 | 7.710 | 7.910 | 7.660 | 7.690 | 89,188 | +0.02(+0.26%) |
Dec 10, 2012 | 7.800 | 7.900 | 7.660 | 7.670 | 77,589 | -0.08(-1.03%) |
Dec 07, 2012 | 7.850 | 7.940 | 7.750 | 7.750 | 77,735 | -0.12(-1.52%) |
Dec 06, 2012 | 8.010 | 8.030 | 7.860 | 7.870 | 58,054 | -0.14(-1.75%) |
Dec 05, 2012 | 8.050 | 8.120 | 8.000 | 8.010 | 36,402 | -0.03(-0.37%) |
Dec 04, 2012 | 8.000 | 8.040 | 7.850 | 8.040 | 29,983 | +0.04(+0.50%) |
Nov 30, 2012 | 7.950 | 8.150 | 7.940 | 8.000 | 41,167 | -0.11(-1.36%) |
Nov 29, 2012 | 8.000 | 8.230 | 8.000 | 8.110 | 21,657 | +0.08(+1.00%) |
Nov 28, 2012 | 7.920 | 8.090 | 7.890 | 8.030 | 58,332 | -0.22(-2.67%) |
Nov 27, 2012 | 8.450 | 8.520 | 8.250 | 8.250 | 22,291 | -0.29(-3.40%) |
Nov 26, 2012 | 8.210 | 8.650 | 7.950 | 8.540 | 55,012 | +0.23(+2.77%) |
Nov 24, 2012 | 8.390 | 8.400 | 8.170 | 8.310 | 16,225 | +0.00(+0.00%) |
Nov 23, 2012 | 8.390 | 8.400 | 8.170 | 8.310 | 16,225 | +0.13(+1.59%) |
Nov 22, 2012 | 8.180 | 8.260 | 8.150 | 8.180 | 11,639 | -0.14(-1.68%) |
Nov 21, 2012 | 8.150 | 8.400 | 8.150 | 8.320 | 38,616 | +0.12(+1.46%) |
Nov 20, 2012 | 8.050 | 8.220 | 8.010 | 8.200 | 28,611 | +0.07(+0.86%) |
Nov 19, 2012 | 8.060 | 8.140 | 8.050 | 8.130 | 30,894 | +0.13(+1.63%) |
Nov 16, 2012 | 7.740 | 8.090 | 7.630 | 8.000 | 31,104 | +0.18(+2.30%) |
Nov 15, 2012 | 8.120 | 8.180 | 7.620 | 7.820 | 144,362 | -0.38(-4.63%) |
Nov 14, 2012 | 8.300 | 8.400 | 8.130 | 8.200 | 90,404 | -0.13(-1.56%) |
Nov 13, 2012 | 8.300 | 8.450 | 8.260 | 8.330 | 89,116 | -0.07(-0.83%) |
Nov 12, 2012 | 8.380 | 8.450 | 8.360 | 8.400 | 36,536 | -0.02(-0.24%) |
Nov 09, 2012 | 8.370 | 8.480 | 8.300 | 8.420 | 28,796 | +0.03(+0.36%) |
Nov 08, 2012 | 8.330 | 8.470 | 8.330 | 8.390 | 23,835 | +0.01(+0.12%) |
Nov 07, 2012 | 8.410 | 8.460 | 8.250 | 8.380 | 31,845 | -0.07(-0.83%) |
Nov 06, 2012 | 8.570 | 8.600 | 8.440 | 8.450 | 35,442 | -0.15(-1.74%) |
Nov 05, 2012 | 8.580 | 8.640 | 8.580 | 8.600 | 13,090 | -0.04(-0.46%) |
Nov 02, 2012 | 8.750 | 8.760 | 8.550 | 8.640 | 21,961 | -0.20(-2.26%) |
Nov 01, 2012 | 8.480 | 8.880 | 8.480 | 8.840 | 19,859 | +0.27(+3.15%) |
Oct 31, 2012 | 8.370 | 8.630 | 8.350 | 8.570 | 48,991 | +0.27(+3.25%) |
Oct 30, 2012 | 8.390 | 8.540 | 8.250 | 8.300 | 66,073 | -0.08(-0.95%) |
