Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.71 | 12.74 | 12.40 | 12.49 | 76,508 | -0.29(-2.27%) |
Apr 29, 2013 | 12.62 | 12.83 | 12.59 | 12.78 | 73,546 | +0.16(+1.27%) |
Apr 26, 2013 | 12.74 | 12.73 | 12.41 | 12.62 | 102,104 | -0.11(-0.86%) |
Apr 25, 2013 | 12.97 | 13.08 | 12.72 | 12.73 | 87,119 | -0.17(-1.32%) |
Apr 24, 2013 | 13.01 | 13.09 | 12.89 | 12.90 | 97,059 | -0.10(-0.77%) |
Apr 23, 2013 | 13.05 | 13.05 | 12.84 | 13.00 | 173,815 | +0.04(+0.31%) |
Apr 22, 2013 | 12.63 | 13.04 | 12.48 | 12.96 | 153,514 | +0.40(+3.18%) |
Apr 19, 2013 | 12.19 | 12.65 | 12.19 | 12.56 | 120,939 | +0.36(+2.95%) |
Apr 18, 2013 | 12.22 | 12.24 | 12.08 | 12.20 | 134,855 | +0.03(+0.25%) |
Apr 17, 2013 | 12.15 | 12.23 | 11.98 | 12.17 | 118,014 | -0.02(-0.16%) |
Apr 16, 2013 | 12.15 | 12.28 | 12.03 | 12.19 | 119,026 | +0.13(+1.08%) |
Apr 15, 2013 | 12.72 | 12.74 | 12.01 | 12.06 | 156,398 | -0.75(-5.85%) |
Apr 12, 2013 | 12.72 | 12.86 | 12.70 | 12.81 | 112,783 | +0.02(+0.16%) |
Apr 11, 2013 | 12.61 | 12.86 | 12.58 | 12.79 | 97,187 | +0.14(+1.11%) |
Apr 10, 2013 | 11.94 | 12.69 | 11.94 | 12.65 | 300,754 | +0.72(+6.04%) |
Apr 09, 2013 | 12.00 | 12.05 | 11.85 | 11.93 | 99,669 | -0.08(-0.67%) |
Apr 08, 2013 | 12.04 | 12.05 | 11.75 | 12.01 | 142,926 | -0.04(-0.33%) |
Apr 05, 2013 | 12.06 | 12.37 | 12.00 | 12.05 | 301,287 | -0.21(-1.71%) |
Apr 04, 2013 | 12.17 | 12.31 | 12.03 | 12.26 | 129,446 | +0.08(+0.66%) |
Apr 03, 2013 | 12.50 | 12.51 | 12.09 | 12.18 | 167,967 | -0.35(-2.79%) |
Apr 02, 2013 | 12.81 | 12.89 | 12.50 | 12.53 | 114,236 | -0.19(-1.49%) |
Apr 01, 2013 | 12.81 | 12.94 | 12.52 | 12.72 | 139,054 | -0.07(-0.55%) |
Mar 28, 2013 | 12.75 | 12.85 | 12.67 | 12.79 | 158,871 | +0.02(+0.16%) |
Mar 27, 2013 | 12.72 | 12.81 | 12.50 | 12.77 | 221,949 | -0.02(-0.16%) |
Mar 26, 2013 | 12.72 | 12.82 | 12.58 | 12.79 | 155,490 | +0.16(+1.27%) |
Mar 25, 2013 | 12.59 | 12.72 | 12.51 | 12.63 | 82,199 | +0.11(+0.88%) |
Mar 22, 2013 | 12.50 | 12.60 | 12.48 | 12.52 | 194,399 | +0.02(+0.16%) |
Mar 21, 2013 | 12.44 | 12.60 | 12.41 | 12.50 | 113,824 | -0.02(-0.16%) |
Mar 20, 2013 | 12.59 | 12.62 | 12.45 | 12.52 | 176,410 | -0.01(-0.08%) |
Mar 19, 2013 | 12.26 | 12.59 | 12.22 | 12.53 | 142,655 | +0.29(+2.37%) |
