Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.74 | 13.25 | 12.72 | 13.10 | 0 | +0.39(+3.05%) |
Apr 29, 2013 | 12.87 | 12.92 | 12.64 | 12.72 | 74,219 | -0.21(-1.65%) |
Apr 26, 2013 | 12.87 | 13.01 | 12.87 | 12.93 | 14,206 | +0.06(+0.45%) |
Apr 25, 2013 | 13.05 | 13.28 | 12.77 | 12.87 | 17,763 | -0.17(-1.34%) |
Apr 24, 2013 | 12.48 | 13.07 | 12.48 | 13.05 | 25,920 | +0.59(+4.75%) |
Apr 23, 2013 | 12.16 | 12.59 | 12.16 | 12.45 | 24,934 | +0.43(+3.55%) |
Apr 22, 2013 | 12.06 | 12.11 | 11.56 | 12.03 | 52,101 | +0.00(+0.00%) |
Apr 19, 2013 | 11.86 | 12.18 | 11.86 | 12.03 | 20,473 | +0.16(+1.31%) |
Apr 18, 2013 | 12.34 | 12.44 | 11.74 | 11.87 | 35,133 | -0.50(-4.08%) |
Apr 17, 2013 | 12.95 | 13.08 | 12.03 | 12.38 | 39,325 | -0.69(-5.27%) |
Apr 16, 2013 | 12.55 | 13.11 | 12.55 | 13.06 | 38,213 | +0.60(+4.83%) |
Apr 15, 2013 | 12.91 | 13.17 | 12.20 | 12.46 | 71,546 | -0.66(-5.03%) |
Apr 12, 2013 | 13.10 | 13.17 | 12.83 | 13.12 | 18,263 | -0.01(-0.07%) |
Apr 11, 2013 | 13.58 | 13.58 | 12.99 | 13.13 | 40,771 | -0.43(-3.15%) |
Apr 10, 2013 | 12.87 | 13.57 | 12.87 | 13.56 | 31,114 | +0.70(+5.43%) |
Apr 09, 2013 | 13.49 | 13.49 | 12.79 | 12.86 | 24,713 | -0.53(-3.99%) |
Apr 08, 2013 | 13.43 | 13.55 | 13.22 | 13.39 | 65,139 | +0.02(+0.15%) |
Apr 05, 2013 | 12.41 | 13.55 | 12.41 | 13.38 | 53,145 | +0.77(+6.08%) |
Apr 04, 2013 | 12.61 | 12.61 | 12.24 | 12.61 | 55,558 | +0.00(+0.00%) |
Apr 03, 2013 | 13.01 | 13.11 | 12.51 | 12.61 | 110,992 | -0.37(-2.84%) |
Apr 02, 2013 | 13.30 | 13.53 | 12.86 | 12.98 | 103,645 | -0.28(-2.12%) |
Apr 01, 2013 | 13.23 | 13.43 | 13.20 | 13.26 | 80,460 | +0.03(+0.22%) |
Mar 28, 2013 | 13.38 | 13.38 | 13.20 | 13.23 | 31,931 | -0.09(-0.66%) |
Mar 27, 2013 | 13.16 | 13.45 | 13.10 | 13.32 | 49,304 | +0.18(+1.40%) |
Mar 26, 2013 | 13.22 | 13.22 | 12.86 | 13.13 | 28,897 | -0.12(-0.88%) |
Mar 25, 2013 | 13.49 | 13.54 | 13.22 | 13.25 | 51,885 | -0.26(-1.94%) |
Mar 22, 2013 | 13.47 | 13.52 | 13.39 | 13.51 | 29,100 | +0.06(+0.43%) |
Mar 21, 2013 | 13.45 | 13.50 | 13.31 | 13.45 | 17,832 | -0.04(-0.29%) |
Mar 20, 2013 | 13.42 | 13.53 | 13.33 | 13.49 | 46,183 | +0.13(+0.94%) |
Mar 19, 2013 | 13.32 | 13.42 | 13.20 | 13.37 | 54,153 | +0.02(+0.15%) |
