Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.47 | 13.03 | 12.39 | 12.92 | 230,184 | +0.53(+4.28%) |
Mar 27, 2013 | 12.14 | 12.49 | 12.03 | 12.39 | 85,201 | +0.21(+1.72%) |
Mar 26, 2013 | 12.02 | 12.41 | 11.94 | 12.18 | 147,208 | +0.16(+1.33%) |
Mar 25, 2013 | 12.12 | 12.16 | 11.82 | 12.02 | 137,299 | -0.02(-0.17%) |
Mar 22, 2013 | 12.23 | 12.25 | 11.90 | 12.04 | 102,674 | +0.02(+0.17%) |
Mar 21, 2013 | 11.40 | 12.15 | 11.28 | 12.02 | 894,273 | +0.54(+4.70%) |
Mar 20, 2013 | 11.86 | 11.86 | 11.25 | 11.48 | 128,643 | -0.60(-4.97%) |
Mar 19, 2013 | 12.25 | 12.25 | 11.87 | 12.08 | 66,391 | -0.11(-0.90%) |
Mar 18, 2013 | 11.73 | 12.24 | 11.50 | 12.19 | 115,513 | +0.21(+1.75%) |
Mar 15, 2013 | 11.88 | 12.13 | 11.40 | 11.98 | 204,245 | -0.41(-3.31%) |
Mar 14, 2013 | 12.28 | 12.55 | 12.17 | 12.39 | 359,004 | +0.23(+1.89%) |
Mar 13, 2013 | 11.86 | 12.50 | 11.40 | 12.16 | 669,914 | +1.11(+10.05%) |
Mar 12, 2013 | 11.08 | 11.35 | 11.00 | 11.05 | 122,473 | +0.01(+0.09%) |
Mar 11, 2013 | 10.89 | 11.15 | 10.79 | 11.04 | 97,123 | +0.13(+1.19%) |
Mar 08, 2013 | 10.78 | 11.00 | 10.70 | 10.91 | 27,707 | +0.19(+1.77%) |
Mar 07, 2013 | 10.85 | 11.00 | 10.59 | 10.72 | 46,661 | -0.17(-1.56%) |
Mar 06, 2013 | 10.79 | 11.03 | 10.53 | 10.89 | 37,080 | +0.18(+1.68%) |
Mar 05, 2013 | 10.37 | 10.87 | 10.37 | 10.71 | 31,220 | +0.24(+2.29%) |
Mar 04, 2013 | 10.41 | 10.59 | 10.22 | 10.47 | 92,764 | +0.16(+1.55%) |
Mar 01, 2013 | 10.06 | 10.45 | 10.04 | 10.31 | 78,014 | -0.12(-1.15%) |
Feb 28, 2013 | 10.49 | 10.50 | 10.34 | 10.43 | 85,532 | -0.07(-0.67%) |
Feb 27, 2013 | 10.44 | 10.82 | 10.31 | 10.50 | 120,955 | +0.32(+3.14%) |
Feb 26, 2013 | 10.45 | 10.45 | 10.15 | 10.18 | 62,284 | -0.34(-3.23%) |
Feb 22, 2013 | 10.58 | 10.68 | 10.38 | 10.52 | 38,896 | -0.01(-0.09%) |
Feb 21, 2013 | 10.65 | 10.94 | 10.46 | 10.53 | 51,791 | -0.34(-3.13%) |
Feb 20, 2013 | 10.96 | 11.04 | 10.60 | 10.87 | 231,459 | -0.04(-0.37%) |
Feb 19, 2013 | 10.70 | 11.01 | 10.59 | 10.91 | 90,129 | +0.27(+2.54%) |
Feb 15, 2013 | 10.55 | 10.75 | 10.55 | 10.64 | 46,984 | +0.09(+0.85%) |
Feb 14, 2013 | 10.79 | 10.79 | 10.53 | 10.55 | 41,364 | -0.21(-1.95%) |
Feb 13, 2013 | 10.75 | 11.01 | 10.59 | 10.76 | 70,099 | +0.12(+1.13%) |
