Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 5.315 | 5.364 | 5.219 | 5.229 | 297,300 | -0.02(-0.37%) |
Sep 26, 2013 | 5.354 | 5.402 | 5.161 | 5.248 | 573,925 | -0.06(-1.09%) |
Sep 25, 2013 | 5.335 | 5.431 | 5.306 | 5.306 | 456,613 | +0.01(+0.18%) |
Sep 24, 2013 | 4.987 | 5.296 | 4.987 | 5.296 | 475,846 | +0.20(+3.98%) |
Sep 23, 2013 | 5.306 | 5.315 | 5.094 | 5.094 | 633,403 | -0.19(-3.65%) |
Sep 20, 2013 | 5.508 | 5.605 | 5.238 | 5.286 | 912,526 | -0.41(-7.12%) |
Sep 19, 2013 | 5.962 | 5.991 | 5.614 | 5.692 | 796,730 | -0.09(-1.50%) |
Sep 18, 2013 | 5.190 | 5.875 | 5.161 | 5.778 | 1,609,083 | +0.47(+8.91%) |
Sep 17, 2013 | 5.248 | 5.306 | 5.161 | 5.306 | 412,335 | +0.15(+3.00%) |
Sep 16, 2013 | 5.354 | 5.730 | 5.142 | 5.151 | 565,188 | -0.16(-3.09%) |
Sep 13, 2013 | 5.142 | 5.344 | 5.094 | 5.315 | 561,723 | +0.14(+2.61%) |
Sep 12, 2013 | 5.383 | 5.412 | 5.103 | 5.180 | 1,078,283 | -0.46(-8.21%) |
Sep 11, 2013 | 5.643 | 5.692 | 5.518 | 5.643 | 765,331 | -0.06(-1.02%) |
Sep 10, 2013 | 5.962 | 5.962 | 5.682 | 5.701 | 689,487 | -0.37(-6.04%) |
Sep 09, 2013 | 6.116 | 6.126 | 6.010 | 6.068 | 221,410 | +0.03(+0.48%) |
Sep 06, 2013 | 5.952 | 6.117 | 5.904 | 6.039 | 374,709 | +0.14(+2.29%) |
Sep 05, 2013 | 6.203 | 6.213 | 5.865 | 5.904 | 563,034 | -0.27(-4.38%) |
Sep 04, 2013 | 6.184 | 6.229 | 5.981 | 6.174 | 717,292 | -0.03(-0.47%) |
Sep 03, 2013 | 6.473 | 6.473 | 6.097 | 6.203 | 587,559 | -0.11(-1.68%) |
Aug 30, 2013 | 6.213 | 6.425 | 6.078 | 6.309 | 572,373 | -0.09(-1.36%) |
Aug 29, 2013 | 6.309 | 6.589 | 5.914 | 6.396 | 1,125,398 | -0.08(-1.19%) |
Aug 28, 2013 | 6.734 | 6.869 | 6.357 | 6.473 | 891,222 | -0.14(-2.19%) |
Aug 27, 2013 | 7.081 | 7.206 | 6.493 | 6.618 | 1,765,242 | -0.26(-3.79%) |
Aug 26, 2013 | 6.656 | 7.023 | 6.647 | 6.878 | 1,392,851 | +0.28(+4.24%) |
Aug 23, 2013 | 6.251 | 6.656 | 6.203 | 6.598 | 983,991 | +0.35(+5.56%) |
Aug 22, 2013 | 6.232 | 6.386 | 6.193 | 6.251 | 537,734 | -0.01(-0.15%) |
Aug 21, 2013 | 6.290 | 6.348 | 6.126 | 6.261 | 412,416 | -0.06(-0.92%) |
Aug 20, 2013 | 6.174 | 6.415 | 6.078 | 6.319 | 565,825 | +0.13(+2.02%) |
Aug 19, 2013 | 6.425 | 6.463 | 6.155 | 6.193 | 756,220 | -0.26(-4.04%) |