Mar 18, 2013 | 13.13 | 13.39 | 13.10 | 13.35 | 63,232 | +0.18(+1.40%) |
Mar 15, 2013 | 13.20 | 13.35 | 13.02 | 13.16 | 123,307 | -0.09(-0.66%) |
Mar 14, 2013 | 12.78 | 13.27 | 12.78 | 13.25 | 67,391 | +0.07(+0.52%) |
Mar 13, 2013 | 13.07 | 13.19 | 12.91 | 13.18 | 34,412 | +0.14(+1.04%) |
Mar 12, 2013 | 12.97 | 13.08 | 12.86 | 13.05 | 50,331 | +0.07(+0.52%) |
Mar 11, 2013 | 12.74 | 13.00 | 12.68 | 12.98 | 70,678 | +0.18(+1.44%) |
Mar 08, 2013 | 12.91 | 12.91 | 12.71 | 12.79 | 47,902 | -0.12(-0.90%) |
Mar 07, 2013 | 12.82 | 12.91 | 12.67 | 12.91 | 25,782 | +0.10(+0.76%) |
Mar 06, 2013 | 12.91 | 12.91 | 12.66 | 12.81 | 47,791 | -0.06(-0.45%) |
Mar 05, 2013 | 12.94 | 12.97 | 12.79 | 12.87 | 37,852 | -0.02(-0.15%) |
Mar 04, 2013 | 12.92 | 12.96 | 12.71 | 12.89 | 98,577 | -0.02(-0.15%) |
Mar 01, 2013 | 12.57 | 12.92 | 12.57 | 12.91 | 70,372 | +0.21(+1.68%) |
Feb 28, 2013 | 12.66 | 12.79 | 12.52 | 12.70 | 65,018 | +0.14(+1.08%) |
Feb 27, 2013 | 12.42 | 12.91 | 12.42 | 12.56 | 25,658 | +0.16(+1.25%) |
Feb 26, 2013 | 12.47 | 12.73 | 12.34 | 12.40 | 51,747 | +0.02(+0.16%) |
Feb 25, 2013 | 12.61 | 12.89 | 12.32 | 12.39 | 49,567 | -0.12(-0.93%) |
Feb 22, 2013 | 12.39 | 12.61 | 12.39 | 12.50 | 25,063 | +0.21(+1.73%) |
Feb 21, 2013 | 12.45 | 12.84 | 12.11 | 12.29 | 46,229 | -0.20(-1.63%) |
Feb 20, 2013 | 12.64 | 12.78 | 12.33 | 12.49 | 69,087 | -0.10(-0.77%) |
Feb 19, 2013 | 12.12 | 12.87 | 12.03 | 12.59 | 138,436 | +0.70(+5.87%) |
Feb 15, 2013 | 11.51 | 12.03 | 11.41 | 11.89 | 140,993 | +0.57(+5.05%) |
Feb 14, 2013 | 11.32 | 11.39 | 11.12 | 11.32 | 68,760 | +0.11(+0.95%) |
Feb 13, 2013 | 10.95 | 11.25 | 10.87 | 11.21 | 23,830 | +0.31(+2.85%) |
Feb 12, 2013 | 10.85 | 11.02 | 10.75 | 10.90 | 44,255 | +0.04(+0.36%) |
Feb 11, 2013 | 11.08 | 11.26 | 10.75 | 10.86 | 28,517 | -0.12(-1.06%) |
Feb 08, 2013 | 11.14 | 11.14 | 10.97 | 10.98 | 19,773 | -0.13(-1.13%) |
Feb 07, 2013 | 11.09 | 11.14 | 11.08 | 11.11 | 23,795 | +0.01(+0.09%) |
Feb 06, 2013 | 11.03 | 11.14 | 10.98 | 11.10 | 6,796 | +0.10(+0.88%) |
Feb 04, 2013 | 11.09 | 11.14 | 10.95 | 11.00 | 48,836 | -0.09(-0.79%) |
Feb 01, 2013 | 11.01 | 11.14 | 10.93 | 11.09 | 63,501 | +0.16(+1.42%) |
Jan 31, 2013 | 10.70 | 11.09 | 10.70 | 10.93 | 15,542 | +0.17(+1.62%) |
