Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.41 | 14.90 | 14.41 | 14.90 | 28,661 | +0.68(+4.78%) |
May 30, 2013 | 14.36 | 14.45 | 13.63 | 14.22 | 0 | +0.18(+1.28%) |
May 29, 2013 | 14.28 | 14.40 | 14.00 | 14.04 | 8,866 | -0.24(-1.68%) |
May 28, 2013 | 14.54 | 14.99 | 14.00 | 14.28 | 22,816 | -0.19(-1.31%) |
May 24, 2013 | 14.33 | 14.89 | 14.00 | 14.47 | 0 | +0.17(+1.19%) |
May 23, 2013 | 13.97 | 14.39 | 13.90 | 14.30 | 0 | +0.19(+1.35%) |
May 22, 2013 | 13.86 | 14.25 | 13.78 | 14.11 | 0 | +0.26(+1.88%) |
May 21, 2013 | 13.77 | 14.11 | 13.77 | 13.85 | 0 | -0.27(-1.91%) |
May 20, 2013 | 14.30 | 14.30 | 14.09 | 14.12 | 0 | -0.27(-1.88%) |
May 17, 2013 | 13.71 | 14.39 | 13.71 | 14.39 | 0 | +0.39(+2.79%) |
May 16, 2013 | 14.00 | 14.26 | 13.59 | 14.00 | 10,849 | -0.09(-0.64%) |
May 15, 2013 | 14.25 | 14.30 | 13.76 | 14.09 | 0 | +0.09(+0.64%) |
May 13, 2013 | 14.07 | 14.28 | 13.75 | 14.00 | 0 | -0.21(-1.51%) |
May 10, 2013 | 14.23 | 14.39 | 14.07 | 14.21 | 0 | -0.12(-0.87%) |
May 09, 2013 | 14.35 | 14.40 | 14.10 | 14.34 | 0 | +0.11(+0.77%) |
May 08, 2013 | 14.23 | 14.31 | 13.76 | 14.23 | 0 | +0.08(+0.57%) |
May 07, 2013 | 14.04 | 14.34 | 13.45 | 14.15 | 0 | +0.16(+1.14%) |
May 06, 2013 | 14.17 | 14.21 | 13.87 | 13.99 | 0 | -0.21(-1.48%) |
May 03, 2013 | 12.94 | 14.47 | 12.89 | 14.20 | 0 | +1.31(+10.16%) |
May 02, 2013 | 13.17 | 13.17 | 12.50 | 12.89 | 0 | -0.12(-0.92%) |
May 01, 2013 | 14.23 | 14.31 | 12.15 | 13.01 | 0 | -1.14(-8.06%) |
Apr 30, 2013 | 14.79 | 14.79 | 13.90 | 14.15 | 0 | -0.28(-1.94%) |
Apr 29, 2013 | 14.50 | 14.86 | 13.90 | 14.43 | 54,181 | -0.60(-3.99%) |
Apr 26, 2013 | 15.14 | 15.23 | 14.63 | 15.03 | 18,483 | -0.20(-1.31%) |
Apr 25, 2013 | 15.05 | 15.80 | 15.01 | 15.23 | 29,866 | +0.16(+1.06%) |
Apr 24, 2013 | 14.90 | 15.30 | 14.31 | 15.07 | 0 | +0.18(+1.21%) |
Apr 23, 2013 | 14.29 | 15.29 | 14.29 | 14.89 | 21,305 | +0.61(+4.27%) |
Apr 22, 2013 | 14.21 | 14.55 | 13.77 | 14.28 | 29,175 | -0.01(-0.07%) |
Apr 19, 2013 | 14.57 | 14.70 | 14.02 | 14.29 | 12,495 | -0.37(-2.52%) |
Apr 18, 2013 | 14.09 | 14.80 | 14.02 | 14.66 | 8,374 | +0.42(+2.95%) |
Apr 17, 2013 | 14.42 | 14.76 | 14.12 | 14.24 | 27,849 | -0.78(-5.19%) |
