Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.320 | 6.320 | 6.010 | 6.040 | 0 | -0.25(-3.97%) |
Apr 29, 2013 | 6.300 | 6.360 | 6.240 | 6.290 | 482,276 | +0.01(+0.16%) |
Apr 26, 2013 | 6.290 | 6.330 | 6.270 | 6.280 | 772,372 | -0.05(-0.79%) |
Apr 25, 2013 | 6.220 | 6.420 | 6.100 | 6.330 | 858,011 | +0.08(+1.28%) |
Apr 24, 2013 | 6.630 | 6.650 | 6.170 | 6.250 | 925,335 | -0.29(-4.43%) |
Apr 23, 2013 | 6.090 | 6.550 | 6.090 | 6.540 | 1,511,061 | +0.51(+8.46%) |
Apr 22, 2013 | 6.130 | 6.180 | 5.960 | 6.030 | 859,229 | -0.05(-0.82%) |
Apr 19, 2013 | 5.540 | 6.090 | 5.520 | 6.080 | 986,501 | +0.52(+9.37%) |
Apr 18, 2013 | 5.760 | 5.820 | 5.470 | 5.559 | 1,073,884 | -0.18(-3.15%) |
Apr 17, 2013 | 5.700 | 5.808 | 5.525 | 5.740 | 1,167,164 | +0.00(+0.00%) |
Apr 16, 2013 | 5.970 | 6.050 | 5.655 | 5.740 | 888,350 | -0.20(-3.37%) |
Apr 15, 2013 | 5.950 | 6.120 | 5.849 | 5.940 | 1,471,924 | -0.03(-0.50%) |
Apr 12, 2013 | 5.880 | 5.990 | 5.750 | 5.970 | 1,080,206 | +0.05(+0.84%) |
Apr 11, 2013 | 5.620 | 5.940 | 5.580 | 5.920 | 1,096,338 | +0.31(+5.53%) |
Apr 10, 2013 | 5.440 | 5.640 | 5.400 | 5.610 | 1,151,181 | +0.21(+3.89%) |
Apr 09, 2013 | 5.100 | 5.420 | 5.100 | 5.400 | 900,946 | +0.29(+5.68%) |
Apr 08, 2013 | 5.170 | 5.200 | 5.030 | 5.110 | 705,438 | -0.05(-0.97%) |
Apr 05, 2013 | 5.120 | 5.190 | 5.050 | 5.160 | 574,701 | -0.03(-0.58%) |
Apr 04, 2013 | 5.240 | 5.280 | 5.050 | 5.190 | 855,311 | -0.04(-0.76%) |
Apr 03, 2013 | 5.490 | 5.490 | 5.180 | 5.230 | 1,089,946 | -0.26(-4.74%) |
Apr 02, 2013 | 5.410 | 5.630 | 5.360 | 5.490 | 1,096,660 | +0.12(+2.23%) |
Apr 01, 2013 | 5.750 | 5.860 | 5.330 | 5.370 | 1,475,193 | -0.39(-6.85%) |
Mar 28, 2013 | 5.910 | 6.080 | 5.760 | 5.765 | 1,008,568 | -0.10(-1.62%) |
Mar 27, 2013 | 6.000 | 6.000 | 5.740 | 5.860 | 1,053,638 | -0.16(-2.66%) |
Mar 26, 2013 | 6.200 | 6.210 | 5.870 | 6.020 | 1,637,588 | -0.04(-0.58%) |
Mar 25, 2013 | 7.200 | 7.300 | 6.000 | 6.055 | 4,505,648 | -0.85(-12.25%) |
Mar 22, 2013 | 6.130 | 6.980 | 5.890 | 6.900 | 7,753,711 | +1.63(+30.93%) |
Mar 21, 2013 | 5.300 | 5.360 | 5.260 | 5.270 | 527,050 | -0.07(-1.31%) |
Mar 20, 2013 | 5.370 | 5.440 | 5.270 | 5.340 | 733,570 | -0.02(-0.37%) |
Mar 19, 2013 | 5.540 | 5.550 | 5.330 | 5.360 | 809,811 | -0.18(-3.25%) |