Jan 30, 2013 | 11.00 | 11.08 | 10.66 | 10.76 | 64,716 | -0.22(-2.03%) |
Jan 29, 2013 | 10.73 | 11.04 | 10.73 | 10.98 | 34,139 | +0.27(+2.53%) |
Jan 28, 2013 | 10.50 | 10.79 | 10.50 | 10.71 | 100,532 | +0.24(+2.32%) |
Jan 25, 2013 | 10.52 | 10.60 | 10.32 | 10.47 | 47,545 | -0.02(-0.19%) |
Jan 24, 2013 | 10.36 | 10.52 | 10.28 | 10.49 | 35,450 | +0.10(+0.93%) |
Jan 23, 2013 | 10.51 | 10.53 | 10.37 | 10.39 | 75,952 | -0.05(-0.46%) |
Jan 22, 2013 | 10.43 | 10.58 | 10.40 | 10.44 | 24,537 | +0.06(+0.56%) |
Jan 18, 2013 | 10.27 | 10.60 | 10.20 | 10.38 | 35,596 | +0.07(+0.66%) |
Jan 17, 2013 | 10.23 | 10.31 | 10.09 | 10.31 | 38,198 | +0.22(+2.21%) |
Jan 16, 2013 | 10.23 | 10.37 | 10.08 | 10.09 | 23,670 | -0.14(-1.33%) |
Jan 15, 2013 | 10.27 | 10.34 | 10.11 | 10.22 | 20,250 | -0.02(-0.19%) |
Jan 14, 2013 | 10.40 | 10.46 | 10.18 | 10.24 | 17,256 | -0.07(-0.66%) |
Jan 11, 2013 | 10.42 | 10.42 | 10.27 | 10.31 | 33,527 | -0.07(-0.65%) |
Jan 10, 2013 | 10.23 | 10.59 | 10.08 | 10.38 | 27,501 | +0.17(+1.71%) |
Jan 09, 2013 | 10.20 | 10.38 | 10.14 | 10.20 | 22,328 | +0.12(+1.15%) |
Jan 08, 2013 | 10.50 | 10.56 | 10.06 | 10.09 | 22,846 | -0.37(-3.52%) |
Jan 07, 2013 | 10.71 | 10.71 | 10.36 | 10.46 | 38,306 | -0.05(-0.46%) |
Jan 04, 2013 | 10.29 | 10.58 | 10.01 | 10.51 | 27,735 | +0.29(+2.85%) |
Jan 03, 2013 | 10.05 | 10.22 | 9.935 | 10.21 | 31,994 | +0.26(+2.63%) |
Jan 02, 2013 | 9.837 | 10.17 | 9.604 | 9.953 | 111,780 | +0.35(+3.63%) |
Dec 31, 2012 | 9.275 | 9.643 | 8.984 | 9.604 | 53,171 | +0.31(+3.34%) |
Dec 28, 2012 | 9.420 | 9.526 | 9.294 | 9.294 | 18,540 | -0.15(-1.54%) |
Dec 27, 2012 | 9.585 | 9.662 | 9.430 | 9.439 | 11,316 | -0.13(-1.32%) |
Dec 26, 2012 | 9.652 | 9.652 | 9.526 | 9.565 | 10,265 | -0.07(-0.70%) |
Dec 24, 2012 | 9.585 | 9.633 | 9.536 | 9.633 | 7,498 | -0.04(-0.40%) |
Dec 21, 2012 | 9.652 | 9.711 | 9.342 | 9.672 | 96,650 | -0.04(-0.40%) |
Dec 20, 2012 | 9.691 | 9.788 | 9.604 | 9.711 | 106,265 | +0.02(+0.20%) |
Dec 19, 2012 | 9.827 | 9.963 | 9.594 | 9.691 | 50,582 | -0.16(-1.67%) |
Dec 18, 2012 | 10.09 | 10.09 | 9.749 | 9.856 | 31,112 | -0.18(-1.83%) |
Dec 17, 2012 | 10.11 | 10.17 | 9.972 | 10.04 | 36,420 | +0.01(+0.10%) |
Dec 14, 2012 | 9.972 | 10.07 | 9.905 | 10.03 | 17,804 | +0.00(+0.00%) |
