Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.340 | 7.450 | 7.250 | 7.260 | 146,949 | -0.16(-2.16%) |
May 30, 2013 | 7.340 | 7.450 | 7.340 | 7.420 | 100,354 | +0.06(+0.82%) |
May 29, 2013 | 7.370 | 7.400 | 7.340 | 7.360 | 22,233 | +0.02(+0.27%) |
May 28, 2013 | 7.500 | 7.540 | 7.290 | 7.340 | 96,923 | -0.09(-1.21%) |
May 24, 2013 | 7.380 | 7.440 | 7.300 | 7.430 | 0 | -0.01(-0.13%) |
May 23, 2013 | 7.300 | 7.530 | 7.270 | 7.440 | 0 | +0.10(+1.36%) |
May 22, 2013 | 7.400 | 7.470 | 7.250 | 7.340 | 0 | -0.07(-0.94%) |
May 21, 2013 | 7.480 | 7.500 | 7.340 | 7.410 | 0 | -0.09(-1.20%) |
May 20, 2013 | 7.470 | 7.640 | 7.470 | 7.500 | 0 | -0.02(-0.27%) |
May 17, 2013 | 7.570 | 7.570 | 7.430 | 7.520 | 0 | -0.01(-0.13%) |
May 16, 2013 | 7.410 | 7.550 | 7.390 | 7.530 | 18,767 | +0.08(+1.07%) |
May 15, 2013 | 7.330 | 7.500 | 7.330 | 7.450 | 0 | +0.17(+2.34%) |
May 13, 2013 | 7.316 | 7.335 | 7.250 | 7.280 | 0 | -0.04(-0.55%) |
May 10, 2013 | 7.350 | 7.350 | 7.250 | 7.320 | 0 | -0.01(-0.14%) |
May 09, 2013 | 7.340 | 7.400 | 7.270 | 7.330 | 0 | -0.04(-0.54%) |
May 08, 2013 | 7.290 | 7.400 | 7.260 | 7.370 | 0 | +0.08(+1.10%) |
May 07, 2013 | 7.330 | 7.350 | 7.200 | 7.290 | 0 | +0.00(+0.00%) |
May 06, 2013 | 7.430 | 7.440 | 7.210 | 7.290 | 0 | -0.16(-2.15%) |
May 03, 2013 | 7.530 | 7.530 | 7.400 | 7.450 | 0 | +0.03(+0.40%) |
May 02, 2013 | 7.440 | 7.460 | 7.300 | 7.420 | 0 | +0.06(+0.82%) |
May 01, 2013 | 7.650 | 7.750 | 7.340 | 7.360 | 99,667 | -0.34(-4.42%) |
Apr 30, 2013 | 7.600 | 7.760 | 7.460 | 7.700 | 0 | +0.12(+1.58%) |
Apr 29, 2013 | 7.750 | 7.750 | 7.400 | 7.580 | 40,066 | -0.17(-2.19%) |
Apr 26, 2013 | 7.730 | 7.780 | 7.700 | 7.750 | 63,732 | +0.00(+0.00%) |
Apr 25, 2013 | 7.640 | 7.820 | 7.620 | 7.750 | 102,006 | +0.11(+1.44%) |
Apr 24, 2013 | 7.610 | 7.680 | 7.580 | 7.640 | 36,115 | +0.08(+1.06%) |
Apr 23, 2013 | 7.470 | 7.638 | 7.450 | 7.560 | 23,844 | +0.17(+2.30%) |
Apr 22, 2013 | 7.400 | 7.470 | 7.320 | 7.390 | 38,710 | -0.03(-0.40%) |
Apr 19, 2013 | 7.320 | 7.530 | 7.306 | 7.420 | 50,620 | +0.09(+1.23%) |
Apr 18, 2013 | 7.370 | 7.400 | 7.280 | 7.330 | 34,317 | +0.01(+0.14%) |
Apr 17, 2013 | 7.320 | 7.400 | 7.310 | 7.320 | 44,594 | -0.08(-1.08%) |
