Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 15.17 | 15.40 | 15.13 | 15.18 | 768,599 | -0.01(-0.10%) |
Mar 27, 2013 | 14.97 | 15.40 | 14.93 | 15.20 | 1,297,536 | +0.14(+0.94%) |
Mar 26, 2013 | 15.07 | 15.14 | 14.90 | 15.05 | 1,085,419 | +0.14(+0.91%) |
Mar 25, 2013 | 15.32 | 15.59 | 14.85 | 14.92 | 1,459,078 | -0.40(-2.63%) |
Mar 22, 2013 | 15.15 | 15.46 | 15.02 | 15.32 | 1,391,005 | +0.12(+0.79%) |
Mar 21, 2013 | 15.53 | 15.77 | 15.19 | 15.20 | 1,082,053 | -0.44(-2.80%) |
Mar 20, 2013 | 15.51 | 15.73 | 15.40 | 15.64 | 1,410,135 | +0.23(+1.49%) |
Mar 19, 2013 | 15.70 | 15.84 | 15.23 | 15.41 | 2,036,078 | -0.31(-1.98%) |
Mar 18, 2013 | 16.05 | 16.08 | 15.65 | 15.72 | 1,594,639 | -0.45(-2.80%) |
Mar 15, 2013 | 16.05 | 16.51 | 16.05 | 16.18 | 3,088,101 | +0.15(+0.95%) |
Mar 14, 2013 | 16.01 | 16.06 | 15.74 | 16.02 | 3,710,959 | -0.04(-0.27%) |
Mar 13, 2013 | 17.07 | 17.07 | 16.00 | 16.07 | 4,294,205 | -1.44(-8.25%) |
Mar 12, 2013 | 17.38 | 17.60 | 16.97 | 17.51 | 1,898,725 | +0.26(+1.52%) |
Mar 11, 2013 | 17.37 | 17.45 | 16.71 | 17.25 | 1,965,264 | -0.23(-1.31%) |
Mar 08, 2013 | 17.70 | 17.89 | 17.46 | 17.48 | 1,600,079 | -0.07(-0.42%) |
Mar 07, 2013 | 17.94 | 18.06 | 17.28 | 17.55 | 1,482,169 | -0.39(-2.18%) |
Mar 06, 2013 | 18.15 | 18.38 | 17.55 | 17.94 | 1,374,956 | -0.11(-0.64%) |
Mar 05, 2013 | 17.76 | 18.07 | 17.55 | 18.06 | 1,940,494 | +0.44(+2.47%) |
Mar 04, 2013 | 17.06 | 17.65 | 17.03 | 17.62 | 1,561,276 | +0.60(+3.52%) |
Mar 01, 2013 | 16.36 | 17.06 | 16.35 | 17.02 | 1,359,359 | +0.50(+3.03%) |
Feb 28, 2013 | 16.46 | 16.85 | 16.42 | 16.52 | 1,163,771 | +0.14(+0.86%) |
Feb 27, 2013 | 16.02 | 16.49 | 15.99 | 16.38 | 1,249,321 | +0.35(+2.20%) |
Feb 26, 2013 | 15.83 | 16.08 | 15.60 | 16.03 | 1,338,683 | -0.26(-1.59%) |
Feb 22, 2013 | 15.93 | 16.31 | 15.93 | 16.29 | 1,025,286 | +0.45(+2.84%) |
Feb 21, 2013 | 15.78 | 15.95 | 15.48 | 15.84 | 1,761,815 | -0.01(-0.04%) |
Feb 20, 2013 | 16.51 | 16.65 | 15.78 | 15.84 | 1,344,419 | -0.71(-4.27%) |
Feb 19, 2013 | 16.51 | 16.62 | 16.39 | 16.55 | 993,219 | +0.05(+0.29%) |
