Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 15.90 | 15.99 | 15.45 | 15.54 | 0 | -0.43(-2.69%) |
Apr 29, 2013 | 15.97 | 16.00 | 15.81 | 15.97 | 19,015 | +0.08(+0.50%) |
Apr 26, 2013 | 15.65 | 15.89 | 15.69 | 15.89 | 26,471 | +0.20(+1.27%) |
Apr 25, 2013 | 15.54 | 16.21 | 15.43 | 15.69 | 0 | +0.36(+2.35%) |
Apr 24, 2013 | 14.52 | 15.38 | 14.09 | 15.33 | 0 | +0.74(+5.07%) |
Apr 23, 2013 | 13.95 | 14.70 | 13.82 | 14.59 | 61,805 | +0.60(+4.25%) |
Apr 22, 2013 | 14.04 | 14.35 | 13.68 | 13.99 | 67,994 | +0.07(+0.54%) |
Apr 19, 2013 | 13.86 | 14.27 | 13.28 | 13.92 | 13,295 | +0.25(+1.83%) |
Apr 18, 2013 | 13.31 | 13.79 | 13.14 | 13.67 | 80,126 | +0.26(+1.94%) |
Apr 17, 2013 | 13.32 | 13.66 | 13.32 | 13.41 | 8,129 | -0.02(-0.15%) |
Apr 16, 2013 | 13.57 | 13.72 | 13.13 | 13.43 | 25,877 | -0.05(-0.37%) |
Apr 15, 2013 | 14.00 | 14.10 | 13.48 | 13.48 | 23,950 | -0.57(-4.06%) |
Apr 12, 2013 | 13.83 | 14.24 | 13.54 | 14.05 | 44,636 | +0.03(+0.21%) |
Apr 11, 2013 | 13.83 | 14.32 | 13.48 | 14.02 | 37,344 | +0.24(+1.74%) |
Apr 10, 2013 | 13.80 | 13.80 | 13.37 | 13.78 | 32,288 | +0.00(+0.00%) |
Apr 09, 2013 | 13.32 | 13.95 | 13.32 | 13.78 | 24,000 | +0.47(+3.53%) |
Apr 08, 2013 | 13.27 | 13.73 | 13.27 | 13.31 | 23,454 | -0.14(-1.04%) |
Apr 05, 2013 | 13.68 | 13.75 | 13.26 | 13.45 | 24,681 | -0.29(-2.11%) |
Apr 04, 2013 | 13.38 | 14.00 | 12.58 | 13.74 | 177,308 | +0.33(+2.46%) |
Apr 03, 2013 | 13.89 | 13.96 | 13.31 | 13.41 | 26,912 | -0.41(-2.97%) |
Apr 02, 2013 | 13.68 | 14.04 | 13.29 | 13.82 | 28,550 | +0.25(+1.84%) |
Apr 01, 2013 | 13.56 | 13.86 | 13.06 | 13.57 | 15,480 | -0.24(-1.74%) |
Mar 28, 2013 | 14.02 | 14.17 | 13.75 | 13.81 | 28,721 | -0.21(-1.50%) |
Mar 27, 2013 | 13.44 | 14.10 | 13.18 | 14.02 | 7,962 | +0.37(+2.71%) |
Mar 26, 2013 | 13.70 | 13.77 | 13.06 | 13.65 | 19,042 | -0.12(-0.87%) |
Mar 25, 2013 | 14.07 | 14.07 | 13.68 | 13.77 | 17,892 | -0.15(-1.08%) |
Mar 22, 2013 | 14.10 | 14.10 | 13.17 | 13.92 | 50,379 | -0.24(-1.69%) |
Mar 21, 2013 | 14.48 | 14.50 | 14.07 | 14.16 | 19,505 | -0.33(-2.28%) |
Mar 20, 2013 | 14.30 | 14.91 | 14.26 | 14.49 | 36,582 | +0.35(+2.48%) |
Mar 19, 2013 | 14.24 | 14.52 | 13.95 | 14.14 | 30,215 | -0.06(-0.42%) |
