Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.93 | 13.32 | 12.91 | 13.09 | 280,104 | +0.04(+0.29%) |
May 30, 2013 | 13.24 | 13.34 | 13.01 | 13.05 | 252,777 | -0.09(-0.71%) |
May 29, 2013 | 13.25 | 13.36 | 12.87 | 13.14 | 351,302 | -0.23(-1.74%) |
May 28, 2013 | 13.54 | 13.73 | 13.27 | 13.38 | 348,670 | -0.05(-0.38%) |
May 24, 2013 | 13.47 | 13.55 | 13.24 | 13.43 | 0 | -0.12(-0.86%) |
May 23, 2013 | 13.06 | 13.54 | 13.02 | 13.54 | 0 | +0.34(+2.54%) |
May 22, 2013 | 13.31 | 13.50 | 13.07 | 13.21 | 395,119 | -0.10(-0.77%) |
May 21, 2013 | 13.32 | 13.42 | 13.12 | 13.31 | 0 | +0.07(+0.56%) |
May 20, 2013 | 13.15 | 13.35 | 13.11 | 13.24 | 0 | -0.02(-0.14%) |
May 17, 2013 | 13.30 | 13.37 | 13.10 | 13.26 | 0 | +0.03(+0.21%) |
May 16, 2013 | 13.54 | 13.75 | 13.15 | 13.23 | 381,958 | -0.34(-2.48%) |
May 15, 2013 | 13.40 | 13.87 | 13.40 | 13.56 | 0 | -0.01(-0.07%) |
May 13, 2013 | 13.23 | 13.57 | 13.23 | 13.57 | 0 | +0.13(+0.97%) |
May 10, 2013 | 13.14 | 13.46 | 13.09 | 13.44 | 0 | +0.31(+2.35%) |
May 09, 2013 | 13.38 | 13.44 | 13.11 | 13.13 | 0 | -0.28(-2.09%) |
May 08, 2013 | 14.18 | 14.24 | 13.08 | 13.41 | 0 | -0.82(-5.77%) |
May 07, 2013 | 13.85 | 14.27 | 13.70 | 14.24 | 0 | +0.40(+2.90%) |
May 06, 2013 | 13.67 | 13.98 | 13.63 | 13.83 | 0 | +0.12(+0.88%) |
May 03, 2013 | 13.68 | 13.83 | 13.59 | 13.71 | 0 | +0.14(+1.03%) |
May 02, 2013 | 13.18 | 13.69 | 13.13 | 13.57 | 0 | +0.50(+3.86%) |
May 01, 2013 | 13.27 | 13.33 | 13.02 | 13.07 | 508,780 | -0.29(-2.17%) |
Apr 30, 2013 | 13.12 | 13.39 | 13.02 | 13.36 | 0 | +0.20(+1.49%) |
Apr 29, 2013 | 13.17 | 13.34 | 12.98 | 13.16 | 251,342 | +0.12(+0.93%) |
Apr 26, 2013 | 12.88 | 13.17 | 12.91 | 13.04 | 254,759 | +0.13(+1.01%) |
Apr 25, 2013 | 13.34 | 13.48 | 12.91 | 12.91 | 369,708 | -0.39(-2.95%) |
Apr 24, 2013 | 13.27 | 13.37 | 13.06 | 13.30 | 490,234 | +0.10(+0.78%) |
Apr 23, 2013 | 13.12 | 13.56 | 13.08 | 13.20 | 405,355 | +0.10(+0.78%) |
Apr 22, 2013 | 13.46 | 13.48 | 12.53 | 13.10 | 562,467 | -0.23(-1.75%) |
Apr 19, 2013 | 13.09 | 13.63 | 13.06 | 13.33 | 387,008 | +0.27(+2.07%) |
Apr 18, 2013 | 13.07 | 13.33 | 12.96 | 13.06 | 523,974 | +0.06(+0.43%) |
Apr 17, 2013 | 13.27 | 13.44 | 12.72 | 13.00 | 349,327 | -0.35(-2.66%) |
