Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.000 | 7.260 | 6.880 | 7.050 | 6,612,195 | -0.61(-7.96%) |
May 30, 2013 | 7.390 | 7.700 | 7.350 | 7.660 | 2,133,563 | +0.49(+6.83%) |
May 29, 2013 | 6.890 | 7.230 | 6.810 | 7.170 | 2,274,723 | +0.35(+5.13%) |
May 28, 2013 | 6.920 | 7.060 | 6.720 | 6.820 | 792,396 | -0.11(-1.59%) |
May 27, 2013 | 7.010 | 7.020 | 6.850 | 6.930 | 2,110,024 | +0.07(+1.02%) |
May 24, 2013 | 6.950 | 7.070 | 6.810 | 6.860 | 683,576 | -0.09(-1.29%) |
May 23, 2013 | 7.040 | 7.140 | 6.900 | 6.950 | 2,662,375 | +0.06(+0.87%) |
May 22, 2013 | 6.910 | 7.150 | 6.760 | 6.890 | 1,560,431 | +0.18(+2.68%) |
May 21, 2013 | 6.580 | 6.860 | 6.550 | 6.710 | 1,978,258 | +0.21(+3.23%) |
May 17, 2013 | 6.500 | 6.500 | 6.500 | 0 | -0.35(-5.11%) | |
May 16, 2013 | 6.490 | 6.860 | 6.370 | 6.850 | 2,267,926 | +0.26(+3.95%) |
May 15, 2013 | 7.050 | 7.080 | 6.570 | 6.590 | 1,341,816 | -0.77(-10.46%) |
May 13, 2013 | 7.440 | 7.480 | 7.330 | 7.360 | 458,262 | -0.19(-2.52%) |
May 10, 2013 | 7.480 | 7.570 | 7.330 | 7.550 | 1,753,322 | -0.07(-0.92%) |
May 09, 2013 | 7.470 | 7.700 | 7.260 | 7.620 | 1,096,936 | -0.02(-0.26%) |
May 08, 2013 | 7.430 | 7.740 | 7.290 | 7.640 | 1,166,297 | +0.43(+5.96%) |
May 07, 2013 | 7.450 | 7.450 | 7.160 | 7.210 | 4,238,896 | -0.42(-5.50%) |
May 06, 2013 | 7.680 | 7.690 | 7.540 | 7.630 | 630,296 | -0.02(-0.26%) |
May 03, 2013 | 7.650 | 7.950 | 7.600 | 7.650 | 1,327,377 | +0.04(+0.53%) |
May 02, 2013 | 7.700 | 7.740 | 7.410 | 7.610 | 1,649,127 | -0.14(-1.81%) |
May 01, 2013 | 7.910 | 7.910 | 7.560 | 7.750 | 1,272,589 | -0.33(-4.08%) |
Apr 30, 2013 | 7.850 | 8.090 | 7.550 | 8.080 | 1,457,288 | +0.21(+2.67%) |
Apr 29, 2013 | 7.760 | 8.100 | 7.760 | 7.870 | 3,019,536 | +0.20(+2.61%) |
Apr 26, 2013 | 8.180 | 8.160 | 7.600 | 7.670 | 1,448,687 | -0.49(-6.00%) |
Apr 25, 2013 | 8.150 | 8.240 | 7.890 | 8.160 | 1,991,871 | +0.28(+3.55%) |
Apr 24, 2013 | 7.360 | 7.930 | 7.350 | 7.880 | 2,725,760 | +0.70(+9.75%) |
Apr 23, 2013 | 7.260 | 7.300 | 7.070 | 7.180 | 1,680,409 | -0.18(-2.45%) |
Apr 22, 2013 | 7.610 | 7.650 | 7.300 | 7.360 | 1,647,133 | +0.01(+0.14%) |
Apr 19, 2013 | 7.180 | 7.430 | 7.000 | 7.350 | 4,837,605 | +0.39(+5.60%) |
Apr 18, 2013 | 6.660 | 6.980 | 6.570 | 6.960 | 2,315,100 | +0.42(+6.42%) |