Mar 18, 2013 | 13.90 | 14.25 | 13.55 | 14.20 | 38,794 | +0.19(+1.36%) |
Mar 15, 2013 | 14.11 | 14.25 | 13.91 | 14.01 | 118,544 | +0.01(+0.07%) |
Mar 14, 2013 | 14.15 | 14.50 | 13.79 | 14.00 | 44,966 | +0.35(+2.56%) |
Mar 13, 2013 | 12.70 | 13.71 | 12.50 | 13.65 | 31,022 | +0.92(+7.23%) |
Mar 12, 2013 | 12.52 | 12.82 | 12.40 | 12.73 | 38,702 | +0.07(+0.55%) |
Mar 11, 2013 | 12.41 | 12.90 | 12.23 | 12.66 | 47,946 | +0.11(+0.88%) |
Mar 08, 2013 | 12.62 | 12.75 | 12.20 | 12.55 | 92,190 | +0.15(+1.21%) |
Mar 07, 2013 | 10.89 | 12.90 | 10.89 | 12.40 | 108,683 | +1.45(+13.24%) |
Mar 06, 2013 | 10.89 | 11.13 | 10.88 | 10.95 | 25,678 | +0.14(+1.30%) |
Mar 05, 2013 | 10.50 | 11.00 | 10.50 | 10.81 | 29,115 | +0.45(+4.34%) |
Mar 04, 2013 | 9.900 | 10.75 | 9.900 | 10.36 | 25,329 | +0.11(+1.07%) |
Mar 01, 2013 | 9.580 | 10.70 | 9.150 | 10.25 | 114,360 | +0.45(+4.59%) |
Feb 28, 2013 | 9.900 | 9.950 | 9.390 | 9.800 | 53,149 | -0.06(-0.61%) |
Feb 27, 2013 | 9.950 | 10.15 | 9.790 | 9.860 | 17,849 | -0.10(-1.00%) |
Feb 26, 2013 | 9.990 | 10.22 | 9.663 | 9.960 | 31,773 | -0.37(-3.58%) |
Feb 22, 2013 | 10.89 | 11.23 | 10.33 | 10.33 | 29,888 | -0.57(-5.23%) |
Feb 21, 2013 | 10.73 | 11.15 | 10.22 | 10.90 | 69,476 | +0.15(+1.40%) |
Feb 20, 2013 | 11.55 | 11.69 | 10.75 | 10.75 | 32,413 | -0.88(-7.57%) |
Feb 19, 2013 | 11.59 | 11.75 | 11.53 | 11.63 | 52,076 | +0.05(+0.43%) |
Feb 15, 2013 | 11.78 | 11.90 | 11.49 | 11.58 | 21,754 | -0.13(-1.11%) |
Feb 14, 2013 | 11.80 | 11.92 | 11.55 | 11.71 | 20,293 | -0.19(-1.60%) |
Feb 13, 2013 | 11.47 | 11.95 | 11.47 | 11.90 | 38,969 | +0.40(+3.48%) |
Feb 12, 2013 | 11.24 | 11.50 | 10.60 | 11.50 | 46,796 | +0.24(+2.13%) |
Feb 11, 2013 | 11.42 | 11.45 | 11.09 | 11.26 | 26,752 | -0.22(-1.92%) |
Feb 08, 2013 | 11.41 | 11.49 | 11.26 | 11.48 | 14,770 | +0.11(+0.97%) |
Feb 07, 2013 | 11.42 | 11.50 | 11.21 | 11.37 | 22,927 | -0.17(-1.47%) |
Feb 06, 2013 | 11.26 | 11.65 | 11.12 | 11.54 | 25,000 | -0.40(-3.35%) |
Feb 04, 2013 | 11.95 | 11.95 | 11.74 | 11.94 | 26,669 | -0.01(-0.08%) |
Feb 01, 2013 | 11.89 | 11.99 | 11.87 | 11.95 | 43,729 | +0.05(+0.42%) |
Jan 31, 2013 | 11.72 | 11.95 | 11.70 | 11.90 | 41,394 | -0.05(-0.42%) |