Apr 16, 2013 | 13.19 | 13.41 | 13.11 | 13.36 | 567,722 | +0.35(+2.65%) |
Apr 15, 2013 | 13.98 | 14.11 | 12.86 | 13.01 | 503,664 | -1.05(-7.50%) |
Apr 12, 2013 | 14.52 | 14.66 | 14.00 | 14.07 | 395,828 | -0.44(-3.02%) |
Apr 11, 2013 | 14.28 | 14.65 | 14.22 | 14.51 | 371,476 | +0.22(+1.57%) |
Apr 10, 2013 | 13.97 | 14.42 | 13.85 | 14.28 | 456,596 | +0.34(+2.41%) |
Apr 09, 2013 | 14.15 | 14.24 | 13.77 | 13.95 | 501,227 | -0.23(-1.65%) |
Apr 08, 2013 | 13.73 | 14.23 | 13.65 | 14.18 | 427,866 | +0.46(+3.33%) |
Apr 05, 2013 | 13.27 | 13.76 | 13.15 | 13.72 | 352,075 | +0.21(+1.52%) |
Apr 04, 2013 | 13.08 | 13.64 | 13.06 | 13.52 | 312,767 | +0.49(+3.72%) |
Apr 03, 2013 | 13.83 | 13.97 | 13.00 | 13.03 | 619,365 | -0.73(-5.29%) |
Apr 02, 2013 | 15.04 | 15.14 | 13.64 | 13.76 | 662,477 | -1.28(-8.50%) |
Apr 01, 2013 | 15.00 | 15.17 | 14.81 | 15.04 | 357,125 | +0.06(+0.37%) |
Mar 28, 2013 | 14.97 | 15.16 | 14.96 | 14.98 | 298,724 | +0.02(+0.12%) |
Mar 27, 2013 | 14.70 | 14.98 | 14.63 | 14.96 | 315,657 | +0.21(+1.39%) |
Mar 26, 2013 | 14.64 | 14.94 | 14.59 | 14.76 | 275,766 | +0.16(+1.09%) |
Mar 25, 2013 | 14.95 | 15.08 | 14.22 | 14.60 | 399,167 | -0.28(-1.88%) |
Mar 22, 2013 | 14.92 | 15.03 | 14.81 | 14.88 | 379,586 | +0.01(+0.06%) |
Mar 21, 2013 | 14.94 | 14.94 | 14.71 | 14.87 | 244,937 | -0.12(-0.81%) |
Mar 20, 2013 | 15.01 | 15.06 | 14.81 | 14.99 | 476,794 | +0.03(+0.22%) |
Mar 19, 2013 | 14.99 | 15.20 | 14.57 | 14.96 | 380,841 | -0.02(-0.15%) |
Mar 18, 2013 | 14.41 | 15.03 | 14.15 | 14.98 | 343,861 | +0.42(+2.88%) |
Mar 15, 2013 | 14.62 | 14.63 | 14.46 | 14.56 | 525,825 | -0.03(-0.20%) |
Mar 14, 2013 | 14.45 | 14.63 | 14.34 | 14.59 | 241,322 | +0.14(+0.97%) |
Mar 13, 2013 | 14.07 | 14.46 | 14.07 | 14.45 | 238,044 | +0.37(+2.65%) |
Mar 12, 2013 | 13.87 | 14.15 | 13.86 | 14.08 | 241,704 | +0.19(+1.34%) |
Mar 11, 2013 | 13.79 | 14.01 | 13.76 | 13.89 | 389,026 | -0.02(-0.13%) |
Mar 08, 2013 | 13.97 | 14.13 | 13.87 | 13.91 | 463,059 | -0.03(-0.20%) |
Mar 07, 2013 | 13.86 | 13.94 | 13.62 | 13.94 | 252,923 | +0.12(+0.88%) |
Mar 06, 2013 | 13.67 | 13.89 | 13.30 | 13.82 | 406,225 | +0.20(+1.44%) |
Mar 05, 2013 | 13.73 | 13.76 | 13.59 | 13.62 | 686,390 | -0.01(-0.07%) |
Mar 04, 2013 | 13.33 | 13.73 | 13.25 | 13.63 | 682,231 | +0.39(+2.95%) |