Apr 17, 2013 | 6.950 | 7.230 | 6.460 | 6.540 | 3,658,434 | -0.41(-5.90%) |
Apr 16, 2013 | 7.100 | 7.250 | 6.860 | 6.950 | 2,196,265 | +0.20(+2.96%) |
Apr 15, 2013 | 7.100 | 7.310 | 6.380 | 6.750 | 4,353,202 | -1.11(-14.12%) |
Apr 12, 2013 | 8.100 | 8.180 | 7.640 | 7.860 | 2,146,675 | -0.51(-6.09%) |
Apr 11, 2013 | 8.440 | 8.580 | 8.340 | 8.370 | 585,237 | -0.07(-0.83%) |
Apr 10, 2013 | 8.780 | 8.780 | 8.400 | 8.440 | 679,951 | -0.47(-5.27%) |
Apr 09, 2013 | 8.580 | 9.030 | 8.530 | 8.910 | 922,270 | +0.32(+3.73%) |
Apr 08, 2013 | 8.830 | 8.850 | 8.500 | 8.590 | 875,432 | -0.21(-2.39%) |
Apr 05, 2013 | 8.950 | 9.130 | 8.620 | 8.800 | 1,254,397 | -0.01(-0.11%) |
Apr 04, 2013 | 8.280 | 8.830 | 8.170 | 8.810 | 1,504,728 | +0.52(+6.27%) |
Apr 03, 2013 | 8.710 | 8.840 | 8.220 | 8.290 | 1,164,321 | -0.42(-4.82%) |
Apr 02, 2013 | 9.100 | 9.100 | 8.680 | 8.710 | 883,832 | -0.48(-5.22%) |
Apr 01, 2013 | 9.350 | 9.350 | 9.150 | 9.190 | 886,584 | -0.05(-0.54%) |
Mar 28, 2013 | 9.240 | 9.240 | 9.240 | 0 | -0.30(-3.14%) | |
Mar 27, 2013 | 9.280 | 9.540 | 9.220 | 9.540 | 767,184 | +0.25(+2.69%) |
Mar 26, 2013 | 9.520 | 9.520 | 9.160 | 9.290 | 737,517 | -0.32(-3.33%) |
Mar 25, 2013 | 9.590 | 9.750 | 9.490 | 9.610 | 605,043 | -0.09(-0.93%) |
Mar 22, 2013 | 9.820 | 9.870 | 9.700 | 9.700 | 362,847 | -0.13(-1.32%) |
Mar 21, 2013 | 9.650 | 9.850 | 9.590 | 9.830 | 1,290,734 | +0.22(+2.29%) |
Mar 20, 2013 | 9.550 | 9.650 | 9.490 | 9.610 | 618,434 | +0.09(+0.95%) |
Mar 19, 2013 | 9.510 | 9.730 | 9.480 | 9.520 | 1,027,911 | -0.05(-0.52%) |
Mar 18, 2013 | 9.740 | 9.800 | 9.540 | 9.570 | 847,034 | -0.02(-0.21%) |
Mar 15, 2013 | 9.600 | 9.650 | 9.460 | 9.590 | 1,526,427 | +0.02(+0.21%) |
Mar 14, 2013 | 9.430 | 9.640 | 9.350 | 9.570 | 1,740,891 | +0.09(+0.95%) |
Mar 13, 2013 | 9.980 | 10.03 | 9.430 | 9.480 | 1,135,689 | -0.55(-5.48%) |
Mar 12, 2013 | 9.950 | 10.14 | 9.920 | 10.03 | 1,522,237 | +0.25(+2.56%) |
Mar 11, 2013 | 9.680 | 9.830 | 9.430 | 9.780 | 951,853 | +0.17(+1.77%) |
Mar 08, 2013 | 9.220 | 9.620 | 9.060 | 9.610 | 1,067,997 | +0.26(+2.78%) |
Mar 07, 2013 | 9.470 | 9.670 | 9.320 | 9.350 | 799,723 | -0.12(-1.27%) |
Mar 06, 2013 | 8.860 | 9.470 | 8.750 | 9.470 | 1,972,470 | +0.61(+6.88%) |
Mar 05, 2013 | 9.110 | 9.150 | 8.820 | 8.860 | 1,286,294 | -0.06(-0.67%) |