Dec 13, 2012 | 9.875 | 10.10 | 9.817 | 10.03 | 16,728 | +0.16(+1.57%) |
Dec 12, 2012 | 9.691 | 10.16 | 9.691 | 9.875 | 33,803 | +0.19(+2.00%) |
Dec 11, 2012 | 9.556 | 9.691 | 9.492 | 9.682 | 15,953 | +0.19(+2.04%) |
Dec 10, 2012 | 9.449 | 9.614 | 9.255 | 9.488 | 27,512 | +0.09(+0.93%) |
Dec 07, 2012 | 9.449 | 9.449 | 9.226 | 9.400 | 12,240 | -0.03(-0.31%) |
Dec 06, 2012 | 9.449 | 9.604 | 9.362 | 9.430 | 17,711 | +0.00(+0.00%) |
Dec 05, 2012 | 9.478 | 9.497 | 9.333 | 9.430 | 23,760 | -0.01(-0.10%) |
Dec 04, 2012 | 9.381 | 9.449 | 9.315 | 9.439 | 17,721 | +0.15(+1.56%) |
Nov 30, 2012 | 9.275 | 9.449 | 9.275 | 9.294 | 38,894 | +0.02(+0.21%) |
Nov 29, 2012 | 9.207 | 9.391 | 9.207 | 9.275 | 42,993 | +0.11(+1.16%) |
Nov 28, 2012 | 9.061 | 9.284 | 9.061 | 9.168 | 20,638 | +0.03(+0.32%) |
Nov 27, 2012 | 9.187 | 9.187 | 9.043 | 9.139 | 17,955 | -0.03(-0.32%) |
Nov 26, 2012 | 9.187 | 9.342 | 9.071 | 9.168 | 30,601 | -0.01(-0.11%) |
Nov 23, 2012 | 8.945 | 9.187 | 8.945 | 9.178 | 13,745 | +0.27(+3.04%) |
Nov 21, 2012 | 8.839 | 8.944 | 8.791 | 8.907 | 6,756 | +0.14(+1.54%) |
Nov 20, 2012 | 8.839 | 8.965 | 8.704 | 8.771 | 10,542 | -0.05(-0.55%) |
Nov 19, 2012 | 8.520 | 8.868 | 8.520 | 8.820 | 19,110 | +0.34(+3.99%) |
Nov 16, 2012 | 8.559 | 8.597 | 8.288 | 8.481 | 55,601 | -0.11(-1.24%) |
Nov 15, 2012 | 8.800 | 8.926 | 8.588 | 8.588 | 28,619 | -0.16(-1.88%) |
Nov 14, 2012 | 8.771 | 9.013 | 8.723 | 8.752 | 17,345 | +0.03(+0.33%) |
Nov 13, 2012 | 8.839 | 8.974 | 8.723 | 8.723 | 18,358 | -0.15(-1.64%) |
Nov 12, 2012 | 9.042 | 9.390 | 8.800 | 8.868 | 25,756 | -0.17(-1.93%) |
Nov 09, 2012 | 9.081 | 9.332 | 8.897 | 9.042 | 36,535 | +0.06(+0.65%) |
Nov 08, 2012 | 9.593 | 9.593 | 8.916 | 8.984 | 81,874 | -0.61(-6.35%) |
Nov 07, 2012 | 9.912 | 10.05 | 9.564 | 9.593 | 41,669 | -0.39(-3.88%) |
Nov 06, 2012 | 10.11 | 10.13 | 9.787 | 9.980 | 22,336 | +0.29(+2.99%) |
Nov 05, 2012 | 9.806 | 10.08 | 9.661 | 9.690 | 26,484 | -0.09(-0.89%) |
Nov 02, 2012 | 10.11 | 10.25 | 9.748 | 9.777 | 53,728 | -0.30(-2.98%) |
Nov 01, 2012 | 10.04 | 10.15 | 9.922 | 10.08 | 47,155 | +0.04(+0.39%) |
Oct 31, 2012 | 9.767 | 10.15 | 9.680 | 10.04 | 23,499 | +0.31(+3.18%) |