Mar 01, 2013 | 12.94 | 13.30 | 12.75 | 13.24 | 577,380 | +0.20(+1.57%) |
Feb 28, 2013 | 13.39 | 13.50 | 13.03 | 13.04 | 724,614 | +0.07(+0.57%) |
Feb 27, 2013 | 12.77 | 13.10 | 12.48 | 12.96 | 556,473 | +0.18(+1.38%) |
Feb 26, 2013 | 12.77 | 12.84 | 12.56 | 12.78 | 499,713 | +0.04(+0.29%) |
Feb 25, 2013 | 12.94 | 12.99 | 12.65 | 12.75 | 616,010 | -0.16(-1.23%) |
Feb 22, 2013 | 12.66 | 12.91 | 12.58 | 12.91 | 380,618 | +0.31(+2.44%) |
Feb 21, 2013 | 12.48 | 12.69 | 12.33 | 12.60 | 437,908 | +0.13(+1.05%) |
Feb 20, 2013 | 12.77 | 12.93 | 12.46 | 12.47 | 478,612 | -0.31(-2.44%) |
Feb 19, 2013 | 12.10 | 12.80 | 12.03 | 12.78 | 789,411 | +0.68(+5.66%) |
Feb 15, 2013 | 11.91 | 12.20 | 11.84 | 12.10 | 386,632 | +0.23(+1.92%) |
Feb 14, 2013 | 12.36 | 12.37 | 11.76 | 11.87 | 301,999 | -0.46(-3.74%) |
Feb 13, 2013 | 11.96 | 12.33 | 11.92 | 12.33 | 387,282 | +0.37(+3.12%) |
Feb 12, 2013 | 12.05 | 12.09 | 11.86 | 11.96 | 274,878 | -0.10(-0.85%) |
Feb 11, 2013 | 11.80 | 12.09 | 11.80 | 12.06 | 342,680 | +0.22(+1.89%) |
Feb 08, 2013 | 11.79 | 11.87 | 11.60 | 11.83 | 153,626 | +0.07(+0.63%) |
Feb 07, 2013 | 11.97 | 12.09 | 11.50 | 11.76 | 383,592 | -0.24(-2.02%) |
Feb 06, 2013 | 11.50 | 12.01 | 11.50 | 12.00 | 398,417 | +0.53(+4.63%) |
Feb 04, 2013 | 11.82 | 11.96 | 11.41 | 11.47 | 427,413 | -0.46(-3.83%) |
Feb 01, 2013 | 11.86 | 12.10 | 11.77 | 11.93 | 426,645 | +0.16(+1.35%) |
Jan 31, 2013 | 11.77 | 11.92 | 11.67 | 11.77 | 392,259 | +0.01(+0.08%) |
Jan 30, 2013 | 12.02 | 12.02 | 11.69 | 11.76 | 387,340 | -0.32(-2.62%) |
Jan 29, 2013 | 12.03 | 12.33 | 11.96 | 12.08 | 534,585 | +0.00(+0.00%) |
Jan 28, 2013 | 11.99 | 12.27 | 11.91 | 12.08 | 416,282 | +0.03(+0.23%) |
Jan 25, 2013 | 11.88 | 12.16 | 11.86 | 12.05 | 496,969 | +0.07(+0.54%) |
Jan 24, 2013 | 12.83 | 12.93 | 11.87 | 11.98 | 1,040,131 | -0.88(-6.87%) |
Jan 23, 2013 | 12.91 | 12.94 | 12.71 | 12.87 | 357,349 | -0.03(-0.22%) |
Jan 22, 2013 | 12.65 | 12.97 | 12.53 | 12.90 | 399,611 | +0.22(+1.76%) |
Jan 18, 2013 | 12.77 | 12.78 | 12.63 | 12.67 | 254,781 | -0.02(-0.15%) |
Jan 17, 2013 | 12.70 | 12.77 | 12.56 | 12.69 | 303,103 | +0.08(+0.66%) |
Jan 16, 2013 | 12.51 | 12.71 | 12.51 | 12.61 | 271,287 | +0.09(+0.74%) |