Feb 12, 2013 | 10.45 | 10.88 | 10.37 | 10.64 | 73,789 | +0.22(+2.11%) |
Feb 11, 2013 | 10.72 | 10.72 | 10.35 | 10.42 | 100,129 | -0.16(-1.51%) |
Feb 08, 2013 | 10.53 | 10.70 | 10.35 | 10.58 | 29,183 | +0.15(+1.44%) |
Feb 07, 2013 | 10.63 | 10.78 | 10.41 | 10.43 | 62,349 | -0.15(-1.42%) |
Feb 06, 2013 | 10.91 | 10.91 | 10.50 | 10.58 | 134,905 | -0.28(-2.58%) |
Feb 04, 2013 | 10.97 | 11.30 | 10.71 | 10.86 | 91,517 | -0.23(-2.07%) |
Feb 01, 2013 | 10.79 | 11.12 | 10.71 | 11.09 | 96,116 | +0.33(+3.07%) |
Jan 31, 2013 | 10.60 | 10.94 | 10.50 | 10.76 | 127,930 | +0.12(+1.13%) |
Jan 30, 2013 | 11.21 | 11.33 | 10.60 | 10.64 | 167,482 | -0.47(-4.23%) |
Jan 29, 2013 | 11.42 | 11.50 | 10.75 | 11.11 | 138,855 | -0.29(-2.54%) |
Jan 28, 2013 | 11.36 | 11.46 | 11.36 | 11.40 | 106,992 | +0.08(+0.71%) |
Jan 25, 2013 | 11.19 | 11.32 | 11.14 | 11.32 | 83,840 | +0.14(+1.25%) |
Jan 24, 2013 | 11.11 | 11.22 | 10.94 | 11.18 | 71,899 | +0.00(+0.00%) |
Jan 23, 2013 | 11.27 | 11.45 | 11.15 | 11.18 | 74,277 | -0.14(-1.24%) |
Jan 22, 2013 | 11.19 | 11.45 | 11.05 | 11.32 | 61,526 | +0.18(+1.62%) |
Jan 18, 2013 | 11.23 | 11.45 | 11.12 | 11.14 | 78,919 | -0.03(-0.27%) |
Jan 17, 2013 | 11.00 | 11.44 | 10.75 | 11.17 | 179,863 | -0.02(-0.18%) |
Jan 16, 2013 | 11.34 | 11.56 | 11.07 | 11.19 | 152,154 | -0.21(-1.84%) |
Jan 15, 2013 | 11.30 | 11.50 | 11.16 | 11.40 | 565,156 | +0.26(+2.33%) |
Jan 14, 2013 | 10.86 | 11.35 | 10.84 | 11.14 | 317,003 | +0.31(+2.86%) |
Jan 11, 2013 | 10.16 | 10.86 | 10.13 | 10.83 | 376,083 | +0.72(+7.12%) |
Jan 10, 2013 | 9.780 | 10.15 | 9.760 | 10.11 | 315,769 | +0.39(+4.01%) |
Jan 09, 2013 | 9.060 | 9.750 | 8.860 | 9.720 | 226,996 | +0.72(+8.00%) |
Jan 08, 2013 | 9.020 | 9.335 | 8.920 | 9.000 | 41,753 | -0.01(-0.11%) |
Jan 07, 2013 | 9.400 | 9.400 | 8.870 | 9.010 | 84,068 | -0.22(-2.37%) |
Jan 04, 2013 | 9.470 | 9.660 | 9.170 | 9.229 | 107,884 | -0.24(-2.55%) |
Jan 03, 2013 | 9.450 | 9.540 | 9.370 | 9.470 | 56,756 | -0.01(-0.11%) |
Jan 02, 2013 | 9.360 | 9.570 | 9.250 | 9.480 | 129,509 | +0.50(+5.57%) |
Dec 31, 2012 | 8.660 | 9.170 | 8.510 | 8.980 | 143,845 | +0.27(+3.10%) |
Dec 28, 2012 | 8.920 | 8.930 | 8.600 | 8.710 | 59,157 | -0.06(-0.68%) |