Feb 15, 2013 | 16.60 | 16.65 | 16.33 | 16.50 | 829,548 | -0.07(-0.41%) |
Feb 14, 2013 | 16.26 | 16.60 | 16.23 | 16.57 | 1,048,251 | +0.31(+1.90%) |
Feb 13, 2013 | 16.20 | 16.46 | 16.15 | 16.26 | 602,460 | +0.09(+0.58%) |
Feb 12, 2013 | 16.51 | 16.63 | 16.06 | 16.17 | 1,146,100 | -0.37(-2.22%) |
Feb 11, 2013 | 16.35 | 16.54 | 16.32 | 16.53 | 1,200,201 | +0.22(+1.35%) |
Feb 08, 2013 | 15.98 | 16.37 | 15.98 | 16.31 | 894,622 | +0.39(+2.44%) |
Feb 07, 2013 | 15.75 | 15.97 | 15.67 | 15.93 | 1,525,104 | +0.17(+1.10%) |
Feb 06, 2013 | 15.78 | 15.85 | 15.63 | 15.75 | 1,071,557 | +0.09(+0.54%) |
Feb 04, 2013 | 15.73 | 15.85 | 15.57 | 15.67 | 1,354,263 | -0.09(-0.58%) |
Feb 01, 2013 | 15.97 | 15.97 | 15.45 | 15.76 | 2,650,725 | +0.10(+0.62%) |
Jan 31, 2013 | 15.34 | 15.80 | 15.29 | 15.66 | 3,005,277 | +0.38(+2.48%) |
Jan 30, 2013 | 15.43 | 15.55 | 15.15 | 15.28 | 2,114,117 | -0.07(-0.43%) |
Jan 29, 2013 | 15.44 | 15.67 | 14.98 | 15.35 | 2,565,362 | +0.05(+0.33%) |
Jan 28, 2013 | 14.74 | 15.39 | 14.63 | 15.30 | 3,242,957 | +0.72(+4.92%) |
Jan 25, 2013 | 14.58 | 14.63 | 14.48 | 14.58 | 2,455,122 | +0.16(+1.09%) |
Jan 24, 2013 | 14.55 | 14.59 | 14.26 | 14.42 | 3,837,225 | +0.72(+5.29%) |
Jan 23, 2013 | 13.42 | 13.76 | 13.27 | 13.70 | 1,630,883 | +0.31(+2.35%) |
Jan 22, 2013 | 13.35 | 13.44 | 13.24 | 13.38 | 636,314 | +0.06(+0.44%) |
Jan 18, 2013 | 13.51 | 13.55 | 13.20 | 13.33 | 1,700,964 | -0.19(-1.38%) |
Jan 17, 2013 | 14.11 | 14.11 | 13.45 | 13.51 | 4,185,782 | -0.53(-3.74%) |
Jan 16, 2013 | 14.13 | 14.31 | 14.03 | 14.04 | 1,279,314 | -0.14(-1.00%) |
Jan 15, 2013 | 13.71 | 14.18 | 13.68 | 14.18 | 1,226,283 | +0.41(+2.94%) |
Jan 14, 2013 | 13.71 | 13.81 | 13.62 | 13.77 | 1,404,758 | +0.06(+0.45%) |
Jan 11, 2013 | 13.73 | 13.77 | 13.51 | 13.71 | 987,054 | +0.05(+0.39%) |
Jan 10, 2013 | 13.26 | 13.67 | 13.10 | 13.66 | 1,416,725 | +0.56(+4.30%) |
Jan 09, 2013 | 13.16 | 13.25 | 12.98 | 13.10 | 938,323 | -0.03(-0.26%) |
Jan 08, 2013 | 12.44 | 13.13 | 12.36 | 13.13 | 1,852,458 | +0.70(+5.60%) |
Jan 07, 2013 | 13.01 | 13.03 | 12.34 | 12.44 | 2,544,650 | -0.57(-4.41%) |