Aug 16, 2013 | 6.444 | 6.463 | 6.270 | 6.454 | 1,003,784 | +0.18(+2.92%) |
Aug 15, 2013 | 5.750 | 6.270 | 5.701 | 6.270 | 1,282,645 | +0.47(+8.15%) |
Aug 14, 2013 | 5.721 | 5.827 | 5.576 | 5.798 | 823,020 | +0.00(+0.00%) |
Aug 13, 2013 | 5.759 | 5.836 | 5.663 | 5.798 | 544,088 | +0.08(+1.35%) |
Aug 12, 2013 | 5.682 | 5.792 | 5.624 | 5.721 | 898,926 | +0.37(+6.85%) |
Aug 09, 2013 | 5.286 | 5.460 | 5.161 | 5.354 | 465,073 | +0.11(+2.02%) |
Aug 08, 2013 | 5.007 | 5.315 | 4.978 | 5.248 | 436,197 | +0.40(+8.15%) |
Aug 07, 2013 | 4.901 | 4.929 | 4.775 | 4.852 | 612,765 | -0.14(-2.90%) |
Aug 06, 2013 | 5.074 | 5.180 | 4.910 | 4.997 | 617,376 | -0.16(-3.18%) |
Aug 05, 2013 | 5.074 | 5.306 | 5.074 | 5.161 | 639,861 | +0.10(+1.90%) |
Aug 02, 2013 | 5.286 | 5.286 | 4.930 | 5.065 | 1,222,025 | -0.24(-4.55%) |
Aug 01, 2013 | 5.470 | 5.470 | 5.142 | 5.306 | 1,177,037 | -0.22(-4.01%) |
Jul 31, 2013 | 5.595 | 5.643 | 5.431 | 5.528 | 643,883 | -0.07(-1.21%) |
Jul 30, 2013 | 5.740 | 5.778 | 5.595 | 5.595 | 307,137 | -0.12(-2.03%) |
Jul 29, 2013 | 5.730 | 5.769 | 5.595 | 5.711 | 379,979 | -0.01(-0.17%) |
Jul 26, 2013 | 5.672 | 5.797 | 5.587 | 5.721 | 920,074 | -0.03(-0.50%) |
Jul 25, 2013 | 5.817 | 5.912 | 5.600 | 5.750 | 1,627,162 | -0.13(-2.13%) |
Jul 24, 2013 | 6.242 | 6.328 | 5.827 | 5.875 | 1,147,660 | -0.55(-8.56%) |
Jul 23, 2013 | 6.164 | 6.425 | 6.116 | 6.425 | 810,447 | +0.20(+3.26%) |
Jul 22, 2013 | 5.981 | 6.358 | 5.942 | 6.222 | 1,461,203 | +0.47(+8.22%) |
Jul 19, 2013 | 5.827 | 5.865 | 5.692 | 5.750 | 474,615 | -0.02(-0.33%) |
Jul 18, 2013 | 5.846 | 5.904 | 5.701 | 5.769 | 488,282 | -0.12(-1.97%) |
Jul 17, 2013 | 5.991 | 6.039 | 5.807 | 5.885 | 459,054 | -0.07(-1.13%) |
Jul 16, 2013 | 6.068 | 6.126 | 5.904 | 5.952 | 774,770 | -0.11(-1.75%) |
Jul 15, 2013 | 6.367 | 6.367 | 5.865 | 6.058 | 597,857 | -0.22(-3.53%) |
Jul 12, 2013 | 6.299 | 6.444 | 6.164 | 6.280 | 457,728 | -0.14(-2.11%) |
Jul 11, 2013 | 6.203 | 6.425 | 6.099 | 6.415 | 996,829 | +0.53(+9.02%) |
Jul 10, 2013 | 5.740 | 5.923 | 5.711 | 5.885 | 620,939 | +0.15(+2.69%) |
Jul 09, 2013 | 5.759 | 5.740 | 5.653 | 5.730 | 497,567 | +0.13(+2.24%) |
Jul 08, 2013 | 5.798 | 5.836 | 5.518 | 5.605 | 850,542 | +0.09(+1.57%) |