Mar 18, 2013 | 12.07 | 12.31 | 12.07 | 12.24 | 126,303 | +0.04(+0.33%) |
Mar 15, 2013 | 12.18 | 12.31 | 11.99 | 12.20 | 326,930 | +0.04(+0.33%) |
Mar 14, 2013 | 12.22 | 12.25 | 11.97 | 12.16 | 119,832 | -0.05(-0.41%) |
Mar 13, 2013 | 12.13 | 12.28 | 11.96 | 12.21 | 86,241 | +0.11(+0.91%) |
Mar 12, 2013 | 12.24 | 12.27 | 11.97 | 12.10 | 132,804 | -0.15(-1.22%) |
Mar 11, 2013 | 12.30 | 12.30 | 12.09 | 12.25 | 165,674 | -0.07(-0.57%) |
Mar 08, 2013 | 12.45 | 12.55 | 12.18 | 12.32 | 207,430 | -0.05(-0.40%) |
Mar 07, 2013 | 12.30 | 12.43 | 12.08 | 12.37 | 117,915 | +0.14(+1.14%) |
Mar 06, 2013 | 12.09 | 12.37 | 12.06 | 12.23 | 177,476 | +0.17(+1.41%) |
Mar 05, 2013 | 11.95 | 12.10 | 11.93 | 12.06 | 123,405 | +0.13(+1.09%) |
Mar 04, 2013 | 11.88 | 11.96 | 11.76 | 11.93 | 171,112 | +0.06(+0.51%) |
Mar 01, 2013 | 11.45 | 11.90 | 11.43 | 11.87 | 151,255 | +0.36(+3.13%) |
Feb 28, 2013 | 11.72 | 11.73 | 11.48 | 11.51 | 170,284 | -0.27(-2.29%) |
Feb 27, 2013 | 11.43 | 11.90 | 11.42 | 11.78 | 327,245 | +0.34(+2.97%) |
Feb 26, 2013 | 11.60 | 11.69 | 11.39 | 11.44 | 215,149 | -0.13(-1.12%) |
Feb 25, 2013 | 11.93 | 12.00 | 11.42 | 11.57 | 253,882 | -0.35(-2.94%) |
Feb 22, 2013 | 11.80 | 12.00 | 11.68 | 11.92 | 174,273 | +0.12(+1.02%) |
Feb 21, 2013 | 11.73 | 11.83 | 11.71 | 11.80 | 174,528 | +0.06(+0.51%) |
Feb 20, 2013 | 12.28 | 12.33 | 11.73 | 11.74 | 255,825 | -0.51(-4.16%) |
Feb 19, 2013 | 11.92 | 12.25 | 11.92 | 12.25 | 485,806 | +0.36(+3.03%) |
Feb 15, 2013 | 12.23 | 12.28 | 11.89 | 11.89 | 260,437 | -0.25(-2.06%) |
Feb 14, 2013 | 12.07 | 12.18 | 11.96 | 12.14 | 270,276 | +0.01(+0.08%) |
Feb 13, 2013 | 12.05 | 12.18 | 11.98 | 12.13 | 211,144 | +0.10(+0.83%) |
Feb 12, 2013 | 12.27 | 12.35 | 11.79 | 12.03 | 250,273 | -0.22(-1.80%) |
Feb 11, 2013 | 12.55 | 12.70 | 12.18 | 12.25 | 201,949 | -0.28(-2.23%) |
Feb 08, 2013 | 12.76 | 12.82 | 12.42 | 12.53 | 432,967 | -0.23(-1.80%) |
Feb 07, 2013 | 11.89 | 13.08 | 11.88 | 12.76 | 1,327,248 | +1.45(+12.82%) |
Feb 06, 2013 | 11.51 | 11.51 | 11.20 | 11.31 | 148,673 | -0.27(-2.33%) |
Feb 04, 2013 | 12.00 | 12.00 | 11.51 | 11.58 | 186,495 | -0.50(-4.14%) |
Feb 01, 2013 | 11.75 | 12.19 | 11.75 | 12.08 | 180,090 | +0.33(+2.81%) |
Jan 31, 2013 | 11.73 | 11.79 | 11.65 | 11.75 | 182,013 | -0.02(-0.17%) |