Dec 27, 2012 | 9.470 | 9.500 | 8.670 | 8.770 | 227,525 | -0.68(-7.20%) |
Dec 26, 2012 | 9.940 | 10.00 | 9.430 | 9.450 | 69,889 | -0.50(-5.03%) |
Dec 24, 2012 | 9.910 | 10.10 | 9.790 | 9.950 | 147,365 | +0.09(+0.91%) |
Dec 21, 2012 | 9.860 | 10.13 | 9.740 | 9.860 | 275,969 | +0.01(+0.10%) |
Dec 20, 2012 | 9.170 | 9.890 | 9.010 | 9.850 | 263,871 | +0.63(+6.83%) |
Dec 19, 2012 | 9.460 | 9.830 | 9.200 | 9.220 | 110,171 | -0.22(-2.33%) |
Dec 18, 2012 | 9.360 | 9.500 | 9.140 | 9.440 | 157,845 | +0.05(+0.53%) |
Dec 17, 2012 | 9.450 | 9.830 | 9.290 | 9.390 | 121,230 | -0.05(-0.53%) |
Dec 14, 2012 | 9.740 | 9.970 | 9.100 | 9.440 | 237,690 | -0.39(-4.01%) |
Dec 13, 2012 | 9.750 | 9.900 | 9.700 | 9.834 | 131,089 | +0.08(+0.87%) |
Dec 12, 2012 | 9.550 | 9.770 | 9.250 | 9.750 | 114,734 | +0.33(+3.50%) |
Dec 11, 2012 | 9.390 | 9.790 | 9.110 | 9.420 | 119,307 | +0.01(+0.11%) |
Dec 10, 2012 | 9.460 | 9.710 | 9.250 | 9.410 | 85,018 | -0.09(-0.95%) |
Dec 07, 2012 | 9.740 | 9.760 | 9.250 | 9.500 | 83,193 | -0.24(-2.46%) |
Dec 06, 2012 | 9.720 | 9.900 | 9.530 | 9.740 | 88,950 | +0.07(+0.72%) |
Dec 05, 2012 | 9.830 | 10.00 | 9.660 | 9.670 | 77,880 | -0.05(-0.52%) |
Dec 04, 2012 | 9.930 | 10.00 | 9.640 | 9.720 | 89,889 | -0.18(-1.81%) |
Nov 30, 2012 | 9.450 | 10.08 | 9.370 | 9.900 | 2,641,742 | +0.45(+4.76%) |
Nov 29, 2012 | 9.480 | 9.500 | 9.270 | 9.450 | 55,488 | +0.05(+0.53%) |
Nov 28, 2012 | 9.090 | 9.430 | 8.990 | 9.400 | 73,953 | +0.30(+3.30%) |
Nov 27, 2012 | 9.220 | 9.230 | 8.910 | 9.100 | 83,293 | -0.24(-2.57%) |
Nov 26, 2012 | 9.530 | 9.580 | 9.220 | 9.340 | 102,615 | -0.14(-1.48%) |
Nov 23, 2012 | 9.460 | 9.530 | 9.380 | 9.480 | 77,313 | +0.11(+1.17%) |
Nov 21, 2012 | 9.000 | 9.400 | 8.850 | 9.370 | 239,712 | +0.42(+4.69%) |
Nov 20, 2012 | 8.980 | 8.980 | 8.850 | 8.950 | 79,938 | +0.05(+0.56%) |
Nov 19, 2012 | 8.780 | 8.950 | 8.650 | 8.900 | 247,441 | +0.20(+2.31%) |
Nov 16, 2012 | 8.460 | 8.720 | 8.210 | 8.699 | 472,394 | +0.30(+3.56%) |
Nov 15, 2012 | 8.430 | 8.780 | 8.070 | 8.400 | 115,990 | +0.08(+0.96%) |
Nov 14, 2012 | 8.120 | 8.560 | 7.970 | 8.320 | 118,542 | -0.08(-0.95%) |
Nov 13, 2012 | 8.480 | 8.500 | 8.018 | 8.400 | 50,593 | -0.09(-1.06%) |