Apr 16, 2013 | 7.360 | 7.430 | 7.250 | 7.400 | 47,623 | +0.12(+1.65%) |
Apr 15, 2013 | 7.600 | 7.620 | 7.229 | 7.280 | 52,387 | -0.33(-4.34%) |
Apr 12, 2013 | 7.550 | 7.610 | 7.500 | 7.610 | 20,164 | +0.02(+0.26%) |
Apr 11, 2013 | 7.620 | 7.710 | 7.580 | 7.590 | 37,206 | -0.06(-0.78%) |
Apr 10, 2013 | 7.430 | 7.650 | 7.370 | 7.650 | 50,858 | +0.23(+3.10%) |
Apr 09, 2013 | 7.410 | 7.450 | 7.320 | 7.420 | 32,952 | +0.00(+0.00%) |
Apr 08, 2013 | 7.450 | 7.450 | 7.330 | 7.420 | 22,673 | +0.01(+0.13%) |
Apr 05, 2013 | 7.360 | 7.480 | 7.320 | 7.410 | 58,309 | -0.08(-1.07%) |
Apr 04, 2013 | 7.540 | 7.580 | 7.460 | 7.490 | 75,970 | -0.06(-0.79%) |
Apr 03, 2013 | 7.520 | 7.600 | 7.510 | 7.550 | 51,269 | +0.02(+0.27%) |
Apr 02, 2013 | 7.720 | 7.750 | 7.470 | 7.530 | 90,448 | -0.18(-2.33%) |
Apr 01, 2013 | 7.710 | 7.760 | 7.700 | 7.710 | 71,995 | +0.00(+0.00%) |
Mar 28, 2013 | 7.730 | 7.770 | 7.700 | 7.710 | 44,280 | +0.01(+0.13%) |
Mar 27, 2013 | 7.730 | 7.765 | 7.700 | 7.700 | 9,814 | -0.10(-1.28%) |
Mar 26, 2013 | 7.850 | 7.850 | 7.800 | 7.800 | 20,893 | +0.01(+0.13%) |
Mar 25, 2013 | 7.780 | 7.820 | 7.720 | 7.790 | 17,562 | +0.05(+0.65%) |
Mar 22, 2013 | 7.900 | 8.010 | 7.720 | 7.740 | 73,489 | -0.16(-2.03%) |
Mar 21, 2013 | 7.730 | 7.930 | 7.700 | 7.900 | 66,395 | +0.13(+1.67%) |
Mar 20, 2013 | 7.780 | 7.830 | 7.700 | 7.770 | 32,421 | +0.03(+0.39%) |
Mar 19, 2013 | 7.720 | 7.767 | 7.700 | 7.740 | 34,884 | +0.04(+0.52%) |
Mar 18, 2013 | 7.720 | 7.730 | 7.695 | 7.700 | 21,689 | -0.07(-0.90%) |
Mar 15, 2013 | 7.620 | 7.780 | 7.570 | 7.770 | 148,311 | +0.15(+1.97%) |
Mar 14, 2013 | 7.650 | 7.660 | 7.470 | 7.620 | 67,085 | -0.05(-0.65%) |
Mar 13, 2013 | 7.650 | 7.690 | 7.520 | 7.670 | 76,171 | +0.05(+0.66%) |
Mar 12, 2013 | 7.700 | 7.780 | 7.600 | 7.620 | 45,637 | -0.12(-1.55%) |
Mar 11, 2013 | 7.720 | 7.830 | 7.700 | 7.740 | 34,747 | -0.03(-0.39%) |
Mar 08, 2013 | 7.800 | 7.830 | 7.690 | 7.770 | 86,350 | +0.04(+0.52%) |
Mar 07, 2013 | 7.720 | 7.790 | 7.630 | 7.730 | 51,774 | -0.01(-0.13%) |
Mar 06, 2013 | 7.650 | 7.780 | 7.450 | 7.740 | 91,352 | +0.10(+1.31%) |
Mar 05, 2013 | 7.430 | 7.660 | 7.410 | 7.640 | 64,245 | +0.23(+3.10%) |