Mar 18, 2013 | 5.470 | 5.600 | 5.460 | 5.540 | 1,092,747 | +0.00(+0.00%) |
Mar 15, 2013 | 5.750 | 5.850 | 5.500 | 5.540 | 2,346,532 | -0.20(-3.48%) |
Mar 14, 2013 | 5.730 | 5.750 | 5.690 | 5.740 | 848,229 | +0.04(+0.70%) |
Mar 13, 2013 | 5.690 | 5.770 | 5.640 | 5.700 | 1,025,264 | +0.00(+0.00%) |
Mar 12, 2013 | 6.030 | 6.070 | 5.680 | 5.700 | 1,106,873 | -0.35(-5.79%) |
Mar 11, 2013 | 5.890 | 6.090 | 5.820 | 6.050 | 758,727 | +0.20(+3.42%) |
Mar 08, 2013 | 5.820 | 5.860 | 5.720 | 5.850 | 513,335 | +0.08(+1.39%) |
Mar 07, 2013 | 5.470 | 5.820 | 5.470 | 5.770 | 891,170 | +0.31(+5.68%) |
Mar 06, 2013 | 5.510 | 5.510 | 5.335 | 5.460 | 678,170 | -0.08(-1.44%) |
Mar 05, 2013 | 5.370 | 5.590 | 5.360 | 5.540 | 882,477 | +0.21(+3.94%) |
Mar 04, 2013 | 5.480 | 5.530 | 5.240 | 5.330 | 687,370 | -0.18(-3.27%) |
Mar 01, 2013 | 5.320 | 5.550 | 5.250 | 5.510 | 908,179 | +0.06(+1.10%) |
Feb 28, 2013 | 5.345 | 5.490 | 5.300 | 5.450 | 1,213,660 | +0.17(+3.22%) |
Feb 27, 2013 | 5.250 | 5.350 | 5.235 | 5.280 | 1,043,410 | +0.11(+2.13%) |
Feb 26, 2013 | 5.750 | 5.800 | 5.140 | 5.170 | 3,452,522 | -0.55(-9.62%) |
Feb 25, 2013 | 5.920 | 6.070 | 5.680 | 5.720 | 1,032,885 | -0.19(-3.21%) |
Feb 22, 2013 | 5.840 | 5.960 | 5.780 | 5.910 | 588,749 | +0.10(+1.72%) |
Feb 21, 2013 | 5.850 | 5.860 | 5.760 | 5.810 | 625,958 | -0.04(-0.68%) |
Feb 20, 2013 | 5.990 | 6.180 | 5.850 | 5.850 | 543,829 | -0.15(-2.50%) |
Feb 19, 2013 | 5.990 | 6.035 | 5.940 | 6.000 | 644,474 | +0.04(+0.67%) |
Feb 15, 2013 | 5.880 | 6.020 | 5.860 | 5.960 | 1,314,451 | +0.14(+2.41%) |
Feb 14, 2013 | 6.050 | 6.080 | 5.800 | 5.820 | 1,440,069 | -0.27(-4.43%) |
Feb 13, 2013 | 6.180 | 6.240 | 6.000 | 6.090 | 927,269 | -0.09(-1.46%) |
Feb 12, 2013 | 6.200 | 6.430 | 6.150 | 6.180 | 614,576 | -0.03(-0.48%) |
Feb 11, 2013 | 6.460 | 6.530 | 6.120 | 6.210 | 1,233,336 | -0.23(-3.57%) |
Feb 08, 2013 | 6.500 | 6.640 | 6.400 | 6.440 | 603,440 | -0.06(-0.92%) |
Feb 07, 2013 | 6.540 | 6.560 | 6.350 | 6.500 | 499,628 | -0.08(-1.22%) |
Feb 06, 2013 | 6.400 | 6.615 | 6.390 | 6.580 | 770,743 | +0.04(+0.53%) |
Feb 04, 2013 | 6.420 | 6.690 | 6.360 | 6.545 | 1,106,247 | +0.01(+0.23%) |
Feb 01, 2013 | 6.690 | 6.750 | 6.430 | 6.530 | 1,234,802 | -0.16(-2.39%) |
Jan 31, 2013 | 6.990 | 7.000 | 5.790 | 6.690 | 6,101,978 | -0.40(-5.64%) |