Jan 30, 2013 | 11.92 | 12.28 | 11.68 | 11.95 | 105,786 | -0.05(-0.42%) |
Jan 29, 2013 | 11.73 | 12.05 | 11.56 | 12.00 | 46,978 | +0.27(+2.30%) |
Jan 28, 2013 | 11.80 | 11.91 | 11.32 | 11.73 | 54,954 | -0.07(-0.59%) |
Jan 25, 2013 | 11.90 | 12.00 | 10.15 | 11.80 | 186,555 | -0.20(-1.67%) |
Jan 24, 2013 | 11.95 | 12.00 | 11.75 | 12.00 | 41,200 | +0.03(+0.25%) |
Jan 23, 2013 | 12.38 | 12.38 | 11.89 | 11.97 | 75,069 | -0.12(-0.99%) |
Jan 22, 2013 | 12.04 | 12.44 | 12.00 | 12.09 | 107,891 | +0.23(+1.94%) |
Jan 18, 2013 | 11.70 | 12.00 | 11.66 | 11.86 | 55,148 | +0.07(+0.59%) |
Jan 17, 2013 | 11.80 | 11.90 | 11.72 | 11.79 | 49,659 | +0.03(+0.26%) |
Jan 16, 2013 | 11.50 | 11.99 | 11.50 | 11.76 | 96,205 | +0.33(+2.89%) |
Jan 15, 2013 | 11.45 | 11.47 | 11.36 | 11.43 | 55,859 | +0.15(+1.33%) |
Jan 14, 2013 | 11.34 | 11.47 | 11.19 | 11.28 | 90,555 | +0.11(+0.98%) |
Jan 11, 2013 | 11.30 | 11.40 | 11.01 | 11.17 | 88,253 | -0.04(-0.36%) |
Jan 10, 2013 | 10.26 | 11.42 | 10.14 | 11.21 | 89,766 | +1.06(+10.44%) |
Jan 09, 2013 | 10.26 | 10.26 | 10.12 | 10.15 | 31,645 | -0.07(-0.68%) |
Jan 08, 2013 | 10.15 | 10.22 | 9.960 | 10.22 | 37,984 | +0.11(+1.09%) |
Jan 07, 2013 | 10.16 | 10.16 | 9.820 | 10.11 | 18,469 | +0.03(+0.30%) |
Jan 04, 2013 | 9.920 | 10.19 | 9.910 | 10.08 | 43,112 | +0.18(+1.82%) |
Jan 03, 2013 | 9.540 | 10.81 | 9.070 | 9.900 | 114,301 | +0.46(+4.87%) |
Jan 02, 2013 | 9.133 | 9.460 | 8.980 | 9.440 | 28,893 | +0.46(+5.12%) |
Dec 31, 2012 | 9.040 | 9.130 | 8.950 | 8.980 | 45,222 | -0.06(-0.66%) |
Dec 28, 2012 | 9.090 | 9.090 | 9.000 | 9.040 | 13,697 | -0.05(-0.55%) |
Dec 27, 2012 | 9.150 | 9.150 | 9.030 | 9.090 | 10,137 | +0.01(+0.11%) |
Dec 26, 2012 | 9.090 | 9.256 | 9.040 | 9.080 | 25,027 | +0.07(+0.78%) |
Dec 24, 2012 | 9.060 | 9.090 | 9.000 | 9.010 | 14,777 | +0.00(+0.00%) |
Dec 21, 2012 | 9.100 | 9.150 | 9.000 | 9.010 | 14,996 | -0.10(-1.10%) |
Dec 20, 2012 | 9.010 | 9.360 | 9.010 | 9.110 | 25,528 | +0.03(+0.33%) |
Dec 19, 2012 | 9.240 | 9.294 | 9.080 | 9.080 | 33,064 | -0.08(-0.87%) |
Dec 18, 2012 | 9.050 | 9.360 | 9.030 | 9.160 | 32,867 | +0.18(+2.00%) |
Dec 17, 2012 | 9.100 | 9.100 | 8.940 | 8.980 | 17,286 | +0.01(+0.11%) |