Mar 04, 2013 | 7.430 | 7.500 | 7.360 | 7.410 | 85,668 | -0.06(-0.80%) |
Mar 01, 2013 | 7.200 | 7.470 | 7.190 | 7.470 | 91,698 | +0.20(+2.75%) |
Feb 28, 2013 | 7.370 | 7.415 | 7.240 | 7.270 | 200,521 | -0.12(-1.62%) |
Feb 27, 2013 | 7.530 | 7.570 | 7.370 | 7.390 | 66,377 | -0.15(-1.99%) |
Feb 26, 2013 | 7.690 | 7.780 | 7.410 | 7.540 | 162,423 | -0.29(-3.70%) |
Feb 22, 2013 | 7.840 | 7.910 | 7.660 | 7.830 | 100,238 | +0.04(+0.51%) |
Feb 21, 2013 | 7.740 | 7.800 | 7.660 | 7.790 | 43,108 | +0.03(+0.39%) |
Feb 20, 2013 | 7.770 | 7.820 | 7.760 | 7.760 | 68,399 | -0.03(-0.39%) |
Feb 19, 2013 | 7.830 | 7.910 | 7.720 | 7.790 | 80,491 | -0.04(-0.51%) |
Feb 15, 2013 | 7.750 | 7.830 | 7.670 | 7.830 | 54,862 | +0.14(+1.82%) |
Feb 14, 2013 | 7.650 | 7.720 | 7.650 | 7.690 | 21,464 | +0.01(+0.13%) |
Feb 13, 2013 | 7.630 | 7.700 | 7.600 | 7.680 | 51,759 | +0.05(+0.66%) |
Feb 12, 2013 | 7.540 | 7.680 | 7.518 | 7.630 | 55,212 | +0.08(+1.06%) |
Feb 11, 2013 | 7.480 | 7.560 | 7.380 | 7.550 | 58,055 | +0.06(+0.80%) |
Feb 08, 2013 | 7.380 | 7.540 | 7.310 | 7.490 | 143,269 | +0.13(+1.77%) |
Feb 07, 2013 | 7.500 | 7.960 | 7.300 | 7.360 | 88,681 | -0.14(-1.87%) |
Feb 06, 2013 | 7.500 | 7.530 | 7.315 | 7.500 | 80,595 | -0.05(-0.66%) |
Feb 04, 2013 | 7.750 | 7.750 | 7.550 | 7.550 | 52,784 | -0.26(-3.33%) |
Feb 01, 2013 | 7.710 | 7.880 | 7.540 | 7.810 | 49,557 | +0.15(+1.96%) |
Jan 31, 2013 | 7.750 | 7.930 | 7.610 | 7.660 | 36,604 | -0.12(-1.54%) |
Jan 30, 2013 | 7.840 | 7.840 | 7.700 | 7.780 | 37,051 | -0.04(-0.51%) |
Jan 29, 2013 | 7.640 | 7.820 | 7.490 | 7.820 | 65,507 | +0.20(+2.62%) |
Jan 28, 2013 | 7.580 | 7.665 | 7.560 | 7.620 | 53,844 | +0.03(+0.40%) |
Jan 25, 2013 | 7.680 | 7.700 | 7.560 | 7.590 | 131,742 | -0.05(-0.65%) |
Jan 24, 2013 | 7.680 | 7.840 | 7.600 | 7.640 | 189,393 | -0.01(-0.13%) |
Jan 23, 2013 | 7.600 | 7.680 | 7.580 | 7.650 | 113,000 | +0.06(+0.79%) |
Jan 22, 2013 | 7.340 | 7.600 | 7.340 | 7.590 | 127,807 | +0.23(+3.12%) |
Jan 18, 2013 | 7.300 | 7.380 | 7.290 | 7.360 | 102,076 | +0.05(+0.68%) |
Jan 17, 2013 | 7.250 | 7.330 | 7.250 | 7.310 | 83,666 | +0.11(+1.53%) |
Jan 16, 2013 | 7.160 | 7.250 | 7.150 | 7.200 | 44,814 | +0.00(+0.00%) |