Jan 15, 2013 | 12.62 | 12.65 | 12.10 | 12.51 | 243,733 | -0.20(-1.61%) |
Jan 14, 2013 | 12.64 | 12.80 | 12.49 | 12.72 | 287,217 | +0.06(+0.44%) |
Jan 11, 2013 | 12.40 | 12.69 | 12.39 | 12.66 | 246,810 | +0.30(+2.41%) |
Jan 10, 2013 | 12.71 | 12.75 | 12.37 | 12.37 | 317,700 | -0.33(-2.57%) |
Jan 09, 2013 | 12.60 | 12.84 | 12.44 | 12.69 | 360,554 | +0.16(+1.26%) |
Jan 08, 2013 | 12.47 | 12.55 | 12.23 | 12.53 | 457,472 | +0.08(+0.67%) |
Jan 07, 2013 | 12.55 | 12.60 | 12.41 | 12.45 | 421,935 | -0.10(-0.82%) |
Jan 04, 2013 | 11.95 | 12.71 | 11.91 | 12.55 | 433,062 | +0.69(+5.81%) |
Jan 03, 2013 | 11.85 | 12.04 | 11.81 | 11.86 | 602,779 | +0.06(+0.55%) |
Jan 02, 2013 | 11.98 | 12.02 | 11.70 | 11.80 | 634,792 | +0.24(+2.09%) |
Dec 31, 2012 | 11.46 | 11.60 | 11.40 | 11.56 | 320,345 | +0.14(+1.22%) |
Dec 28, 2012 | 11.51 | 11.70 | 11.41 | 11.42 | 167,534 | -0.15(-1.28%) |
Dec 27, 2012 | 11.65 | 11.70 | 11.43 | 11.57 | 219,558 | -0.04(-0.32%) |
Dec 26, 2012 | 11.96 | 12.05 | 11.58 | 11.60 | 287,393 | -0.29(-2.42%) |
Dec 24, 2012 | 11.93 | 12.01 | 11.65 | 11.89 | 186,185 | -0.06(-0.47%) |
Dec 21, 2012 | 11.91 | 11.96 | 11.54 | 11.95 | 810,379 | -0.06(-0.54%) |
Dec 20, 2012 | 11.85 | 12.02 | 11.75 | 12.01 | 349,195 | +0.13(+1.09%) |
Dec 19, 2012 | 11.72 | 11.96 | 11.55 | 11.88 | 475,131 | +0.16(+1.35%) |
Dec 18, 2012 | 11.37 | 11.72 | 11.26 | 11.72 | 561,750 | +0.23(+2.02%) |
Dec 17, 2012 | 11.10 | 11.60 | 11.04 | 11.49 | 863,505 | +0.45(+4.12%) |
Dec 14, 2012 | 10.93 | 11.12 | 10.88 | 11.04 | 234,862 | +0.05(+0.42%) |
Dec 13, 2012 | 11.08 | 11.17 | 10.82 | 10.99 | 204,603 | -0.06(-0.50%) |
Dec 12, 2012 | 11.07 | 11.17 | 10.94 | 11.05 | 385,180 | -0.09(-0.83%) |
Dec 11, 2012 | 11.00 | 11.17 | 10.89 | 11.14 | 369,029 | +0.23(+2.13%) |
Dec 10, 2012 | 10.79 | 10.91 | 10.72 | 10.91 | 261,761 | +0.18(+1.69%) |
Dec 07, 2012 | 10.70 | 10.82 | 10.69 | 10.73 | 216,458 | +0.14(+1.36%) |
Dec 06, 2012 | 10.73 | 10.91 | 10.57 | 10.58 | 263,877 | -0.16(-1.47%) |
Dec 05, 2012 | 10.68 | 10.80 | 10.55 | 10.74 | 317,893 | +0.07(+0.70%) |
Dec 04, 2012 | 10.58 | 10.67 | 10.38 | 10.66 | 385,424 | -0.09(-0.86%) |
Nov 30, 2012 | 10.66 | 10.77 | 10.47 | 10.76 | 353,319 | +0.14(+1.31%) |