Jul 05, 2013 | 5.672 | 5.682 | 5.335 | 5.518 | 657,953 | -0.24(-4.19%) |
Jul 03, 2013 | 5.557 | 5.885 | 5.537 | 5.759 | 456,713 | +0.22(+4.01%) |
Jul 02, 2013 | 5.952 | 5.952 | 5.479 | 5.537 | 752,450 | -0.40(-6.67%) |
Jul 01, 2013 | 5.759 | 6.483 | 5.740 | 5.933 | 1,320,080 | +0.29(+5.13%) |
Jun 28, 2013 | 4.630 | 5.653 | 4.582 | 5.643 | 1,872,968 | +0.66(+13.15%) |
Jun 26, 2013 | 5.190 | 5.315 | 4.987 | 4.987 | 1,245,763 | -0.48(-8.82%) |
Jun 25, 2013 | 5.740 | 5.798 | 5.354 | 5.470 | 537,897 | -0.21(-3.74%) |
Jun 24, 2013 | 5.933 | 5.942 | 5.682 | 5.682 | 902,973 | -0.49(-7.97%) |
Jun 21, 2013 | 6.309 | 6.406 | 5.943 | 6.174 | 2,428,032 | -0.15(-2.44%) |
Jun 20, 2013 | 6.309 | 6.454 | 6.097 | 6.328 | 1,290,051 | -0.38(-5.61%) |
Jun 19, 2013 | 6.878 | 6.984 | 6.676 | 6.705 | 413,779 | -0.21(-3.07%) |
Jun 18, 2013 | 6.984 | 7.004 | 6.782 | 6.917 | 347,699 | -0.12(-1.65%) |
Jun 17, 2013 | 7.158 | 7.168 | 6.955 | 7.033 | 217,912 | -0.12(-1.62%) |
Jun 14, 2013 | 7.081 | 7.211 | 6.975 | 7.148 | 375,757 | +0.00(+0.00%) |
Jun 13, 2013 | 7.042 | 7.168 | 6.917 | 7.148 | 259,807 | +0.14(+2.07%) |
Jun 12, 2013 | 6.984 | 7.197 | 6.965 | 7.004 | 357,835 | -0.07(-0.96%) |
Jun 11, 2013 | 7.158 | 7.293 | 6.955 | 7.071 | 468,721 | -0.35(-4.68%) |
Jun 10, 2013 | 7.370 | 7.505 | 7.283 | 7.418 | 205,330 | +0.01(+0.13%) |
Jun 07, 2013 | 7.563 | 7.708 | 7.380 | 7.409 | 447,183 | -0.35(-4.48%) |
Jun 06, 2013 | 7.554 | 7.833 | 7.554 | 7.756 | 274,591 | +0.10(+1.26%) |
Jun 05, 2013 | 7.756 | 7.881 | 7.660 | 7.660 | 462,183 | +0.00(+0.00%) |
Jun 04, 2013 | 7.698 | 7.766 | 7.476 | 7.660 | 457,500 | -0.11(-1.37%) |
Jun 03, 2013 | 7.351 | 7.862 | 7.293 | 7.766 | 865,778 | +0.55(+7.62%) |
May 31, 2013 | 7.197 | 7.303 | 6.984 | 7.216 | 840,011 | -0.03(-0.40%) |
May 30, 2013 | 7.013 | 7.332 | 6.994 | 7.245 | 682,271 | +0.34(+4.89%) |
May 29, 2013 | 6.743 | 6.926 | 6.666 | 6.907 | 768,454 | +0.17(+2.58%) |
May 28, 2013 | 6.936 | 6.955 | 6.705 | 6.734 | 559,063 | -0.10(-1.41%) |
May 24, 2013 | 6.859 | 6.917 | 6.734 | 6.830 | 212,504 | -0.08(-1.12%) |
May 23, 2013 | 6.946 | 6.994 | 6.550 | 6.907 | 386,890 | +0.20(+3.02%) |
