Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 6.200 | 6.300 | 6.070 | 6.230 | 0 | +0.06(+0.97%) |
Apr 29, 2013 | 6.230 | 6.300 | 6.150 | 6.170 | 34,425 | -0.01(-0.16%) |
Apr 26, 2013 | 6.110 | 6.220 | 6.050 | 6.180 | 67,388 | +0.05(+0.82%) |
Apr 25, 2013 | 6.290 | 6.380 | 6.110 | 6.130 | 76,020 | -0.11(-1.76%) |
Apr 24, 2013 | 6.130 | 6.260 | 6.010 | 6.240 | 88,138 | +0.07(+1.13%) |
Apr 23, 2013 | 6.200 | 6.260 | 6.120 | 6.170 | 43,485 | -0.04(-0.64%) |
Apr 22, 2013 | 5.980 | 6.230 | 5.890 | 6.210 | 122,052 | +0.22(+3.67%) |
Apr 19, 2013 | 6.050 | 6.050 | 5.900 | 5.990 | 65,288 | -0.06(-0.99%) |
Apr 18, 2013 | 5.990 | 6.080 | 5.810 | 6.050 | 94,005 | +0.10(+1.68%) |
Apr 17, 2013 | 6.040 | 6.070 | 5.830 | 5.950 | 97,223 | -0.09(-1.49%) |
Apr 16, 2013 | 6.020 | 6.090 | 5.900 | 6.040 | 123,300 | +0.06(+1.00%) |
Apr 15, 2013 | 6.410 | 6.410 | 5.940 | 5.980 | 157,537 | -0.44(-6.85%) |
Apr 12, 2013 | 6.220 | 6.440 | 6.100 | 6.420 | 226,695 | +0.17(+2.72%) |
Apr 11, 2013 | 6.250 | 6.250 | 6.080 | 6.250 | 248,711 | -0.02(-0.32%) |
Apr 10, 2013 | 6.120 | 6.470 | 5.951 | 6.270 | 270,767 | +0.15(+2.45%) |
Apr 09, 2013 | 6.310 | 6.480 | 6.010 | 6.120 | 266,452 | +0.24(+4.08%) |
Apr 08, 2013 | 6.000 | 6.000 | 5.810 | 5.880 | 119,255 | -0.12(-2.00%) |
Apr 05, 2013 | 5.750 | 6.020 | 5.700 | 6.000 | 142,613 | +0.15(+2.56%) |
Apr 04, 2013 | 5.710 | 5.900 | 5.500 | 5.850 | 206,181 | +0.16(+2.81%) |
Apr 03, 2013 | 5.600 | 5.730 | 5.600 | 5.690 | 168,101 | +0.09(+1.61%) |
Apr 02, 2013 | 5.530 | 5.960 | 5.530 | 5.600 | 431,290 | +0.12(+2.19%) |
Apr 01, 2013 | 5.510 | 5.620 | 5.430 | 5.480 | 106,535 | -0.04(-0.72%) |
Mar 28, 2013 | 5.470 | 5.600 | 5.380 | 5.520 | 124,782 | +0.07(+1.28%) |
Mar 27, 2013 | 5.420 | 5.465 | 5.350 | 5.450 | 123,367 | -0.03(-0.55%) |
Mar 26, 2013 | 5.550 | 5.550 | 5.460 | 5.480 | 61,467 | -0.03(-0.54%) |
Mar 25, 2013 | 5.590 | 5.650 | 5.500 | 5.510 | 53,007 | -0.08(-1.43%) |
Mar 22, 2013 | 5.670 | 5.750 | 5.550 | 5.590 | 91,287 | -0.03(-0.53%) |
Mar 21, 2013 | 5.730 | 5.750 | 5.520 | 5.620 | 93,689 | -0.08(-1.40%) |
Mar 20, 2013 | 5.780 | 5.850 | 5.640 | 5.700 | 115,037 | +0.02(+0.35%) |
Mar 19, 2013 | 5.530 | 5.820 | 5.400 | 5.680 | 859,388 | +0.19(+3.46%) |