Mar 04, 2013 | 9.570 | 9.600 | 8.880 | 8.920 | 2,302,496 | -0.57(-6.01%) |
Mar 01, 2013 | 9.300 | 9.540 | 9.250 | 9.490 | 2,025,560 | +0.29(+3.15%) |
Feb 28, 2013 | 9.000 | 9.200 | 8.900 | 9.200 | 1,297,177 | +0.28(+3.14%) |
Feb 27, 2013 | 9.270 | 9.280 | 8.920 | 8.920 | 1,120,849 | -0.41(-4.39%) |
Feb 26, 2013 | 9.320 | 9.480 | 9.150 | 9.330 | 775,318 | +0.23(+2.53%) |
Feb 22, 2013 | 9.250 | 9.400 | 9.080 | 9.100 | 606,807 | -0.14(-1.52%) |
Feb 21, 2013 | 8.890 | 9.430 | 8.890 | 9.240 | 880,332 | +0.28(+3.12%) |
Feb 20, 2013 | 9.200 | 9.250 | 8.910 | 8.960 | 1,397,661 | -0.40(-4.27%) |
Feb 19, 2013 | 9.640 | 9.640 | 9.220 | 9.360 | 1,101,876 | -0.28(-2.90%) |
Feb 15, 2013 | 9.640 | 9.640 | 9.640 | 0 | -0.32(-3.21%) | |
Feb 14, 2013 | 10.02 | 10.14 | 9.900 | 9.960 | 1,271,699 | +0.03(+0.30%) |
Feb 13, 2013 | 10.03 | 10.13 | 9.920 | 9.930 | 1,350,162 | -0.20(-1.97%) |
Feb 12, 2013 | 9.900 | 10.14 | 9.820 | 10.13 | 824,317 | +0.21(+2.12%) |
Feb 11, 2013 | 10.04 | 10.04 | 9.830 | 9.920 | 713,404 | -0.22(-2.17%) |
Feb 08, 2013 | 10.01 | 10.14 | 10.01 | 10.14 | 602,943 | +0.04(+0.40%) |
Feb 07, 2013 | 9.940 | 10.10 | 9.810 | 10.10 | 612,214 | +0.09(+0.90%) |
Feb 06, 2013 | 9.990 | 10.17 | 9.950 | 10.01 | 1,647,019 | +0.12(+1.21%) |
Feb 04, 2013 | 10.06 | 10.23 | 9.860 | 9.890 | 1,354,346 | -0.23(-2.27%) |
Feb 01, 2013 | 9.890 | 10.13 | 9.790 | 10.12 | 1,303,245 | +0.43(+4.44%) |
Jan 31, 2013 | 9.740 | 9.760 | 9.620 | 9.690 | 1,765,550 | -0.08(-0.82%) |
Jan 30, 2013 | 9.800 | 10.04 | 9.710 | 9.770 | 1,049,847 | +0.05(+0.51%) |
Jan 29, 2013 | 9.560 | 9.770 | 9.510 | 9.720 | 717,552 | +0.29(+3.08%) |
Jan 28, 2013 | 9.590 | 9.590 | 9.310 | 9.430 | 776,113 | -0.04(-0.42%) |
Jan 25, 2013 | 9.990 | 10.06 | 9.450 | 9.470 | 1,473,844 | -0.50(-5.02%) |
Jan 24, 2013 | 10.35 | 10.49 | 9.960 | 9.970 | 1,581,683 | -0.44(-4.23%) |
Jan 23, 2013 | 10.64 | 10.72 | 10.40 | 10.41 | 1,095,056 | -0.33(-3.07%) |
Jan 22, 2013 | 10.74 | 10.88 | 10.59 | 10.74 | 735,461 | -0.06(-0.56%) |
Jan 21, 2013 | 10.74 | 10.94 | 10.74 | 10.80 | 118,206 | -0.05(-0.46%) |
Jan 18, 2013 | 10.81 | 10.93 | 10.76 | 10.85 | 932,016 | +0.17(+1.59%) |
Jan 17, 2013 | 10.78 | 10.98 | 10.64 | 10.68 | 664,871 | -0.17(-1.57%) |
Jan 16, 2013 | 10.71 | 10.91 | 10.71 | 10.85 | 467,906 | +0.05(+0.46%) |