Dec 14, 2012 | 9.000 | 9.130 | 8.960 | 8.970 | 17,631 | +0.00(+0.00%) |
Dec 13, 2012 | 9.000 | 9.105 | 8.950 | 8.970 | 63,396 | +0.03(+0.34%) |
Dec 12, 2012 | 9.240 | 9.240 | 8.580 | 8.940 | 28,338 | -0.22(-2.40%) |
Dec 11, 2012 | 9.320 | 9.360 | 9.040 | 9.160 | 12,360 | +0.03(+0.33%) |
Dec 10, 2012 | 8.810 | 9.150 | 8.800 | 9.130 | 58,512 | +0.32(+3.63%) |
Dec 07, 2012 | 9.000 | 9.040 | 8.810 | 8.810 | 24,240 | -0.17(-1.89%) |
Dec 06, 2012 | 9.123 | 9.123 | 8.830 | 8.980 | 25,429 | -0.01(-0.11%) |
Dec 05, 2012 | 8.900 | 9.180 | 8.800 | 8.990 | 46,681 | +0.12(+1.35%) |
Dec 04, 2012 | 8.700 | 8.890 | 8.570 | 8.870 | 64,052 | +0.51(+6.10%) |
Nov 30, 2012 | 8.220 | 8.360 | 8.020 | 8.360 | 60,360 | +0.38(+4.76%) |
Nov 29, 2012 | 7.870 | 8.249 | 7.870 | 7.980 | 100,446 | +0.21(+2.70%) |
Nov 28, 2012 | 7.710 | 7.800 | 7.710 | 7.770 | 3,077 | +0.12(+1.57%) |
Nov 27, 2012 | 7.750 | 7.750 | 7.510 | 7.650 | 5,338 | +0.00(+0.00%) |
Nov 26, 2012 | 7.660 | 7.700 | 7.510 | 7.650 | 8,131 | -0.10(-1.29%) |
Nov 23, 2012 | 8.010 | 8.010 | 7.750 | 7.750 | 5,262 | -0.33(-4.08%) |
Nov 21, 2012 | 7.990 | 8.147 | 7.990 | 8.080 | 1,950 | +0.14(+1.76%) |
Nov 20, 2012 | 8.000 | 8.300 | 7.830 | 7.940 | 6,633 | -0.02(-0.25%) |
Nov 19, 2012 | 8.230 | 8.310 | 7.950 | 7.960 | 7,957 | -0.09(-1.11%) |
Nov 16, 2012 | 7.900 | 8.049 | 7.880 | 8.049 | 1,000 | +0.05(+0.61%) |
Nov 15, 2012 | 8.020 | 8.050 | 7.870 | 8.000 | 18,663 | +0.00(+0.00%) |
Nov 14, 2012 | 8.010 | 8.200 | 8.000 | 8.000 | 17,455 | -0.50(-5.88%) |
Nov 13, 2012 | 8.540 | 8.540 | 8.428 | 8.500 | 4,576 | -0.02(-0.23%) |
Nov 12, 2012 | 8.240 | 8.690 | 8.200 | 8.520 | 19,741 | +0.37(+4.54%) |
Nov 09, 2012 | 8.000 | 8.620 | 7.840 | 8.150 | 12,006 | +0.23(+2.90%) |
Nov 08, 2012 | 8.000 | 9.690 | 7.860 | 7.920 | 21,196 | -0.05(-0.63%) |
Nov 07, 2012 | 8.260 | 8.260 | 7.900 | 7.970 | 44,333 | -0.29(-3.51%) |
Nov 06, 2012 | 7.640 | 8.260 | 7.500 | 8.260 | 27,843 | +0.67(+8.83%) |
Nov 05, 2012 | 7.380 | 7.700 | 7.380 | 7.590 | 8,608 | +0.11(+1.47%) |
Nov 02, 2012 | 7.330 | 7.700 | 7.330 | 7.480 | 22,758 | +0.03(+0.40%) |
Nov 01, 2012 | 7.570 | 7.700 | 7.440 | 7.450 | 9,250 | -0.24(-3.12%) |