Oct 26, 2012 | 9.845 | 9.729 | 9.729 | 9.729 | 26,885 | -0.08(-0.79%) |
Oct 25, 2012 | 9.874 | 9.893 | 9.690 | 9.806 | 31,297 | +0.06(+0.60%) |
Oct 24, 2012 | 9.816 | 9.941 | 9.671 | 9.748 | 26,623 | -0.04(-0.40%) |
Oct 23, 2012 | 10.07 | 10.25 | 9.719 | 9.787 | 37,299 | -0.10(-0.98%) |
Oct 19, 2012 | 10.40 | 10.40 | 9.719 | 9.883 | 40,123 | -0.54(-5.19%) |
Oct 18, 2012 | 10.48 | 10.49 | 10.43 | 10.43 | 13,573 | -0.07(-0.65%) |
Oct 17, 2012 | 10.45 | 10.49 | 10.44 | 10.49 | 18,549 | +0.04(+0.37%) |
Oct 16, 2012 | 10.56 | 10.56 | 10.40 | 10.45 | 80,976 | -0.03(-0.28%) |
Oct 15, 2012 | 10.49 | 10.55 | 10.36 | 10.48 | 48,001 | +0.05(+0.46%) |
Oct 12, 2012 | 10.42 | 10.48 | 10.35 | 10.43 | 15,908 | +0.02(+0.19%) |
Oct 11, 2012 | 10.39 | 10.44 | 10.28 | 10.42 | 19,271 | +0.12(+1.13%) |
Oct 10, 2012 | 10.16 | 10.30 | 10.13 | 10.30 | 12,234 | +0.17(+1.72%) |
Oct 09, 2012 | 10.32 | 10.38 | 9.912 | 10.13 | 25,640 | -0.15(-1.51%) |
Oct 08, 2012 | 10.43 | 10.43 | 10.11 | 10.28 | 36,602 | -0.13(-1.21%) |
Oct 05, 2012 | 10.48 | 10.55 | 10.35 | 10.41 | 19,410 | -0.02(-0.19%) |
Oct 04, 2012 | 10.24 | 10.52 | 10.15 | 10.43 | 26,888 | +0.24(+2.37%) |
Oct 03, 2012 | 10.01 | 10.20 | 10.01 | 10.18 | 46,335 | +0.22(+2.23%) |
Oct 02, 2012 | 10.10 | 10.14 | 9.912 | 9.961 | 29,345 | -0.08(-0.77%) |
Oct 01, 2012 | 10.01 | 10.13 | 9.961 | 10.04 | 25,123 | +0.13(+1.27%) |
Sep 28, 2012 | 9.922 | 10.07 | 9.787 | 9.912 | 22,947 | -0.09(-0.87%) |
Sep 27, 2012 | 9.825 | 10.05 | 9.825 | 10.000 | 17,052 | +0.21(+2.17%) |
Sep 26, 2012 | 9.990 | 10.13 | 9.690 | 9.787 | 26,784 | -0.15(-1.56%) |
Sep 25, 2012 | 10.11 | 10.14 | 9.912 | 9.941 | 38,887 | -0.11(-1.06%) |
Sep 24, 2012 | 10.14 | 10.14 | 9.912 | 10.05 | 36,018 | -0.02(-0.19%) |
Sep 21, 2012 | 9.912 | 10.20 | 9.787 | 10.07 | 71,910 | +0.38(+3.89%) |
Sep 20, 2012 | 9.613 | 9.767 | 9.419 | 9.690 | 16,813 | +0.02(+0.20%) |
Sep 19, 2012 | 9.139 | 9.709 | 9.090 | 9.671 | 68,846 | +0.54(+5.88%) |
Sep 18, 2012 | 9.139 | 9.139 | 9.061 | 9.134 | 50,076 | -0.00(-0.05%) |
Sep 17, 2012 | 9.187 | 9.255 | 9.090 | 9.139 | 88,517 | +0.04(+0.43%) |
Sep 14, 2012 | 9.003 | 9.168 | 8.907 | 9.100 | 111,663 | +0.18(+2.06%) |
Sep 13, 2012 | 8.781 | 9.168 | 8.781 | 8.916 | 70,119 | +0.11(+1.21%) |