Jan 30, 2013 | 8.000 | 8.100 | 7.055 | 7.090 | 4,106,003 | -0.94(-11.71%) |
Jan 29, 2013 | 8.170 | 8.280 | 7.960 | 8.030 | 949,426 | -0.13(-1.59%) |
Jan 28, 2013 | 8.360 | 8.400 | 8.060 | 8.160 | 721,923 | -0.15(-1.81%) |
Jan 25, 2013 | 8.340 | 8.440 | 8.180 | 8.310 | 754,598 | +0.01(+0.12%) |
Jan 24, 2013 | 8.320 | 8.588 | 8.170 | 8.300 | 1,145,092 | -0.05(-0.60%) |
Jan 23, 2013 | 8.200 | 8.440 | 8.130 | 8.350 | 934,695 | +0.14(+1.71%) |
Jan 22, 2013 | 8.100 | 8.220 | 7.970 | 8.210 | 709,189 | +0.08(+0.98%) |
Jan 18, 2013 | 8.120 | 8.160 | 7.960 | 8.130 | 505,661 | -0.03(-0.37%) |
Jan 17, 2013 | 8.050 | 8.170 | 7.920 | 8.160 | 666,644 | +0.12(+1.49%) |
Jan 16, 2013 | 8.250 | 8.270 | 7.935 | 8.040 | 1,084,906 | -0.20(-2.43%) |
Jan 15, 2013 | 8.230 | 8.290 | 7.880 | 8.240 | 1,486,821 | -0.10(-1.20%) |
Jan 14, 2013 | 7.790 | 8.440 | 7.660 | 8.340 | 3,027,303 | +1.13(+15.67%) |
Jan 11, 2013 | 7.270 | 7.270 | 7.100 | 7.210 | 766,104 | -0.05(-0.69%) |
Jan 10, 2013 | 7.450 | 7.480 | 7.130 | 7.260 | 811,272 | -0.17(-2.29%) |
Jan 09, 2013 | 7.060 | 7.470 | 6.930 | 7.430 | 1,274,646 | +0.49(+7.06%) |
Jan 08, 2013 | 7.050 | 7.110 | 6.860 | 6.940 | 505,771 | -0.14(-1.98%) |
Jan 07, 2013 | 6.950 | 7.190 | 6.850 | 7.080 | 947,359 | +0.15(+2.16%) |
Jan 04, 2013 | 6.630 | 6.950 | 6.550 | 6.930 | 665,268 | +0.36(+5.48%) |
Jan 03, 2013 | 6.810 | 6.810 | 6.530 | 6.570 | 625,991 | -0.22(-3.24%) |
Jan 02, 2013 | 6.830 | 6.970 | 6.710 | 6.790 | 817,295 | +0.08(+1.19%) |
Dec 31, 2012 | 6.640 | 6.760 | 6.510 | 6.710 | 865,207 | +0.06(+0.90%) |
Dec 28, 2012 | 6.560 | 6.760 | 6.540 | 6.650 | 710,032 | +0.03(+0.45%) |
Dec 27, 2012 | 6.810 | 7.000 | 6.550 | 6.620 | 687,282 | -0.14(-2.08%) |
Dec 26, 2012 | 6.750 | 7.005 | 6.550 | 6.760 | 1,067,949 | +0.06(+0.90%) |
Dec 24, 2012 | 7.020 | 7.090 | 6.660 | 6.700 | 1,077,167 | -0.31(-4.42%) |
Dec 21, 2012 | 6.360 | 7.190 | 6.210 | 7.010 | 9,016,734 | +1.49(+26.99%) |
Dec 20, 2012 | 5.680 | 5.730 | 5.500 | 5.520 | 751,106 | -0.15(-2.65%) |
Dec 19, 2012 | 5.590 | 5.740 | 5.490 | 5.670 | 696,639 | +0.08(+1.43%) |
Dec 18, 2012 | 5.510 | 5.600 | 5.450 | 5.590 | 629,307 | +0.11(+2.01%) |
Dec 17, 2012 | 5.550 | 5.710 | 5.460 | 5.480 | 1,327,594 | -0.04(-0.72%) |