Jan 15, 2013 | 7.310 | 7.310 | 7.130 | 7.200 | 69,347 | -0.17(-2.31%) |
Jan 14, 2013 | 7.390 | 7.450 | 7.300 | 7.370 | 45,902 | -0.06(-0.81%) |
Jan 11, 2013 | 7.480 | 7.480 | 7.360 | 7.430 | 33,056 | +0.00(+0.00%) |
Jan 10, 2013 | 7.410 | 7.510 | 7.350 | 7.430 | 40,621 | +0.05(+0.68%) |
Jan 09, 2013 | 7.370 | 7.410 | 7.330 | 7.380 | 62,627 | +0.02(+0.27%) |
Jan 08, 2013 | 7.280 | 7.390 | 7.280 | 7.360 | 60,201 | +0.08(+1.10%) |
Jan 07, 2013 | 7.300 | 7.330 | 7.270 | 7.280 | 41,600 | -0.09(-1.22%) |
Jan 04, 2013 | 7.400 | 7.400 | 7.280 | 7.370 | 36,095 | -0.02(-0.27%) |
Jan 03, 2013 | 7.490 | 7.560 | 7.370 | 7.390 | 51,878 | -0.11(-1.47%) |
Jan 02, 2013 | 7.650 | 7.690 | 7.450 | 7.500 | 138,730 | -0.06(-0.79%) |
Dec 31, 2012 | 7.270 | 7.580 | 7.210 | 7.560 | 36,787 | +0.28(+3.85%) |
Dec 28, 2012 | 7.450 | 7.460 | 7.250 | 7.280 | 22,636 | -0.22(-2.93%) |
Dec 27, 2012 | 7.540 | 7.590 | 7.150 | 7.500 | 27,229 | -0.06(-0.79%) |
Dec 26, 2012 | 7.700 | 7.740 | 7.490 | 7.560 | 17,114 | -0.17(-2.20%) |
Dec 24, 2012 | 7.730 | 7.800 | 7.630 | 7.730 | 6,143 | -0.02(-0.26%) |
Dec 21, 2012 | 8.000 | 8.000 | 7.710 | 7.750 | 131,099 | -0.22(-2.76%) |
Dec 20, 2012 | 7.860 | 8.100 | 7.740 | 7.970 | 121,688 | +0.09(+1.14%) |
Dec 19, 2012 | 7.800 | 7.910 | 7.660 | 7.880 | 42,816 | +0.06(+0.77%) |
Dec 18, 2012 | 7.690 | 7.870 | 7.690 | 7.820 | 80,048 | +0.12(+1.56%) |
Dec 17, 2012 | 7.480 | 7.740 | 7.220 | 7.700 | 47,269 | +0.23(+3.08%) |
Dec 14, 2012 | 7.220 | 7.475 | 7.220 | 7.470 | 44,591 | +0.21(+2.89%) |
Dec 13, 2012 | 7.300 | 7.370 | 7.225 | 7.260 | 12,063 | -0.09(-1.22%) |
Dec 12, 2012 | 7.570 | 7.580 | 7.350 | 7.350 | 24,586 | -0.18(-2.39%) |
Dec 11, 2012 | 7.350 | 7.550 | 7.330 | 7.530 | 54,203 | +0.25(+3.43%) |
Dec 10, 2012 | 7.240 | 7.320 | 7.200 | 7.280 | 18,200 | +0.07(+0.97%) |
Dec 07, 2012 | 7.220 | 7.270 | 7.110 | 7.210 | 55,539 | -0.04(-0.55%) |
Dec 06, 2012 | 7.240 | 7.270 | 7.180 | 7.250 | 13,999 | -0.03(-0.41%) |
Dec 05, 2012 | 7.350 | 7.350 | 7.270 | 7.280 | 33,648 | -0.07(-0.95%) |
Dec 04, 2012 | 7.270 | 7.440 | 7.260 | 7.350 | 41,751 | +0.08(+1.10%) |
Nov 30, 2012 | 7.220 | 7.390 | 7.130 | 7.270 | 145,302 | +0.08(+1.11%) |
Nov 29, 2012 | 7.110 | 7.250 | 7.090 | 7.190 | 47,419 | +0.16(+2.28%) |