Apr 16, 2013 | 15.06 | 15.45 | 14.84 | 15.02 | 6,145 | -0.11(-0.73%) |
Apr 15, 2013 | 15.21 | 15.21 | 14.22 | 15.13 | 6,872 | -0.24(-1.56%) |
Apr 12, 2013 | 15.16 | 15.38 | 14.28 | 15.37 | 31,132 | +0.02(+0.13%) |
Apr 11, 2013 | 15.59 | 15.74 | 15.07 | 15.35 | 37,900 | -0.34(-2.17%) |
Apr 10, 2013 | 15.65 | 15.87 | 15.53 | 15.69 | 19,504 | +0.07(+0.45%) |
Apr 09, 2013 | 15.96 | 15.96 | 15.07 | 15.62 | 30,970 | -0.23(-1.45%) |
Apr 08, 2013 | 15.77 | 16.05 | 15.73 | 15.85 | 12,439 | +0.25(+1.60%) |
Apr 05, 2013 | 15.67 | 16.04 | 15.06 | 15.60 | 21,412 | -0.43(-2.68%) |
Apr 04, 2013 | 15.65 | 16.27 | 15.41 | 16.03 | 9,517 | +0.28(+1.78%) |
Apr 03, 2013 | 16.64 | 16.95 | 14.68 | 15.75 | 49,872 | -0.95(-5.69%) |
Apr 02, 2013 | 17.42 | 17.62 | 16.41 | 16.70 | 35,220 | -0.67(-3.86%) |
Apr 01, 2013 | 17.67 | 17.67 | 17.01 | 17.37 | 17,802 | -0.21(-1.19%) |
Mar 28, 2013 | 16.62 | 19.02 | 16.61 | 17.58 | 49,159 | +0.85(+5.08%) |
Mar 27, 2013 | 16.66 | 16.86 | 16.49 | 16.73 | 73,488 | +0.20(+1.21%) |
Mar 26, 2013 | 16.64 | 16.79 | 16.48 | 16.53 | 42,607 | +0.23(+1.41%) |
Mar 25, 2013 | 15.90 | 16.61 | 15.90 | 16.30 | 27,149 | +0.36(+2.26%) |
Mar 22, 2013 | 15.92 | 16.03 | 15.75 | 15.94 | 6,729 | +0.16(+1.01%) |
Mar 21, 2013 | 15.85 | 16.03 | 15.40 | 15.78 | 12,281 | -0.30(-1.87%) |
Mar 20, 2013 | 15.91 | 16.09 | 15.46 | 16.08 | 8,147 | +0.12(+0.75%) |
Mar 19, 2013 | 16.10 | 16.17 | 15.60 | 15.96 | 28,141 | -0.20(-1.24%) |
Mar 18, 2013 | 15.58 | 16.16 | 15.17 | 16.16 | 31,208 | +0.28(+1.76%) |
Mar 15, 2013 | 15.52 | 15.88 | 15.52 | 15.88 | 37,957 | +0.20(+1.28%) |
Mar 14, 2013 | 15.36 | 15.70 | 14.89 | 15.68 | 8,660 | +0.34(+2.22%) |
Mar 13, 2013 | 15.39 | 15.60 | 15.28 | 15.34 | 15,519 | -0.15(-0.97%) |
Mar 12, 2013 | 15.00 | 15.54 | 14.92 | 15.49 | 26,486 | +0.25(+1.64%) |
Mar 11, 2013 | 15.34 | 15.49 | 15.19 | 15.24 | 18,467 | -0.02(-0.13%) |
Mar 08, 2013 | 15.38 | 15.83 | 14.92 | 15.26 | 42,259 | +0.01(+0.07%) |
Mar 07, 2013 | 14.67 | 15.58 | 14.44 | 15.25 | 136,326 | +0.65(+4.45%) |
Mar 06, 2013 | 14.47 | 14.74 | 14.08 | 14.60 | 26,625 | +0.23(+1.60%) |
Mar 05, 2013 | 14.61 | 14.75 | 14.30 | 14.37 | 112,871 | -0.14(-0.96%) |
Mar 04, 2013 | 14.53 | 14.71 | 14.24 | 14.51 | 16,053 | -0.01(-0.07%) |