Dec 14, 2012 | 5.370 | 5.550 | 5.340 | 5.520 | 530,013 | +0.12(+2.22%) |
Dec 13, 2012 | 5.660 | 5.740 | 5.290 | 5.400 | 898,989 | -0.27(-4.76%) |
Dec 12, 2012 | 6.010 | 6.040 | 5.650 | 5.670 | 539,267 | -0.30(-5.03%) |
Dec 11, 2012 | 6.060 | 6.080 | 5.920 | 5.970 | 562,154 | +0.03(+0.51%) |
Dec 10, 2012 | 5.790 | 6.270 | 5.780 | 5.940 | 620,808 | +0.20(+3.48%) |
Dec 07, 2012 | 5.770 | 5.950 | 5.710 | 5.740 | 252,766 | +0.01(+0.17%) |
Dec 06, 2012 | 5.860 | 5.930 | 5.710 | 5.730 | 293,769 | -0.15(-2.55%) |
Dec 05, 2012 | 6.080 | 6.080 | 5.760 | 5.880 | 645,430 | -0.13(-2.16%) |
Dec 04, 2012 | 5.900 | 6.030 | 5.780 | 6.010 | 427,681 | -0.22(-3.53%) |
Nov 30, 2012 | 5.770 | 6.270 | 5.750 | 6.230 | 1,369,503 | +0.52(+9.11%) |
Nov 29, 2012 | 5.570 | 5.710 | 5.320 | 5.710 | 388,989 | +0.21(+3.82%) |
Nov 28, 2012 | 5.520 | 5.530 | 5.340 | 5.500 | 391,526 | -0.06(-1.08%) |
Nov 27, 2012 | 5.720 | 5.760 | 5.560 | 5.560 | 370,623 | -0.17(-2.97%) |
Nov 26, 2012 | 5.700 | 5.750 | 5.580 | 5.730 | 328,962 | +0.01(+0.17%) |
Nov 23, 2012 | 5.730 | 5.770 | 5.630 | 5.720 | 251,633 | +0.03(+0.53%) |
Nov 21, 2012 | 5.720 | 5.820 | 5.640 | 5.690 | 354,252 | +0.02(+0.35%) |
Nov 20, 2012 | 5.410 | 5.690 | 5.331 | 5.670 | 630,219 | +0.23(+4.23%) |
Nov 19, 2012 | 5.410 | 5.560 | 5.280 | 5.440 | 717,444 | +0.13(+2.45%) |
Nov 16, 2012 | 5.310 | 5.370 | 5.100 | 5.310 | 942,993 | -0.01(-0.19%) |
Nov 15, 2012 | 5.170 | 5.440 | 5.170 | 5.320 | 953,501 | +0.25(+5.03%) |
Nov 14, 2012 | 5.220 | 5.457 | 5.015 | 5.065 | 557,099 | -0.08(-1.65%) |
Nov 13, 2012 | 5.100 | 5.480 | 5.070 | 5.150 | 523,555 | +0.06(+1.18%) |
Nov 12, 2012 | 4.870 | 5.130 | 4.860 | 5.090 | 560,105 | +0.27(+5.60%) |
Nov 09, 2012 | 4.930 | 5.290 | 4.800 | 4.820 | 1,177,150 | -0.31(-6.04%) |
Nov 08, 2012 | 5.110 | 5.180 | 4.910 | 5.130 | 991,291 | -0.03(-0.58%) |
Nov 07, 2012 | 5.350 | 5.350 | 5.090 | 5.160 | 637,564 | -0.28(-5.15%) |
Nov 06, 2012 | 5.590 | 5.590 | 5.410 | 5.440 | 853,259 | -0.05(-0.91%) |
Nov 05, 2012 | 5.290 | 5.610 | 5.250 | 5.490 | 915,939 | +0.22(+4.17%) |
Nov 02, 2012 | 5.380 | 5.450 | 5.260 | 5.270 | 484,585 | -0.10(-1.86%) |
Nov 01, 2012 | 5.290 | 5.460 | 5.240 | 5.370 | 633,061 | +0.08(+1.51%) |
Oct 31, 2012 | 5.260 | 5.400 | 5.200 | 5.290 | 413,012 | +0.06(+1.15%) |