Nov 12, 2012 | 8.700 | 8.710 | 8.240 | 8.490 | 47,198 | -0.16(-1.85%) |
Nov 09, 2012 | 8.680 | 8.748 | 8.370 | 8.650 | 121,668 | +0.01(+0.12%) |
Nov 08, 2012 | 8.100 | 8.790 | 8.100 | 8.640 | 234,634 | +0.56(+6.93%) |
Nov 07, 2012 | 8.320 | 8.335 | 7.980 | 8.080 | 109,644 | -0.27(-3.23%) |
Nov 06, 2012 | 8.559 | 8.629 | 8.330 | 8.350 | 20,955 | -0.15(-1.76%) |
Nov 05, 2012 | 8.640 | 8.730 | 8.400 | 8.500 | 45,166 | -0.14(-1.62%) |
Nov 02, 2012 | 8.740 | 8.740 | 8.610 | 8.640 | 221,298 | +0.09(+1.05%) |
Nov 01, 2012 | 8.520 | 8.698 | 8.440 | 8.550 | 46,458 | +0.03(+0.35%) |
Oct 31, 2012 | 8.740 | 8.740 | 8.360 | 8.520 | 92,593 | -0.02(-0.23%) |
Oct 26, 2012 | 8.630 | 8.540 | 8.540 | 8.540 | 116,600 | -0.04(-0.47%) |
Oct 25, 2012 | 8.502 | 8.610 | 8.502 | 8.580 | 41,186 | +0.08(+0.94%) |
Oct 24, 2012 | 8.560 | 8.679 | 8.350 | 8.500 | 87,790 | -0.09(-1.05%) |
Oct 23, 2012 | 8.530 | 8.650 | 8.420 | 8.590 | 87,382 | +0.51(+6.31%) |
Oct 19, 2012 | 8.430 | 8.500 | 7.550 | 8.080 | 147,911 | -0.34(-4.04%) |
Oct 18, 2012 | 8.670 | 8.670 | 8.400 | 8.420 | 13,103 | -0.21(-2.43%) |
Oct 17, 2012 | 8.570 | 8.710 | 8.350 | 8.630 | 34,596 | +0.11(+1.29%) |
Oct 16, 2012 | 8.660 | 8.680 | 8.280 | 8.520 | 41,242 | -0.10(-1.16%) |
Oct 15, 2012 | 8.600 | 8.740 | 8.500 | 8.620 | 40,936 | +0.01(+0.12%) |
Oct 12, 2012 | 8.750 | 8.750 | 8.500 | 8.610 | 35,251 | +0.06(+0.70%) |
Oct 11, 2012 | 8.370 | 8.720 | 8.300 | 8.550 | 40,972 | +0.25(+3.01%) |
Oct 10, 2012 | 8.270 | 8.360 | 8.240 | 8.300 | 11,169 | -0.01(-0.12%) |
Oct 09, 2012 | 8.660 | 8.660 | 8.250 | 8.310 | 48,879 | -0.29(-3.37%) |
Oct 08, 2012 | 8.600 | 8.700 | 8.350 | 8.600 | 72,815 | +0.02(+0.23%) |
Oct 05, 2012 | 8.660 | 9.100 | 8.470 | 8.580 | 90,334 | -0.11(-1.27%) |
Oct 04, 2012 | 8.310 | 8.870 | 8.150 | 8.690 | 127,059 | +0.19(+2.24%) |
Oct 03, 2012 | 8.850 | 9.070 | 8.400 | 8.500 | 178,404 | -0.30(-3.41%) |
Oct 02, 2012 | 9.360 | 9.360 | 8.715 | 8.800 | 84,900 | -0.57(-6.08%) |
Oct 01, 2012 | 9.300 | 9.410 | 9.110 | 9.370 | 77,114 | +0.16(+1.74%) |
Sep 28, 2012 | 9.180 | 9.360 | 9.020 | 9.210 | 42,268 | +0.06(+0.66%) |
Sep 27, 2012 | 9.150 | 9.500 | 9.130 | 9.150 | 63,858 | +0.07(+0.77%) |
Sep 26, 2012 | 9.420 | 9.420 | 8.825 | 9.080 | 100,738 | -0.27(-2.89%) |