Mar 18, 2013 | 5.390 | 5.560 | 5.390 | 5.490 | 34,366 | +0.09(+1.67%) |
Mar 15, 2013 | 5.440 | 5.520 | 5.370 | 5.400 | 352,357 | -0.03(-0.55%) |
Mar 14, 2013 | 5.660 | 5.690 | 5.350 | 5.430 | 103,442 | -0.20(-3.55%) |
Mar 13, 2013 | 5.600 | 5.750 | 5.600 | 5.630 | 72,689 | +0.05(+0.90%) |
Mar 12, 2013 | 5.920 | 5.920 | 5.570 | 5.580 | 111,872 | -0.32(-5.42%) |
Mar 11, 2013 | 6.000 | 6.000 | 5.880 | 5.900 | 79,961 | -0.10(-1.67%) |
Mar 08, 2013 | 5.930 | 6.040 | 5.900 | 6.000 | 178,837 | +0.07(+1.18%) |
Mar 07, 2013 | 5.930 | 6.000 | 5.890 | 5.930 | 99,412 | -0.02(-0.34%) |
Mar 06, 2013 | 6.000 | 6.015 | 5.886 | 5.950 | 67,038 | -0.08(-1.33%) |
Mar 05, 2013 | 6.060 | 6.060 | 5.840 | 6.030 | 109,498 | -0.02(-0.33%) |
Mar 04, 2013 | 6.130 | 6.130 | 5.910 | 6.050 | 100,521 | -0.05(-0.82%) |
Mar 01, 2013 | 6.030 | 6.179 | 6.000 | 6.100 | 77,592 | +0.02(+0.33%) |
Feb 28, 2013 | 6.250 | 6.290 | 6.040 | 6.080 | 123,099 | -0.16(-2.56%) |
Feb 27, 2013 | 6.440 | 6.520 | 6.180 | 6.240 | 148,978 | -0.16(-2.50%) |
Feb 26, 2013 | 6.420 | 6.590 | 6.330 | 6.400 | 162,188 | -0.37(-5.47%) |
Feb 22, 2013 | 6.810 | 6.999 | 6.420 | 6.770 | 1,057,234 | -1.21(-15.16%) |
Feb 21, 2013 | 8.050 | 8.080 | 7.940 | 7.980 | 103,056 | -0.07(-0.87%) |
Feb 20, 2013 | 8.040 | 8.110 | 7.830 | 8.050 | 95,762 | -0.01(-0.12%) |
Feb 19, 2013 | 7.990 | 8.060 | 7.960 | 8.060 | 201,069 | +0.04(+0.50%) |
Feb 15, 2013 | 8.060 | 8.070 | 7.960 | 8.020 | 53,323 | +0.03(+0.38%) |
Feb 14, 2013 | 7.950 | 8.020 | 7.910 | 7.990 | 40,314 | +0.03(+0.38%) |
Feb 13, 2013 | 7.970 | 8.000 | 7.890 | 7.960 | 19,938 | +0.00(+0.00%) |
Feb 12, 2013 | 7.910 | 8.000 | 7.860 | 7.960 | 67,303 | +0.09(+1.14%) |
Feb 11, 2013 | 7.810 | 7.910 | 7.790 | 7.870 | 82,533 | +0.08(+1.03%) |
Feb 08, 2013 | 7.850 | 7.850 | 7.680 | 7.790 | 74,219 | -0.07(-0.89%) |
Feb 07, 2013 | 7.880 | 7.910 | 7.710 | 7.860 | 35,177 | -0.04(-0.51%) |
Feb 06, 2013 | 7.830 | 7.900 | 7.630 | 7.900 | 24,085 | +0.20(+2.60%) |
Feb 04, 2013 | 7.890 | 7.900 | 7.700 | 7.700 | 99,725 | -0.20(-2.53%) |
Feb 01, 2013 | 7.790 | 7.900 | 7.740 | 7.900 | 62,071 | +0.16(+2.07%) |
Jan 31, 2013 | 7.590 | 7.780 | 7.560 | 7.740 | 84,913 | +0.17(+2.25%) |
Jan 30, 2013 | 7.870 | 7.870 | 7.570 | 7.570 | 109,434 | -0.33(-4.18%) |