Oct 31, 2012 | 7.540 | 7.720 | 7.350 | 7.690 | 18,284 | +0.34(+4.63%) |
Oct 26, 2012 | 7.680 | 7.350 | 7.350 | 7.350 | 17,300 | -0.37(-4.79%) |
Oct 25, 2012 | 7.600 | 7.890 | 7.600 | 7.720 | 6,138 | +0.15(+1.98%) |
Oct 24, 2012 | 7.870 | 7.960 | 7.520 | 7.570 | 17,996 | -0.23(-2.95%) |
Oct 23, 2012 | 7.990 | 7.990 | 7.700 | 7.800 | 11,938 | +0.35(+4.70%) |
Oct 19, 2012 | 6.720 | 7.450 | 6.622 | 7.450 | 32,358 | +0.79(+11.86%) |
Oct 18, 2012 | 6.460 | 6.720 | 6.222 | 6.660 | 9,702 | +0.07(+1.06%) |
Oct 17, 2012 | 6.310 | 6.590 | 6.162 | 6.590 | 9,104 | +0.47(+7.68%) |
Oct 16, 2012 | 6.190 | 6.250 | 6.120 | 6.120 | 21,722 | +0.02(+0.30%) |
Oct 15, 2012 | 6.160 | 6.290 | 6.102 | 6.102 | 2,600 | +0.03(+0.52%) |
Oct 12, 2012 | 5.860 | 6.290 | 5.860 | 6.070 | 22,856 | +0.02(+0.33%) |
Oct 11, 2012 | 6.190 | 6.190 | 5.970 | 6.050 | 5,367 | -0.20(-3.20%) |
Oct 10, 2012 | 6.700 | 6.700 | 6.150 | 6.250 | 13,587 | -0.11(-1.73%) |
Oct 09, 2012 | 6.510 | 6.510 | 6.360 | 6.360 | 3,900 | -0.14(-2.23%) |
Oct 08, 2012 | 6.600 | 6.690 | 6.485 | 6.505 | 5,922 | -0.20(-2.91%) |
Oct 05, 2012 | 6.580 | 6.700 | 6.580 | 6.700 | 6,566 | +0.00(+0.00%) |
Oct 04, 2012 | 6.560 | 6.700 | 6.560 | 6.700 | 9,938 | +0.07(+1.06%) |
Oct 03, 2012 | 6.330 | 6.679 | 6.250 | 6.630 | 7,501 | -0.01(-0.15%) |
Oct 02, 2012 | 6.400 | 6.700 | 6.400 | 6.640 | 12,059 | +0.15(+2.31%) |
Oct 01, 2012 | 6.500 | 6.700 | 6.450 | 6.490 | 228,301 | +0.01(+0.15%) |
Sep 28, 2012 | 6.560 | 6.709 | 6.310 | 6.480 | 10,200 | -0.19(-2.85%) |
Sep 26, 2012 | 6.750 | 6.670 | 6.670 | 6.670 | 4,500 | +0.30(+4.71%) |
Sep 25, 2012 | 6.520 | 6.528 | 6.370 | 6.370 | 9,797 | +0.04(+0.63%) |
Sep 24, 2012 | 6.310 | 6.500 | 6.310 | 6.330 | 12,619 | -0.17(-2.62%) |
Sep 21, 2012 | 6.290 | 6.500 | 6.290 | 6.500 | 16,209 | +0.20(+3.17%) |
Sep 20, 2012 | 6.300 | 6.399 | 6.300 | 6.300 | 3,300 | +0.00(+0.00%) |
Sep 19, 2012 | 6.310 | 6.330 | 6.300 | 6.300 | 5,994 | +0.04(+0.64%) |
Sep 18, 2012 | 6.410 | 6.410 | 6.260 | 6.260 | 500 | -0.04(-0.64%) |
Sep 17, 2012 | 6.500 | 6.500 | 6.300 | 6.300 | 5,353 | -0.20(-3.08%) |
Sep 14, 2012 | 6.440 | 6.540 | 6.440 | 6.500 | 6,362 | +0.03(+0.46%) |