Sep 25, 2012 | 9.200 | 9.390 | 9.050 | 9.350 | 90,936 | +0.13(+1.41%) |
Sep 24, 2012 | 9.100 | 9.250 | 9.000 | 9.220 | 153,078 | +0.27(+3.02%) |
Sep 21, 2012 | 8.820 | 8.970 | 8.620 | 8.950 | 128,896 | +0.12(+1.36%) |
Sep 20, 2012 | 8.590 | 8.930 | 8.430 | 8.830 | 124,795 | +0.23(+2.67%) |
Sep 19, 2012 | 8.500 | 8.650 | 8.400 | 8.600 | 105,049 | +0.15(+1.78%) |
Sep 18, 2012 | 8.350 | 8.450 | 8.185 | 8.450 | 68,476 | +0.10(+1.20%) |
Sep 17, 2012 | 8.000 | 8.370 | 7.530 | 8.350 | 106,481 | +0.08(+0.97%) |
Sep 14, 2012 | 8.200 | 8.350 | 8.050 | 8.270 | 60,760 | +0.04(+0.49%) |
Sep 13, 2012 | 8.310 | 8.400 | 8.100 | 8.230 | 112,508 | +0.03(+0.37%) |
Sep 12, 2012 | 8.000 | 8.250 | 8.000 | 8.200 | 134,888 | +0.30(+3.80%) |
Sep 11, 2012 | 7.550 | 7.900 | 7.500 | 7.900 | 111,559 | +0.35(+4.64%) |
Sep 10, 2012 | 7.380 | 7.630 | 7.276 | 7.550 | 88,415 | +0.14(+1.89%) |
Sep 07, 2012 | 7.620 | 7.640 | 7.320 | 7.410 | 38,135 | -0.12(-1.59%) |
Sep 06, 2012 | 7.530 | 7.590 | 7.440 | 7.530 | 35,968 | +0.10(+1.35%) |
Sep 05, 2012 | 7.390 | 7.520 | 7.340 | 7.430 | 51,365 | -0.02(-0.27%) |
Sep 04, 2012 | 7.530 | 7.530 | 7.350 | 7.450 | 89,747 | -0.08(-1.06%) |
Aug 31, 2012 | 7.520 | 7.830 | 7.430 | 7.530 | 43,297 | +0.07(+0.94%) |
Aug 30, 2012 | 7.150 | 7.500 | 7.140 | 7.460 | 69,487 | +0.31(+4.34%) |
Aug 29, 2012 | 7.150 | 7.200 | 6.920 | 7.150 | 65,192 | +0.01(+0.14%) |
Aug 27, 2012 | 7.200 | 7.350 | 7.060 | 7.140 | 45,285 | -0.06(-0.83%) |
Aug 24, 2012 | 7.160 | 7.200 | 7.100 | 7.200 | 53,477 | +0.12(+1.69%) |
Aug 23, 2012 | 6.910 | 7.230 | 6.910 | 7.080 | 47,756 | +0.07(+1.00%) |
Aug 22, 2012 | 7.330 | 7.380 | 6.830 | 7.010 | 148,286 | -0.29(-3.97%) |
Aug 21, 2012 | 7.580 | 7.610 | 7.200 | 7.300 | 171,122 | -0.20(-2.67%) |
Aug 20, 2012 | 7.620 | 7.690 | 7.360 | 7.500 | 65,968 | -0.05(-0.66%) |
Aug 17, 2012 | 7.550 | 7.650 | 7.440 | 7.550 | 90,595 | +0.04(+0.53%) |
Aug 16, 2012 | 7.440 | 7.510 | 7.320 | 7.510 | 81,580 | +0.11(+1.49%) |
Aug 15, 2012 | 7.340 | 7.450 | 7.230 | 7.400 | 126,615 | +0.14(+1.93%) |
Aug 14, 2012 | 7.390 | 7.480 | 7.000 | 7.260 | 143,910 | -0.09(-1.22%) |
Aug 13, 2012 | 7.250 | 7.450 | 6.890 | 7.350 | 118,490 | +0.12(+1.66%) |