Sep 12, 2012 | 8.796 | 8.887 | 8.733 | 8.810 | 6,506 | +0.05(+0.55%) |
Sep 11, 2012 | 8.733 | 8.820 | 8.655 | 8.762 | 38,893 | +0.07(+0.78%) |
Sep 10, 2012 | 8.781 | 8.897 | 8.694 | 8.694 | 19,639 | -0.06(-0.66%) |
Sep 07, 2012 | 8.820 | 8.868 | 8.684 | 8.752 | 25,630 | +0.00(+0.00%) |
Sep 06, 2012 | 8.839 | 8.839 | 8.684 | 8.752 | 38,895 | -0.03(-0.33%) |
Sep 05, 2012 | 8.771 | 8.849 | 8.694 | 8.781 | 23,872 | +0.06(+0.67%) |
Sep 04, 2012 | 8.733 | 8.907 | 8.578 | 8.723 | 44,993 | +0.03(+0.33%) |
Aug 31, 2012 | 8.752 | 8.790 | 8.278 | 8.694 | 19,059 | -0.01(-0.11%) |
Aug 30, 2012 | 8.849 | 8.849 | 8.646 | 8.704 | 10,671 | -0.14(-1.53%) |
Aug 29, 2012 | 8.839 | 8.955 | 8.781 | 8.839 | 15,797 | +0.08(+0.88%) |
Aug 27, 2012 | 8.877 | 8.877 | 8.742 | 8.762 | 9,989 | -0.12(-1.30%) |
Aug 24, 2012 | 8.926 | 8.974 | 8.810 | 8.877 | 6,928 | -0.10(-1.08%) |
Aug 23, 2012 | 8.945 | 9.032 | 8.829 | 8.974 | 6,932 | +0.08(+0.87%) |
Aug 22, 2012 | 8.945 | 8.964 | 8.897 | 8.897 | 2,753 | -0.04(-0.43%) |
Aug 21, 2012 | 9.061 | 9.138 | 8.906 | 8.935 | 6,877 | -0.10(-1.07%) |
Aug 20, 2012 | 9.206 | 9.206 | 8.935 | 9.032 | 15,299 | -0.20(-2.19%) |
Aug 17, 2012 | 8.945 | 9.235 | 8.945 | 9.235 | 20,899 | +0.25(+2.79%) |
Aug 16, 2012 | 8.906 | 9.061 | 8.868 | 8.984 | 15,687 | +0.10(+1.09%) |
Aug 15, 2012 | 8.868 | 9.022 | 8.810 | 8.887 | 15,981 | +0.01(+0.11%) |
Aug 14, 2012 | 8.858 | 9.148 | 8.781 | 8.877 | 5,949 | +0.04(+0.44%) |
Aug 13, 2012 | 8.800 | 8.906 | 8.800 | 8.839 | 11,570 | +0.01(+0.11%) |
Aug 10, 2012 | 8.906 | 8.993 | 8.781 | 8.829 | 6,757 | -0.09(-0.97%) |
Aug 09, 2012 | 9.167 | 9.167 | 8.752 | 8.916 | 47,240 | -0.09(-0.96%) |
Aug 08, 2012 | 8.984 | 9.283 | 8.791 | 9.003 | 8,818 | -0.05(-0.53%) |
Aug 07, 2012 | 8.926 | 9.206 | 8.868 | 9.051 | 14,556 | +0.14(+1.63%) |
Aug 06, 2012 | 8.984 | 9.360 | 8.875 | 8.906 | 31,351 | -0.06(-0.65%) |
Aug 03, 2012 | 8.791 | 9.148 | 8.786 | 8.964 | 15,312 | +0.20(+2.31%) |
Aug 02, 2012 | 8.829 | 8.887 | 8.636 | 8.762 | 52,695 | -0.02(-0.22%) |
Aug 01, 2012 | 8.877 | 8.877 | 8.781 | 8.781 | 40,728 | -0.02(-0.22%) |
Jul 31, 2012 | 8.781 | 8.820 | 8.733 | 8.800 | 26,474 | +0.03(+0.33%) |
Jul 30, 2012 | 8.887 | 8.916 | 8.684 | 8.771 | 16,664 | -0.10(-1.09%) |