Jan 15, 2013 | 10.61 | 10.92 | 10.60 | 10.80 | 727,388 | +0.23(+2.18%) |
Jan 14, 2013 | 10.96 | 10.96 | 10.55 | 10.57 | 677,057 | -0.25(-2.31%) |
Jan 11, 2013 | 10.49 | 10.82 | 10.37 | 10.82 | 994,413 | +0.36(+3.44%) |
Jan 10, 2013 | 10.67 | 10.68 | 10.42 | 10.46 | 1,061,300 | -0.01(-0.10%) |
Jan 09, 2013 | 10.66 | 10.68 | 10.42 | 10.47 | 754,946 | -0.17(-1.60%) |
Jan 08, 2013 | 10.86 | 10.91 | 10.60 | 10.64 | 924,071 | -0.21(-1.94%) |
Jan 07, 2013 | 10.78 | 10.91 | 10.72 | 10.85 | 478,225 | +0.01(+0.09%) |
Jan 04, 2013 | 10.55 | 10.84 | 10.32 | 10.84 | 1,307,344 | +0.20(+1.88%) |
Jan 03, 2013 | 11.05 | 11.25 | 10.60 | 10.64 | 1,006,743 | -0.50(-4.49%) |
Jan 02, 2013 | 11.27 | 11.22 | 11.06 | 11.14 | 665,283 | +0.15(+1.36%) |
Dec 31, 2012 | 10.99 | 10.99 | 10.99 | 0 | +0.40(+3.78%) | |
Dec 28, 2012 | 10.76 | 10.82 | 10.58 | 10.59 | 418,976 | -0.20(-1.85%) |
Dec 27, 2012 | 10.49 | 10.82 | 10.41 | 10.79 | 1,458,391 | +0.38(+3.65%) |
Dec 24, 2012 | 10.41 | 10.41 | 10.41 | 0 | -0.04(-0.38%) | |
Dec 21, 2012 | 10.27 | 10.62 | 10.27 | 10.45 | 916,389 | +0.03(+0.29%) |
Dec 20, 2012 | 10.37 | 10.50 | 10.10 | 10.42 | 941,331 | -0.03(-0.29%) |
Dec 19, 2012 | 10.37 | 10.53 | 10.32 | 10.45 | 1,224,233 | +0.05(+0.48%) |
Dec 18, 2012 | 10.88 | 11.00 | 10.25 | 10.40 | 1,596,510 | -0.53(-4.85%) |
Dec 17, 2012 | 11.08 | 11.08 | 10.82 | 10.93 | 1,660,011 | -0.13(-1.18%) |
Dec 14, 2012 | 10.85 | 11.06 | 10.67 | 11.06 | 1,061,669 | +0.23(+2.12%) |
Dec 13, 2012 | 10.80 | 10.89 | 10.63 | 10.83 | 774,241 | -0.25(-2.26%) |
Dec 12, 2012 | 10.75 | 11.09 | 10.62 | 11.08 | 918,948 | +0.41(+3.84%) |
Dec 11, 2012 | 10.92 | 11.00 | 10.65 | 10.67 | 1,299,210 | -0.27(-2.47%) |
Dec 10, 2012 | 10.84 | 11.16 | 10.75 | 10.94 | 1,357,753 | +0.19(+1.77%) |
Dec 07, 2012 | 10.76 | 10.90 | 10.70 | 10.75 | 688,497 | -0.02(-0.19%) |
Dec 06, 2012 | 10.61 | 10.80 | 10.50 | 10.77 | 1,141,854 | +0.26(+2.47%) |
Dec 05, 2012 | 10.66 | 10.82 | 10.51 | 10.51 | 1,493,018 | -0.11(-1.04%) |
Dec 04, 2012 | 10.38 | 10.75 | 10.32 | 10.62 | 710,425 | +0.07(+0.66%) |
Nov 30, 2012 | 10.57 | 10.83 | 10.46 | 10.55 | 1,768,352 | -0.12(-1.12%) |
Nov 29, 2012 | 10.45 | 10.69 | 10.34 | 10.67 | 1,270,026 | +0.32(+3.09%) |
Nov 28, 2012 | 9.810 | 10.35 | 9.810 | 10.35 | 796,800 | +0.22(+2.17%) |