Jan 04, 2013 | 13.19 | 13.19 | 12.94 | 13.01 | 1,573,842 | -0.10(-0.73%) |
Jan 03, 2013 | 13.26 | 13.36 | 13.01 | 13.10 | 1,300,397 | -0.13(-0.95%) |
Jan 02, 2013 | 13.14 | 13.25 | 13.09 | 13.23 | 1,643,083 | +0.22(+1.72%) |
Dec 31, 2012 | 12.74 | 13.01 | 12.70 | 13.01 | 2,515,130 | +0.30(+2.33%) |
Dec 28, 2012 | 12.82 | 12.87 | 12.67 | 12.71 | 3,951,985 | -0.14(-1.08%) |
Dec 27, 2012 | 13.02 | 13.07 | 12.70 | 12.85 | 1,313,894 | -0.13(-0.99%) |
Dec 26, 2012 | 13.15 | 13.21 | 12.96 | 12.98 | 821,687 | -0.09(-0.65%) |
Dec 24, 2012 | 13.18 | 13.23 | 13.04 | 13.06 | 396,822 | -0.06(-0.47%) |
Dec 21, 2012 | 12.99 | 13.19 | 12.88 | 13.12 | 2,039,373 | -0.07(-0.53%) |
Dec 20, 2012 | 12.80 | 13.20 | 12.80 | 13.19 | 1,474,617 | +0.43(+3.38%) |
Dec 19, 2012 | 12.90 | 13.03 | 12.74 | 12.76 | 954,124 | -0.16(-1.24%) |
Dec 18, 2012 | 12.92 | 13.00 | 12.81 | 12.92 | 1,162,198 | +0.07(+0.54%) |
Dec 17, 2012 | 12.65 | 12.88 | 12.60 | 12.85 | 1,258,917 | +0.33(+2.64%) |
Dec 14, 2012 | 12.25 | 12.53 | 12.23 | 12.52 | 955,250 | +0.27(+2.17%) |
Dec 13, 2012 | 12.30 | 12.30 | 12.15 | 12.25 | 669,623 | -0.00(-0.02%) |
Dec 12, 2012 | 12.36 | 12.41 | 12.20 | 12.26 | 901,083 | -0.01(-0.04%) |
Dec 11, 2012 | 12.32 | 12.36 | 12.20 | 12.26 | 806,186 | -0.03(-0.26%) |
Dec 10, 2012 | 12.17 | 12.30 | 12.11 | 12.29 | 1,446,297 | +0.22(+1.79%) |
Dec 07, 2012 | 11.99 | 12.10 | 11.87 | 12.08 | 570,769 | +0.15(+1.23%) |
Dec 06, 2012 | 11.91 | 11.97 | 11.69 | 11.93 | 1,373,223 | -0.03(-0.27%) |
Dec 05, 2012 | 12.28 | 12.36 | 11.94 | 11.96 | 1,371,486 | -0.29(-2.33%) |
Dec 04, 2012 | 12.30 | 12.35 | 12.17 | 12.25 | 1,387,216 | +0.06(+0.46%) |
Nov 30, 2012 | 12.24 | 12.30 | 12.07 | 12.19 | 889,735 | +0.01(+0.07%) |
Nov 29, 2012 | 12.18 | 12.39 | 11.94 | 12.18 | 1,122,504 | +0.09(+0.77%) |
Nov 28, 2012 | 11.60 | 12.16 | 11.40 | 12.09 | 1,494,068 | +0.47(+4.06%) |
Nov 27, 2012 | 11.63 | 11.67 | 11.46 | 11.62 | 1,177,140 | +0.13(+1.16%) |
Nov 26, 2012 | 11.61 | 11.82 | 11.30 | 11.49 | 850,844 | +0.02(+0.21%) |
Nov 23, 2012 | 11.46 | 11.55 | 11.40 | 11.46 | 530,400 | +0.12(+1.03%) |