Jan 30, 2013 | 11.76 | 11.90 | 11.70 | 11.77 | 171,071 | -0.03(-0.25%) |
Jan 29, 2013 | 11.58 | 11.83 | 11.56 | 11.80 | 141,244 | +0.20(+1.72%) |
Jan 28, 2013 | 11.55 | 11.67 | 11.48 | 11.60 | 95,393 | +0.07(+0.61%) |
Jan 25, 2013 | 11.59 | 11.63 | 11.42 | 11.53 | 142,209 | +0.01(+0.09%) |
Jan 24, 2013 | 11.47 | 11.63 | 11.39 | 11.52 | 173,095 | +0.06(+0.52%) |
Jan 23, 2013 | 11.52 | 11.52 | 11.36 | 11.46 | 105,980 | -0.06(-0.52%) |
Jan 22, 2013 | 11.23 | 11.55 | 10.92 | 11.52 | 197,046 | +0.25(+2.22%) |
Jan 18, 2013 | 11.44 | 11.49 | 11.19 | 11.27 | 239,624 | -0.21(-1.83%) |
Jan 17, 2013 | 11.85 | 12.00 | 11.46 | 11.48 | 126,884 | -0.31(-2.63%) |
Jan 16, 2013 | 11.75 | 11.88 | 11.52 | 11.79 | 111,589 | +0.01(+0.08%) |
Jan 15, 2013 | 11.72 | 11.84 | 11.58 | 11.78 | 87,452 | -0.02(-0.17%) |
Jan 14, 2013 | 11.78 | 11.82 | 11.65 | 11.80 | 153,315 | +0.03(+0.25%) |
Jan 11, 2013 | 11.51 | 11.86 | 11.43 | 11.77 | 382,314 | +0.29(+2.53%) |
Jan 10, 2013 | 11.48 | 11.58 | 11.41 | 11.48 | 260,127 | +0.07(+0.61%) |
Jan 09, 2013 | 11.31 | 11.55 | 11.23 | 11.41 | 367,210 | +0.08(+0.71%) |
Jan 08, 2013 | 11.40 | 11.49 | 11.20 | 11.33 | 237,402 | -0.07(-0.61%) |
Jan 07, 2013 | 11.46 | 11.51 | 11.15 | 11.40 | 170,007 | -0.14(-1.21%) |
Jan 04, 2013 | 11.55 | 11.61 | 11.44 | 11.54 | 95,125 | +0.04(+0.35%) |
Jan 03, 2013 | 11.35 | 11.68 | 11.31 | 11.50 | 153,869 | +0.13(+1.14%) |
Jan 02, 2013 | 11.68 | 11.68 | 11.13 | 11.37 | 236,757 | -0.01(-0.09%) |
Dec 31, 2012 | 11.27 | 11.41 | 11.11 | 11.38 | 90,572 | +0.08(+0.71%) |
Dec 28, 2012 | 11.11 | 11.49 | 11.09 | 11.30 | 126,440 | +0.12(+1.07%) |
Dec 27, 2012 | 11.15 | 11.32 | 10.98 | 11.18 | 141,057 | +0.07(+0.63%) |
Dec 26, 2012 | 11.28 | 11.28 | 10.95 | 11.11 | 135,364 | -0.18(-1.59%) |
Dec 24, 2012 | 11.30 | 11.50 | 11.21 | 11.29 | 57,166 | -0.06(-0.53%) |
Dec 21, 2012 | 11.60 | 11.60 | 11.13 | 11.35 | 655,551 | -0.32(-2.74%) |
Dec 20, 2012 | 11.65 | 11.68 | 11.50 | 11.67 | 205,246 | -0.01(-0.09%) |
Dec 19, 2012 | 11.82 | 11.82 | 11.58 | 11.68 | 132,212 | -0.13(-1.10%) |
Dec 18, 2012 | 11.46 | 11.94 | 11.35 | 11.81 | 722,936 | +0.37(+3.23%) |
Dec 17, 2012 | 11.38 | 11.46 | 11.20 | 11.44 | 215,576 | +0.06(+0.53%) |
Dec 14, 2012 | 11.27 | 11.44 | 11.22 | 11.38 | 220,489 | +0.06(+0.53%) |