Mar 01, 2013 | 14.39 | 14.54 | 13.88 | 14.52 | 33,368 | +0.28(+1.97%) |
Feb 28, 2013 | 13.97 | 14.25 | 13.81 | 14.24 | 43,172 | +0.24(+1.71%) |
Feb 27, 2013 | 13.99 | 14.37 | 13.77 | 14.00 | 23,649 | +0.03(+0.21%) |
Feb 26, 2013 | 13.45 | 14.04 | 13.05 | 13.97 | 24,487 | +0.51(+3.79%) |
Feb 25, 2013 | 13.72 | 13.78 | 13.46 | 13.46 | 26,789 | -0.29(-2.11%) |
Feb 22, 2013 | 13.69 | 13.75 | 13.27 | 13.75 | 35,665 | +0.11(+0.81%) |
Feb 21, 2013 | 12.52 | 13.68 | 12.52 | 13.64 | 118,676 | +1.29(+10.45%) |
Feb 20, 2013 | 12.40 | 12.58 | 12.32 | 12.35 | 45,538 | +0.06(+0.49%) |
Feb 19, 2013 | 12.28 | 12.45 | 12.25 | 12.29 | 10,490 | +0.12(+0.99%) |
Feb 15, 2013 | 11.99 | 12.29 | 11.84 | 12.17 | 3,316 | +0.11(+0.91%) |
Feb 14, 2013 | 11.67 | 12.11 | 11.67 | 12.06 | 3,028 | +0.35(+2.99%) |
Feb 13, 2013 | 11.63 | 11.80 | 11.42 | 11.71 | 9,858 | -0.01(-0.09%) |
Feb 12, 2013 | 11.52 | 11.72 | 11.49 | 11.72 | 5,625 | +0.17(+1.47%) |
Feb 11, 2013 | 11.46 | 11.75 | 11.35 | 11.55 | 22,219 | +0.09(+0.79%) |
Feb 08, 2013 | 11.61 | 11.90 | 11.30 | 11.46 | 8,800 | -0.12(-1.04%) |
Feb 07, 2013 | 11.59 | 11.78 | 11.51 | 11.58 | 24,946 | -0.12(-1.03%) |
Feb 06, 2013 | 11.65 | 11.76 | 11.54 | 11.70 | 94,240 | +0.07(+0.60%) |
Feb 04, 2013 | 11.64 | 11.69 | 11.40 | 11.63 | 6,753 | -0.03(-0.26%) |
Feb 01, 2013 | 10.99 | 11.66 | 10.88 | 11.66 | 40,711 | +0.68(+6.19%) |
Jan 31, 2013 | 11.48 | 11.58 | 10.69 | 10.98 | 12,045 | -0.59(-5.10%) |
Jan 30, 2013 | 11.71 | 11.87 | 11.26 | 11.57 | 10,608 | -0.03(-0.26%) |
Jan 29, 2013 | 11.82 | 11.98 | 11.52 | 11.60 | 6,447 | -0.24(-2.03%) |
Jan 28, 2013 | 11.96 | 11.96 | 11.80 | 11.84 | 2,660 | -0.15(-1.25%) |
Jan 25, 2013 | 11.90 | 12.03 | 11.82 | 11.99 | 2,814 | +0.02(+0.17%) |
Jan 24, 2013 | 12.27 | 12.30 | 11.96 | 11.97 | 13,022 | -0.23(-1.89%) |
Jan 23, 2013 | 12.18 | 12.24 | 11.83 | 12.20 | 9,327 | +0.02(+0.16%) |
Jan 22, 2013 | 12.19 | 12.30 | 11.85 | 12.18 | 18,455 | -0.06(-0.49%) |
Jan 18, 2013 | 12.30 | 12.35 | 12.22 | 12.24 | 16,138 | -0.05(-0.41%) |
Jan 17, 2013 | 12.19 | 12.60 | 12.18 | 12.29 | 55,416 | +0.12(+0.99%) |
Jan 16, 2013 | 12.09 | 12.51 | 11.82 | 12.17 | 29,623 | +0.16(+1.33%) |