Nov 21, 2012 | 11.07 | 11.37 | 11.05 | 11.35 | 1,260,534 | +0.30(+2.70%) |
Nov 20, 2012 | 10.85 | 11.05 | 10.80 | 11.05 | 1,178,014 | +0.27(+2.47%) |
Nov 19, 2012 | 10.76 | 11.09 | 10.71 | 10.78 | 1,326,402 | +0.18(+1.68%) |
Nov 16, 2012 | 10.44 | 10.62 | 10.32 | 10.60 | 688,658 | +0.15(+1.45%) |
Nov 15, 2012 | 10.39 | 10.60 | 10.33 | 10.45 | 1,032,432 | +0.06(+0.62%) |
Nov 14, 2012 | 10.24 | 10.56 | 10.24 | 10.39 | 1,291,033 | +0.07(+0.70%) |
Nov 13, 2012 | 10.08 | 10.46 | 9.951 | 10.31 | 778,077 | +0.16(+1.60%) |
Nov 12, 2012 | 10.03 | 10.24 | 9.930 | 10.15 | 530,013 | +0.16(+1.60%) |
Nov 09, 2012 | 10.01 | 10.22 | 9.863 | 9.991 | 636,074 | -0.03(-0.27%) |
Nov 08, 2012 | 9.996 | 10.25 | 9.991 | 10.02 | 900,498 | -0.02(-0.16%) |
Nov 07, 2012 | 9.922 | 10.12 | 9.748 | 10.03 | 883,687 | -0.01(-0.13%) |
Nov 06, 2012 | 9.663 | 10.10 | 9.663 | 10.05 | 1,218,447 | +0.51(+5.34%) |
Nov 05, 2012 | 9.370 | 9.567 | 9.263 | 9.538 | 1,048,480 | +0.15(+1.65%) |
Nov 02, 2012 | 9.503 | 9.708 | 9.202 | 9.383 | 1,724,766 | -0.23(-2.38%) |
Nov 01, 2012 | 9.826 | 9.826 | 9.538 | 9.612 | 1,002,829 | -0.18(-1.88%) |
Oct 31, 2012 | 9.796 | 9.922 | 9.602 | 9.796 | 803,786 | +0.01(+0.11%) |
Oct 26, 2012 | 9.700 | 9.786 | 9.786 | 9.786 | 441,543 | +0.09(+0.88%) |
Oct 25, 2012 | 9.682 | 9.746 | 9.463 | 9.700 | 447,283 | +0.10(+1.08%) |
Oct 24, 2012 | 9.639 | 9.746 | 9.434 | 9.596 | 858,470 | +0.03(+0.28%) |
Oct 23, 2012 | 9.826 | 9.868 | 9.388 | 9.570 | 909,726 | -0.52(-5.13%) |
Oct 19, 2012 | 10.24 | 10.33 | 10.01 | 10.09 | 895,261 | -0.19(-1.82%) |
Oct 18, 2012 | 10.24 | 10.38 | 10.16 | 10.27 | 546,700 | -0.03(-0.26%) |
Oct 17, 2012 | 10.29 | 10.51 | 10.13 | 10.30 | 667,766 | +0.04(+0.39%) |
Oct 16, 2012 | 10.31 | 10.43 | 10.24 | 10.26 | 721,018 | -0.06(-0.54%) |
Oct 15, 2012 | 10.19 | 10.33 | 10.03 | 10.32 | 642,279 | +0.17(+1.63%) |
Oct 12, 2012 | 10.33 | 10.36 | 10.04 | 10.15 | 774,584 | -0.19(-1.86%) |
Oct 11, 2012 | 10.44 | 10.61 | 10.29 | 10.34 | 742,817 | +0.04(+0.36%) |
Oct 10, 2012 | 10.47 | 10.56 | 10.29 | 10.31 | 881,932 | -0.15(-1.45%) |
Oct 09, 2012 | 10.51 | 10.70 | 10.40 | 10.46 | 953,558 | -0.02(-0.20%) |