Jan 29, 2013 | 7.710 | 7.900 | 7.670 | 7.900 | 42,183 | +0.15(+1.94%) |
Jan 28, 2013 | 7.720 | 7.800 | 7.620 | 7.750 | 35,125 | +0.05(+0.65%) |
Jan 25, 2013 | 7.840 | 7.840 | 7.670 | 7.700 | 56,016 | -0.09(-1.16%) |
Jan 24, 2013 | 7.630 | 7.830 | 7.390 | 7.790 | 65,765 | +0.15(+1.96%) |
Jan 23, 2013 | 7.500 | 7.700 | 7.360 | 7.640 | 59,355 | +0.13(+1.73%) |
Jan 22, 2013 | 7.420 | 7.560 | 7.380 | 7.510 | 72,872 | +0.08(+1.08%) |
Jan 18, 2013 | 7.650 | 7.660 | 7.410 | 7.430 | 104,677 | -0.26(-3.38%) |
Jan 17, 2013 | 7.820 | 7.860 | 7.680 | 7.690 | 57,090 | -0.13(-1.66%) |
Jan 16, 2013 | 7.940 | 7.940 | 7.810 | 7.820 | 37,145 | -0.15(-1.88%) |
Jan 15, 2013 | 7.790 | 8.005 | 7.580 | 7.970 | 87,342 | +0.19(+2.44%) |
Jan 14, 2013 | 7.500 | 7.880 | 7.500 | 7.780 | 94,329 | -0.14(-1.77%) |
Jan 11, 2013 | 8.030 | 8.030 | 7.920 | 7.920 | 83,179 | -0.09(-1.12%) |
Jan 10, 2013 | 8.000 | 8.100 | 7.830 | 8.010 | 123,476 | +0.01(+0.12%) |
Jan 09, 2013 | 8.000 | 8.050 | 7.958 | 8.000 | 75,752 | +0.00(+0.00%) |
Jan 08, 2013 | 7.940 | 8.000 | 7.920 | 8.000 | 57,219 | +0.03(+0.38%) |
Jan 07, 2013 | 7.970 | 8.000 | 7.910 | 7.970 | 65,276 | -0.03(-0.38%) |
Jan 04, 2013 | 7.880 | 8.000 | 7.800 | 8.000 | 103,614 | +0.16(+2.04%) |
Jan 03, 2013 | 7.740 | 8.000 | 7.680 | 7.840 | 79,134 | +0.13(+1.69%) |
Jan 02, 2013 | 7.680 | 7.750 | 7.600 | 7.710 | 166,429 | +0.15(+1.98%) |
Dec 31, 2012 | 7.370 | 7.560 | 7.560 | 7.560 | 99,365 | +0.15(+2.02%) |
Dec 28, 2012 | 7.520 | 7.580 | 7.380 | 7.410 | 128,086 | -0.19(-2.50%) |
Dec 27, 2012 | 7.690 | 7.860 | 7.411 | 7.600 | 147,222 | -0.03(-0.39%) |
Dec 26, 2012 | 7.780 | 7.780 | 7.580 | 7.630 | 67,318 | -0.11(-1.42%) |
Dec 24, 2012 | 7.760 | 7.860 | 7.500 | 7.740 | 47,427 | -0.04(-0.51%) |
Dec 21, 2012 | 7.650 | 7.810 | 7.320 | 7.780 | 248,494 | +0.08(+1.04%) |
Dec 20, 2012 | 7.920 | 7.930 | 7.700 | 7.700 | 130,750 | -0.24(-3.02%) |
Dec 19, 2012 | 7.830 | 8.000 | 7.780 | 7.940 | 165,499 | +0.14(+1.79%) |
Dec 18, 2012 | 7.560 | 7.840 | 7.558 | 7.800 | 193,511 | +0.26(+3.45%) |
Dec 17, 2012 | 7.250 | 7.600 | 7.120 | 7.540 | 609,660 | +0.34(+4.72%) |
Dec 14, 2012 | 7.100 | 7.250 | 7.060 | 7.200 | 69,444 | +0.08(+1.12%) |