Jul 27, 2012 | 8.781 | 9.022 | 8.684 | 8.868 | 28,793 | +0.09(+0.99%) |
Jul 26, 2012 | 8.810 | 8.810 | 8.684 | 8.781 | 11,477 | +0.05(+0.55%) |
Jul 25, 2012 | 8.781 | 8.781 | 8.684 | 8.733 | 13,348 | +0.03(+0.33%) |
Jul 24, 2012 | 8.684 | 8.733 | 8.684 | 8.704 | 53,222 | +0.02(+0.22%) |
Jul 23, 2012 | 8.684 | 8.733 | 8.656 | 8.684 | 44,491 | +0.00(+0.00%) |
Jul 20, 2012 | 8.906 | 8.916 | 8.684 | 8.684 | 17,211 | -0.29(-3.23%) |
Jul 19, 2012 | 9.061 | 9.157 | 8.926 | 8.974 | 8,301 | -0.09(-0.96%) |
Jul 18, 2012 | 9.128 | 9.128 | 8.868 | 9.061 | 16,055 | -0.03(-0.32%) |
Jul 17, 2012 | 8.906 | 9.143 | 8.897 | 9.090 | 22,587 | +0.28(+3.18%) |
Jul 16, 2012 | 8.887 | 8.926 | 8.791 | 8.810 | 13,686 | -0.18(-2.04%) |
Jul 13, 2012 | 8.752 | 8.993 | 8.752 | 8.993 | 21,492 | +0.23(+2.64%) |
Jul 12, 2012 | 8.742 | 8.791 | 8.684 | 8.762 | 23,949 | +0.02(+0.22%) |
Jul 11, 2012 | 8.723 | 8.877 | 8.684 | 8.742 | 17,579 | +0.03(+0.33%) |
Jul 10, 2012 | 8.887 | 8.959 | 8.684 | 8.713 | 16,593 | -0.14(-1.53%) |
Jul 09, 2012 | 8.858 | 8.935 | 8.762 | 8.849 | 14,678 | +0.16(+1.89%) |
Jul 06, 2012 | 8.617 | 8.771 | 8.617 | 8.684 | 45,277 | -0.01(-0.11%) |
Jul 05, 2012 | 8.887 | 8.887 | 8.656 | 8.694 | 11,123 | -0.18(-2.07%) |
Jul 03, 2012 | 8.656 | 9.013 | 8.656 | 8.877 | 23,392 | +0.18(+2.11%) |
Jul 02, 2012 | 8.781 | 8.781 | 8.530 | 8.694 | 32,043 | -0.09(-0.99%) |
Jun 29, 2012 | 8.405 | 8.820 | 8.299 | 8.781 | 37,695 | +0.48(+5.81%) |
Jun 28, 2012 | 8.453 | 8.453 | 8.250 | 8.299 | 38,853 | -0.22(-2.60%) |
Jun 27, 2012 | 8.646 | 8.675 | 8.472 | 8.520 | 27,808 | -0.08(-0.90%) |
Jun 26, 2012 | 8.752 | 8.877 | 8.450 | 8.598 | 56,413 | -0.16(-1.87%) |
Jun 25, 2012 | 8.771 | 8.974 | 8.607 | 8.762 | 56,377 | -0.12(-1.30%) |
Jun 22, 2012 | 9.061 | 9.215 | 8.771 | 8.877 | 1,515,412 | -0.24(-2.65%) |
Jun 21, 2012 | 9.321 | 9.427 | 8.974 | 9.119 | 65,335 | -0.19(-2.07%) |
Jun 20, 2012 | 9.128 | 9.485 | 8.839 | 9.312 | 77,840 | +0.10(+1.05%) |
Jun 19, 2012 | 9.341 | 9.534 | 9.080 | 9.215 | 50,439 | -0.07(-0.73%) |
Jun 18, 2012 | 8.877 | 9.399 | 8.598 | 9.283 | 59,349 | +0.34(+3.78%) |
Jun 15, 2012 | 8.781 | 8.984 | 8.607 | 8.945 | 42,856 | +0.16(+1.87%) |