Nov 29, 2012 | 10.66 | 10.71 | 10.53 | 10.62 | 312,071 | +0.02(+0.17%) |
Nov 28, 2012 | 10.50 | 10.75 | 10.34 | 10.60 | 533,376 | +0.12(+1.15%) |
Nov 27, 2012 | 10.30 | 10.62 | 10.18 | 10.48 | 425,726 | +0.15(+1.44%) |
Nov 26, 2012 | 10.36 | 10.36 | 10.16 | 10.33 | 517,042 | -0.07(-0.71%) |
Nov 23, 2012 | 10.44 | 10.55 | 10.37 | 10.41 | 162,501 | +0.01(+0.09%) |
Nov 21, 2012 | 10.65 | 10.65 | 10.36 | 10.40 | 183,034 | -0.25(-2.35%) |
Nov 20, 2012 | 10.48 | 10.72 | 10.32 | 10.65 | 316,208 | +0.11(+1.06%) |
Nov 19, 2012 | 10.36 | 10.58 | 10.29 | 10.54 | 224,169 | +0.26(+2.53%) |
Nov 16, 2012 | 10.39 | 10.57 | 10.03 | 10.28 | 452,271 | -0.15(-1.42%) |
Nov 15, 2012 | 10.35 | 10.63 | 10.32 | 10.42 | 565,982 | +0.06(+0.63%) |
Nov 14, 2012 | 10.74 | 10.86 | 10.33 | 10.36 | 390,175 | -0.38(-3.54%) |
Nov 13, 2012 | 10.69 | 11.05 | 10.63 | 10.74 | 394,747 | -0.05(-0.43%) |
Nov 12, 2012 | 10.53 | 10.87 | 10.46 | 10.79 | 451,222 | +0.27(+2.56%) |
Nov 09, 2012 | 10.43 | 10.73 | 10.41 | 10.52 | 393,927 | +0.01(+0.09%) |
Nov 08, 2012 | 10.42 | 10.66 | 10.39 | 10.51 | 926,487 | +0.10(+0.98%) |
Nov 07, 2012 | 10.12 | 10.72 | 10.12 | 10.41 | 643,673 | -0.33(-3.11%) |
Nov 06, 2012 | 10.60 | 10.79 | 10.46 | 10.74 | 478,818 | +0.22(+2.12%) |
Nov 05, 2012 | 10.49 | 10.57 | 10.38 | 10.52 | 273,334 | +0.00(+0.00%) |
Nov 02, 2012 | 10.51 | 10.59 | 10.38 | 10.52 | 394,954 | +0.02(+0.18%) |
Nov 01, 2012 | 10.20 | 10.55 | 10.18 | 10.50 | 342,970 | +0.34(+3.38%) |
Oct 31, 2012 | 10.17 | 10.36 | 10.08 | 10.15 | 334,934 | -0.12(-1.17%) |
Oct 26, 2012 | 10.39 | 10.28 | 10.28 | 10.28 | 231,199 | -0.08(-0.81%) |
Oct 25, 2012 | 10.47 | 10.66 | 10.23 | 10.36 | 317,271 | -0.07(-0.67%) |
Oct 24, 2012 | 10.59 | 10.74 | 10.37 | 10.43 | 465,947 | -0.15(-1.45%) |
Oct 23, 2012 | 10.52 | 10.63 | 10.39 | 10.58 | 409,408 | -0.03(-0.26%) |
Oct 19, 2012 | 10.79 | 10.87 | 10.44 | 10.61 | 508,045 | -0.24(-2.22%) |
Oct 18, 2012 | 10.58 | 10.86 | 10.38 | 10.85 | 635,019 | +0.22(+2.10%) |
Oct 17, 2012 | 10.11 | 10.72 | 9.950 | 10.63 | 652,698 | +0.65(+6.51%) |
Oct 16, 2012 | 10.19 | 10.23 | 9.932 | 9.978 | 267,734 | -0.19(-1.87%) |
Oct 15, 2012 | 9.922 | 10.17 | 9.830 | 10.17 | 359,416 | +0.26(+2.57%) |
Oct 12, 2012 | 9.848 | 10.07 | 9.848 | 9.913 | 343,438 | +0.04(+0.38%) |