Dec 13, 2012 | 7.010 | 7.150 | 6.960 | 7.120 | 138,154 | +0.11(+1.57%) |
Dec 12, 2012 | 7.000 | 7.010 | 6.970 | 7.010 | 92,878 | +0.04(+0.57%) |
Dec 11, 2012 | 6.980 | 7.030 | 6.900 | 6.970 | 134,215 | +0.00(+0.00%) |
Dec 10, 2012 | 6.980 | 7.000 | 6.940 | 6.970 | 47,896 | -0.03(-0.43%) |
Dec 07, 2012 | 7.000 | 7.000 | 6.821 | 7.000 | 94,151 | +0.00(+0.00%) |
Dec 06, 2012 | 6.930 | 7.000 | 6.900 | 7.000 | 107,601 | +0.04(+0.57%) |
Dec 05, 2012 | 7.060 | 7.090 | 6.950 | 6.960 | 25,921 | -0.12(-1.69%) |
Dec 04, 2012 | 6.900 | 7.090 | 6.900 | 7.080 | 45,183 | -0.01(-0.14%) |
Nov 30, 2012 | 7.010 | 7.150 | 6.937 | 7.090 | 204,992 | +0.10(+1.43%) |
Nov 29, 2012 | 7.010 | 7.010 | 6.700 | 6.990 | 94,381 | +0.00(+0.00%) |
Nov 28, 2012 | 6.940 | 7.010 | 6.780 | 6.990 | 38,403 | -0.01(-0.14%) |
Nov 27, 2012 | 7.130 | 7.150 | 6.954 | 7.000 | 43,517 | -0.14(-1.96%) |
Nov 26, 2012 | 7.200 | 7.230 | 7.110 | 7.140 | 60,394 | -0.10(-1.38%) |
Nov 23, 2012 | 7.100 | 7.240 | 7.030 | 7.240 | 22,676 | +0.18(+2.55%) |
Nov 21, 2012 | 6.850 | 7.110 | 6.850 | 7.060 | 79,686 | +0.21(+3.07%) |
Nov 20, 2012 | 6.960 | 7.020 | 6.710 | 6.850 | 168,895 | -0.10(-1.44%) |
Nov 19, 2012 | 6.950 | 7.000 | 6.843 | 6.950 | 78,516 | +0.02(+0.29%) |
Nov 16, 2012 | 7.210 | 7.210 | 6.770 | 6.930 | 145,616 | -0.34(-4.68%) |
Nov 15, 2012 | 6.990 | 7.370 | 6.958 | 7.270 | 185,944 | +0.30(+4.30%) |
Nov 14, 2012 | 6.920 | 7.080 | 6.830 | 6.970 | 62,026 | +0.05(+0.72%) |
Nov 13, 2012 | 6.880 | 6.950 | 6.750 | 6.920 | 86,305 | -0.11(-1.56%) |
Nov 12, 2012 | 6.770 | 7.085 | 6.658 | 7.030 | 36,160 | +0.26(+3.84%) |
Nov 09, 2012 | 6.840 | 7.120 | 6.500 | 6.770 | 73,721 | -0.16(-2.31%) |
Nov 08, 2012 | 7.060 | 7.250 | 6.930 | 6.930 | 177,787 | -0.19(-2.60%) |
Nov 07, 2012 | 7.190 | 7.240 | 7.070 | 7.115 | 75,070 | -0.17(-2.27%) |
Nov 06, 2012 | 7.290 | 7.300 | 7.140 | 7.280 | 191,336 | +0.05(+0.69%) |
Nov 05, 2012 | 7.300 | 7.400 | 7.170 | 7.230 | 60,975 | -0.08(-1.09%) |
Nov 02, 2012 | 7.300 | 7.550 | 7.300 | 7.310 | 118,144 | -0.27(-3.56%) |
Nov 01, 2012 | 7.300 | 7.610 | 7.160 | 7.580 | 111,777 | +0.26(+3.55%) |
Oct 31, 2012 | 7.440 | 7.630 | 7.160 | 7.320 | 74,606 | -0.09(-1.21%) |
Oct 26, 2012 | 7.490 | 7.410 | 7.410 | 7.410 | 27,700 | -0.06(-0.80%) |