Nov 27, 2012 | 10.28 | 10.37 | 10.11 | 10.13 | 1,194,636 | -0.12(-1.17%) |
Nov 26, 2012 | 10.28 | 10.38 | 10.08 | 10.25 | 2,159,865 | -0.19(-1.82%) |
Nov 24, 2012 | 10.19 | 10.44 | 10.11 | 10.44 | 460,535 | +0.00(+0.00%) |
Nov 23, 2012 | 10.19 | 10.44 | 10.11 | 10.44 | 460,535 | +0.28(+2.76%) |
Nov 22, 2012 | 10.10 | 10.26 | 10.05 | 10.16 | 170,207 | +0.01(+0.10%) |
Nov 21, 2012 | 9.900 | 10.24 | 9.860 | 10.15 | 589,715 | +0.19(+1.91%) |
Nov 20, 2012 | 10.15 | 10.19 | 9.740 | 9.960 | 1,198,325 | -0.21(-2.06%) |
Nov 19, 2012 | 10.00 | 10.22 | 9.840 | 10.17 | 939,151 | +0.45(+4.63%) |
Nov 16, 2012 | 9.640 | 9.830 | 9.510 | 9.720 | 2,179,363 | +0.07(+0.73%) |
Nov 15, 2012 | 10.00 | 10.12 | 9.650 | 9.650 | 1,385,408 | -0.48(-4.74%) |
Nov 14, 2012 | 10.61 | 10.66 | 10.07 | 10.13 | 1,096,030 | -0.42(-3.98%) |
Nov 13, 2012 | 10.63 | 10.85 | 10.53 | 10.55 | 1,186,606 | -0.10(-0.94%) |
Nov 12, 2012 | 10.80 | 11.04 | 10.61 | 10.65 | 1,050,213 | -0.05(-0.47%) |
Nov 09, 2012 | 11.01 | 11.01 | 10.63 | 10.70 | 1,820,540 | -0.34(-3.08%) |
Nov 08, 2012 | 11.17 | 11.22 | 10.91 | 11.04 | 1,162,033 | -0.17(-1.52%) |
Nov 07, 2012 | 11.02 | 11.21 | 10.76 | 11.21 | 1,586,178 | +0.42(+3.89%) |
Nov 06, 2012 | 10.50 | 10.88 | 10.44 | 10.79 | 4,128,305 | +0.36(+3.45%) |
Nov 05, 2012 | 10.84 | 10.85 | 10.41 | 10.43 | 3,173,832 | -0.32(-2.98%) |
Nov 02, 2012 | 11.60 | 11.60 | 10.50 | 10.75 | 5,388,647 | -1.03(-8.74%) |
Nov 01, 2012 | 11.70 | 11.85 | 11.55 | 11.78 | 726,010 | +0.09(+0.77%) |
Oct 31, 2012 | 11.38 | 11.80 | 11.38 | 11.69 | 973,827 | +0.43(+3.82%) |
Oct 30, 2012 | 11.40 | 11.44 | 11.18 | 11.26 | 578,759 | +0.01(+0.09%) |
Oct 29, 2012 | 11.51 | 11.57 | 11.13 | 11.25 | 285,658 | -0.33(-2.85%) |
Oct 26, 2012 | 11.78 | 11.84 | 11.56 | 11.58 | 687,069 | -0.15(-1.28%) |
Oct 25, 2012 | 11.65 | 11.75 | 11.53 | 11.73 | 763,397 | +0.28(+2.45%) |
Oct 24, 2012 | 11.53 | 11.64 | 11.44 | 11.45 | 419,916 | -0.10(-0.87%) |
Oct 23, 2012 | 11.64 | 11.71 | 11.55 | 11.55 | 612,822 | -0.27(-2.28%) |
Oct 19, 2012 | 11.75 | 11.91 | 11.57 | 11.82 | 847,084 | +0.12(+1.03%) |
Oct 18, 2012 | 11.76 | 11.86 | 11.69 | 11.70 | 706,734 | -0.14(-1.18%) |
Oct 17, 2012 | 11.60 | 11.92 | 11.52 | 11.84 | 825,158 | +0.20(+1.72%) |
Oct 16, 2012 | 11.60 | 11.80 | 11.54 | 11.64 | 787,356 | +0.09(+0.78%) |