Oct 26, 2012 | 5.500 | 5.230 | 5.230 | 5.230 | 854,000 | -0.27(-4.91%) |
Oct 25, 2012 | 5.500 | 5.560 | 5.440 | 5.500 | 710,916 | +0.09(+1.66%) |
Oct 24, 2012 | 5.640 | 5.808 | 5.400 | 5.410 | 700,070 | -0.18(-3.22%) |
Oct 23, 2012 | 5.570 | 5.763 | 5.350 | 5.590 | 1,064,118 | -0.20(-3.45%) |
Oct 19, 2012 | 5.970 | 6.075 | 5.660 | 5.790 | 946,170 | -0.25(-4.14%) |
Oct 18, 2012 | 6.210 | 6.210 | 6.020 | 6.040 | 448,684 | -0.19(-3.05%) |
Oct 17, 2012 | 6.150 | 6.340 | 6.020 | 6.230 | 471,326 | +0.09(+1.46%) |
Oct 16, 2012 | 6.160 | 6.200 | 6.030 | 6.140 | 572,584 | +0.04(+0.66%) |
Oct 15, 2012 | 6.190 | 6.240 | 6.070 | 6.100 | 533,196 | -0.05(-0.81%) |
Oct 12, 2012 | 6.270 | 6.300 | 6.025 | 6.150 | 712,754 | -0.12(-1.91%) |
Oct 11, 2012 | 6.400 | 6.490 | 6.260 | 6.270 | 621,465 | -0.02(-0.32%) |
Oct 10, 2012 | 6.320 | 6.390 | 6.150 | 6.290 | 1,079,199 | +0.01(+0.16%) |
Oct 09, 2012 | 6.590 | 6.630 | 6.260 | 6.280 | 715,502 | -0.31(-4.70%) |
Oct 08, 2012 | 6.770 | 6.790 | 6.500 | 6.590 | 984,323 | -0.20(-2.95%) |
Oct 05, 2012 | 6.850 | 6.985 | 6.740 | 6.790 | 1,155,842 | +0.00(+0.00%) |
Oct 04, 2012 | 6.980 | 7.160 | 6.710 | 6.790 | 1,015,845 | -0.15(-2.16%) |
Oct 03, 2012 | 7.140 | 7.229 | 6.760 | 6.940 | 1,679,450 | -0.13(-1.84%) |
Oct 02, 2012 | 7.460 | 7.530 | 7.040 | 7.070 | 1,257,051 | -0.34(-4.60%) |
Oct 01, 2012 | 7.600 | 7.630 | 7.200 | 7.411 | 710,908 | -0.13(-1.71%) |
Sep 28, 2012 | 7.770 | 7.832 | 7.500 | 7.540 | 826,224 | -0.32(-4.07%) |
Sep 27, 2012 | 7.790 | 8.000 | 7.340 | 7.860 | 799,370 | +0.08(+1.03%) |
Sep 26, 2012 | 7.790 | 8.000 | 7.750 | 7.780 | 692,406 | +0.00(+0.00%) |
Sep 25, 2012 | 8.050 | 8.190 | 7.690 | 7.780 | 1,341,565 | -0.23(-2.81%) |
Sep 24, 2012 | 7.570 | 8.140 | 7.560 | 8.005 | 1,429,661 | +0.06(+0.69%) |
Sep 21, 2012 | 8.440 | 8.650 | 7.760 | 7.950 | 4,892,621 | +1.54(+24.02%) |
Sep 20, 2012 | 6.310 | 6.490 | 6.270 | 6.410 | 753,460 | +0.03(+0.47%) |
Sep 19, 2012 | 6.450 | 6.500 | 6.340 | 6.380 | 508,836 | -0.04(-0.62%) |
Sep 18, 2012 | 6.350 | 6.440 | 6.300 | 6.420 | 432,144 | +0.09(+1.42%) |
Sep 17, 2012 | 6.310 | 6.340 | 6.205 | 6.330 | 486,296 | -0.01(-0.16%) |
Sep 14, 2012 | 6.230 | 6.430 | 6.190 | 6.340 | 827,013 | +0.16(+2.59%) |
Sep 13, 2012 | 5.980 | 6.250 | 5.910 | 6.180 | 857,498 | +0.23(+3.87%) |