Sep 13, 2012 | 6.500 | 6.500 | 6.450 | 6.470 | 5,335 | +0.17(+2.70%) |
Sep 12, 2012 | 6.100 | 6.500 | 6.100 | 6.300 | 8,454 | +0.16(+2.61%) |
Sep 10, 2012 | 6.260 | 6.140 | 6.140 | 6.140 | 21,500 | -0.22(-3.46%) |
Sep 07, 2012 | 6.210 | 6.360 | 6.180 | 6.360 | 5,479 | +0.29(+4.78%) |
Sep 06, 2012 | 6.110 | 6.180 | 6.070 | 6.070 | 32,979 | -0.05(-0.82%) |
Sep 05, 2012 | 6.320 | 6.540 | 6.010 | 6.120 | 6,192 | -0.20(-3.16%) |
Sep 04, 2012 | 6.170 | 6.360 | 6.060 | 6.320 | 5,656 | +0.01(+0.16%) |
Aug 31, 2012 | 6.260 | 6.350 | 5.930 | 6.310 | 6,652 | +0.01(+0.16%) |
Aug 30, 2012 | 6.120 | 6.300 | 6.000 | 6.300 | 10,300 | +0.20(+3.27%) |
Aug 29, 2012 | 6.100 | 6.120 | 6.100 | 6.101 | 1,895 | -0.14(-2.23%) |
Aug 27, 2012 | 6.150 | 6.250 | 6.150 | 6.240 | 1,063 | +0.11(+1.79%) |
Aug 24, 2012 | 6.000 | 6.130 | 5.990 | 6.130 | 1,821 | -0.14(-2.23%) |
Aug 23, 2012 | 5.710 | 6.270 | 5.710 | 6.270 | 2,990 | +0.13(+2.12%) |
Aug 22, 2012 | 6.140 | 6.140 | 6.100 | 6.140 | 2,000 | +0.09(+1.49%) |
Aug 21, 2012 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | -0.20(-3.20%) |
Aug 20, 2012 | 5.950 | 6.260 | 5.900 | 6.250 | 7,255 | +0.25(+4.17%) |
Aug 17, 2012 | 6.000 | 6.000 | 6.000 | 6.000 | 656 | -0.14(-2.28%) |
Aug 16, 2012 | 6.050 | 6.140 | 6.050 | 6.140 | 1,000 | +0.13(+2.16%) |
Aug 15, 2012 | 5.980 | 6.050 | 5.770 | 6.010 | 28,619 | -0.04(-0.66%) |
Aug 14, 2012 | 6.140 | 6.150 | 5.980 | 6.050 | 4,200 | -0.05(-0.82%) |
Aug 13, 2012 | 5.960 | 6.100 | 5.960 | 6.100 | 3,402 | +0.10(+1.67%) |
Aug 10, 2012 | 6.080 | 6.128 | 5.970 | 6.000 | 6,588 | -0.05(-0.83%) |
Aug 09, 2012 | 5.910 | 6.150 | 5.900 | 6.050 | 14,106 | +0.05(+0.83%) |
Aug 08, 2012 | 6.060 | 6.060 | 6.000 | 6.000 | 1,725 | +0.00(+0.00%) |
Aug 07, 2012 | 6.060 | 6.060 | 5.753 | 6.000 | 1,036 | -0.03(-0.50%) |
Aug 06, 2012 | 6.140 | 6.140 | 5.950 | 6.030 | 4,000 | +0.03(+0.50%) |
Aug 03, 2012 | 5.950 | 6.040 | 5.950 | 6.000 | 26,275 | +0.34(+6.01%) |
Aug 02, 2012 | 5.360 | 5.670 | 5.360 | 5.660 | 1,685 | -0.08(-1.39%) |
Aug 01, 2012 | 5.740 | 5.740 | 5.740 | 5.740 | 100 | +0.05(+0.88%) |
Jul 31, 2012 | 5.760 | 5.760 | 5.690 | 5.690 | 1,578 | -0.07(-1.22%) |
Jul 30, 2012 | 5.730 | 5.800 | 5.700 | 5.760 | 2,778 | -0.09(-1.54%) |