Nov 28, 2012 | 6.950 | 7.050 | 6.950 | 7.030 | 17,001 | +0.02(+0.28%) |
Nov 27, 2012 | 6.920 | 7.140 | 6.920 | 7.010 | 17,804 | +0.04(+0.58%) |
Nov 26, 2012 | 6.970 | 6.990 | 6.930 | 6.970 | 17,313 | +0.01(+0.14%) |
Nov 23, 2012 | 6.940 | 6.990 | 6.820 | 6.960 | 11,560 | +0.06(+0.87%) |
Nov 21, 2012 | 6.790 | 6.910 | 6.790 | 6.900 | 22,138 | +0.09(+1.32%) |
Nov 20, 2012 | 6.970 | 6.970 | 6.770 | 6.810 | 19,959 | -0.19(-2.71%) |
Nov 19, 2012 | 6.860 | 7.010 | 6.860 | 7.000 | 29,547 | +0.20(+2.94%) |
Nov 16, 2012 | 6.870 | 6.920 | 6.750 | 6.800 | 95,471 | -0.10(-1.45%) |
Nov 15, 2012 | 6.910 | 7.010 | 6.900 | 6.900 | 27,003 | -0.01(-0.14%) |
Nov 14, 2012 | 7.190 | 7.190 | 6.910 | 6.910 | 44,749 | -0.25(-3.49%) |
Nov 13, 2012 | 7.210 | 7.280 | 7.140 | 7.160 | 31,678 | -0.07(-0.97%) |
Nov 12, 2012 | 7.100 | 7.330 | 7.090 | 7.230 | 16,957 | +0.14(+1.97%) |
Nov 09, 2012 | 7.020 | 7.200 | 7.020 | 7.090 | 19,920 | +0.04(+0.57%) |
Nov 08, 2012 | 7.270 | 7.310 | 7.010 | 7.050 | 88,230 | -0.25(-3.42%) |
Nov 07, 2012 | 7.400 | 7.500 | 7.200 | 7.300 | 62,163 | -0.14(-1.88%) |
Nov 06, 2012 | 7.330 | 7.460 | 7.300 | 7.440 | 37,965 | +0.17(+2.34%) |
Nov 05, 2012 | 7.300 | 7.380 | 7.250 | 7.270 | 36,586 | -0.07(-0.95%) |
Nov 02, 2012 | 7.460 | 7.460 | 7.320 | 7.340 | 57,646 | -0.07(-0.94%) |
Nov 01, 2012 | 7.550 | 7.560 | 7.400 | 7.410 | 70,670 | -0.16(-2.11%) |
Oct 31, 2012 | 7.460 | 7.590 | 7.450 | 7.570 | 50,064 | +0.05(+0.66%) |
Oct 26, 2012 | 7.670 | 7.520 | 7.520 | 7.520 | 16,400 | -0.13(-1.70%) |
Oct 25, 2012 | 7.630 | 7.700 | 7.600 | 7.650 | 18,464 | +0.05(+0.66%) |
Oct 24, 2012 | 7.810 | 7.860 | 7.560 | 7.600 | 18,749 | -0.18(-2.31%) |
Oct 23, 2012 | 7.640 | 7.830 | 7.640 | 7.780 | 21,889 | +0.13(+1.70%) |
Oct 19, 2012 | 7.660 | 7.710 | 7.500 | 7.650 | 71,418 | -0.03(-0.39%) |
Oct 18, 2012 | 7.980 | 8.050 | 7.640 | 7.680 | 71,431 | -0.31(-3.88%) |
Oct 17, 2012 | 8.160 | 8.160 | 7.980 | 7.990 | 34,580 | -0.13(-1.60%) |
Oct 16, 2012 | 8.170 | 8.220 | 8.065 | 8.120 | 38,010 | +0.02(+0.25%) |
Oct 15, 2012 | 8.090 | 8.100 | 8.020 | 8.100 | 14,691 | +0.03(+0.37%) |
Oct 12, 2012 | 8.050 | 8.210 | 7.981 | 8.070 | 52,295 | +0.04(+0.50%) |