Sep 12, 2012 | 5.830 | 5.990 | 5.755 | 5.950 | 578,344 | +0.15(+2.59%) |
Sep 11, 2012 | 5.890 | 5.970 | 5.780 | 5.800 | 368,870 | -0.09(-1.53%) |
Sep 10, 2012 | 5.950 | 5.950 | 5.820 | 5.890 | 459,669 | -0.04(-0.67%) |
Sep 07, 2012 | 6.050 | 6.090 | 5.920 | 5.930 | 506,554 | -0.12(-1.98%) |
Sep 06, 2012 | 5.960 | 6.150 | 5.920 | 6.050 | 972,528 | +0.14(+2.46%) |
Sep 05, 2012 | 5.880 | 5.980 | 5.860 | 5.905 | 608,499 | +0.00(+0.08%) |
Sep 04, 2012 | 5.790 | 5.930 | 5.720 | 5.900 | 669,432 | +0.10(+1.72%) |
Aug 31, 2012 | 5.780 | 5.820 | 5.650 | 5.800 | 582,207 | +0.09(+1.58%) |
Aug 30, 2012 | 5.670 | 5.735 | 5.610 | 5.710 | 590,682 | +0.06(+1.06%) |
Aug 29, 2012 | 5.860 | 5.860 | 5.630 | 5.650 | 920,622 | -0.05(-0.88%) |
Aug 27, 2012 | 5.760 | 5.760 | 5.550 | 5.700 | 649,902 | -0.03(-0.52%) |
Aug 24, 2012 | 5.700 | 5.780 | 5.610 | 5.730 | 666,793 | -0.01(-0.17%) |
Aug 23, 2012 | 5.740 | 5.780 | 5.671 | 5.740 | 520,679 | -0.01(-0.17%) |
Aug 22, 2012 | 5.780 | 5.840 | 5.680 | 5.750 | 593,270 | -0.03(-0.52%) |
Aug 21, 2012 | 5.920 | 6.020 | 5.700 | 5.780 | 900,229 | -0.13(-2.20%) |
Aug 20, 2012 | 5.960 | 5.990 | 5.750 | 5.910 | 683,472 | -0.09(-1.50%) |
Aug 17, 2012 | 5.970 | 6.000 | 5.870 | 6.000 | 584,610 | +0.01(+0.17%) |
Aug 16, 2012 | 5.980 | 6.170 | 5.850 | 5.990 | 1,016,783 | +0.00(+0.00%) |
Aug 15, 2012 | 5.710 | 6.000 | 5.630 | 5.990 | 1,199,670 | +0.43(+7.73%) |
Aug 14, 2012 | 5.710 | 5.740 | 5.550 | 5.560 | 856,922 | -0.07(-1.24%) |
Aug 13, 2012 | 5.430 | 5.650 | 5.330 | 5.630 | 1,042,757 | +0.23(+4.26%) |
Aug 10, 2012 | 5.890 | 5.960 | 5.360 | 5.400 | 1,752,041 | -0.49(-8.32%) |
Aug 09, 2012 | 5.990 | 6.230 | 5.810 | 5.890 | 1,487,207 | -0.09(-1.51%) |
Aug 08, 2012 | 5.980 | 6.050 | 5.790 | 5.980 | 2,933,170 | -0.08(-1.32%) |
Aug 07, 2012 | 5.020 | 6.128 | 4.850 | 6.060 | 4,417,151 | +1.24(+25.73%) |
Aug 06, 2012 | 4.690 | 5.010 | 4.650 | 4.820 | 2,346,746 | +0.21(+4.56%) |
Aug 03, 2012 | 4.570 | 5.050 | 4.500 | 4.610 | 3,767,836 | +0.31(+7.21%) |
Aug 02, 2012 | 3.910 | 4.790 | 3.860 | 4.300 | 10,958,427 | -4.26(-49.77%) |
Aug 01, 2012 | 9.100 | 9.100 | 8.550 | 8.560 | 1,390,500 | -0.46(-5.10%) |
Jul 31, 2012 | 9.320 | 9.450 | 8.990 | 9.020 | 451,090 | -0.36(-3.84%) |