May 22, 2013 | 6.685 | 6.975 | 6.541 | 6.705 | 791,456 | +0.16(+2.51%) |
May 21, 2013 | 6.483 | 6.656 | 6.386 | 6.541 | 535,203 | -0.21(-3.14%) |
May 20, 2013 | 6.541 | 6.830 | 6.328 | 6.753 | 580,130 | +0.29(+4.48%) |
May 17, 2013 | 6.550 | 6.627 | 6.415 | 6.463 | 704,722 | -0.17(-2.62%) |
May 16, 2013 | 6.521 | 6.840 | 6.463 | 6.637 | 655,212 | +0.00(+0.00%) |
May 15, 2013 | 7.033 | 7.042 | 6.637 | 6.637 | 880,397 | -0.66(-8.99%) |
May 13, 2013 | 7.245 | 7.534 | 7.235 | 7.293 | 336,124 | -0.14(-1.95%) |
May 10, 2013 | 6.984 | 7.457 | 6.859 | 7.438 | 536,379 | +0.29(+4.05%) |
May 09, 2013 | 7.274 | 7.399 | 7.090 | 7.148 | 578,035 | -0.25(-3.39%) |
May 08, 2013 | 7.139 | 7.447 | 7.139 | 7.399 | 276,932 | +0.33(+4.64%) |
May 07, 2013 | 7.380 | 7.418 | 7.071 | 7.071 | 585,750 | -0.52(-6.86%) |
May 06, 2013 | 7.428 | 7.592 | 7.361 | 7.592 | 368,641 | +0.16(+2.21%) |
May 03, 2013 | 7.611 | 7.611 | 7.380 | 7.428 | 437,332 | -0.18(-2.41%) |
May 02, 2013 | 7.631 | 7.737 | 7.494 | 7.611 | 262,381 | +0.07(+0.90%) |
May 01, 2013 | 7.486 | 7.611 | 7.269 | 7.544 | 625,835 | -0.24(-3.10%) |
Apr 30, 2013 | 7.602 | 7.891 | 7.341 | 7.785 | 705,747 | +0.13(+1.64%) |
Apr 29, 2013 | 7.727 | 7.843 | 7.593 | 7.660 | 397,804 | +0.14(+1.79%) |
Apr 26, 2013 | 8.007 | 7.814 | 7.476 | 7.525 | 604,665 | -0.29(-3.70%) |
Apr 25, 2013 | 8.007 | 8.325 | 7.705 | 7.814 | 1,155,025 | +0.30(+3.98%) |
Apr 24, 2013 | 7.197 | 7.631 | 7.042 | 7.515 | 770,091 | +0.41(+5.84%) |
Apr 23, 2013 | 7.187 | 7.187 | 6.685 | 7.100 | 864,801 | -0.08(-1.08%) |
Apr 22, 2013 | 7.235 | 7.235 | 6.849 | 7.177 | 654,200 | +0.35(+5.08%) |
Apr 19, 2013 | 6.955 | 7.226 | 6.762 | 6.830 | 1,036,893 | +0.06(+0.85%) |
Apr 18, 2013 | 6.184 | 6.840 | 6.078 | 6.772 | 1,139,921 | +0.66(+10.73%) |
Apr 17, 2013 | 6.618 | 6.685 | 6.078 | 6.116 | 1,479,686 | -0.59(-8.78%) |
Apr 16, 2013 | 7.033 | 7.100 | 6.627 | 6.705 | 1,232,486 | -0.05(-0.71%) |
Apr 15, 2013 | 6.955 | 7.476 | 6.676 | 6.753 | 2,193,447 | -1.16(-14.63%) |
Apr 12, 2013 | 8.441 | 8.441 | 7.737 | 7.910 | 1,234,614 | -0.73(-8.48%) |
Apr 11, 2013 | 8.701 | 8.711 | 8.489 | 8.644 | 377,891 | -0.08(-0.88%) |
Apr 10, 2013 | 8.923 | 9.020 | 8.566 | 8.721 | 377,668 | -0.23(-2.59%) |