Dec 13, 2012 | 11.27 | 11.47 | 11.19 | 11.32 | 189,297 | -0.01(-0.09%) |
Dec 12, 2012 | 11.29 | 11.40 | 11.09 | 11.33 | 238,707 | +0.12(+1.07%) |
Dec 11, 2012 | 11.25 | 11.35 | 10.92 | 11.21 | 326,257 | -0.07(-0.62%) |
Dec 10, 2012 | 10.99 | 11.33 | 10.91 | 11.28 | 159,208 | +0.22(+1.99%) |
Dec 07, 2012 | 11.10 | 11.19 | 10.97 | 11.06 | 125,072 | +0.03(+0.27%) |
Dec 06, 2012 | 11.00 | 11.18 | 10.78 | 11.03 | 211,984 | +0.01(+0.09%) |
Dec 05, 2012 | 10.96 | 11.14 | 10.84 | 11.02 | 199,694 | +0.11(+1.01%) |
Dec 04, 2012 | 10.91 | 11.00 | 10.58 | 10.91 | 227,543 | -0.06(-0.55%) |
Nov 30, 2012 | 10.40 | 10.98 | 10.36 | 10.97 | 371,876 | +0.92(+9.15%) |
Nov 29, 2012 | 9.800 | 10.17 | 9.800 | 10.05 | 140,417 | +0.29(+2.97%) |
Nov 28, 2012 | 9.750 | 9.800 | 9.470 | 9.760 | 142,004 | -0.03(-0.31%) |
Nov 27, 2012 | 9.790 | 9.910 | 9.580 | 9.790 | 214,863 | -0.04(-0.41%) |
Nov 26, 2012 | 9.610 | 9.830 | 9.450 | 9.830 | 158,336 | +0.19(+1.97%) |
Nov 23, 2012 | 9.640 | 9.680 | 9.510 | 9.640 | 43,963 | +0.00(+0.00%) |
Nov 21, 2012 | 9.750 | 9.750 | 9.420 | 9.640 | 119,289 | -0.10(-1.03%) |
Nov 20, 2012 | 9.560 | 9.740 | 9.250 | 9.740 | 134,219 | +0.16(+1.67%) |
Nov 19, 2012 | 9.420 | 9.610 | 9.390 | 9.580 | 201,467 | +0.24(+2.57%) |
Nov 16, 2012 | 9.480 | 9.550 | 9.168 | 9.340 | 261,811 | -0.15(-1.58%) |
Nov 15, 2012 | 9.520 | 9.720 | 9.380 | 9.490 | 318,203 | -0.03(-0.32%) |
Nov 14, 2012 | 9.880 | 9.940 | 9.340 | 9.520 | 217,862 | -0.31(-3.15%) |
Nov 13, 2012 | 9.770 | 9.995 | 9.480 | 9.830 | 148,150 | +0.05(+0.51%) |
Nov 12, 2012 | 9.430 | 9.890 | 8.980 | 9.780 | 324,417 | +0.12(+1.24%) |
Nov 09, 2012 | 9.780 | 9.880 | 9.640 | 9.660 | 225,263 | -0.22(-2.23%) |
Nov 08, 2012 | 10.24 | 10.25 | 9.850 | 9.880 | 229,667 | -0.35(-3.42%) |
Nov 07, 2012 | 10.22 | 10.33 | 9.770 | 10.23 | 387,329 | +0.11(+1.09%) |
Nov 06, 2012 | 9.960 | 10.34 | 8.810 | 10.12 | 1,489,861 | -1.97(-16.29%) |
Nov 05, 2012 | 11.59 | 12.20 | 11.35 | 12.09 | 266,012 | +0.44(+3.78%) |
Nov 02, 2012 | 11.75 | 11.99 | 11.60 | 11.65 | 160,519 | -0.08(-0.68%) |
Nov 01, 2012 | 11.92 | 12.01 | 11.60 | 11.73 | 253,170 | -0.35(-2.90%) |
Oct 31, 2012 | 12.14 | 12.21 | 11.37 | 12.08 | 195,121 | -0.08(-0.66%) |