Oct 08, 2012 | 10.42 | 10.60 | 10.36 | 10.48 | 1,072,336 | +0.01(+0.05%) |
Oct 05, 2012 | 10.65 | 10.67 | 10.40 | 10.47 | 769,055 | -0.08(-0.73%) |
Oct 04, 2012 | 10.48 | 10.62 | 10.41 | 10.55 | 716,595 | +0.17(+1.67%) |
Oct 03, 2012 | 10.59 | 10.59 | 10.35 | 10.38 | 1,009,751 | -0.21(-2.01%) |
Oct 02, 2012 | 10.81 | 10.81 | 10.47 | 10.59 | 2,016,594 | -0.12(-1.12%) |
Oct 01, 2012 | 10.40 | 10.84 | 10.25 | 10.71 | 3,209,820 | +0.91(+9.33%) |
Sep 28, 2012 | 9.783 | 9.844 | 9.716 | 9.796 | 672,538 | -0.02(-0.19%) |
Sep 27, 2012 | 9.786 | 9.884 | 9.722 | 9.815 | 1,509,648 | +0.09(+0.90%) |
Sep 26, 2012 | 9.924 | 9.983 | 9.620 | 9.727 | 1,126,668 | -0.20(-2.04%) |
Sep 25, 2012 | 10.05 | 10.15 | 9.914 | 9.930 | 1,289,743 | -0.09(-0.85%) |
Sep 24, 2012 | 9.999 | 10.13 | 9.930 | 10.01 | 910,386 | -0.02(-0.24%) |
Sep 21, 2012 | 10.07 | 10.22 | 10.04 | 10.04 | 2,507,376 | +0.04(+0.40%) |
Sep 20, 2012 | 9.826 | 10.05 | 9.714 | 9.999 | 1,304,542 | +0.17(+1.76%) |
Sep 19, 2012 | 9.732 | 9.895 | 9.658 | 9.826 | 1,285,061 | +0.22(+2.25%) |
Sep 18, 2012 | 9.706 | 9.767 | 9.543 | 9.610 | 1,495,070 | -0.14(-1.39%) |
Sep 17, 2012 | 9.794 | 10.01 | 9.719 | 9.746 | 1,305,214 | -0.06(-0.65%) |
Sep 14, 2012 | 9.356 | 9.815 | 9.330 | 9.810 | 2,555,544 | +0.53(+5.75%) |
Sep 13, 2012 | 9.282 | 9.348 | 9.122 | 9.276 | 1,470,704 | +0.04(+0.43%) |
Sep 12, 2012 | 9.114 | 9.239 | 9.058 | 9.236 | 924,698 | +0.16(+1.79%) |
Sep 11, 2012 | 8.925 | 9.082 | 8.890 | 9.074 | 1,939,330 | +0.18(+2.04%) |
Sep 10, 2012 | 8.882 | 8.917 | 8.821 | 8.893 | 997,356 | +0.01(+0.06%) |
Sep 07, 2012 | 8.701 | 8.986 | 8.650 | 8.887 | 1,253,279 | +0.15(+1.68%) |
Sep 06, 2012 | 8.359 | 8.757 | 8.359 | 8.741 | 3,149,272 | +0.43(+5.23%) |
Sep 05, 2012 | 8.072 | 8.306 | 8.064 | 8.306 | 2,288,494 | +0.25(+3.08%) |
Sep 04, 2012 | 7.954 | 8.058 | 7.954 | 8.058 | 2,080,691 | +0.11(+1.37%) |
Aug 31, 2012 | 7.922 | 7.952 | 7.810 | 7.949 | 1,296,015 | +0.08(+1.02%) |
Aug 30, 2012 | 7.792 | 7.872 | 7.792 | 7.869 | 1,130,258 | +0.01(+0.17%) |
Aug 29, 2012 | 7.837 | 7.882 | 7.762 | 7.856 | 808,625 | +0.14(+1.76%) |