Jan 15, 2013 | 11.27 | 12.11 | 11.18 | 12.01 | 18,336 | +0.58(+5.07%) |
Jan 14, 2013 | 10.97 | 11.43 | 10.56 | 11.43 | 25,447 | +0.55(+5.06%) |
Jan 11, 2013 | 11.03 | 11.17 | 10.88 | 10.88 | 5,710 | -0.23(-2.07%) |
Jan 10, 2013 | 11.46 | 11.46 | 11.02 | 11.11 | 6,714 | -0.13(-1.16%) |
Jan 09, 2013 | 11.24 | 11.42 | 11.11 | 11.24 | 119,327 | +0.12(+1.08%) |
Jan 08, 2013 | 10.75 | 11.26 | 10.41 | 11.12 | 17,728 | +0.51(+4.81%) |
Jan 07, 2013 | 10.64 | 11.27 | 10.40 | 10.61 | 32,536 | -0.15(-1.39%) |
Jan 04, 2013 | 10.90 | 11.01 | 10.65 | 10.76 | 9,610 | -0.16(-1.47%) |
Jan 03, 2013 | 11.27 | 11.35 | 10.78 | 10.92 | 8,521 | +0.12(+1.11%) |
Jan 02, 2013 | 10.65 | 10.80 | 9.990 | 10.80 | 23,030 | +0.81(+8.11%) |
Dec 31, 2012 | 9.480 | 10.20 | 9.150 | 9.990 | 37,714 | +0.69(+7.42%) |
Dec 28, 2012 | 9.700 | 10.03 | 9.300 | 9.300 | 15,170 | -0.29(-3.02%) |
Dec 27, 2012 | 9.730 | 9.750 | 9.575 | 9.590 | 8,547 | -0.14(-1.44%) |
Dec 26, 2012 | 9.650 | 9.920 | 9.430 | 9.730 | 14,174 | +0.06(+0.62%) |
Dec 24, 2012 | 9.610 | 10.03 | 9.610 | 9.670 | 2,700 | +0.13(+1.36%) |
Dec 21, 2012 | 9.740 | 10.10 | 9.380 | 9.540 | 31,727 | -0.24(-2.45%) |
Dec 20, 2012 | 9.940 | 9.980 | 9.613 | 9.780 | 5,116 | -0.10(-1.01%) |
Dec 19, 2012 | 9.980 | 10.12 | 9.800 | 9.880 | 19,253 | -0.15(-1.50%) |
Dec 18, 2012 | 9.250 | 10.32 | 9.250 | 10.03 | 29,576 | +0.81(+8.79%) |
Dec 17, 2012 | 8.730 | 9.230 | 8.730 | 9.220 | 34,285 | +0.47(+5.37%) |
Dec 14, 2012 | 8.750 | 8.808 | 8.630 | 8.750 | 40,604 | -0.02(-0.23%) |
Dec 13, 2012 | 8.750 | 8.775 | 8.510 | 8.770 | 15,862 | -0.01(-0.11%) |
Dec 12, 2012 | 8.700 | 8.800 | 8.570 | 8.780 | 16,224 | +0.12(+1.39%) |
Dec 11, 2012 | 8.730 | 9.150 | 8.510 | 8.660 | 23,952 | +0.12(+1.41%) |
Dec 10, 2012 | 8.470 | 8.810 | 8.450 | 8.540 | 20,308 | +0.15(+1.79%) |
Dec 07, 2012 | 8.300 | 8.890 | 8.290 | 8.390 | 13,945 | +0.18(+2.19%) |
Dec 06, 2012 | 8.400 | 8.470 | 8.150 | 8.210 | 12,871 | -0.23(-2.73%) |
Dec 05, 2012 | 8.550 | 8.550 | 8.250 | 8.440 | 1,800 | -0.09(-1.06%) |
Dec 04, 2012 | 8.645 | 8.770 | 8.450 | 8.530 | 24,592 | +0.25(+3.02%) |
Nov 30, 2012 | 8.420 | 8.420 | 8.080 | 8.280 | 6,085 | -0.02(-0.24%) |