Oct 25, 2012 | 7.450 | 7.490 | 7.351 | 7.470 | 29,673 | +0.06(+0.81%) |
Oct 24, 2012 | 7.410 | 7.500 | 7.400 | 7.410 | 26,393 | +0.01(+0.14%) |
Oct 23, 2012 | 7.400 | 7.510 | 7.360 | 7.400 | 22,971 | +0.02(+0.27%) |
Oct 19, 2012 | 7.420 | 7.530 | 7.200 | 7.380 | 77,109 | -0.10(-1.35%) |
Oct 18, 2012 | 7.680 | 7.720 | 7.480 | 7.481 | 41,503 | -0.21(-2.72%) |
Oct 17, 2012 | 7.700 | 7.740 | 7.620 | 7.690 | 36,761 | -0.06(-0.77%) |
Oct 16, 2012 | 7.500 | 7.790 | 7.500 | 7.750 | 29,923 | +0.27(+3.61%) |
Oct 15, 2012 | 7.210 | 7.520 | 7.120 | 7.480 | 104,837 | +0.27(+3.74%) |
Oct 12, 2012 | 7.320 | 7.400 | 7.160 | 7.210 | 113,195 | -0.11(-1.50%) |
Oct 11, 2012 | 7.410 | 7.620 | 7.270 | 7.320 | 78,157 | -0.07(-0.95%) |
Oct 10, 2012 | 7.560 | 7.700 | 7.340 | 7.390 | 119,854 | -0.21(-2.76%) |
Oct 09, 2012 | 7.750 | 7.810 | 7.440 | 7.600 | 130,241 | -0.15(-1.94%) |
Oct 08, 2012 | 7.770 | 7.880 | 7.660 | 7.750 | 64,358 | -0.07(-0.90%) |
Oct 05, 2012 | 8.000 | 8.130 | 7.770 | 7.820 | 148,852 | -0.18(-2.25%) |
Oct 04, 2012 | 8.100 | 8.220 | 7.960 | 8.000 | 93,673 | -0.10(-1.23%) |
Oct 03, 2012 | 8.030 | 8.390 | 7.970 | 8.100 | 47,459 | +0.06(+0.75%) |
Oct 02, 2012 | 8.240 | 8.330 | 7.890 | 8.040 | 57,725 | -0.19(-2.31%) |
Oct 01, 2012 | 7.930 | 8.250 | 7.890 | 8.230 | 83,852 | +0.29(+3.65%) |
Sep 28, 2012 | 7.910 | 8.020 | 7.790 | 7.940 | 139,375 | -0.03(-0.38%) |
Sep 27, 2012 | 7.990 | 8.070 | 7.820 | 7.970 | 80,389 | +0.00(+0.00%) |
Sep 26, 2012 | 7.860 | 8.009 | 7.770 | 7.970 | 116,663 | +0.12(+1.53%) |
Sep 25, 2012 | 7.560 | 7.900 | 7.510 | 7.850 | 252,533 | +0.35(+4.67%) |
Sep 24, 2012 | 7.440 | 7.520 | 7.410 | 7.500 | 61,403 | +0.06(+0.81%) |
Sep 21, 2012 | 7.590 | 7.590 | 7.440 | 7.440 | 142,006 | -0.05(-0.67%) |
Sep 20, 2012 | 7.380 | 7.650 | 7.380 | 7.490 | 95,224 | +0.09(+1.22%) |
Sep 19, 2012 | 7.290 | 7.400 | 7.260 | 7.400 | 78,340 | +0.08(+1.09%) |
Sep 18, 2012 | 7.490 | 7.520 | 7.280 | 7.320 | 54,425 | -0.15(-2.01%) |
Sep 17, 2012 | 7.400 | 7.540 | 7.340 | 7.470 | 134,609 | +0.00(+0.00%) |
Sep 14, 2012 | 7.480 | 7.520 | 7.350 | 7.470 | 88,049 | +0.04(+0.54%) |
Sep 13, 2012 | 7.540 | 7.540 | 7.310 | 7.430 | 93,791 | -0.08(-1.07%) |