Apr 09, 2013 | 8.682 | 9.020 | 8.586 | 8.952 | 411,222 | +0.27(+3.11%) |
Apr 08, 2013 | 8.624 | 8.856 | 8.509 | 8.682 | 295,415 | -0.20(-2.28%) |
Apr 05, 2013 | 8.798 | 9.049 | 8.730 | 8.885 | 416,563 | +0.20(+2.33%) |
Apr 04, 2013 | 8.277 | 8.721 | 7.978 | 8.682 | 767,248 | +0.44(+5.39%) |
Apr 03, 2013 | 8.557 | 8.595 | 8.017 | 8.238 | 1,053,399 | -0.40(-4.58%) |
Apr 02, 2013 | 8.750 | 8.837 | 8.566 | 8.634 | 615,049 | -0.28(-3.14%) |
Apr 01, 2013 | 9.116 | 9.116 | 8.721 | 8.914 | 403,039 | -0.20(-2.22%) |
Mar 28, 2013 | 9.165 | 9.271 | 8.991 | 9.116 | 249,781 | -0.17(-1.87%) |
Mar 27, 2013 | 8.904 | 9.290 | 8.692 | 9.290 | 470,536 | +0.29(+3.22%) |
Mar 26, 2013 | 9.300 | 9.357 | 8.875 | 9.001 | 561,620 | -0.37(-3.91%) |
Mar 25, 2013 | 9.493 | 9.493 | 9.300 | 9.367 | 427,841 | -0.12(-1.22%) |
Mar 22, 2013 | 9.599 | 9.657 | 9.415 | 9.483 | 202,300 | -0.11(-1.11%) |
Mar 21, 2013 | 9.599 | 9.695 | 9.493 | 9.589 | 318,731 | +0.14(+1.43%) |
Mar 20, 2013 | 9.483 | 9.497 | 9.309 | 9.454 | 183,443 | -0.04(-0.41%) |
Mar 19, 2013 | 9.464 | 9.636 | 9.290 | 9.493 | 422,477 | -0.07(-0.71%) |
Mar 18, 2013 | 9.849 | 9.985 | 9.531 | 9.560 | 522,909 | -0.16(-1.69%) |
Mar 15, 2013 | 9.367 | 9.724 | 9.367 | 9.724 | 954,295 | +0.31(+3.28%) |
Mar 14, 2013 | 9.251 | 9.454 | 9.068 | 9.415 | 403,840 | +0.06(+0.62%) |
Mar 13, 2013 | 9.695 | 9.859 | 9.338 | 9.357 | 424,822 | -0.25(-2.61%) |
Mar 12, 2013 | 9.512 | 9.858 | 9.406 | 9.608 | 820,616 | +0.34(+3.64%) |
Mar 11, 2013 | 9.078 | 9.300 | 8.972 | 9.271 | 559,087 | +0.34(+3.78%) |
Mar 08, 2013 | 8.547 | 9.107 | 8.489 | 8.933 | 845,618 | +0.40(+4.63%) |
Mar 07, 2013 | 8.663 | 8.894 | 8.509 | 8.537 | 566,434 | +0.03(+0.34%) |
Mar 06, 2013 | 8.190 | 8.509 | 7.939 | 8.509 | 868,923 | +0.28(+3.40%) |
Mar 05, 2013 | 8.181 | 8.369 | 8.152 | 8.229 | 485,825 | +0.13(+1.55%) |
Mar 04, 2013 | 8.865 | 8.865 | 7.959 | 8.103 | 1,368,107 | -0.71(-8.10%) |
Mar 01, 2013 | 9.010 | 9.068 | 8.788 | 8.817 | 481,431 | -0.25(-2.77%) |
Feb 28, 2013 | 8.968 | 9.068 | 8.952 | 9.068 | 452,470 | -0.05(-0.53%) |
Feb 27, 2013 | 9.232 | 9.261 | 8.943 | 9.116 | 842,944 | -0.17(-1.87%) |