Aug 10, 2012 | 6.850 | 7.350 | 6.550 | 7.230 | 139,243 | +0.33(+4.78%) |
Aug 09, 2012 | 7.000 | 7.250 | 6.520 | 6.900 | 196,633 | -0.15(-2.13%) |
Aug 08, 2012 | 5.680 | 7.150 | 5.300 | 7.050 | 854,937 | +1.32(+23.04%) |
Aug 07, 2012 | 5.750 | 5.880 | 5.660 | 5.730 | 72,129 | -0.01(-0.17%) |
Aug 06, 2012 | 5.500 | 5.750 | 5.180 | 5.740 | 107,658 | +0.19(+3.42%) |
Aug 03, 2012 | 5.610 | 5.700 | 5.320 | 5.550 | 108,561 | -0.05(-0.89%) |
Aug 02, 2012 | 5.550 | 5.720 | 5.500 | 5.600 | 108,675 | +0.01(+0.18%) |
Aug 01, 2012 | 5.640 | 5.720 | 5.400 | 5.590 | 57,261 | -0.06(-1.06%) |
Jul 31, 2012 | 5.540 | 5.900 | 5.070 | 5.650 | 55,429 | +0.17(+3.10%) |
Jul 30, 2012 | 5.680 | 5.710 | 5.440 | 5.480 | 47,201 | -0.17(-3.01%) |
Jul 27, 2012 | 5.520 | 5.709 | 5.250 | 5.650 | 39,302 | +0.15(+2.73%) |
Jul 26, 2012 | 5.790 | 5.790 | 5.220 | 5.500 | 85,504 | -0.21(-3.68%) |
Jul 25, 2012 | 5.980 | 5.980 | 5.690 | 5.710 | 52,133 | -0.25(-4.19%) |
Jul 24, 2012 | 5.930 | 5.960 | 5.860 | 5.960 | 83,860 | +0.01(+0.17%) |
Jul 23, 2012 | 5.990 | 5.990 | 5.740 | 5.950 | 30,829 | -0.05(-0.83%) |
Jul 20, 2012 | 5.770 | 6.000 | 5.550 | 6.000 | 49,636 | +0.03(+0.50%) |
Jul 19, 2012 | 6.030 | 6.050 | 5.750 | 5.970 | 108,691 | +0.00(+0.00%) |
Jul 18, 2012 | 5.980 | 6.050 | 5.910 | 5.970 | 106,005 | -0.06(-1.00%) |
Jul 17, 2012 | 5.910 | 6.030 | 5.910 | 6.030 | 123,807 | +0.05(+0.84%) |
Jul 16, 2012 | 5.950 | 6.050 | 5.850 | 5.980 | 130,049 | +0.06(+1.01%) |
Jul 13, 2012 | 5.660 | 5.970 | 5.600 | 5.920 | 307,833 | +0.37(+6.67%) |
Jul 12, 2012 | 5.760 | 5.780 | 5.380 | 5.550 | 725,053 | +0.18(+3.35%) |
Jul 11, 2012 | 5.100 | 5.450 | 5.010 | 5.370 | 127,003 | +0.11(+2.09%) |
Jul 10, 2012 | 5.050 | 5.450 | 5.020 | 5.260 | 373,113 | +0.27(+5.41%) |
Jul 09, 2012 | 4.800 | 5.030 | 4.550 | 4.990 | 252,815 | +0.22(+4.61%) |
Jul 06, 2012 | 4.740 | 4.915 | 4.610 | 4.770 | 151,874 | +0.10(+2.14%) |
Jul 05, 2012 | 4.720 | 4.760 | 4.520 | 4.670 | 55,207 | +0.02(+0.43%) |
Jul 03, 2012 | 4.550 | 4.690 | 4.530 | 4.650 | 129,001 | +0.10(+2.20%) |
Jul 02, 2012 | 4.450 | 4.570 | 4.420 | 4.550 | 117,525 | +0.21(+4.84%) |
Jun 29, 2012 | 4.430 | 4.500 | 4.220 | 4.340 | 126,588 | +0.13(+3.09%) |