Sep 12, 2012 | 7.300 | 7.540 | 7.270 | 7.510 | 100,290 | +0.17(+2.32%) |
Sep 11, 2012 | 7.240 | 7.370 | 7.240 | 7.340 | 85,239 | +0.07(+0.96%) |
Sep 10, 2012 | 7.400 | 7.435 | 7.220 | 7.270 | 45,125 | -0.16(-2.15%) |
Sep 07, 2012 | 7.350 | 7.500 | 7.335 | 7.430 | 206,492 | +0.07(+0.95%) |
Sep 06, 2012 | 7.260 | 7.400 | 7.200 | 7.360 | 79,685 | +0.16(+2.22%) |
Sep 05, 2012 | 7.160 | 7.300 | 7.070 | 7.200 | 204,083 | +0.00(+0.00%) |
Sep 04, 2012 | 7.310 | 7.310 | 7.100 | 7.200 | 158,323 | -0.11(-1.50%) |
Aug 31, 2012 | 7.250 | 7.350 | 7.200 | 7.310 | 111,994 | +0.07(+0.97%) |
Aug 30, 2012 | 7.240 | 7.300 | 7.150 | 7.240 | 104,988 | +0.00(+0.00%) |
Aug 29, 2012 | 7.340 | 7.440 | 7.150 | 7.240 | 92,379 | -0.26(-3.47%) |
Aug 27, 2012 | 7.250 | 7.510 | 7.200 | 7.500 | 156,387 | +0.26(+3.59%) |
Aug 24, 2012 | 7.070 | 7.300 | 7.040 | 7.240 | 79,658 | +0.13(+1.83%) |
Aug 23, 2012 | 7.060 | 7.140 | 6.950 | 7.110 | 307,619 | +0.32(+4.71%) |
Aug 22, 2012 | 6.950 | 7.000 | 6.790 | 6.790 | 96,808 | -0.19(-2.72%) |
Aug 21, 2012 | 6.790 | 7.009 | 6.780 | 6.980 | 110,601 | +0.19(+2.80%) |
Aug 20, 2012 | 6.770 | 6.900 | 6.770 | 6.790 | 51,323 | -0.02(-0.29%) |
Aug 17, 2012 | 6.900 | 6.945 | 6.780 | 6.810 | 123,375 | -0.08(-1.16%) |
Aug 16, 2012 | 6.800 | 6.950 | 6.790 | 6.890 | 193,680 | +0.09(+1.32%) |
Aug 15, 2012 | 6.940 | 6.970 | 6.760 | 6.800 | 199,876 | -0.22(-3.13%) |
Aug 14, 2012 | 6.980 | 7.070 | 6.930 | 7.020 | 193,100 | +0.05(+0.72%) |
Aug 13, 2012 | 6.890 | 6.980 | 6.710 | 6.970 | 108,219 | +0.09(+1.31%) |
Aug 10, 2012 | 6.870 | 6.940 | 6.560 | 6.880 | 243,597 | +0.11(+1.62%) |
Aug 09, 2012 | 7.190 | 7.320 | 6.510 | 6.770 | 1,112,990 | -2.23(-24.78%) |
Aug 08, 2012 | 9.490 | 9.490 | 8.760 | 9.000 | 69,200 | -0.51(-5.36%) |
Aug 07, 2012 | 9.640 | 9.650 | 9.430 | 9.510 | 84,078 | -0.12(-1.25%) |
Aug 06, 2012 | 9.170 | 9.710 | 9.170 | 9.630 | 81,735 | +0.44(+4.79%) |
Aug 03, 2012 | 9.160 | 9.558 | 9.010 | 9.190 | 95,991 | +0.10(+1.10%) |
Aug 02, 2012 | 8.860 | 9.290 | 8.860 | 9.090 | 161,743 | +0.19(+2.13%) |
Aug 01, 2012 | 8.610 | 9.000 | 8.610 | 8.900 | 86,719 | +0.31(+3.61%) |
Jul 31, 2012 | 8.880 | 8.880 | 8.560 | 8.590 | 170,412 | -0.32(-3.59%) |
Jul 30, 2012 | 8.920 | 8.990 | 8.590 | 8.910 | 103,974 | -0.02(-0.22%) |