Nov 29, 2012 | 8.270 | 8.420 | 8.210 | 8.300 | 37,364 | -0.10(-1.19%) |
Nov 28, 2012 | 8.440 | 8.450 | 8.130 | 8.400 | 25,539 | -0.03(-0.36%) |
Nov 27, 2012 | 8.450 | 8.450 | 8.240 | 8.430 | 3,688 | -0.07(-0.82%) |
Nov 26, 2012 | 8.480 | 8.520 | 8.442 | 8.500 | 63,445 | +0.03(+0.35%) |
Nov 23, 2012 | 8.490 | 8.510 | 8.370 | 8.470 | 1,648 | -0.01(-0.12%) |
Nov 21, 2012 | 8.310 | 8.670 | 8.180 | 8.480 | 19,972 | -0.02(-0.24%) |
Nov 20, 2012 | 8.510 | 8.690 | 8.500 | 8.500 | 14,087 | -0.01(-0.12%) |
Nov 19, 2012 | 8.710 | 8.890 | 8.500 | 8.510 | 11,245 | +0.01(+0.12%) |
Nov 16, 2012 | 8.810 | 8.810 | 8.340 | 8.500 | 11,222 | -0.26(-2.97%) |
Nov 15, 2012 | 8.450 | 8.920 | 7.720 | 8.760 | 34,448 | +0.27(+3.18%) |
Nov 14, 2012 | 8.440 | 8.550 | 8.200 | 8.490 | 32,692 | +0.03(+0.35%) |
Nov 13, 2012 | 8.000 | 8.610 | 8.000 | 8.460 | 3,574 | -0.32(-3.64%) |
Nov 12, 2012 | 8.870 | 9.020 | 8.740 | 8.780 | 2,688 | -0.10(-1.13%) |
Nov 09, 2012 | 8.500 | 9.060 | 8.440 | 8.880 | 16,921 | +0.31(+3.62%) |
Nov 08, 2012 | 8.800 | 8.800 | 8.190 | 8.570 | 23,360 | -0.22(-2.50%) |
Nov 07, 2012 | 8.580 | 8.910 | 8.580 | 8.790 | 21,243 | +0.00(+0.00%) |
Nov 06, 2012 | 8.030 | 9.100 | 8.030 | 8.790 | 34,095 | +0.22(+2.57%) |
Nov 05, 2012 | 7.890 | 8.700 | 7.890 | 8.570 | 30,306 | +0.61(+7.66%) |
Nov 02, 2012 | 7.910 | 8.070 | 7.630 | 7.960 | 31,245 | -0.04(-0.50%) |
Nov 01, 2012 | 7.270 | 8.060 | 7.270 | 8.000 | 48,290 | +0.89(+12.52%) |
Oct 31, 2012 | 6.650 | 7.460 | 6.650 | 7.110 | 97,304 | +0.54(+8.22%) |
Oct 26, 2012 | 6.440 | 6.570 | 6.570 | 6.570 | 394,600 | +0.09(+1.39%) |
Oct 25, 2012 | 6.680 | 6.740 | 6.480 | 6.480 | 77,709 | -0.24(-3.57%) |
Oct 24, 2012 | 6.780 | 7.530 | 6.590 | 6.720 | 26,837 | +0.01(+0.15%) |
Oct 23, 2012 | 6.390 | 6.850 | 6.390 | 6.710 | 88,883 | -0.87(-11.48%) |
Oct 19, 2012 | 7.330 | 7.810 | 7.320 | 7.580 | 25,684 | +0.25(+3.41%) |
Oct 18, 2012 | 7.230 | 7.380 | 7.050 | 7.330 | 8,319 | +0.08(+1.10%) |
Oct 17, 2012 | 7.320 | 7.320 | 6.990 | 7.250 | 6,707 | +0.08(+1.12%) |
Oct 16, 2012 | 7.340 | 7.350 | 7.070 | 7.170 | 10,384 | -0.09(-1.24%) |
Oct 15, 2012 | 7.330 | 7.360 | 6.960 | 7.260 | 5,617 | -0.09(-1.22%) |
Oct 12, 2012 | 7.370 | 7.370 | 7.100 | 7.350 | 11,894 | -0.05(-0.68%) |