Jul 30, 2012 | 9.770 | 9.790 | 9.240 | 9.380 | 397,622 | -0.39(-4.04%) |
Jul 27, 2012 | 9.350 | 9.920 | 9.275 | 9.775 | 737,378 | +0.45(+4.77%) |
Jul 26, 2012 | 8.800 | 9.380 | 8.800 | 9.330 | 742,979 | +0.70(+8.11%) |
Jul 25, 2012 | 8.600 | 8.860 | 8.521 | 8.630 | 302,686 | +0.14(+1.59%) |
Jul 24, 2012 | 8.640 | 8.640 | 8.400 | 8.495 | 553,576 | -0.08(-0.88%) |
Jul 23, 2012 | 8.720 | 8.730 | 8.400 | 8.570 | 691,950 | -0.39(-4.35%) |
Jul 20, 2012 | 9.150 | 9.180 | 8.890 | 8.960 | 627,592 | -0.24(-2.61%) |
Jul 19, 2012 | 9.400 | 9.540 | 9.180 | 9.200 | 441,422 | -0.12(-1.29%) |
Jul 18, 2012 | 8.920 | 9.345 | 8.920 | 9.320 | 634,603 | +0.37(+4.13%) |
Jul 17, 2012 | 8.790 | 9.010 | 8.680 | 8.950 | 859,045 | +0.24(+2.76%) |
Jul 16, 2012 | 8.690 | 8.810 | 8.420 | 8.710 | 459,155 | +0.03(+0.35%) |
Jul 13, 2012 | 8.860 | 9.020 | 8.630 | 8.680 | 858,715 | -0.48(-5.24%) |
Jul 12, 2012 | 8.800 | 9.160 | 8.560 | 9.160 | 867,151 | +0.32(+3.62%) |
Jul 11, 2012 | 9.060 | 9.060 | 8.760 | 8.840 | 696,925 | -0.22(-2.43%) |
Jul 10, 2012 | 9.260 | 9.320 | 9.020 | 9.060 | 522,208 | -0.11(-1.20%) |
Jul 09, 2012 | 9.290 | 9.300 | 9.020 | 9.170 | 643,786 | -0.13(-1.40%) |
Jul 06, 2012 | 9.500 | 9.730 | 9.250 | 9.300 | 425,425 | -0.33(-3.43%) |
Jul 05, 2012 | 9.690 | 9.710 | 9.470 | 9.630 | 617,295 | -0.09(-0.93%) |
Jul 03, 2012 | 9.590 | 9.830 | 9.480 | 9.720 | 519,947 | +0.21(+2.21%) |
Jul 02, 2012 | 8.890 | 9.530 | 8.860 | 9.510 | 914,393 | +0.65(+7.34%) |
Jun 29, 2012 | 8.750 | 8.930 | 8.660 | 8.860 | 513,542 | +0.33(+3.87%) |
Jun 28, 2012 | 8.860 | 8.950 | 8.320 | 8.530 | 600,626 | -0.42(-4.69%) |
Jun 27, 2012 | 8.730 | 9.020 | 8.610 | 8.950 | 465,620 | +0.26(+2.99%) |
Jun 26, 2012 | 8.740 | 8.880 | 8.620 | 8.690 | 369,765 | -0.01(-0.11%) |
Jun 25, 2012 | 8.890 | 8.890 | 8.590 | 8.700 | 497,699 | -0.31(-3.44%) |
Jun 22, 2012 | 8.980 | 9.050 | 8.805 | 9.010 | 817,447 | +0.08(+0.90%) |
Jun 21, 2012 | 8.990 | 9.049 | 8.870 | 8.930 | 623,631 | -0.05(-0.56%) |
Jun 20, 2012 | 8.970 | 9.050 | 8.830 | 8.980 | 600,183 | +0.03(+0.34%) |
Jun 19, 2012 | 8.880 | 9.080 | 8.840 | 8.950 | 599,846 | +0.13(+1.47%) |
Jun 18, 2012 | 8.830 | 9.020 | 8.690 | 8.820 | 624,679 | -0.09(-1.01%) |
Jun 15, 2012 | 8.690 | 9.010 | 8.630 | 8.910 | 2,653,188 | +0.19(+2.18%) |