Jun 28, 2012 | 4.200 | 4.240 | 4.150 | 4.210 | 52,855 | -0.05(-1.17%) |
Jun 27, 2012 | 4.210 | 4.270 | 4.180 | 4.260 | 55,501 | +0.05(+1.19%) |
Jun 26, 2012 | 4.130 | 4.360 | 4.080 | 4.210 | 53,108 | +0.00(+0.00%) |
Jun 25, 2012 | 4.210 | 4.250 | 4.150 | 4.210 | 63,840 | -0.04(-0.94%) |
Jun 22, 2012 | 4.250 | 4.301 | 4.100 | 4.250 | 201,541 | -0.03(-0.70%) |
Jun 21, 2012 | 4.500 | 4.500 | 4.060 | 4.280 | 2,630,946 | -0.01(-0.23%) |
Jun 20, 2012 | 4.020 | 4.770 | 4.020 | 4.290 | 135,250 | -0.15(-3.38%) |
Jun 19, 2012 | 4.450 | 4.760 | 4.360 | 4.440 | 41,269 | -0.02(-0.45%) |
Jun 18, 2012 | 4.530 | 4.690 | 4.350 | 4.460 | 76,900 | -0.11(-2.41%) |
Jun 15, 2012 | 4.550 | 4.600 | 4.360 | 4.570 | 68,013 | +0.11(+2.47%) |
Jun 14, 2012 | 4.330 | 4.500 | 4.300 | 4.460 | 14,102 | +0.12(+2.76%) |
Jun 13, 2012 | 4.410 | 4.520 | 4.270 | 4.340 | 51,856 | -0.11(-2.47%) |
Jun 12, 2012 | 4.780 | 4.875 | 4.450 | 4.450 | 242,539 | +0.23(+5.45%) |
Jun 11, 2012 | 4.179 | 4.380 | 4.179 | 4.220 | 1,037 | -0.10(-2.31%) |
Jun 08, 2012 | 4.340 | 4.350 | 4.140 | 4.320 | 16,000 | -0.03(-0.69%) |
Jun 07, 2012 | 4.440 | 4.600 | 4.150 | 4.350 | 20,280 | -0.10(-2.25%) |
Jun 06, 2012 | 4.020 | 4.450 | 4.010 | 4.450 | 18,643 | +0.25(+5.95%) |
Jun 05, 2012 | 4.150 | 4.210 | 4.150 | 4.200 | 5,990 | +0.02(+0.48%) |
Jun 04, 2012 | 4.420 | 4.420 | 4.070 | 4.180 | 21,658 | -0.19(-4.35%) |
Jun 01, 2012 | 4.500 | 4.500 | 4.340 | 4.370 | 14,319 | -0.13(-2.89%) |
May 31, 2012 | 4.500 | 4.600 | 4.500 | 4.500 | 10,077 | +0.09(+2.04%) |
May 30, 2012 | 4.630 | 4.630 | 4.410 | 4.410 | 4,832 | -0.20(-4.34%) |
May 29, 2012 | 4.590 | 4.650 | 4.500 | 4.610 | 10,206 | +0.03(+0.66%) |
May 25, 2012 | 4.430 | 4.590 | 4.430 | 4.580 | 12,557 | +0.09(+2.00%) |
May 24, 2012 | 4.330 | 4.570 | 4.330 | 4.490 | 58,513 | +0.10(+2.28%) |
May 23, 2012 | 4.490 | 4.490 | 4.250 | 4.390 | 19,867 | -0.11(-2.44%) |
May 22, 2012 | 4.270 | 4.500 | 4.210 | 4.500 | 10,243 | +0.07(+1.58%) |
May 21, 2012 | 4.560 | 4.600 | 4.260 | 4.430 | 60,864 | -0.11(-2.42%) |
May 18, 2012 | 4.650 | 4.650 | 4.500 | 4.540 | 19,309 | -0.04(-0.87%) |
May 17, 2012 | 4.640 | 4.680 | 4.500 | 4.580 | 8,869 | -0.09(-1.93%) |