Oct 11, 2012 | 9.644 | 9.941 | 9.449 | 9.876 | 381,936 | +0.26(+2.70%) |
Oct 10, 2012 | 9.681 | 9.746 | 9.189 | 9.616 | 1,250,006 | -0.60(-5.90%) |
Oct 09, 2012 | 10.38 | 10.42 | 10.15 | 10.22 | 419,998 | -0.12(-1.17%) |
Oct 08, 2012 | 10.23 | 10.43 | 10.10 | 10.34 | 476,313 | +0.10(+1.00%) |
Oct 05, 2012 | 10.30 | 10.53 | 10.04 | 10.24 | 488,369 | +0.00(+0.00%) |
Oct 04, 2012 | 9.997 | 10.27 | 9.978 | 10.24 | 291,177 | +0.31(+3.08%) |
Oct 03, 2012 | 9.960 | 10.16 | 9.774 | 9.932 | 426,502 | +0.01(+0.09%) |
Oct 02, 2012 | 9.867 | 10.07 | 9.681 | 9.922 | 300,190 | +0.07(+0.75%) |
Oct 01, 2012 | 9.616 | 9.997 | 9.598 | 9.848 | 375,095 | +0.26(+2.71%) |
Sep 28, 2012 | 9.783 | 9.783 | 9.579 | 9.588 | 319,631 | -0.25(-2.55%) |
Sep 27, 2012 | 9.774 | 9.904 | 9.681 | 9.839 | 427,066 | +0.06(+0.66%) |
Sep 26, 2012 | 9.533 | 9.793 | 9.412 | 9.774 | 331,426 | +0.25(+2.63%) |
Sep 25, 2012 | 9.764 | 9.864 | 9.514 | 9.523 | 332,685 | -0.16(-1.62%) |
Sep 24, 2012 | 9.671 | 9.930 | 9.477 | 9.681 | 316,492 | +0.01(+0.10%) |
Sep 21, 2012 | 9.912 | 9.912 | 9.449 | 9.671 | 804,227 | -0.10(-1.04%) |
Sep 20, 2012 | 9.875 | 9.939 | 9.634 | 9.773 | 359,919 | -0.17(-1.67%) |
Sep 19, 2012 | 10.07 | 10.13 | 9.902 | 9.939 | 352,724 | -0.04(-0.37%) |
Sep 18, 2012 | 10.11 | 10.30 | 9.856 | 9.976 | 710,349 | -0.07(-0.74%) |
Sep 17, 2012 | 9.986 | 10.12 | 9.773 | 10.05 | 903,968 | +0.06(+0.65%) |
Sep 14, 2012 | 10.19 | 10.85 | 9.708 | 9.986 | 1,178,182 | +0.55(+5.78%) |
Sep 13, 2012 | 9.107 | 9.625 | 9.038 | 9.440 | 726,952 | +0.33(+3.65%) |
Sep 12, 2012 | 8.830 | 9.338 | 8.793 | 9.107 | 933,943 | +0.42(+4.84%) |
Sep 11, 2012 | 8.534 | 8.691 | 8.506 | 8.687 | 282,574 | +0.18(+2.12%) |
Sep 10, 2012 | 8.479 | 8.663 | 8.479 | 8.506 | 333,310 | +0.01(+0.11%) |
Sep 07, 2012 | 8.414 | 8.534 | 8.344 | 8.497 | 578,662 | +0.13(+1.55%) |
Sep 06, 2012 | 8.395 | 8.516 | 8.340 | 8.368 | 572,649 | -0.01(-0.11%) |
Sep 05, 2012 | 8.275 | 8.442 | 8.201 | 8.377 | 462,579 | +0.12(+1.46%) |
Sep 04, 2012 | 8.136 | 8.553 | 8.109 | 8.257 | 527,333 | +0.15(+1.82%) |
Aug 31, 2012 | 8.090 | 8.266 | 8.008 | 8.109 | 400,903 | +0.05(+0.57%) |
Aug 30, 2012 | 7.979 | 8.127 | 7.905 | 8.062 | 246,653 | +0.01(+0.11%) |