Oct 11, 2012 | 8.150 | 8.190 | 8.000 | 8.030 | 37,322 | -0.07(-0.86%) |
Oct 10, 2012 | 8.190 | 8.253 | 8.030 | 8.100 | 22,953 | -0.10(-1.22%) |
Oct 09, 2012 | 8.340 | 8.340 | 8.140 | 8.200 | 31,631 | -0.16(-1.91%) |
Oct 08, 2012 | 8.360 | 8.460 | 8.350 | 8.360 | 8,128 | -0.09(-1.07%) |
Oct 05, 2012 | 8.520 | 8.625 | 8.390 | 8.450 | 35,523 | -0.02(-0.24%) |
Oct 04, 2012 | 8.600 | 8.690 | 8.400 | 8.470 | 73,763 | -0.08(-0.94%) |
Oct 03, 2012 | 8.590 | 8.600 | 8.480 | 8.550 | 21,961 | -0.02(-0.23%) |
Oct 02, 2012 | 8.560 | 8.600 | 8.440 | 8.570 | 29,592 | +0.01(+0.12%) |
Oct 01, 2012 | 8.390 | 8.600 | 8.360 | 8.560 | 43,633 | +0.24(+2.88%) |
Sep 28, 2012 | 8.410 | 8.500 | 8.300 | 8.320 | 15,627 | -0.13(-1.54%) |
Sep 27, 2012 | 8.400 | 8.580 | 8.290 | 8.450 | 34,231 | +0.07(+0.84%) |
Sep 26, 2012 | 8.350 | 8.490 | 8.275 | 8.380 | 28,416 | +0.06(+0.72%) |
Sep 25, 2012 | 8.440 | 8.650 | 8.320 | 8.320 | 50,498 | -0.09(-1.07%) |
Sep 24, 2012 | 8.240 | 8.460 | 8.220 | 8.410 | 47,711 | +0.12(+1.45%) |
Sep 21, 2012 | 8.420 | 8.420 | 8.165 | 8.290 | 137,202 | +0.00(+0.00%) |
Sep 20, 2012 | 8.240 | 8.310 | 8.210 | 8.290 | 28,484 | +0.02(+0.24%) |
Sep 19, 2012 | 8.230 | 8.310 | 8.160 | 8.270 | 65,612 | +0.03(+0.36%) |
Sep 18, 2012 | 8.200 | 8.260 | 8.165 | 8.240 | 41,815 | +0.04(+0.49%) |
Sep 17, 2012 | 8.180 | 8.240 | 8.120 | 8.200 | 53,289 | -0.03(-0.36%) |
Sep 14, 2012 | 8.300 | 8.300 | 8.150 | 8.230 | 82,981 | -0.02(-0.24%) |
Sep 13, 2012 | 8.200 | 8.260 | 8.040 | 8.250 | 50,705 | +0.09(+1.10%) |
Sep 12, 2012 | 8.140 | 8.290 | 8.140 | 8.160 | 40,625 | +0.06(+0.74%) |
Sep 11, 2012 | 8.170 | 8.288 | 7.980 | 8.100 | 67,789 | -0.04(-0.49%) |
Sep 10, 2012 | 8.000 | 8.250 | 8.000 | 8.140 | 68,865 | +0.10(+1.24%) |
Sep 07, 2012 | 8.040 | 8.050 | 7.940 | 8.040 | 175,701 | +0.07(+0.88%) |
Sep 06, 2012 | 7.950 | 8.110 | 7.930 | 7.970 | 100,574 | +0.10(+1.27%) |
Sep 05, 2012 | 8.110 | 8.110 | 7.830 | 7.870 | 110,519 | -0.19(-2.36%) |
Sep 04, 2012 | 8.240 | 8.470 | 8.010 | 8.060 | 206,963 | +0.12(+1.51%) |
Aug 31, 2012 | 8.000 | 8.000 | 7.810 | 7.940 | 33,424 | -0.01(-0.13%) |
Aug 30, 2012 | 7.990 | 7.990 | 7.890 | 7.950 | 26,548 | -0.05(-0.62%) |