Jun 14, 2012 | 8.440 | 8.750 | 8.330 | 8.720 | 555,267 | +0.32(+3.81%) |
Jun 13, 2012 | 8.540 | 8.720 | 8.360 | 8.400 | 1,016,302 | -0.18(-2.10%) |
Jun 12, 2012 | 8.180 | 8.590 | 7.840 | 8.580 | 1,116,517 | +0.46(+5.67%) |
Jun 11, 2012 | 8.510 | 8.670 | 8.100 | 8.120 | 675,129 | -0.27(-3.22%) |
Jun 08, 2012 | 8.070 | 8.450 | 7.920 | 8.390 | 844,965 | +0.29(+3.58%) |
Jun 07, 2012 | 8.440 | 8.500 | 8.080 | 8.100 | 693,662 | -0.20(-2.41%) |
Jun 06, 2012 | 7.870 | 8.490 | 7.850 | 8.300 | 1,082,431 | +0.63(+8.21%) |
Jun 05, 2012 | 7.460 | 7.750 | 7.410 | 7.670 | 419,403 | +0.15(+1.99%) |
Jun 04, 2012 | 7.410 | 7.600 | 7.280 | 7.520 | 747,242 | +0.12(+1.62%) |
Jun 01, 2012 | 7.440 | 7.550 | 7.310 | 7.400 | 761,823 | -0.24(-3.14%) |
May 31, 2012 | 7.610 | 7.730 | 7.470 | 7.640 | 638,864 | -0.02(-0.26%) |
May 30, 2012 | 8.050 | 8.120 | 7.650 | 7.660 | 1,077,980 | -0.51(-6.24%) |
May 29, 2012 | 8.310 | 8.350 | 8.040 | 8.170 | 786,261 | -0.14(-1.68%) |
May 25, 2012 | 8.230 | 8.310 | 8.090 | 8.310 | 406,888 | +0.11(+1.34%) |
May 24, 2012 | 8.120 | 8.200 | 7.925 | 8.200 | 448,520 | +0.11(+1.36%) |
May 23, 2012 | 8.060 | 8.150 | 7.800 | 8.090 | 763,341 | -0.01(-0.12%) |
May 22, 2012 | 8.310 | 8.470 | 8.070 | 8.100 | 689,930 | -0.25(-2.99%) |
May 21, 2012 | 7.950 | 8.440 | 7.920 | 8.350 | 1,139,776 | +0.45(+5.70%) |
May 18, 2012 | 7.550 | 8.070 | 7.500 | 7.900 | 1,170,310 | +0.34(+4.50%) |
May 17, 2012 | 7.530 | 7.670 | 7.380 | 7.560 | 1,418,048 | +0.11(+1.48%) |
May 16, 2012 | 7.410 | 7.540 | 7.390 | 7.450 | 982,208 | +0.05(+0.68%) |
May 15, 2012 | 7.230 | 7.430 | 7.230 | 7.400 | 1,239,407 | +0.15(+2.07%) |
May 14, 2012 | 7.490 | 7.490 | 7.170 | 7.250 | 398,827 | -0.21(-2.82%) |
May 11, 2012 | 7.310 | 7.550 | 7.250 | 7.460 | 514,442 | +0.09(+1.22%) |
May 10, 2012 | 7.540 | 7.630 | 7.300 | 7.370 | 664,256 | -0.08(-1.07%) |
May 09, 2012 | 7.590 | 7.640 | 7.430 | 7.450 | 882,325 | -0.21(-2.74%) |
May 08, 2012 | 7.830 | 7.870 | 7.290 | 7.660 | 1,545,454 | -0.20(-2.54%) |
May 07, 2012 | 7.810 | 8.050 | 7.745 | 7.860 | 591,780 | +0.04(+0.51%) |
May 04, 2012 | 8.010 | 8.020 | 7.770 | 7.820 | 817,408 | -0.22(-2.74%) |
May 03, 2012 | 8.300 | 8.450 | 7.930 | 8.040 | 818,489 | -0.26(-3.13%) |
May 02, 2012 | 7.890 | 8.380 | 7.860 | 8.300 | 1,038,328 | +0.36(+4.53%) |