Aug 29, 2012 | 8.090 | 8.192 | 7.915 | 8.053 | 246,568 | -0.16(-1.91%) |
Aug 27, 2012 | 8.035 | 8.303 | 7.896 | 8.210 | 482,021 | +0.38(+4.84%) |
Aug 24, 2012 | 7.905 | 7.961 | 7.794 | 7.831 | 215,272 | -0.08(-1.05%) |
Aug 23, 2012 | 8.044 | 8.053 | 7.859 | 7.915 | 318,481 | -0.10(-1.27%) |
Aug 22, 2012 | 8.072 | 8.192 | 7.915 | 8.016 | 512,161 | -0.05(-0.57%) |
Aug 21, 2012 | 8.044 | 8.312 | 7.942 | 8.062 | 593,945 | +0.06(+0.81%) |
Aug 20, 2012 | 7.813 | 8.081 | 7.813 | 7.998 | 386,391 | +0.15(+1.88%) |
Aug 17, 2012 | 7.748 | 7.859 | 7.619 | 7.850 | 456,652 | +0.13(+1.68%) |
Aug 16, 2012 | 7.489 | 7.868 | 7.415 | 7.720 | 606,988 | +0.19(+2.58%) |
Aug 15, 2012 | 7.572 | 7.646 | 7.415 | 7.526 | 732,790 | -0.09(-1.21%) |
Aug 14, 2012 | 7.767 | 8.183 | 7.545 | 7.619 | 1,335,780 | +0.14(+1.85%) |
Aug 13, 2012 | 7.619 | 7.665 | 7.323 | 7.480 | 570,617 | -0.11(-1.46%) |
Aug 10, 2012 | 7.406 | 7.628 | 7.295 | 7.591 | 631,397 | +0.22(+3.01%) |
Aug 09, 2012 | 7.461 | 7.850 | 7.341 | 7.369 | 1,013,623 | -0.18(-2.45%) |
Aug 08, 2012 | 7.166 | 7.804 | 6.472 | 7.554 | 1,816,922 | +1.37(+22.12%) |
Aug 07, 2012 | 6.139 | 6.204 | 6.084 | 6.186 | 429,054 | +0.07(+1.21%) |
Aug 06, 2012 | 5.954 | 6.223 | 5.954 | 6.112 | 300,598 | +0.18(+2.96%) |
Aug 03, 2012 | 5.880 | 6.149 | 5.880 | 5.936 | 538,456 | +0.10(+1.74%) |
Aug 02, 2012 | 6.065 | 6.084 | 5.779 | 5.834 | 529,721 | -0.22(-3.66%) |
Aug 01, 2012 | 6.260 | 6.417 | 5.825 | 6.056 | 691,854 | -0.42(-6.43%) |
Jul 31, 2012 | 6.444 | 6.555 | 6.389 | 6.472 | 496,113 | +0.04(+0.57%) |
Jul 30, 2012 | 6.528 | 6.563 | 6.361 | 6.435 | 313,542 | -0.06(-0.85%) |
Jul 27, 2012 | 6.306 | 6.528 | 6.186 | 6.491 | 642,439 | +0.20(+3.24%) |
Jul 26, 2012 | 6.370 | 6.426 | 6.195 | 6.287 | 412,719 | -0.01(-0.15%) |
Jul 25, 2012 | 6.343 | 6.444 | 6.213 | 6.296 | 446,403 | +0.01(+0.15%) |
Jul 24, 2012 | 6.759 | 6.787 | 6.250 | 6.287 | 442,298 | -0.48(-7.10%) |
Jul 23, 2012 | 7.018 | 7.029 | 6.666 | 6.768 | 390,120 | -0.39(-5.43%) |
Jul 20, 2012 | 7.378 | 7.480 | 7.106 | 7.156 | 925,793 | -0.27(-3.61%) |
Jul 19, 2012 | 7.526 | 7.545 | 7.411 | 7.425 | 1,045,987 | -0.10(-1.35%) |
Jul 18, 2012 | 7.434 | 7.545 | 7.378 | 7.526 | 707,858 | +0.09(+1.24%) |
Jul 17, 2012 | 7.378 | 7.498 | 7.369 | 7.434 | 755,342 | +0.08(+1.13%) |