Oct 11, 2012 | 7.040 | 7.580 | 6.832 | 7.400 | 18,376 | +0.25(+3.50%) |
Oct 10, 2012 | 7.310 | 7.710 | 7.040 | 7.150 | 16,083 | -0.15(-2.05%) |
Oct 09, 2012 | 7.180 | 7.440 | 7.090 | 7.300 | 18,628 | +0.07(+0.97%) |
Oct 08, 2012 | 7.230 | 7.340 | 7.130 | 7.230 | 21,356 | -0.09(-1.23%) |
Oct 05, 2012 | 7.200 | 7.320 | 7.000 | 7.320 | 15,692 | +0.13(+1.81%) |
Oct 04, 2012 | 7.070 | 7.200 | 7.005 | 7.190 | 9,147 | +0.11(+1.55%) |
Oct 03, 2012 | 6.990 | 7.100 | 6.890 | 7.080 | 23,226 | +0.07(+1.00%) |
Oct 02, 2012 | 7.080 | 7.140 | 6.890 | 7.010 | 24,310 | -0.06(-0.85%) |
Oct 01, 2012 | 6.910 | 7.360 | 6.910 | 7.070 | 28,931 | +0.15(+2.17%) |
Sep 28, 2012 | 6.380 | 6.970 | 6.380 | 6.920 | 70,826 | +0.47(+7.29%) |
Sep 27, 2012 | 6.270 | 6.520 | 6.085 | 6.450 | 18,209 | +0.20(+3.20%) |
Sep 26, 2012 | 6.100 | 6.510 | 6.000 | 6.250 | 75,899 | +0.17(+2.80%) |
Sep 25, 2012 | 6.020 | 6.100 | 5.900 | 6.080 | 80,967 | +0.12(+2.01%) |
Sep 24, 2012 | 5.910 | 6.110 | 5.910 | 5.960 | 95,665 | -0.01(-0.17%) |
Sep 21, 2012 | 5.970 | 6.000 | 5.920 | 5.970 | 38,241 | +0.00(+0.00%) |
Sep 20, 2012 | 5.930 | 6.000 | 5.850 | 5.970 | 73,747 | -0.03(-0.50%) |
Sep 19, 2012 | 6.000 | 6.090 | 5.890 | 6.000 | 85,428 | -0.08(-1.32%) |
Sep 18, 2012 | 6.070 | 6.140 | 5.950 | 6.080 | 53,643 | +0.08(+1.33%) |
Sep 17, 2012 | 6.180 | 6.190 | 5.840 | 6.000 | 112,588 | -0.15(-2.44%) |
Sep 14, 2012 | 6.740 | 6.740 | 5.970 | 6.150 | 93,267 | -0.22(-3.45%) |
Sep 13, 2012 | 6.500 | 6.860 | 6.310 | 6.370 | 29,577 | -0.14(-2.15%) |
Sep 12, 2012 | 6.900 | 6.900 | 6.310 | 6.510 | 35,643 | -0.74(-10.21%) |
Sep 11, 2012 | 7.340 | 7.440 | 6.950 | 7.250 | 76,622 | -0.04(-0.55%) |
Sep 10, 2012 | 7.360 | 7.480 | 7.280 | 7.290 | 207,943 | -0.07(-0.95%) |
Sep 07, 2012 | 7.270 | 7.375 | 7.121 | 7.360 | 7,974 | +0.20(+2.79%) |
Sep 06, 2012 | 7.340 | 7.340 | 7.070 | 7.160 | 6,280 | -0.18(-2.45%) |
Sep 05, 2012 | 7.610 | 7.610 | 7.300 | 7.340 | 11,838 | -0.27(-3.55%) |
Sep 04, 2012 | 8.000 | 8.010 | 7.420 | 7.610 | 6,837 | -0.39(-4.87%) |
Aug 31, 2012 | 7.890 | 8.030 | 7.662 | 8.000 | 5,177 | +0.12(+1.52%) |
Aug 30, 2012 | 8.050 | 8.140 | 7.540 | 7.880 | 13,520 | -0.25(-3.08%) |