Jul 27, 2012 | 5.850 | 5.850 | 5.850 | 5.850 | 200 | -0.02(-0.34%) |
Jul 26, 2012 | 5.890 | 5.950 | 5.603 | 5.870 | 1,937 | +0.15(+2.62%) |
Jul 25, 2012 | 5.830 | 5.830 | 5.710 | 5.720 | 1,915 | -0.18(-3.05%) |
Jul 24, 2012 | 5.800 | 5.990 | 5.800 | 5.900 | 3,550 | +0.10(+1.72%) |
Jul 23, 2012 | 6.000 | 6.000 | 5.660 | 5.800 | 4,579 | -0.20(-3.33%) |
Jul 20, 2012 | 5.890 | 6.000 | 5.890 | 6.000 | 29,120 | +0.15(+2.56%) |
Jul 19, 2012 | 5.890 | 6.000 | 5.850 | 5.850 | 7,667 | -0.05(-0.85%) |
Jul 18, 2012 | 6.050 | 6.050 | 5.750 | 5.900 | 8,258 | -0.10(-1.67%) |
Jul 17, 2012 | 6.220 | 6.220 | 6.000 | 6.000 | 6,545 | -0.15(-2.44%) |
Jul 16, 2012 | 6.179 | 6.179 | 6.000 | 6.150 | 6,660 | -0.03(-0.49%) |
Jul 13, 2012 | 6.010 | 6.180 | 6.000 | 6.180 | 18,713 | +0.33(+5.64%) |
Jul 12, 2012 | 5.630 | 6.000 | 5.123 | 5.850 | 43,469 | +0.06(+1.04%) |
Jul 11, 2012 | 5.260 | 5.790 | 5.190 | 5.790 | 13,679 | +0.54(+10.29%) |
Jul 10, 2012 | 5.190 | 5.250 | 5.190 | 5.250 | 1,100 | +0.08(+1.55%) |
Jul 09, 2012 | 4.791 | 5.260 | 4.791 | 5.170 | 5,224 | +0.07(+1.37%) |
Jul 06, 2012 | 4.940 | 5.100 | 4.800 | 5.100 | 3,251 | +0.16(+3.24%) |
Jul 05, 2012 | 4.930 | 5.090 | 4.810 | 4.940 | 3,955 | +0.03(+0.61%) |
Jul 02, 2012 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | -0.09(-1.80%) |
Jun 29, 2012 | 4.720 | 5.100 | 4.710 | 5.000 | 3,579 | -0.05(-0.99%) |
Jun 28, 2012 | 4.990 | 5.050 | 4.780 | 5.050 | 3,683 | +0.00(+0.00%) |
Jun 27, 2012 | 4.800 | 5.100 | 4.760 | 5.050 | 6,249 | +0.32(+6.77%) |
Jun 26, 2012 | 4.660 | 4.780 | 4.660 | 4.730 | 6,579 | +0.10(+2.16%) |
Jun 25, 2012 | 4.740 | 4.800 | 4.500 | 4.630 | 7,534 | -0.17(-3.54%) |
Jun 22, 2012 | 4.650 | 4.800 | 4.650 | 4.800 | 14,680 | +0.15(+3.23%) |
Jun 21, 2012 | 4.800 | 5.089 | 4.650 | 4.650 | 8,854 | -0.20(-4.12%) |
Jun 20, 2012 | 4.500 | 4.850 | 4.500 | 4.850 | 3,416 | +0.16(+3.41%) |
Jun 19, 2012 | 4.500 | 4.690 | 4.450 | 4.690 | 3,857 | +0.24(+5.39%) |
Jun 18, 2012 | 4.540 | 4.680 | 4.450 | 4.450 | 7,584 | -0.14(-3.05%) |
Jun 15, 2012 | 4.610 | 4.610 | 4.380 | 4.590 | 1,273 | +0.14(+3.15%) |
Jun 14, 2012 | 4.560 | 4.748 | 4.450 | 4.450 | 300 | -0.15(-3.26%) |