Oct 29, 2012 | 8.750 | 8.750 | 8.350 | 8.380 | 67,093 | -0.43(-4.88%) |
Oct 26, 2012 | 8.900 | 8.920 | 8.810 | 8.810 | 48,638 | -0.11(-1.23%) |
Oct 25, 2012 | 8.870 | 8.950 | 8.870 | 8.920 | 33,346 | +0.02(+0.22%) |
Oct 24, 2012 | 8.840 | 8.980 | 8.800 | 8.900 | 25,698 | +0.04(+0.45%) |
Oct 23, 2012 | 9.010 | 9.010 | 8.780 | 8.860 | 44,662 | -0.21(-2.32%) |
Oct 19, 2012 | 9.200 | 9.210 | 9.020 | 9.070 | 37,431 | -0.10(-1.09%) |
Oct 18, 2012 | 9.010 | 9.180 | 8.960 | 9.170 | 53,290 | +0.12(+1.33%) |
Oct 17, 2012 | 9.060 | 9.100 | 9.000 | 9.050 | 38,223 | -0.04(-0.44%) |
Oct 16, 2012 | 8.970 | 9.100 | 8.950 | 9.090 | 23,324 | +0.04(+0.44%) |
Oct 15, 2012 | 8.980 | 9.060 | 8.870 | 9.050 | 24,388 | +0.12(+1.34%) |
Oct 12, 2012 | 8.850 | 9.030 | 8.850 | 8.930 | 50,003 | +0.02(+0.22%) |
Oct 11, 2012 | 8.870 | 8.940 | 8.830 | 8.910 | 41,911 | +0.11(+1.25%) |
Oct 10, 2012 | 8.820 | 9.080 | 8.800 | 8.800 | 27,852 | -0.05(-0.56%) |
Oct 09, 2012 | 8.840 | 9.000 | 8.830 | 8.850 | 30,179 | -0.07(-0.78%) |
Oct 05, 2012 | 8.920 | 8.920 | 8.920 | 0 | -0.13(-1.44%) | |
Oct 04, 2012 | 8.930 | 9.090 | 8.930 | 9.050 | 21,624 | +0.09(+1.00%) |
Oct 03, 2012 | 9.070 | 9.150 | 8.950 | 8.960 | 37,774 | -0.12(-1.32%) |
Oct 02, 2012 | 8.900 | 9.200 | 8.900 | 9.080 | 53,399 | +0.19(+2.14%) |
Oct 01, 2012 | 9.200 | 9.200 | 8.890 | 8.890 | 66,721 | -0.31(-3.37%) |
Sep 28, 2012 | 9.070 | 9.200 | 9.050 | 9.200 | 24,112 | +0.04(+0.44%) |
Sep 27, 2012 | 8.950 | 9.160 | 8.890 | 9.160 | 52,988 | +0.23(+2.58%) |
Sep 26, 2012 | 9.000 | 9.020 | 8.590 | 8.930 | 85,440 | -0.14(-1.54%) |
Sep 25, 2012 | 9.070 | 9.190 | 9.030 | 9.070 | 35,708 | -0.03(-0.33%) |
Sep 24, 2012 | 9.110 | 9.260 | 9.100 | 9.100 | 25,161 | +0.00(+0.00%) |
Sep 21, 2012 | 9.230 | 9.420 | 9.050 | 9.100 | 65,412 | -0.12(-1.30%) |
Sep 20, 2012 | 9.000 | 9.320 | 8.940 | 9.220 | 76,201 | +0.22(+2.44%) |
Sep 19, 2012 | 8.910 | 9.100 | 8.900 | 9.000 | 43,607 | +0.12(+1.35%) |
Sep 18, 2012 | 8.900 | 9.170 | 8.800 | 8.880 | 42,337 | -0.04(-0.45%) |
Sep 17, 2012 | 9.130 | 9.370 | 8.920 | 8.920 | 48,905 | -0.18(-1.98%) |
Sep 14, 2012 | 9.050 | 9.350 | 9.050 | 9.100 | 43,080 | +0.10(+1.11%) |
Sep 13, 2012 | 9.150 | 9.430 | 9.000 | 9.000 | 53,690 | -0.19(-2.07%) |