Oct 15, 2012 | 11.50 | 11.57 | 11.26 | 11.55 | 822,059 | -0.06(-0.52%) |
Oct 12, 2012 | 11.92 | 11.92 | 11.56 | 11.61 | 753,406 | -0.30(-2.52%) |
Oct 11, 2012 | 11.98 | 12.07 | 11.90 | 11.91 | 1,983,322 | +0.09(+0.76%) |
Oct 10, 2012 | 11.87 | 12.03 | 11.71 | 11.82 | 979,913 | -0.05(-0.42%) |
Oct 09, 2012 | 12.09 | 12.17 | 11.84 | 11.87 | 1,613,601 | -0.46(-3.73%) |
Oct 05, 2012 | 12.33 | 12.33 | 12.33 | 0 | +0.07(+0.57%) | |
Oct 04, 2012 | 12.10 | 12.30 | 12.04 | 12.26 | 5,322,839 | +0.18(+1.49%) |
Oct 03, 2012 | 12.15 | 12.15 | 11.97 | 12.08 | 971,328 | +0.00(+0.00%) |
Oct 02, 2012 | 12.00 | 12.10 | 11.87 | 12.08 | 917,248 | +0.06(+0.50%) |
Oct 01, 2012 | 12.17 | 12.22 | 11.95 | 12.02 | 1,976,999 | -0.03(-0.25%) |
Sep 28, 2012 | 12.09 | 12.25 | 12.03 | 12.05 | 2,417,384 | -0.02(-0.17%) |
Sep 27, 2012 | 12.10 | 12.16 | 11.96 | 12.07 | 2,411,209 | +0.02(+0.17%) |
Sep 26, 2012 | 11.85 | 12.05 | 11.63 | 12.05 | 1,514,588 | +0.14(+1.18%) |
Sep 25, 2012 | 12.18 | 12.29 | 11.87 | 11.91 | 1,290,262 | -0.06(-0.50%) |
Sep 24, 2012 | 12.26 | 12.36 | 11.92 | 11.97 | 1,009,465 | -0.35(-2.84%) |
Sep 21, 2012 | 12.50 | 12.50 | 12.16 | 12.32 | 3,509,882 | +0.00(+0.00%) |
Sep 20, 2012 | 11.90 | 12.50 | 11.90 | 12.32 | 4,845,585 | +0.18(+1.48%) |
Sep 19, 2012 | 12.18 | 12.28 | 12.05 | 12.14 | 1,003,238 | -0.03(-0.25%) |
Sep 18, 2012 | 11.96 | 12.23 | 11.93 | 12.17 | 7,040,350 | +0.16(+1.33%) |
Sep 17, 2012 | 11.55 | 12.04 | 11.50 | 12.01 | 5,200,210 | +0.50(+4.34%) |
Sep 14, 2012 | 11.50 | 11.78 | 11.43 | 11.51 | 1,665,772 | +0.21(+1.86%) |
Sep 13, 2012 | 10.98 | 11.34 | 10.71 | 11.30 | 2,234,191 | +0.26(+2.36%) |
Sep 12, 2012 | 11.10 | 11.18 | 10.63 | 11.04 | 2,084,752 | +0.06(+0.55%) |
Sep 11, 2012 | 11.00 | 11.13 | 10.94 | 10.98 | 751,794 | +0.05(+0.46%) |
Sep 10, 2012 | 11.04 | 11.31 | 10.89 | 10.93 | 1,145,808 | -0.17(-1.53%) |
Sep 07, 2012 | 11.34 | 11.45 | 11.04 | 11.10 | 1,683,161 | -0.07(-0.63%) |
Sep 06, 2012 | 11.27 | 11.29 | 11.04 | 11.17 | 884,185 | +0.02(+0.18%) |
Sep 05, 2012 | 11.13 | 11.24 | 11.03 | 11.15 | 710,859 | +0.01(+0.09%) |
Sep 04, 2012 | 11.05 | 11.16 | 10.91 | 11.14 | 806,717 | +0.22(+2.01%) |
Aug 31, 2012 | 10.92 | 10.92 | 10.92 | 0 | +0.47(+4.50%) | |
Aug 30, 2012 | 10.62 | 10.71 | 10.41 | 10.45 | 489,495 | -0.14(-1.32%) |