Jul 16, 2012 | 7.369 | 7.461 | 7.286 | 7.351 | 544,521 | -0.01(-0.13%) |
Jul 13, 2012 | 7.156 | 7.535 | 7.129 | 7.360 | 662,218 | +0.19(+2.71%) |
Jul 12, 2012 | 6.999 | 7.378 | 6.999 | 7.166 | 1,302,187 | -0.09(-1.27%) |
Jul 11, 2012 | 6.611 | 7.397 | 6.592 | 7.258 | 1,078,838 | +0.92(+14.43%) |
Jul 10, 2012 | 6.324 | 6.352 | 6.204 | 6.343 | 342,700 | +0.07(+1.18%) |
Jul 09, 2012 | 6.398 | 6.648 | 6.209 | 6.269 | 549,834 | -0.18(-2.73%) |
Jul 06, 2012 | 6.195 | 6.454 | 6.195 | 6.444 | 416,702 | +0.22(+3.57%) |
Jul 05, 2012 | 6.195 | 6.250 | 6.158 | 6.223 | 603,124 | -0.01(-0.15%) |
Jul 03, 2012 | 6.204 | 6.287 | 6.195 | 6.232 | 246,456 | +0.01(+0.15%) |
Jul 02, 2012 | 6.010 | 6.232 | 6.010 | 6.223 | 451,157 | +0.18(+3.06%) |
Jun 29, 2012 | 6.038 | 6.250 | 5.918 | 6.038 | 681,976 | +0.10(+1.71%) |
Jun 28, 2012 | 6.139 | 6.223 | 5.862 | 5.936 | 490,574 | -0.22(-3.60%) |
Jun 27, 2012 | 6.028 | 6.195 | 5.964 | 6.158 | 334,338 | +0.16(+2.62%) |
Jun 26, 2012 | 6.267 | 6.267 | 5.959 | 6.001 | 494,435 | -0.23(-3.69%) |
Jun 25, 2012 | 6.267 | 6.304 | 6.129 | 6.230 | 356,190 | -0.06(-1.02%) |
Jun 22, 2012 | 6.240 | 6.331 | 6.157 | 6.295 | 721,587 | +0.10(+1.63%) |
Jun 21, 2012 | 6.405 | 6.524 | 6.175 | 6.194 | 543,601 | -0.18(-2.88%) |
Jun 20, 2012 | 6.331 | 6.433 | 6.267 | 6.377 | 367,269 | +0.07(+1.17%) |
Jun 19, 2012 | 6.175 | 6.382 | 6.148 | 6.304 | 392,381 | +0.13(+2.08%) |
Jun 18, 2012 | 6.129 | 6.230 | 6.065 | 6.175 | 368,923 | +0.02(+0.30%) |
Jun 15, 2012 | 6.221 | 6.341 | 6.111 | 6.157 | 1,094,716 | -0.06(-0.89%) |
Jun 14, 2012 | 6.120 | 6.258 | 6.019 | 6.212 | 457,830 | +0.07(+1.20%) |
Jun 13, 2012 | 6.047 | 6.185 | 5.973 | 6.138 | 468,548 | +0.10(+1.67%) |
Jun 12, 2012 | 6.065 | 6.249 | 5.973 | 6.037 | 427,159 | +0.02(+0.31%) |
Jun 11, 2012 | 6.230 | 6.321 | 6.001 | 6.019 | 409,841 | -0.15(-2.38%) |
Jun 08, 2012 | 6.148 | 6.230 | 6.019 | 6.166 | 391,641 | +0.01(+0.15%) |
Jun 07, 2012 | 6.203 | 6.313 | 6.010 | 6.157 | 530,493 | +0.05(+0.75%) |
Jun 06, 2012 | 5.863 | 6.120 | 5.863 | 6.111 | 526,312 | +0.27(+4.56%) |
Jun 05, 2012 | 5.964 | 6.001 | 5.743 | 5.844 | 715,521 | -0.09(-1.55%) |
Jun 04, 2012 | 6.212 | 6.221 | 5.890 | 5.936 | 520,170 | -0.22(-3.58%) |