Oct 26, 2012 | 12.47 | 12.16 | 12.16 | 12.16 | 91,000 | -0.32(-2.56%) |
Oct 25, 2012 | 12.67 | 12.83 | 12.20 | 12.48 | 162,591 | -0.09(-0.72%) |
Oct 24, 2012 | 12.33 | 12.63 | 12.29 | 12.57 | 139,391 | +0.30(+2.44%) |
Oct 23, 2012 | 12.91 | 12.91 | 11.81 | 12.27 | 409,403 | -0.68(-5.25%) |
Oct 19, 2012 | 12.88 | 13.30 | 12.52 | 12.95 | 388,813 | -0.08(-0.61%) |
Oct 18, 2012 | 13.86 | 14.00 | 12.98 | 13.03 | 377,822 | -0.87(-6.26%) |
Oct 17, 2012 | 13.96 | 14.33 | 13.61 | 13.90 | 419,161 | -0.06(-0.43%) |
Oct 16, 2012 | 13.41 | 14.03 | 13.36 | 13.96 | 441,784 | +0.67(+5.04%) |
Oct 15, 2012 | 13.13 | 13.42 | 13.00 | 13.29 | 171,875 | +0.23(+1.76%) |
Oct 12, 2012 | 13.46 | 13.57 | 12.94 | 13.06 | 215,061 | -0.38(-2.83%) |
Oct 11, 2012 | 12.68 | 13.77 | 12.65 | 13.44 | 468,896 | +0.90(+7.18%) |
Oct 10, 2012 | 12.70 | 12.92 | 12.51 | 12.54 | 230,929 | -0.17(-1.34%) |
Oct 09, 2012 | 13.08 | 13.08 | 12.55 | 12.71 | 192,186 | -0.35(-2.68%) |
Oct 08, 2012 | 13.03 | 13.25 | 12.83 | 13.06 | 293,211 | +0.02(+0.15%) |
Oct 05, 2012 | 12.65 | 13.33 | 12.65 | 13.04 | 427,968 | +0.44(+3.49%) |
Oct 04, 2012 | 12.12 | 12.65 | 12.12 | 12.60 | 227,164 | +0.51(+4.22%) |
Oct 03, 2012 | 11.96 | 12.16 | 11.93 | 12.09 | 180,646 | +0.19(+1.60%) |
Oct 02, 2012 | 11.91 | 12.07 | 11.80 | 11.90 | 135,341 | +0.01(+0.08%) |
Oct 01, 2012 | 11.73 | 12.06 | 11.70 | 11.89 | 233,278 | +0.16(+1.36%) |
Sep 28, 2012 | 12.14 | 12.14 | 11.60 | 11.73 | 283,756 | -0.48(-3.93%) |
Sep 27, 2012 | 12.08 | 12.26 | 12.00 | 12.21 | 140,651 | +0.16(+1.33%) |
Sep 26, 2012 | 12.32 | 12.60 | 12.04 | 12.05 | 265,771 | -0.26(-2.11%) |
Sep 25, 2012 | 12.58 | 12.65 | 12.27 | 12.31 | 258,714 | -0.24(-1.91%) |
Sep 24, 2012 | 13.00 | 13.06 | 12.52 | 12.55 | 219,227 | -0.46(-3.54%) |
Sep 21, 2012 | 12.63 | 13.26 | 12.62 | 13.01 | 637,682 | +0.54(+4.33%) |
Sep 20, 2012 | 12.42 | 12.54 | 12.30 | 12.47 | 88,315 | -0.04(-0.32%) |
Sep 19, 2012 | 12.42 | 12.67 | 12.41 | 12.51 | 125,009 | +0.13(+1.05%) |
Sep 18, 2012 | 12.49 | 12.59 | 12.24 | 12.38 | 150,015 | -0.21(-1.67%) |
Sep 17, 2012 | 12.61 | 12.81 | 12.43 | 12.59 | 159,221 | -0.05(-0.40%) |
Sep 14, 2012 | 12.80 | 13.00 | 12.57 | 12.64 | 178,960 | -0.15(-1.17%) |
Sep 13, 2012 | 12.78 | 12.90 | 12.39 | 12.79 | 175,408 | +0.01(+0.08%) |