Aug 29, 2012 | 8.040 | 8.360 | 7.950 | 8.130 | 7,561 | +0.08(+0.99%) |
Aug 27, 2012 | 7.960 | 8.140 | 7.960 | 8.050 | 131,427 | +0.18(+2.29%) |
Aug 24, 2012 | 8.250 | 8.250 | 7.850 | 7.870 | 33,682 | -0.43(-5.18%) |
Aug 23, 2012 | 8.390 | 8.490 | 8.090 | 8.300 | 19,423 | -0.14(-1.66%) |
Aug 22, 2012 | 8.240 | 8.440 | 8.240 | 8.440 | 9,581 | +0.20(+2.43%) |
Aug 21, 2012 | 8.970 | 9.100 | 8.030 | 8.240 | 467,638 | -0.84(-9.25%) |
Aug 20, 2012 | 9.310 | 9.310 | 8.800 | 9.080 | 4,401 | -0.23(-2.47%) |
Aug 17, 2012 | 9.200 | 9.370 | 9.170 | 9.310 | 4,274 | -0.06(-0.64%) |
Aug 16, 2012 | 9.030 | 9.630 | 8.880 | 9.370 | 42,680 | +0.38(+4.23%) |
Aug 15, 2012 | 8.990 | 8.990 | 8.650 | 8.990 | 8,752 | -0.01(-0.11%) |
Aug 14, 2012 | 9.290 | 9.290 | 8.790 | 9.000 | 41,096 | -0.26(-2.81%) |
Aug 13, 2012 | 9.710 | 9.860 | 9.260 | 9.260 | 5,850 | -0.71(-7.12%) |
Aug 10, 2012 | 9.570 | 10.00 | 9.570 | 9.970 | 13,742 | +0.33(+3.42%) |
Aug 09, 2012 | 9.980 | 10.07 | 9.000 | 9.640 | 31,430 | -0.42(-4.17%) |
Aug 08, 2012 | 9.580 | 10.49 | 9.580 | 10.06 | 11,625 | +0.48(+5.01%) |
Aug 07, 2012 | 9.750 | 9.970 | 9.470 | 9.580 | 46,743 | -0.20(-2.04%) |
Aug 06, 2012 | 9.970 | 10.28 | 9.740 | 9.780 | 8,715 | -0.12(-1.21%) |
Aug 03, 2012 | 9.520 | 10.33 | 9.409 | 9.900 | 15,358 | +0.50(+5.32%) |
Aug 02, 2012 | 9.810 | 10.21 | 9.400 | 9.400 | 15,910 | -0.50(-5.05%) |
Aug 01, 2012 | 9.800 | 10.67 | 9.800 | 9.900 | 28,188 | +0.18(+1.85%) |
Jul 31, 2012 | 9.760 | 9.980 | 9.680 | 9.720 | 53,996 | -0.23(-2.36%) |
Jul 30, 2012 | 9.371 | 9.970 | 9.370 | 9.955 | 15,796 | +0.46(+4.79%) |
Jul 27, 2012 | 9.390 | 9.500 | 9.230 | 9.500 | 9,389 | +0.12(+1.28%) |
Jul 26, 2012 | 9.340 | 9.460 | 9.200 | 9.380 | 7,416 | +0.10(+1.08%) |
Jul 25, 2012 | 9.220 | 9.450 | 9.058 | 9.280 | 22,166 | +0.04(+0.43%) |
Jul 24, 2012 | 9.400 | 9.460 | 9.130 | 9.240 | 33,689 | -0.09(-0.96%) |
Jul 23, 2012 | 9.580 | 9.580 | 9.200 | 9.330 | 38,692 | -0.37(-3.81%) |
Jul 20, 2012 | 9.860 | 9.940 | 9.550 | 9.700 | 33,120 | -0.29(-2.90%) |
Jul 19, 2012 | 10.05 | 10.05 | 9.790 | 9.990 | 14,378 | -0.10(-0.99%) |
Jul 18, 2012 | 9.400 | 10.13 | 9.400 | 10.09 | 24,442 | +0.64(+6.77%) |
Jul 17, 2012 | 9.460 | 9.490 | 9.230 | 9.450 | 36,783 | +0.07(+0.75%) |