Aug 29, 2012 | 10.89 | 10.91 | 10.53 | 10.59 | 659,124 | -0.12(-1.12%) |
Aug 27, 2012 | 10.92 | 10.95 | 10.67 | 10.71 | 490,647 | -0.14(-1.29%) |
Aug 24, 2012 | 11.00 | 11.08 | 10.82 | 10.85 | 953,454 | -0.26(-2.34%) |
Aug 23, 2012 | 11.13 | 11.26 | 10.99 | 11.11 | 2,108,228 | +0.14(+1.28%) |
Aug 22, 2012 | 11.00 | 11.04 | 10.71 | 10.97 | 932,306 | +0.15(+1.39%) |
Aug 21, 2012 | 10.65 | 11.18 | 10.65 | 10.82 | 1,868,422 | +0.33(+3.15%) |
Aug 20, 2012 | 10.51 | 10.56 | 10.35 | 10.49 | 543,570 | -0.02(-0.19%) |
Aug 17, 2012 | 10.57 | 10.62 | 10.36 | 10.51 | 502,425 | -0.02(-0.19%) |
Aug 16, 2012 | 10.27 | 10.56 | 10.18 | 10.53 | 1,547,601 | +0.33(+3.24%) |
Aug 15, 2012 | 9.980 | 10.26 | 9.920 | 10.20 | 1,608,999 | +0.25(+2.51%) |
Aug 14, 2012 | 10.01 | 10.21 | 9.920 | 9.950 | 914,170 | -0.14(-1.39%) |
Aug 13, 2012 | 10.36 | 10.44 | 10.05 | 10.09 | 1,366,358 | -0.30(-2.89%) |
Aug 11, 2012 | 10.38 | 10.46 | 10.36 | 10.39 | 654,109 | +0.00(+0.00%) |
Aug 10, 2012 | 10.38 | 10.46 | 10.36 | 10.39 | 654,109 | -0.05(-0.48%) |
Aug 09, 2012 | 10.33 | 10.49 | 10.24 | 10.44 | 1,782,464 | +0.10(+0.97%) |
Aug 08, 2012 | 10.40 | 10.56 | 10.33 | 10.34 | 1,716,190 | -0.10(-0.96%) |
Aug 07, 2012 | 10.34 | 10.46 | 10.23 | 10.44 | 1,841,624 | +0.36(+3.57%) |
Aug 03, 2012 | 10.08 | 10.08 | 10.08 | 0 | -0.05(-0.49%) | |
Aug 02, 2012 | 9.890 | 10.48 | 9.890 | 10.13 | 3,555,678 | +0.13(+1.30%) |
Aug 01, 2012 | 10.15 | 10.23 | 9.630 | 10.00 | 1,198,941 | -0.21(-2.06%) |
Jul 31, 2012 | 10.45 | 10.48 | 10.10 | 10.21 | 710,614 | -0.16(-1.54%) |
Jul 30, 2012 | 10.39 | 10.58 | 10.29 | 10.37 | 622,033 | +0.00(+0.00%) |
Jul 27, 2012 | 10.25 | 10.44 | 10.11 | 10.37 | 1,540,685 | +0.17(+1.67%) |
Jul 26, 2012 | 9.980 | 10.21 | 9.880 | 10.20 | 1,048,090 | +0.25(+2.51%) |
Jul 25, 2012 | 9.990 | 10.08 | 9.670 | 9.950 | 676,561 | +0.16(+1.63%) |
Jul 24, 2012 | 9.730 | 9.800 | 9.560 | 9.790 | 1,467,500 | +0.16(+1.66%) |
Jul 23, 2012 | 9.830 | 10.05 | 9.630 | 9.630 | 666,299 | -0.59(-5.77%) |
Jul 20, 2012 | 10.22 | 10.33 | 10.10 | 10.22 | 1,154,270 | +0.00(+0.00%) |
Jul 19, 2012 | 9.920 | 10.23 | 9.920 | 10.22 | 1,612,426 | +0.38(+3.86%) |
Jul 18, 2012 | 9.770 | 10.07 | 9.620 | 9.840 | 746,793 | +0.06(+0.61%) |
Jul 17, 2012 | 9.550 | 9.790 | 9.320 | 9.780 | 740,380 | +0.23(+2.41%) |