Sep 12, 2012 | 12.76 | 12.92 | 12.71 | 12.78 | 133,481 | +0.07(+0.55%) |
Sep 11, 2012 | 12.94 | 13.27 | 12.57 | 12.71 | 296,954 | -0.27(-2.08%) |
Sep 10, 2012 | 12.33 | 13.44 | 12.31 | 12.98 | 579,998 | +0.52(+4.17%) |
Sep 07, 2012 | 12.50 | 12.58 | 12.41 | 12.46 | 212,623 | -0.14(-1.11%) |
Sep 06, 2012 | 12.43 | 12.90 | 12.37 | 12.60 | 458,493 | +0.24(+1.94%) |
Sep 05, 2012 | 12.46 | 12.49 | 12.28 | 12.36 | 218,064 | -0.08(-0.64%) |
Sep 04, 2012 | 12.26 | 12.48 | 11.81 | 12.44 | 298,276 | +0.26(+2.13%) |
Aug 31, 2012 | 12.44 | 12.52 | 12.07 | 12.18 | 161,063 | -0.15(-1.22%) |
Aug 30, 2012 | 12.55 | 12.58 | 12.11 | 12.33 | 163,593 | -0.26(-2.07%) |
Aug 29, 2012 | 12.47 | 12.90 | 12.43 | 12.59 | 385,287 | +0.39(+3.20%) |
Aug 27, 2012 | 12.41 | 12.51 | 12.18 | 12.20 | 164,854 | -0.20(-1.61%) |
Aug 24, 2012 | 12.40 | 12.65 | 12.28 | 12.40 | 137,529 | +0.00(+0.00%) |
Aug 23, 2012 | 12.48 | 12.48 | 12.03 | 12.40 | 184,735 | -0.08(-0.64%) |
Aug 22, 2012 | 12.47 | 12.80 | 12.33 | 12.48 | 159,114 | +0.03(+0.24%) |
Aug 21, 2012 | 12.35 | 12.52 | 12.26 | 12.45 | 230,362 | +0.25(+2.05%) |
Aug 20, 2012 | 12.50 | 12.50 | 12.12 | 12.20 | 229,204 | -0.29(-2.32%) |
Aug 17, 2012 | 12.59 | 12.62 | 12.20 | 12.49 | 217,636 | -0.11(-0.87%) |
Aug 16, 2012 | 12.33 | 12.65 | 12.02 | 12.60 | 268,472 | +0.24(+1.94%) |
Aug 15, 2012 | 12.35 | 12.96 | 11.78 | 12.36 | 649,874 | +0.01(+0.08%) |
Aug 14, 2012 | 11.55 | 12.41 | 11.50 | 12.35 | 636,312 | +0.92(+8.05%) |
Aug 13, 2012 | 10.94 | 11.57 | 10.80 | 11.43 | 332,227 | +0.50(+4.57%) |
Aug 10, 2012 | 10.99 | 11.20 | 10.87 | 10.93 | 326,287 | -0.06(-0.55%) |
Aug 09, 2012 | 10.98 | 11.56 | 10.90 | 10.99 | 444,411 | +0.03(+0.27%) |
Aug 08, 2012 | 10.75 | 11.01 | 10.75 | 10.96 | 248,931 | +0.11(+1.01%) |
Aug 07, 2012 | 10.94 | 11.05 | 10.79 | 10.85 | 344,122 | -0.03(-0.28%) |
Aug 06, 2012 | 11.10 | 11.26 | 10.86 | 10.88 | 530,027 | -0.07(-0.64%) |
Aug 03, 2012 | 11.10 | 11.15 | 10.64 | 10.95 | 246,972 | -0.05(-0.45%) |
Aug 02, 2012 | 9.700 | 11.41 | 9.660 | 11.00 | 904,960 | +1.99(+22.09%) |
Aug 01, 2012 | 9.310 | 9.360 | 9.010 | 9.010 | 145,709 | -0.22(-2.38%) |
Jul 31, 2012 | 9.320 | 9.420 | 9.170 | 9.230 | 146,117 | -0.09(-0.97%) |