Jul 16, 2012 | 9.620 | 9.620 | 9.300 | 9.380 | 19,094 | -0.30(-3.10%) |
Jul 13, 2012 | 9.750 | 10.19 | 9.560 | 9.680 | 61,056 | -0.01(-0.10%) |
Jul 12, 2012 | 10.00 | 10.00 | 9.570 | 9.690 | 24,175 | -0.30(-3.00%) |
Jul 11, 2012 | 9.700 | 10.17 | 9.690 | 9.990 | 83,439 | +0.29(+2.99%) |
Jul 10, 2012 | 10.00 | 10.13 | 9.670 | 9.700 | 46,930 | -0.18(-1.82%) |
Jul 09, 2012 | 9.800 | 10.06 | 9.670 | 9.880 | 14,789 | +0.01(+0.10%) |
Jul 06, 2012 | 9.680 | 9.920 | 9.680 | 9.870 | 46,743 | +0.05(+0.51%) |
Jul 05, 2012 | 9.760 | 9.820 | 9.630 | 9.820 | 14,669 | +0.18(+1.87%) |
Jul 03, 2012 | 9.330 | 9.830 | 9.330 | 9.640 | 5,461 | +0.28(+2.99%) |
Jul 02, 2012 | 9.210 | 9.410 | 9.110 | 9.360 | 31,474 | +0.11(+1.19%) |
Jun 29, 2012 | 9.060 | 9.330 | 8.560 | 9.250 | 40,265 | +0.30(+3.35%) |
Jun 28, 2012 | 8.905 | 9.177 | 8.812 | 8.950 | 47,856 | +0.12(+1.34%) |
Jun 27, 2012 | 8.772 | 8.881 | 8.595 | 8.832 | 24,137 | +0.03(+0.34%) |
Jun 26, 2012 | 8.841 | 8.989 | 8.792 | 8.802 | 105,579 | -0.04(-0.45%) |
Jun 25, 2012 | 8.703 | 8.970 | 8.639 | 8.841 | 35,343 | +0.05(+0.56%) |
Jun 22, 2012 | 8.723 | 8.980 | 8.684 | 8.792 | 685,825 | +0.10(+1.14%) |
Jun 21, 2012 | 8.999 | 8.999 | 8.496 | 8.693 | 30,405 | -0.28(-3.08%) |
Jun 20, 2012 | 8.812 | 9.215 | 8.703 | 8.970 | 70,010 | +0.12(+1.34%) |
Jun 19, 2012 | 8.970 | 8.999 | 8.565 | 8.851 | 99,678 | -0.06(-0.66%) |
Jun 18, 2012 | 8.654 | 9.019 | 8.565 | 8.911 | 36,426 | +0.29(+3.32%) |
Jun 15, 2012 | 8.536 | 8.743 | 8.269 | 8.624 | 30,795 | +0.11(+1.27%) |
Jun 14, 2012 | 8.466 | 8.644 | 8.309 | 8.516 | 30,244 | +0.08(+0.94%) |
Jun 13, 2012 | 8.901 | 9.029 | 8.368 | 8.437 | 40,352 | -0.56(-6.25%) |
Jun 12, 2012 | 9.019 | 9.355 | 8.871 | 8.999 | 30,380 | +0.10(+1.11%) |
Jun 11, 2012 | 9.246 | 9.355 | 8.881 | 8.901 | 45,022 | -0.18(-1.96%) |
Jun 08, 2012 | 9.286 | 9.424 | 9.029 | 9.078 | 20,732 | -0.16(-1.71%) |
Jun 07, 2012 | 9.325 | 9.552 | 9.108 | 9.236 | 41,195 | +0.00(+0.00%) |
Jun 06, 2012 | 9.493 | 9.512 | 9.098 | 9.236 | 76,941 | -0.11(-1.16%) |
Jun 05, 2012 | 9.118 | 9.680 | 8.955 | 9.345 | 86,192 | +0.16(+1.72%) |
Jun 04, 2012 | 8.841 | 9.246 | 8.832 | 9.187 | 49,888 | +0.44(+5.08%) |