Jul 16, 2012 | 9.560 | 9.610 | 9.370 | 9.550 | 355,436 | +0.01(+0.10%) |
Jul 13, 2012 | 9.570 | 9.680 | 9.460 | 9.540 | 325,382 | +0.08(+0.85%) |
Jul 12, 2012 | 9.500 | 9.600 | 9.190 | 9.460 | 937,197 | -0.13(-1.36%) |
Jul 11, 2012 | 9.510 | 9.680 | 9.370 | 9.590 | 830,538 | +0.08(+0.84%) |
Jul 10, 2012 | 9.990 | 10.02 | 9.480 | 9.510 | 1,050,129 | -0.41(-4.13%) |
Jul 09, 2012 | 9.950 | 10.08 | 9.880 | 9.920 | 588,177 | -0.03(-0.30%) |
Jul 06, 2012 | 9.990 | 10.17 | 9.940 | 9.950 | 1,256,103 | -0.34(-3.30%) |
Jul 05, 2012 | 10.19 | 10.51 | 10.16 | 10.29 | 904,851 | -0.20(-1.91%) |
Jul 04, 2012 | 10.40 | 10.58 | 10.36 | 10.49 | 250,863 | +0.09(+0.87%) |
Jul 03, 2012 | 10.05 | 10.40 | 9.890 | 10.40 | 1,783,102 | +0.69(+7.11%) |
Jun 29, 2012 | 9.710 | 9.710 | 9.710 | 0 | +0.17(+1.78%) | |
Jun 28, 2012 | 9.630 | 9.660 | 9.380 | 9.540 | 1,669,725 | -0.09(-0.93%) |
Jun 27, 2012 | 9.660 | 9.880 | 9.520 | 9.630 | 870,395 | -0.06(-0.62%) |
Jun 26, 2012 | 9.740 | 9.800 | 9.420 | 9.690 | 667,181 | -0.09(-0.92%) |
Jun 25, 2012 | 9.760 | 9.880 | 9.560 | 9.780 | 614,088 | +0.06(+0.62%) |
Jun 22, 2012 | 9.590 | 9.790 | 9.400 | 9.720 | 781,103 | +0.14(+1.46%) |
Jun 21, 2012 | 9.840 | 9.900 | 9.550 | 9.580 | 791,989 | -0.58(-5.71%) |
Jun 20, 2012 | 9.990 | 10.25 | 9.830 | 10.16 | 2,075,709 | +0.04(+0.40%) |
Jun 19, 2012 | 10.20 | 10.20 | 9.960 | 10.12 | 2,163,843 | -0.01(-0.10%) |
Jun 18, 2012 | 9.900 | 10.16 | 9.670 | 10.13 | 2,652,595 | +0.06(+0.60%) |
Jun 15, 2012 | 10.35 | 10.35 | 10.07 | 10.07 | 2,125,993 | -0.27(-2.61%) |
Jun 14, 2012 | 10.51 | 10.53 | 10.20 | 10.34 | 962,522 | -0.15(-1.43%) |
Jun 13, 2012 | 10.58 | 10.69 | 10.43 | 10.49 | 1,413,678 | -0.03(-0.29%) |
Jun 12, 2012 | 10.20 | 10.56 | 10.09 | 10.52 | 2,518,200 | +0.37(+3.65%) |
Jun 11, 2012 | 10.37 | 10.41 | 10.10 | 10.15 | 1,477,639 | -0.18(-1.74%) |
Jun 08, 2012 | 9.850 | 10.37 | 9.770 | 10.33 | 989,360 | +0.33(+3.30%) |
Jun 07, 2012 | 10.38 | 10.39 | 9.960 | 10.00 | 1,194,622 | -0.38(-3.66%) |
Jun 06, 2012 | 10.50 | 10.70 | 10.19 | 10.38 | 2,342,650 | +0.03(+0.29%) |
Jun 05, 2012 | 10.00 | 10.47 | 10.00 | 10.35 | 1,754,292 | +0.25(+2.48%) |
Jun 04, 2012 | 9.890 | 10.12 | 9.640 | 10.10 | 2,345,638 | +0.25(+2.54%) |
Jun 02, 2012 | 9.350 | 9.910 | 9.290 | 9.850 | 3,912,695 | +0.00(+0.00%) |