May 16, 2012 | 4.800 | 4.800 | 4.650 | 4.670 | 21,145 | -0.05(-1.06%) |
May 15, 2012 | 4.930 | 4.990 | 4.650 | 4.720 | 30,427 | -0.07(-1.46%) |
May 14, 2012 | 4.910 | 5.100 | 4.610 | 4.790 | 13,761 | -0.16(-3.23%) |
May 11, 2012 | 4.990 | 5.000 | 4.923 | 4.950 | 21,117 | -0.04(-0.80%) |
May 10, 2012 | 4.950 | 5.000 | 4.950 | 4.990 | 18,792 | +0.05(+1.01%) |
May 09, 2012 | 5.070 | 5.070 | 4.860 | 4.940 | 36,336 | -0.06(-1.20%) |
May 08, 2012 | 5.000 | 5.050 | 4.740 | 5.000 | 34,759 | +0.04(+0.81%) |
May 07, 2012 | 4.800 | 5.100 | 4.800 | 4.960 | 33,328 | +0.23(+4.86%) |
May 04, 2012 | 4.700 | 4.820 | 4.700 | 4.730 | 27,251 | +0.03(+0.64%) |
May 03, 2012 | 4.850 | 4.850 | 4.510 | 4.700 | 16,153 | -0.17(-3.49%) |
May 02, 2012 | 4.650 | 5.050 | 4.650 | 4.870 | 41,229 | +0.22(+4.73%) |
May 01, 2012 | 4.650 | 4.650 | 4.650 | 4.650 | 440 | +0.02(+0.44%) |
Apr 30, 2012 | 4.600 | 4.730 | 4.500 | 4.630 | 13,532 | +0.01(+0.21%) |
Apr 27, 2012 | 4.650 | 4.950 | 4.490 | 4.620 | 81,271 | +0.04(+0.87%) |
Apr 26, 2012 | 4.520 | 4.800 | 4.480 | 4.580 | 250,698 | +0.10(+2.23%) |
Apr 25, 2012 | 4.450 | 4.480 | 4.400 | 4.480 | 4,800 | +0.12(+2.75%) |
Apr 24, 2012 | 4.270 | 4.450 | 4.131 | 4.360 | 74,946 | +0.11(+2.59%) |
Apr 23, 2012 | 4.145 | 4.270 | 4.000 | 4.250 | 4,589 | +0.09(+2.16%) |
Apr 20, 2012 | 4.100 | 4.190 | 4.000 | 4.160 | 10,115 | -0.01(-0.24%) |
Apr 19, 2012 | 4.109 | 4.180 | 4.075 | 4.170 | 17,034 | +0.06(+1.46%) |
Apr 18, 2012 | 4.010 | 4.120 | 4.010 | 4.110 | 14,299 | +0.10(+2.49%) |
Apr 17, 2012 | 4.260 | 4.270 | 3.810 | 4.010 | 48,190 | -0.18(-4.30%) |
Apr 16, 2012 | 3.910 | 4.280 | 3.900 | 4.190 | 7,940 | +0.26(+6.62%) |
Apr 13, 2012 | 3.960 | 3.979 | 3.781 | 3.930 | 5,974 | -0.04(-1.01%) |
Apr 12, 2012 | 3.770 | 4.000 | 3.750 | 3.970 | 37,011 | +0.18(+4.75%) |
Apr 11, 2012 | 3.950 | 3.950 | 3.770 | 3.790 | 10,849 | -0.08(-2.07%) |
Apr 10, 2012 | 3.970 | 3.970 | 3.820 | 3.870 | 10,986 | -0.10(-2.52%) |
Apr 09, 2012 | 3.860 | 3.980 | 3.850 | 3.970 | 7,706 | +0.07(+1.79%) |
Apr 05, 2012 | 4.030 | 4.030 | 3.900 | 3.900 | 13,445 | -0.03(-0.76%) |
Apr 04, 2012 | 4.050 | 4.079 | 3.930 | 3.930 | 12,900 | -0.22(-5.30%) |
Apr 03, 2012 | 4.000 | 4.150 | 3.950 | 4.150 | 28,060 | +0.13(+3.23%) |