Jul 27, 2012 | 8.790 | 9.080 | 8.700 | 8.930 | 128,756 | +0.18(+2.06%) |
Jul 26, 2012 | 8.870 | 9.060 | 8.680 | 8.750 | 109,226 | +0.03(+0.34%) |
Jul 25, 2012 | 9.040 | 9.050 | 8.650 | 8.720 | 114,886 | -0.23(-2.57%) |
Jul 24, 2012 | 9.490 | 9.540 | 8.860 | 8.950 | 102,332 | -0.54(-5.69%) |
Jul 23, 2012 | 9.740 | 9.740 | 9.340 | 9.490 | 65,487 | -0.39(-3.95%) |
Jul 20, 2012 | 10.09 | 10.09 | 9.810 | 9.880 | 51,930 | -0.28(-2.76%) |
Jul 19, 2012 | 10.77 | 10.77 | 10.02 | 10.16 | 99,252 | -0.55(-5.14%) |
Jul 18, 2012 | 10.12 | 10.74 | 10.08 | 10.71 | 117,730 | +0.63(+6.25%) |
Jul 17, 2012 | 10.93 | 10.93 | 10.04 | 10.08 | 128,944 | -0.84(-7.69%) |
Jul 16, 2012 | 10.85 | 11.00 | 10.78 | 10.92 | 25,203 | +0.01(+0.09%) |
Jul 13, 2012 | 11.00 | 11.10 | 10.87 | 10.91 | 81,442 | -0.09(-0.82%) |
Jul 12, 2012 | 10.89 | 11.13 | 10.73 | 11.00 | 107,909 | +0.02(+0.18%) |
Jul 11, 2012 | 11.13 | 11.17 | 10.81 | 10.98 | 87,126 | -0.16(-1.44%) |
Jul 10, 2012 | 11.45 | 11.48 | 11.11 | 11.14 | 86,314 | -0.32(-2.79%) |
Jul 09, 2012 | 11.34 | 11.55 | 11.13 | 11.46 | 83,008 | +0.07(+0.61%) |
Jul 06, 2012 | 11.53 | 11.55 | 11.29 | 11.39 | 55,879 | -0.26(-2.23%) |
Jul 05, 2012 | 11.40 | 11.69 | 11.25 | 11.65 | 75,214 | +0.26(+2.28%) |
Jul 03, 2012 | 11.60 | 11.71 | 11.26 | 11.39 | 124,655 | -0.29(-2.48%) |
Jul 02, 2012 | 11.65 | 11.78 | 11.13 | 11.68 | 186,081 | +0.06(+0.52%) |
Jun 29, 2012 | 11.37 | 11.68 | 11.25 | 11.62 | 171,262 | +0.50(+4.50%) |
Jun 28, 2012 | 10.94 | 11.20 | 10.81 | 11.12 | 152,578 | +0.07(+0.63%) |
Jun 27, 2012 | 10.95 | 11.19 | 10.95 | 11.05 | 106,867 | +0.10(+0.91%) |
Jun 26, 2012 | 11.03 | 11.18 | 10.91 | 10.95 | 80,217 | -0.04(-0.36%) |
Jun 25, 2012 | 11.16 | 11.17 | 10.63 | 10.99 | 163,619 | -0.27(-2.40%) |
Jun 22, 2012 | 10.98 | 11.41 | 10.92 | 11.26 | 1,532,367 | +0.34(+3.11%) |
Jun 21, 2012 | 11.22 | 11.30 | 10.89 | 10.92 | 166,878 | -0.25(-2.24%) |
Jun 20, 2012 | 11.33 | 11.35 | 11.07 | 11.17 | 178,361 | -0.20(-1.76%) |
Jun 19, 2012 | 11.22 | 11.38 | 11.12 | 11.37 | 205,833 | +0.15(+1.34%) |
Jun 18, 2012 | 11.15 | 11.48 | 10.96 | 11.22 | 453,372 | +0.32(+2.94%) |
Jun 15, 2012 | 10.73 | 10.96 | 10.73 | 10.90 | 104,276 | +0.13(+1.21%) |