Sep 12, 2012 | 8.970 | 9.300 | 8.840 | 9.190 | 49,498 | +0.25(+2.80%) |
Sep 11, 2012 | 8.650 | 9.120 | 8.650 | 8.940 | 63,665 | +0.33(+3.83%) |
Sep 10, 2012 | 8.920 | 9.000 | 8.610 | 8.610 | 36,145 | -0.30(-3.37%) |
Sep 07, 2012 | 8.820 | 8.990 | 8.820 | 8.910 | 30,439 | +0.08(+0.91%) |
Sep 06, 2012 | 8.620 | 8.950 | 8.620 | 8.830 | 26,911 | +0.17(+1.96%) |
Sep 05, 2012 | 8.560 | 8.670 | 8.500 | 8.660 | 14,760 | +0.11(+1.29%) |
Sep 04, 2012 | 8.520 | 8.600 | 8.400 | 8.550 | 60,342 | -0.12(-1.38%) |
Aug 31, 2012 | 8.670 | 8.670 | 8.670 | 0 | +0.12(+1.40%) | |
Aug 30, 2012 | 8.830 | 8.850 | 8.540 | 8.550 | 82,097 | -0.42(-4.68%) |
Aug 29, 2012 | 9.220 | 9.260 | 8.900 | 8.970 | 58,980 | -0.48(-5.08%) |
Aug 27, 2012 | 9.470 | 9.580 | 9.450 | 9.450 | 27,921 | +0.02(+0.21%) |
Aug 24, 2012 | 9.430 | 9.440 | 9.350 | 9.430 | 12,644 | +0.03(+0.32%) |
Aug 23, 2012 | 9.410 | 9.440 | 9.300 | 9.400 | 39,091 | +0.01(+0.11%) |
Aug 22, 2012 | 9.400 | 9.460 | 9.320 | 9.390 | 82,085 | +0.04(+0.43%) |
Aug 21, 2012 | 9.280 | 9.460 | 9.280 | 9.350 | 46,163 | +0.12(+1.30%) |
Aug 20, 2012 | 9.210 | 9.330 | 9.200 | 9.230 | 50,012 | -0.08(-0.86%) |
Aug 17, 2012 | 8.970 | 9.340 | 8.970 | 9.310 | 42,314 | +0.24(+2.65%) |
Aug 16, 2012 | 9.000 | 9.110 | 8.810 | 9.070 | 102,244 | +0.08(+0.89%) |
Aug 15, 2012 | 8.500 | 9.010 | 8.500 | 8.990 | 101,350 | +0.45(+5.27%) |
Aug 14, 2012 | 8.300 | 8.680 | 8.300 | 8.540 | 108,796 | +0.29(+3.52%) |
Aug 13, 2012 | 8.590 | 8.590 | 8.250 | 8.250 | 106,163 | -0.15(-1.79%) |
Aug 11, 2012 | 8.380 | 8.580 | 8.300 | 8.400 | 90,749 | +0.00(+0.00%) |
Aug 10, 2012 | 8.380 | 8.580 | 8.300 | 8.400 | 90,749 | +0.02(+0.24%) |
Aug 09, 2012 | 7.930 | 8.490 | 7.910 | 8.380 | 171,500 | +0.48(+6.08%) |
Aug 08, 2012 | 7.650 | 8.350 | 7.650 | 7.900 | 67,267 | +0.10(+1.28%) |
Aug 07, 2012 | 7.450 | 7.950 | 7.250 | 7.800 | 87,612 | +0.35(+4.70%) |
Aug 03, 2012 | 7.450 | 7.450 | 7.450 | 0 | +0.17(+2.34%) | |
Aug 02, 2012 | 7.710 | 7.710 | 7.270 | 7.280 | 126,194 | -0.43(-5.58%) |
Aug 01, 2012 | 7.720 | 7.750 | 7.690 | 7.710 | 52,771 | +0.00(+0.00%) |
Jul 31, 2012 | 8.000 | 8.000 | 7.710 | 7.710 | 62,933 | -0.30(-3.75%) |
Jul 30, 2012 | 7.820 | 8.100 | 7.800 | 8.010 | 62,757 | +0.10(+1.26%) |