Feb 26, 2013 | 9.464 | 9.734 | 9.261 | 9.290 | 774,897 | +0.18(+2.01%) |
Feb 22, 2013 | 9.136 | 9.193 | 8.972 | 9.107 | 454,580 | +0.03(+0.32%) |
Feb 21, 2013 | 8.692 | 9.454 | 8.692 | 9.078 | 1,619,200 | +0.24(+2.74%) |
Feb 20, 2013 | 9.444 | 9.464 | 8.740 | 8.836 | 1,617,455 | -0.83(-8.59%) |
Feb 19, 2013 | 10.29 | 10.36 | 9.357 | 9.666 | 1,676,008 | -0.81(-7.73%) |
Feb 15, 2013 | 11.13 | 11.34 | 10.28 | 10.48 | 1,717,973 | -0.96(-8.39%) |
Feb 14, 2013 | 11.76 | 11.76 | 11.38 | 11.44 | 262,230 | -0.12(-1.04%) |
Feb 13, 2013 | 11.67 | 11.86 | 11.56 | 11.56 | 285,255 | -0.10(-0.83%) |
Feb 12, 2013 | 11.53 | 11.67 | 11.52 | 11.65 | 300,848 | +0.14(+1.26%) |
Feb 11, 2013 | 11.61 | 11.82 | 11.48 | 11.51 | 292,162 | -0.37(-3.09%) |
Feb 08, 2013 | 11.91 | 11.98 | 11.78 | 11.88 | 113,890 | -0.11(-0.89%) |
Feb 07, 2013 | 11.87 | 12.09 | 11.75 | 11.98 | 252,887 | +0.12(+0.98%) |
Feb 06, 2013 | 11.68 | 11.99 | 11.68 | 11.87 | 148,221 | -0.10(-0.81%) |
Feb 04, 2013 | 11.61 | 11.96 | 11.51 | 11.96 | 241,711 | +0.23(+1.97%) |
Feb 01, 2013 | 11.87 | 11.93 | 11.64 | 11.73 | 165,986 | +0.04(+0.33%) |
Jan 31, 2013 | 11.46 | 11.80 | 11.20 | 11.69 | 214,413 | +0.24(+2.11%) |
Jan 30, 2013 | 11.67 | 11.74 | 11.45 | 11.45 | 324,309 | +0.15(+1.37%) |
Jan 29, 2013 | 11.16 | 11.44 | 11.16 | 11.30 | 321,274 | +0.17(+1.56%) |
Jan 28, 2013 | 11.30 | 11.46 | 11.01 | 11.12 | 419,313 | -0.37(-3.19%) |
Jan 25, 2013 | 11.69 | 11.74 | 11.21 | 11.49 | 459,697 | -0.26(-2.22%) |
Jan 24, 2013 | 11.98 | 12.10 | 11.73 | 11.75 | 458,559 | -0.46(-3.79%) |
Jan 23, 2013 | 12.64 | 12.70 | 12.02 | 12.21 | 402,738 | -0.45(-3.58%) |
Jan 22, 2013 | 12.76 | 12.76 | 12.55 | 12.67 | 221,103 | +0.02(+0.15%) |
Jan 18, 2013 | 12.67 | 12.78 | 12.44 | 12.65 | 245,596 | +0.00(+0.00%) |
Jan 17, 2013 | 12.37 | 12.66 | 12.32 | 12.65 | 253,902 | +0.34(+2.74%) |
Jan 16, 2013 | 12.43 | 12.52 | 12.22 | 12.31 | 105,876 | -0.11(-0.85%) |
Jan 15, 2013 | 12.24 | 12.55 | 12.23 | 12.42 | 240,830 | +0.18(+1.50%) |
Jan 14, 2013 | 12.17 | 12.24 | 12.07 | 12.23 | 225,482 | +0.22(+1.85%) |
Jan 11, 2013 | 11.98 | 12.06 | 11.83 | 12.01 | 318,536 | +0.04(+0.32%) |
Jan 10, 2013 | 11.98 | 12.02 | 11.87 | 11.97 | 252,493 | +0.12(+0.98%) |