Jun 13, 2012 | 4.690 | 4.690 | 4.420 | 4.600 | 8,130 | -0.08(-1.71%) |
Jun 12, 2012 | 4.820 | 4.820 | 4.610 | 4.680 | 3,677 | -0.14(-2.90%) |
Jun 11, 2012 | 4.870 | 4.870 | 4.610 | 4.820 | 8,060 | -0.04(-0.82%) |
Jun 08, 2012 | 4.860 | 4.860 | 4.860 | 4.860 | 500 | +0.08(+1.67%) |
Jun 07, 2012 | 4.900 | 5.029 | 4.670 | 4.780 | 3,861 | -0.12(-2.45%) |
Jun 06, 2012 | 4.790 | 4.900 | 4.790 | 4.900 | 7,045 | +0.08(+1.66%) |
Jun 05, 2012 | 4.500 | 4.820 | 4.300 | 4.820 | 13,193 | +0.30(+6.64%) |
Jun 04, 2012 | 4.720 | 4.859 | 4.510 | 4.520 | 6,887 | -0.17(-3.62%) |
Jun 01, 2012 | 4.790 | 4.850 | 4.640 | 4.690 | 4,723 | -0.22(-4.48%) |
May 31, 2012 | 4.700 | 4.910 | 4.700 | 4.910 | 5,825 | +0.14(+2.94%) |
May 30, 2012 | 4.770 | 4.810 | 4.560 | 4.770 | 6,207 | +0.03(+0.63%) |
May 29, 2012 | 4.490 | 4.770 | 4.260 | 4.740 | 8,418 | +0.23(+5.10%) |
May 25, 2012 | 4.880 | 4.910 | 4.210 | 4.510 | 32,128 | -0.54(-10.69%) |
May 24, 2012 | 5.010 | 5.050 | 4.950 | 5.050 | 10,485 | +0.00(+0.00%) |
May 23, 2012 | 5.090 | 5.147 | 4.933 | 5.050 | 6,703 | -0.01(-0.20%) |
May 22, 2012 | 4.850 | 5.220 | 4.800 | 5.060 | 11,721 | +0.24(+4.98%) |
May 21, 2012 | 4.900 | 5.000 | 4.820 | 4.820 | 27,490 | -0.01(-0.21%) |
May 18, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 100 | +0.00(+0.00%) |
May 17, 2012 | 4.980 | 5.040 | 4.801 | 4.830 | 11,800 | -0.08(-1.63%) |
May 16, 2012 | 5.050 | 5.050 | 4.900 | 4.910 | 12,000 | -0.15(-2.96%) |
May 15, 2012 | 5.070 | 5.070 | 4.790 | 5.060 | 7,860 | -0.01(-0.20%) |
May 14, 2012 | 5.110 | 5.180 | 5.050 | 5.070 | 108,094 | -0.08(-1.55%) |
May 11, 2012 | 5.100 | 5.160 | 5.060 | 5.150 | 63,794 | +0.15(+3.00%) |
May 10, 2012 | 5.040 | 5.089 | 5.000 | 5.000 | 3,241 | -0.02(-0.40%) |
May 09, 2012 | 4.998 | 5.050 | 4.950 | 5.020 | 39,892 | +0.12(+2.45%) |
May 08, 2012 | 4.900 | 5.000 | 4.900 | 4.900 | 4,545 | -0.05(-1.11%) |
May 07, 2012 | 4.920 | 4.960 | 4.900 | 4.955 | 3,170 | +0.03(+0.51%) |
May 04, 2012 | 4.960 | 4.960 | 4.880 | 4.930 | 4,202 | +0.00(+0.00%) |
May 03, 2012 | 4.940 | 4.960 | 4.900 | 4.930 | 13,257 | +0.07(+1.44%) |
May 02, 2012 | 4.800 | 4.860 | 4.750 | 4.860 | 3,107 | +0.06(+1.25%) |