Jul 27, 2012 | 8.120 | 8.120 | 7.840 | 7.910 | 102,420 | -0.22(-2.71%) |
Jul 26, 2012 | 8.090 | 8.170 | 7.990 | 8.130 | 40,561 | +0.08(+0.99%) |
Jul 25, 2012 | 8.300 | 8.300 | 7.940 | 8.050 | 51,881 | -0.25(-3.01%) |
Jul 24, 2012 | 8.270 | 8.440 | 8.270 | 8.300 | 37,156 | +0.08(+0.97%) |
Jul 23, 2012 | 8.390 | 8.390 | 8.070 | 8.220 | 123,457 | -0.33(-3.86%) |
Jul 20, 2012 | 8.420 | 8.630 | 8.360 | 8.550 | 85,181 | +0.07(+0.83%) |
Jul 19, 2012 | 8.250 | 8.490 | 8.250 | 8.480 | 79,402 | +0.38(+4.69%) |
Jul 18, 2012 | 7.960 | 8.200 | 7.930 | 8.100 | 99,186 | +0.17(+2.14%) |
Jul 17, 2012 | 7.650 | 7.980 | 7.650 | 7.930 | 77,967 | +0.24(+3.12%) |
Jul 16, 2012 | 7.620 | 7.700 | 7.530 | 7.690 | 83,012 | +0.13(+1.72%) |
Jul 13, 2012 | 7.500 | 7.800 | 7.500 | 7.560 | 65,414 | +0.06(+0.80%) |
Jul 12, 2012 | 7.600 | 7.650 | 7.500 | 7.500 | 87,618 | -0.06(-0.79%) |
Jul 11, 2012 | 7.810 | 7.820 | 7.510 | 7.560 | 165,785 | -0.25(-3.20%) |
Jul 10, 2012 | 7.600 | 7.960 | 7.600 | 7.810 | 143,775 | +0.18(+2.36%) |
Jul 09, 2012 | 8.340 | 8.380 | 7.320 | 7.630 | 308,590 | -0.75(-8.95%) |
Jul 06, 2012 | 8.500 | 8.500 | 8.350 | 8.380 | 70,867 | -0.13(-1.53%) |
Jul 05, 2012 | 8.700 | 8.720 | 8.510 | 8.510 | 53,632 | -0.18(-2.07%) |
Jul 04, 2012 | 8.750 | 8.850 | 8.590 | 8.690 | 40,800 | -0.02(-0.23%) |
Jul 03, 2012 | 8.650 | 8.890 | 8.620 | 8.710 | 63,286 | +0.05(+0.58%) |
Jun 29, 2012 | 8.660 | 8.660 | 8.660 | 0 | +0.19(+2.24%) | |
Jun 28, 2012 | 8.470 | 8.600 | 8.350 | 8.470 | 23,196 | -0.10(-1.17%) |
Jun 27, 2012 | 8.730 | 8.740 | 8.550 | 8.570 | 24,605 | -0.13(-1.49%) |
Jun 26, 2012 | 8.150 | 8.700 | 8.150 | 8.700 | 118,906 | +0.41(+4.95%) |
Jun 25, 2012 | 8.340 | 8.460 | 8.230 | 8.290 | 67,423 | -0.16(-1.89%) |
Jun 22, 2012 | 8.460 | 8.650 | 8.410 | 8.450 | 45,319 | +0.10(+1.20%) |
Jun 21, 2012 | 8.650 | 8.700 | 8.350 | 8.350 | 127,025 | -0.32(-3.69%) |
Jun 20, 2012 | 9.000 | 9.010 | 8.600 | 8.670 | 115,056 | -0.33(-3.67%) |
Jun 19, 2012 | 9.010 | 9.040 | 8.960 | 9.000 | 56,509 | -0.02(-0.22%) |
Jun 18, 2012 | 9.040 | 9.140 | 8.960 | 9.020 | 55,498 | +0.06(+0.67%) |
Jun 15, 2012 | 8.960 | 9.100 | 8.960 | 8.960 | 51,547 | +0.01(+0.11%) |
Jun 14, 2012 | 9.000 | 9.120 | 8.920 | 8.950 | 66,625 | -0.02(-0.22%) |