Jan 09, 2013 | 11.54 | 11.86 | 11.54 | 11.86 | 226,914 | +0.33(+2.85%) |
Jan 08, 2013 | 11.34 | 11.61 | 11.23 | 11.53 | 198,053 | +0.28(+2.49%) |
Jan 07, 2013 | 11.25 | 11.34 | 11.09 | 11.25 | 249,611 | -0.08(-0.68%) |
Jan 04, 2013 | 11.20 | 11.33 | 10.93 | 11.33 | 454,527 | -0.04(-0.34%) |
Jan 03, 2013 | 11.89 | 11.89 | 11.34 | 11.36 | 378,183 | -0.57(-4.77%) |
Jan 02, 2013 | 11.79 | 12.01 | 11.38 | 11.93 | 602,753 | +0.55(+4.83%) |
Dec 31, 2012 | 11.23 | 11.38 | 10.90 | 11.38 | 421,511 | +0.33(+2.97%) |
Dec 28, 2012 | 11.32 | 11.34 | 10.95 | 11.06 | 200,429 | -0.23(-2.05%) |
Dec 27, 2012 | 11.20 | 11.29 | 10.92 | 11.29 | 194,364 | -0.03(-0.26%) |
Dec 26, 2012 | 11.24 | 11.43 | 11.24 | 11.32 | 137,106 | +0.08(+0.69%) |
Dec 24, 2012 | 11.22 | 11.55 | 11.17 | 11.24 | 150,736 | -0.23(-2.02%) |
Dec 21, 2012 | 10.71 | 11.47 | 10.71 | 11.47 | 384,840 | +0.48(+4.39%) |
Dec 20, 2012 | 10.89 | 11.11 | 10.53 | 10.99 | 504,071 | -0.11(-0.96%) |
Dec 19, 2012 | 11.09 | 11.18 | 10.90 | 11.09 | 253,502 | -0.05(-0.43%) |
Dec 18, 2012 | 11.51 | 11.67 | 11.10 | 11.14 | 628,186 | -0.42(-3.67%) |
Dec 17, 2012 | 12.05 | 12.05 | 11.50 | 11.57 | 394,845 | -0.54(-4.46%) |
Dec 14, 2012 | 11.79 | 12.16 | 11.79 | 12.11 | 333,637 | +0.18(+1.54%) |
Dec 13, 2012 | 11.71 | 12.01 | 11.60 | 11.92 | 375,874 | +0.58(+5.10%) |
Dec 04, 2012 | 11.43 | 11.47 | 11.19 | 11.34 | 410,720 | -0.50(-4.24%) |
Nov 30, 2012 | 11.93 | 11.93 | 11.58 | 11.85 | 244,781 | -0.07(-0.57%) |
Nov 29, 2012 | 12.01 | 12.05 | 11.78 | 11.91 | 236,364 | +0.15(+1.31%) |
Nov 28, 2012 | 11.61 | 11.81 | 11.37 | 11.76 | 336,950 | -0.14(-1.22%) |
Nov 27, 2012 | 11.96 | 12.07 | 11.78 | 11.90 | 341,125 | +0.11(+0.90%) |
Nov 26, 2012 | 12.10 | 12.10 | 11.74 | 11.80 | 363,057 | -0.03(-0.25%) |
Nov 23, 2012 | 11.84 | 11.96 | 11.58 | 11.83 | 352,016 | +0.38(+3.29%) |
Nov 21, 2012 | 11.35 | 11.47 | 11.16 | 11.45 | 255,720 | +0.04(+0.34%) |
Nov 20, 2012 | 11.63 | 11.71 | 11.19 | 11.41 | 482,014 | -0.07(-0.59%) |
Nov 19, 2012 | 11.55 | 11.57 | 11.12 | 11.48 | 781,396 | +0.64(+5.87%) |
Nov 16, 2012 | 10.50 | 11.30 | 10.29 | 10.84 | 1,463,723 | +0.24(+2.28%) |
Nov 15, 2012 | 11.58 | 11.61 | 10.50 | 10.60 | 2,435,163 | -1.49(-12.29%) |