Jun 14, 2012 | 8.202 | 8.926 | 8.124 | 8.781 | 53,118 | +0.55(+6.62%) |
Jun 13, 2012 | 8.183 | 8.327 | 8.154 | 8.236 | 19,542 | +0.08(+1.01%) |
Jun 12, 2012 | 8.434 | 8.607 | 8.125 | 8.154 | 40,065 | -0.14(-1.63%) |
Jun 11, 2012 | 8.820 | 9.167 | 8.250 | 8.289 | 40,920 | -0.42(-4.87%) |
Jun 08, 2012 | 8.993 | 9.263 | 8.598 | 8.713 | 42,362 | -0.16(-1.85%) |
Jun 07, 2012 | 8.549 | 8.984 | 8.501 | 8.877 | 45,356 | +0.49(+5.87%) |
Jun 06, 2012 | 7.913 | 8.588 | 7.913 | 8.385 | 45,307 | -0.24(-2.80%) |
Jun 05, 2012 | 8.800 | 8.935 | 8.560 | 8.627 | 25,448 | -0.17(-1.97%) |
Jun 04, 2012 | 9.138 | 9.157 | 8.752 | 8.800 | 55,267 | -0.24(-2.67%) |
Jun 01, 2012 | 8.993 | 9.312 | 8.858 | 9.042 | 25,142 | +0.02(+0.21%) |
May 31, 2012 | 9.273 | 9.283 | 9.022 | 9.022 | 28,013 | -0.26(-2.81%) |
May 30, 2012 | 9.485 | 9.611 | 9.138 | 9.283 | 23,804 | -0.26(-2.73%) |
May 29, 2012 | 9.688 | 9.717 | 9.427 | 9.543 | 27,538 | +0.14(+1.54%) |
May 25, 2012 | 9.649 | 9.736 | 9.244 | 9.399 | 37,723 | -0.24(-2.50%) |
May 24, 2012 | 9.649 | 9.775 | 9.380 | 9.640 | 24,758 | -0.02(-0.20%) |
May 23, 2012 | 9.717 | 9.775 | 9.419 | 9.659 | 37,470 | -0.05(-0.50%) |
May 22, 2012 | 9.784 | 9.909 | 9.640 | 9.707 | 55,282 | -0.01(-0.10%) |
May 21, 2012 | 9.630 | 9.890 | 9.534 | 9.717 | 25,070 | +0.11(+1.10%) |
May 18, 2012 | 9.977 | 9.977 | 9.592 | 9.611 | 25,808 | -0.11(-1.09%) |
May 17, 2012 | 9.707 | 10.05 | 9.535 | 9.717 | 40,352 | +0.00(+0.00%) |
May 16, 2012 | 10.14 | 10.14 | 9.640 | 9.717 | 31,430 | -0.23(-2.32%) |
May 15, 2012 | 9.621 | 10.04 | 9.428 | 9.948 | 39,333 | +0.22(+2.28%) |
May 14, 2012 | 9.958 | 9.967 | 9.447 | 9.726 | 71,240 | -0.34(-3.35%) |
May 11, 2012 | 10.29 | 10.71 | 9.910 | 10.06 | 68,053 | -0.28(-2.70%) |
May 10, 2012 | 10.12 | 10.49 | 10.01 | 10.34 | 35,006 | +0.21(+2.09%) |
May 09, 2012 | 10.03 | 10.41 | 9.409 | 10.13 | 116,536 | -0.36(-3.40%) |
May 08, 2012 | 10.71 | 10.71 | 10.31 | 10.49 | 37,092 | -0.18(-1.72%) |
May 07, 2012 | 10.79 | 11.20 | 10.40 | 10.67 | 98,430 | -0.13(-1.16%) |
May 04, 2012 | 10.76 | 11.18 | 10.58 | 10.80 | 45,779 | +0.03(+0.27%) |
May 03, 2012 | 11.06 | 11.22 | 10.76 | 10.77 | 28,188 | -0.38(-3.37%) |
May 02, 2012 | 11.15 | 11.17 | 10.87 | 11.14 | 18,761 | +0.10(+0.87%) |