Aug 29, 2012 | 7.920 | 8.080 | 7.760 | 8.000 | 36,587 | +0.01(+0.13%) |
Aug 27, 2012 | 8.020 | 8.030 | 7.940 | 7.990 | 38,548 | -0.01(-0.12%) |
Aug 24, 2012 | 7.960 | 8.030 | 7.950 | 8.000 | 29,349 | +0.01(+0.13%) |
Aug 23, 2012 | 7.990 | 8.000 | 7.900 | 7.990 | 29,249 | +0.02(+0.25%) |
Aug 22, 2012 | 7.860 | 8.020 | 7.860 | 7.970 | 25,070 | +0.04(+0.50%) |
Aug 21, 2012 | 7.980 | 8.110 | 7.880 | 7.930 | 32,870 | -0.05(-0.63%) |
Aug 20, 2012 | 7.990 | 7.992 | 7.930 | 7.980 | 16,613 | -0.02(-0.25%) |
Aug 17, 2012 | 7.960 | 8.001 | 7.940 | 8.000 | 40,189 | +0.01(+0.13%) |
Aug 16, 2012 | 8.020 | 8.050 | 7.940 | 7.990 | 42,384 | -0.01(-0.12%) |
Aug 15, 2012 | 7.940 | 8.060 | 7.930 | 8.000 | 33,155 | +0.02(+0.25%) |
Aug 14, 2012 | 8.140 | 8.140 | 7.890 | 7.980 | 62,512 | -0.11(-1.36%) |
Aug 13, 2012 | 8.010 | 8.100 | 7.970 | 8.090 | 63,239 | +0.10(+1.25%) |
Aug 10, 2012 | 8.020 | 8.020 | 7.910 | 7.990 | 20,909 | -0.05(-0.62%) |
Aug 09, 2012 | 7.980 | 8.200 | 7.574 | 8.040 | 54,204 | +0.00(+0.00%) |
Aug 08, 2012 | 7.980 | 8.160 | 7.940 | 8.040 | 50,513 | +0.05(+0.63%) |
Aug 07, 2012 | 8.020 | 8.050 | 7.880 | 7.990 | 49,695 | +0.04(+0.50%) |
Aug 06, 2012 | 7.820 | 7.970 | 7.790 | 7.950 | 42,386 | +0.17(+2.19%) |
Aug 03, 2012 | 7.550 | 7.870 | 7.550 | 7.780 | 40,699 | +0.30(+4.01%) |
Aug 02, 2012 | 7.400 | 7.550 | 7.400 | 7.480 | 36,566 | +0.00(+0.00%) |
Aug 01, 2012 | 7.830 | 7.870 | 7.470 | 7.480 | 59,266 | -0.28(-3.61%) |
Jul 31, 2012 | 8.000 | 8.000 | 7.730 | 7.760 | 49,338 | -0.24(-3.00%) |
Jul 30, 2012 | 8.080 | 8.100 | 7.983 | 8.000 | 16,000 | -0.10(-1.23%) |
Jul 27, 2012 | 7.910 | 8.130 | 7.790 | 8.100 | 61,732 | +0.20(+2.53%) |
Jul 26, 2012 | 7.920 | 8.000 | 7.780 | 7.900 | 33,496 | +0.07(+0.89%) |
Jul 25, 2012 | 7.800 | 7.920 | 7.670 | 7.830 | 31,636 | +0.07(+0.90%) |
Jul 24, 2012 | 7.770 | 7.830 | 7.660 | 7.760 | 39,124 | -0.01(-0.13%) |
Jul 23, 2012 | 7.620 | 7.840 | 7.620 | 7.770 | 48,599 | +0.03(+0.39%) |
Jul 20, 2012 | 7.860 | 7.890 | 7.720 | 7.740 | 41,290 | -0.19(-2.40%) |
Jul 19, 2012 | 8.080 | 8.080 | 7.920 | 7.930 | 18,667 | -0.15(-1.86%) |
Jul 18, 2012 | 8.010 | 8.230 | 8.010 | 8.080 | 25,272 | +0.02(+0.25%) |
Jul 17, 2012 | 8.030 | 8.100 | 7.870 | 8.060 | 25,736 | +0.08(+1.00%) |