Nov 14, 2012 | 13.31 | 13.31 | 11.91 | 12.09 | 2,704,882 | -1.21(-9.07%) |
Nov 13, 2012 | 13.90 | 13.99 | 13.12 | 13.29 | 601,475 | -0.68(-4.83%) |
Nov 12, 2012 | 13.97 | 14.24 | 13.87 | 13.97 | 643,105 | +0.21(+1.54%) |
Nov 09, 2012 | 13.69 | 14.04 | 13.69 | 13.76 | 746,210 | +0.02(+0.14%) |
Nov 08, 2012 | 13.49 | 13.89 | 13.28 | 13.74 | 937,200 | +0.37(+2.74%) |
Nov 07, 2012 | 13.14 | 13.44 | 12.93 | 13.37 | 580,185 | +0.39(+2.97%) |
Nov 06, 2012 | 13.10 | 13.21 | 12.86 | 12.98 | 422,090 | -0.04(-0.30%) |
Nov 05, 2012 | 13.19 | 13.19 | 12.96 | 13.02 | 410,307 | -0.18(-1.39%) |
Nov 02, 2012 | 13.31 | 13.31 | 13.01 | 13.21 | 657,684 | -0.25(-1.86%) |
Nov 01, 2012 | 13.61 | 13.61 | 13.31 | 13.46 | 311,926 | -0.09(-0.64%) |
Oct 31, 2012 | 13.32 | 13.55 | 13.28 | 13.54 | 691,928 | +0.29(+2.18%) |
Oct 26, 2012 | 13.33 | 13.25 | 13.25 | 13.25 | 540,485 | -0.11(-0.79%) |
Oct 25, 2012 | 13.28 | 13.49 | 13.20 | 13.36 | 799,236 | +0.30(+2.29%) |
Oct 24, 2012 | 13.27 | 13.27 | 12.99 | 13.06 | 371,566 | +0.04(+0.30%) |
Oct 23, 2012 | 12.92 | 13.06 | 12.85 | 13.02 | 471,946 | -0.09(-0.66%) |
Oct 19, 2012 | 13.05 | 13.11 | 12.83 | 13.11 | 620,155 | -0.15(-1.16%) |
Oct 18, 2012 | 13.23 | 13.39 | 13.18 | 13.26 | 372,082 | -0.18(-1.36%) |
Oct 17, 2012 | 13.24 | 13.54 | 13.24 | 13.45 | 610,150 | +0.18(+1.38%) |
Oct 16, 2012 | 12.96 | 13.44 | 12.96 | 13.26 | 665,742 | +0.18(+1.40%) |
Oct 15, 2012 | 12.89 | 13.11 | 12.72 | 13.08 | 793,351 | -0.06(-0.44%) |
Oct 12, 2012 | 13.69 | 13.70 | 13.02 | 13.14 | 700,104 | -0.37(-2.71%) |
Oct 11, 2012 | 13.33 | 13.77 | 13.33 | 13.51 | 1,017,808 | +0.34(+2.56%) |
Oct 10, 2012 | 13.42 | 13.45 | 12.54 | 13.17 | 1,658,716 | -0.36(-2.64%) |
Oct 09, 2012 | 14.63 | 14.68 | 13.30 | 13.52 | 2,604,424 | -1.01(-6.97%) |
Oct 08, 2012 | 14.39 | 14.88 | 14.19 | 14.54 | 1,957,054 | +0.33(+2.31%) |
Oct 05, 2012 | 14.02 | 14.82 | 13.76 | 14.21 | 2,341,515 | +0.48(+3.51%) |
Oct 04, 2012 | 13.19 | 13.75 | 13.04 | 13.73 | 1,088,360 | +0.82(+6.35%) |
Oct 03, 2012 | 12.98 | 13.07 | 12.78 | 12.91 | 498,558 | -0.08(-0.59%) |
Oct 02, 2012 | 13.34 | 13.46 | 12.79 | 12.98 | 1,015,896 | +0.06(+0.45%) |