Jul 30, 2012 | 9.680 | 9.740 | 9.290 | 9.320 | 133,692 | -0.35(-3.62%) |
Jul 27, 2012 | 9.400 | 9.740 | 9.390 | 9.670 | 89,177 | +0.34(+3.64%) |
Jul 26, 2012 | 9.450 | 9.450 | 9.170 | 9.330 | 135,899 | +0.02(+0.21%) |
Jul 25, 2012 | 9.400 | 9.490 | 9.260 | 9.310 | 115,249 | +0.00(+0.00%) |
Jul 24, 2012 | 9.460 | 9.490 | 9.150 | 9.310 | 134,742 | -0.09(-0.96%) |
Jul 23, 2012 | 9.330 | 9.510 | 9.290 | 9.400 | 141,065 | -0.09(-0.95%) |
Jul 20, 2012 | 9.560 | 9.820 | 9.490 | 9.490 | 186,135 | -0.11(-1.15%) |
Jul 19, 2012 | 9.500 | 9.720 | 9.500 | 9.600 | 227,726 | +0.13(+1.37%) |
Jul 18, 2012 | 9.740 | 10.00 | 9.430 | 9.470 | 463,800 | -0.26(-2.67%) |
Jul 17, 2012 | 9.720 | 9.950 | 9.640 | 9.730 | 145,415 | +0.04(+0.41%) |
Jul 16, 2012 | 9.500 | 9.720 | 9.380 | 9.690 | 217,066 | +0.19(+2.00%) |
Jul 13, 2012 | 9.400 | 9.500 | 9.380 | 9.500 | 126,228 | +0.15(+1.60%) |
Jul 12, 2012 | 9.340 | 9.460 | 9.270 | 9.350 | 159,961 | -0.06(-0.64%) |
Jul 11, 2012 | 9.470 | 9.470 | 9.320 | 9.410 | 281,856 | -0.02(-0.21%) |
Jul 10, 2012 | 9.350 | 9.500 | 9.110 | 9.430 | 221,099 | +0.18(+1.95%) |
Jul 09, 2012 | 10.19 | 10.19 | 9.220 | 9.250 | 490,988 | -0.82(-8.14%) |
Jul 06, 2012 | 9.890 | 10.16 | 9.890 | 10.07 | 123,857 | +0.09(+0.90%) |
Jul 05, 2012 | 9.870 | 10.22 | 9.600 | 9.980 | 256,285 | +0.08(+0.81%) |
Jul 03, 2012 | 9.760 | 9.940 | 9.650 | 9.900 | 159,705 | +0.19(+1.96%) |
Jul 02, 2012 | 9.380 | 9.770 | 9.298 | 9.710 | 341,967 | +0.30(+3.19%) |
Jun 29, 2012 | 9.210 | 9.540 | 9.050 | 9.410 | 180,746 | +0.39(+4.32%) |
Jun 28, 2012 | 8.650 | 9.020 | 8.580 | 9.020 | 159,468 | +0.31(+3.56%) |
Jun 27, 2012 | 8.900 | 8.920 | 8.660 | 8.710 | 178,695 | -0.18(-2.02%) |
Jun 26, 2012 | 8.400 | 8.890 | 8.400 | 8.890 | 284,251 | +0.55(+6.59%) |
Jun 25, 2012 | 8.110 | 8.400 | 8.010 | 8.340 | 177,441 | +0.04(+0.48%) |
Jun 22, 2012 | 8.110 | 8.300 | 7.990 | 8.300 | 693,013 | +0.21(+2.60%) |
Jun 21, 2012 | 8.020 | 8.200 | 8.020 | 8.090 | 111,124 | +0.10(+1.25%) |
Jun 20, 2012 | 8.090 | 8.140 | 7.970 | 7.990 | 243,100 | -0.09(-1.11%) |
Jun 19, 2012 | 7.570 | 8.150 | 7.530 | 8.080 | 232,509 | +0.52(+6.88%) |
Jun 18, 2012 | 7.460 | 7.620 | 7.320 | 7.560 | 107,435 | +0.02(+0.27%) |
Jun 15, 2012 | 7.450 | 7.560 | 7.290 | 7.540 | 224,912 | +0.11(+1.48%) |