Jul 16, 2012 | 7.980 | 8.130 | 7.891 | 7.980 | 30,396 | +0.00(+0.00%) |
Jul 13, 2012 | 7.890 | 8.070 | 7.890 | 7.980 | 40,542 | +0.10(+1.27%) |
Jul 12, 2012 | 7.840 | 7.930 | 7.830 | 7.880 | 35,330 | -0.01(-0.13%) |
Jul 11, 2012 | 7.940 | 7.940 | 7.814 | 7.890 | 42,358 | -0.02(-0.25%) |
Jul 10, 2012 | 7.990 | 7.990 | 7.820 | 7.910 | 47,662 | -0.04(-0.50%) |
Jul 09, 2012 | 7.990 | 8.000 | 7.909 | 7.950 | 37,340 | -0.08(-1.00%) |
Jul 06, 2012 | 8.070 | 8.170 | 8.000 | 8.030 | 75,540 | -0.14(-1.71%) |
Jul 05, 2012 | 8.690 | 8.690 | 8.030 | 8.170 | 181,759 | -0.61(-6.95%) |
Jul 03, 2012 | 8.740 | 8.820 | 8.690 | 8.780 | 37,316 | +0.01(+0.11%) |
Jul 02, 2012 | 8.650 | 8.770 | 8.570 | 8.770 | 49,768 | +0.13(+1.50%) |
Jun 29, 2012 | 8.500 | 8.650 | 8.415 | 8.640 | 57,240 | +0.32(+3.85%) |
Jun 28, 2012 | 8.300 | 8.430 | 8.180 | 8.320 | 99,645 | -0.07(-0.83%) |
Jun 27, 2012 | 8.110 | 8.400 | 7.910 | 8.390 | 120,131 | +0.26(+3.20%) |
Jun 26, 2012 | 8.160 | 8.190 | 7.760 | 8.130 | 203,818 | -0.02(-0.25%) |
Jun 25, 2012 | 8.170 | 8.270 | 8.140 | 8.150 | 48,244 | -0.17(-2.04%) |
Jun 22, 2012 | 8.350 | 8.490 | 8.240 | 8.320 | 253,467 | +0.06(+0.73%) |
Jun 21, 2012 | 8.440 | 8.440 | 8.220 | 8.260 | 60,416 | -0.17(-2.02%) |
Jun 20, 2012 | 8.460 | 8.495 | 8.300 | 8.430 | 47,811 | -0.01(-0.12%) |
Jun 19, 2012 | 8.240 | 8.450 | 8.225 | 8.440 | 68,440 | +0.26(+3.18%) |
Jun 18, 2012 | 8.420 | 8.500 | 8.110 | 8.180 | 183,532 | -0.27(-3.20%) |
Jun 15, 2012 | 8.710 | 8.760 | 8.410 | 8.450 | 498,873 | -0.27(-3.10%) |
Jun 14, 2012 | 8.710 | 8.770 | 8.660 | 8.720 | 90,756 | +0.00(+0.00%) |
Jun 13, 2012 | 8.885 | 8.980 | 8.630 | 8.720 | 111,688 | -0.16(-1.80%) |
Jun 12, 2012 | 8.770 | 9.030 | 8.700 | 8.880 | 52,133 | +0.15(+1.72%) |
Jun 11, 2012 | 9.250 | 9.250 | 8.720 | 8.730 | 78,274 | -0.48(-5.21%) |
Jun 08, 2012 | 8.940 | 9.240 | 8.880 | 9.210 | 59,273 | +0.22(+2.45%) |
Jun 07, 2012 | 9.240 | 9.240 | 8.950 | 8.990 | 62,926 | -0.09(-0.99%) |
Jun 06, 2012 | 8.840 | 9.120 | 8.830 | 9.080 | 59,041 | +0.27(+3.06%) |
Jun 05, 2012 | 8.620 | 8.810 | 8.620 | 8.810 | 42,996 | +0.16(+1.85%) |
Jun 04, 2012 | 8.530 | 8.690 | 8.510 | 8.650 | 107,400 | +0.14(+1.65%) |