Jun 13, 2012 | 9.300 | 9.360 | 8.870 | 8.970 | 117,816 | -0.40(-4.27%) |
Jun 12, 2012 | 9.700 | 9.830 | 9.370 | 9.370 | 55,216 | -0.36(-3.70%) |
Jun 11, 2012 | 10.05 | 10.19 | 9.730 | 9.730 | 48,671 | -0.30(-2.99%) |
Jun 08, 2012 | 10.45 | 10.52 | 10.03 | 10.03 | 40,961 | -0.76(-7.04%) |
Jun 07, 2012 | 10.56 | 10.86 | 10.56 | 10.79 | 39,016 | +0.23(+2.18%) |
Jun 06, 2012 | 10.18 | 10.77 | 10.15 | 10.56 | 79,567 | +0.51(+5.07%) |
Jun 05, 2012 | 9.740 | 10.05 | 9.710 | 10.05 | 29,137 | +0.19(+1.93%) |
Jun 04, 2012 | 9.790 | 10.00 | 9.650 | 9.860 | 55,078 | +0.08(+0.82%) |
Jun 02, 2012 | 9.320 | 9.780 | 9.260 | 9.780 | 91,343 | +0.00(+0.00%) |
Jun 01, 2012 | 9.320 | 9.780 | 9.260 | 9.780 | 91,343 | -0.32(-3.17%) |
May 31, 2012 | 9.970 | 10.11 | 9.710 | 10.10 | 83,300 | -0.06(-0.59%) |
May 30, 2012 | 10.38 | 10.54 | 10.16 | 10.16 | 71,594 | -0.53(-4.96%) |
May 29, 2012 | 10.58 | 10.98 | 10.41 | 10.69 | 57,700 | -0.22(-2.02%) |
May 28, 2012 | 10.51 | 10.91 | 10.44 | 10.91 | 15,790 | +0.36(+3.41%) |
May 25, 2012 | 10.42 | 10.61 | 10.29 | 10.55 | 48,385 | -0.05(-0.47%) |
May 24, 2012 | 10.59 | 10.85 | 10.54 | 10.60 | 37,511 | +0.15(+1.44%) |
May 23, 2012 | 10.25 | 10.60 | 10.01 | 10.45 | 65,504 | +0.10(+0.97%) |
May 22, 2012 | 10.50 | 10.58 | 10.32 | 10.35 | 27,988 | -0.12(-1.15%) |
May 18, 2012 | 10.47 | 10.47 | 10.47 | 0 | -0.25(-2.33%) | |
May 17, 2012 | 10.81 | 10.82 | 10.70 | 10.72 | 37,361 | -0.03(-0.28%) |
May 16, 2012 | 11.17 | 11.25 | 10.66 | 10.75 | 68,305 | -0.41(-3.67%) |
May 15, 2012 | 11.25 | 11.39 | 11.13 | 11.16 | 51,019 | -0.06(-0.53%) |
May 14, 2012 | 11.77 | 11.77 | 11.22 | 11.22 | 29,503 | -0.58(-4.92%) |
May 11, 2012 | 11.85 | 11.92 | 11.80 | 11.80 | 72,576 | -0.05(-0.42%) |
May 10, 2012 | 12.20 | 12.35 | 11.85 | 11.85 | 70,685 | -0.32(-2.63%) |
May 09, 2012 | 12.27 | 12.27 | 12.06 | 12.17 | 258,296 | -0.18(-1.46%) |
May 08, 2012 | 12.62 | 12.64 | 12.14 | 12.35 | 72,748 | -0.28(-2.22%) |
May 07, 2012 | 12.64 | 12.68 | 12.50 | 12.63 | 24,836 | -0.16(-1.25%) |
May 04, 2012 | 12.75 | 12.99 | 12.52 | 12.79 | 51,052 | -0.18(-1.39%) |
May 03, 2012 | 12.94 | 13.00 | 12.82 | 12.97 | 52,411 | -0.06(-0.46%) |
May 02, 2012 | 13.17 | 13.20 | 12.86 | 13.03 | 42,869 | -0.15(-1.14%) |