Jun 14, 2012 | 7.200 | 7.460 | 7.170 | 7.430 | 57,845 | +0.22(+3.05%) |
Jun 13, 2012 | 7.330 | 7.520 | 7.130 | 7.210 | 82,486 | -0.10(-1.37%) |
Jun 12, 2012 | 7.340 | 7.400 | 7.230 | 7.310 | 70,327 | +0.03(+0.41%) |
Jun 11, 2012 | 7.320 | 7.502 | 7.270 | 7.280 | 130,933 | +0.08(+1.11%) |
Jun 08, 2012 | 7.570 | 7.580 | 7.070 | 7.200 | 204,368 | -0.42(-5.51%) |
Jun 07, 2012 | 7.560 | 7.700 | 7.490 | 7.620 | 109,444 | +0.14(+1.87%) |
Jun 06, 2012 | 7.510 | 7.510 | 7.250 | 7.480 | 113,456 | +0.03(+0.40%) |
Jun 05, 2012 | 7.210 | 7.540 | 7.200 | 7.450 | 119,572 | +0.20(+2.76%) |
Jun 04, 2012 | 7.140 | 7.368 | 7.100 | 7.250 | 99,666 | +0.17(+2.40%) |
Jun 01, 2012 | 7.050 | 7.190 | 7.050 | 7.080 | 90,558 | -0.11(-1.53%) |
May 31, 2012 | 7.210 | 7.310 | 7.120 | 7.190 | 78,308 | -0.03(-0.42%) |
May 30, 2012 | 7.380 | 7.380 | 7.200 | 7.220 | 72,065 | -0.22(-2.96%) |
May 29, 2012 | 7.120 | 7.450 | 7.120 | 7.440 | 96,337 | +0.36(+5.08%) |
May 25, 2012 | 7.100 | 7.130 | 7.020 | 7.080 | 72,586 | +0.00(+0.00%) |
May 24, 2012 | 7.050 | 7.100 | 6.922 | 7.080 | 65,325 | +0.03(+0.43%) |
May 23, 2012 | 6.910 | 7.050 | 6.800 | 7.050 | 169,910 | +0.08(+1.15%) |
May 22, 2012 | 6.960 | 7.220 | 6.930 | 6.970 | 111,973 | +0.03(+0.43%) |
May 21, 2012 | 6.790 | 7.000 | 6.740 | 6.940 | 75,467 | +0.16(+2.36%) |
May 18, 2012 | 6.840 | 6.959 | 6.670 | 6.780 | 111,222 | -0.07(-1.02%) |
May 17, 2012 | 6.930 | 7.030 | 6.840 | 6.850 | 96,455 | -0.05(-0.72%) |
May 16, 2012 | 7.100 | 7.128 | 6.860 | 6.900 | 103,537 | -0.15(-2.13%) |
May 15, 2012 | 6.990 | 7.140 | 6.990 | 7.050 | 129,877 | +0.06(+0.86%) |
May 14, 2012 | 6.890 | 7.140 | 6.890 | 6.990 | 246,927 | +0.13(+1.90%) |
May 11, 2012 | 6.830 | 7.000 | 6.800 | 6.860 | 58,506 | -0.02(-0.29%) |
May 10, 2012 | 6.880 | 6.960 | 6.810 | 6.880 | 68,508 | +0.02(+0.29%) |
May 09, 2012 | 6.820 | 6.880 | 6.750 | 6.860 | 89,982 | -0.03(-0.44%) |
May 08, 2012 | 6.790 | 6.910 | 6.560 | 6.890 | 128,124 | +0.07(+1.03%) |
May 07, 2012 | 6.870 | 6.940 | 6.660 | 6.820 | 128,878 | -0.05(-0.73%) |
May 04, 2012 | 7.020 | 7.380 | 6.710 | 6.870 | 350,207 | +0.50(+7.85%) |
May 03, 2012 | 6.410 | 6.590 | 6.300 | 6.370 | 105,461 | -0.02(-0.31%) |
May 02, 2012 | 6.520 | 6.550 | 6.360 | 6.390 | 112,251 | -0.15(-2.29%) |