Jun 14, 2012 | 11.37 | 11.37 | 10.69 | 10.77 | 168,718 | -0.55(-4.86%) |
Jun 13, 2012 | 10.71 | 11.50 | 10.70 | 11.32 | 267,736 | +0.65(+6.09%) |
Jun 12, 2012 | 9.920 | 10.77 | 9.541 | 10.67 | 186,114 | +0.72(+7.24%) |
Jun 11, 2012 | 10.09 | 10.26 | 9.830 | 9.950 | 141,537 | -0.04(-0.40%) |
Jun 08, 2012 | 9.830 | 10.03 | 9.440 | 9.990 | 46,177 | +0.10(+1.01%) |
Jun 07, 2012 | 9.990 | 10.09 | 9.630 | 9.890 | 74,103 | +0.04(+0.41%) |
Jun 06, 2012 | 9.410 | 9.850 | 9.410 | 9.850 | 68,956 | +0.42(+4.45%) |
Jun 05, 2012 | 9.430 | 9.700 | 9.220 | 9.430 | 75,002 | -0.01(-0.11%) |
Jun 04, 2012 | 9.540 | 9.990 | 9.180 | 9.440 | 101,329 | -0.05(-0.53%) |
Jun 01, 2012 | 9.510 | 9.660 | 9.360 | 9.490 | 86,273 | -0.09(-0.94%) |
May 31, 2012 | 9.820 | 9.820 | 9.360 | 9.580 | 181,314 | -0.22(-2.24%) |
May 30, 2012 | 9.900 | 9.990 | 9.540 | 9.800 | 156,811 | -0.19(-1.90%) |
May 29, 2012 | 9.750 | 10.09 | 9.700 | 9.990 | 79,762 | +0.35(+3.63%) |
May 25, 2012 | 9.460 | 9.670 | 9.370 | 9.640 | 37,423 | +0.14(+1.47%) |
May 24, 2012 | 9.710 | 9.710 | 9.440 | 9.500 | 43,124 | -0.18(-1.86%) |
May 23, 2012 | 9.520 | 9.750 | 9.300 | 9.680 | 111,494 | +0.06(+0.62%) |
May 22, 2012 | 9.920 | 9.946 | 9.490 | 9.620 | 235,207 | -0.36(-3.61%) |
May 21, 2012 | 10.08 | 10.14 | 9.860 | 9.980 | 187,971 | -0.07(-0.70%) |
May 18, 2012 | 10.17 | 10.37 | 10.00 | 10.05 | 128,627 | -0.15(-1.47%) |
May 17, 2012 | 10.29 | 10.37 | 9.921 | 10.20 | 118,757 | -0.12(-1.16%) |
May 16, 2012 | 10.23 | 10.52 | 10.16 | 10.32 | 68,832 | +0.08(+0.78%) |
May 15, 2012 | 9.820 | 10.57 | 9.820 | 10.24 | 57,888 | +0.35(+3.54%) |
May 14, 2012 | 9.890 | 9.980 | 9.740 | 9.890 | 104,152 | -0.04(-0.40%) |
May 11, 2012 | 10.02 | 10.14 | 9.760 | 9.930 | 65,108 | -0.14(-1.39%) |
May 10, 2012 | 9.940 | 10.12 | 9.760 | 10.07 | 155,885 | +0.17(+1.72%) |
May 09, 2012 | 10.25 | 10.35 | 9.850 | 9.900 | 57,512 | -0.46(-4.44%) |
May 08, 2012 | 10.41 | 10.43 | 10.07 | 10.36 | 81,924 | -0.12(-1.15%) |
May 07, 2012 | 10.67 | 10.75 | 10.40 | 10.48 | 95,073 | -0.20(-1.87%) |
May 04, 2012 | 9.850 | 10.71 | 9.760 | 10.68 | 183,902 | +0.88(+8.98%) |
May 03, 2012 | 10.65 | 11.46 | 9.800 | 9.800 | 294,539 | -0.90(-8.41%) |
May 02, 2012 | 10.41 | 10.71 | 10.25 | 10.70 | 56,863 | +0.20(+1.90%) |