Aug 27, 2012 | 7.600 | 7.720 | 7.509 | 7.720 | 1,284,303 | +0.18(+2.37%) |
Aug 24, 2012 | 7.597 | 7.640 | 7.512 | 7.541 | 877,681 | -0.07(-0.91%) |
Aug 23, 2012 | 7.877 | 7.877 | 7.608 | 7.610 | 1,293,003 | -0.27(-3.42%) |
Aug 22, 2012 | 7.717 | 7.917 | 7.717 | 7.880 | 1,404,964 | +0.00(+0.03%) |
Aug 21, 2012 | 7.896 | 7.922 | 7.818 | 7.877 | 1,061,175 | -0.01(-0.07%) |
Aug 20, 2012 | 7.837 | 7.896 | 7.773 | 7.882 | 612,095 | +0.04(+0.51%) |
Aug 17, 2012 | 7.930 | 7.933 | 7.826 | 7.842 | 689,712 | -0.09(-1.11%) |
Aug 16, 2012 | 7.917 | 7.949 | 7.821 | 7.930 | 802,345 | +0.01(+0.10%) |
Aug 15, 2012 | 7.890 | 7.922 | 7.829 | 7.922 | 873,360 | +0.05(+0.64%) |
Aug 14, 2012 | 7.840 | 7.880 | 7.741 | 7.872 | 900,430 | +0.10(+1.23%) |
Aug 13, 2012 | 7.784 | 7.805 | 7.730 | 7.776 | 1,659,289 | -0.04(-0.48%) |
Aug 10, 2012 | 7.802 | 7.836 | 7.765 | 7.813 | 621,586 | -0.04(-0.48%) |
Aug 09, 2012 | 7.813 | 7.912 | 7.784 | 7.850 | 1,438,048 | +0.05(+0.68%) |
Aug 08, 2012 | 7.749 | 7.842 | 7.725 | 7.797 | 773,519 | -0.00(-0.03%) |
Aug 07, 2012 | 7.864 | 7.944 | 7.757 | 7.800 | 2,009,534 | -0.00(-0.03%) |
Aug 06, 2012 | 7.514 | 7.813 | 7.514 | 7.802 | 1,398,771 | +0.27(+3.61%) |
Aug 03, 2012 | 7.384 | 7.602 | 7.243 | 7.530 | 1,276,162 | +0.26(+3.52%) |
Aug 02, 2012 | 7.514 | 7.664 | 7.227 | 7.275 | 945,057 | -0.24(-3.19%) |
Aug 01, 2012 | 7.592 | 7.610 | 7.315 | 7.514 | 1,024,250 | -0.10(-1.30%) |
Jul 31, 2012 | 7.666 | 7.741 | 7.605 | 7.613 | 1,052,881 | -0.02(-0.21%) |
Jul 30, 2012 | 7.528 | 7.669 | 7.488 | 7.629 | 1,067,380 | +0.11(+1.45%) |
Jul 27, 2012 | 7.402 | 7.576 | 7.301 | 7.520 | 1,213,037 | +0.12(+1.58%) |
Jul 26, 2012 | 7.522 | 7.522 | 7.312 | 7.402 | 1,169,115 | +0.03(+0.43%) |
Jul 25, 2012 | 7.344 | 7.384 | 7.133 | 7.371 | 1,097,793 | +0.09(+1.17%) |
Jul 24, 2012 | 7.466 | 7.504 | 7.205 | 7.285 | 633,245 | -0.19(-2.53%) |
Jul 23, 2012 | 7.474 | 7.528 | 7.363 | 7.474 | 1,739,273 | -0.14(-1.89%) |
Jul 20, 2012 | 7.640 | 7.722 | 7.544 | 7.618 | 1,199,603 | -0.06(-0.80%) |
Jul 19, 2012 | 7.688 | 7.717 | 7.581 | 7.680 | 1,549,162 | +0.02(+0.21%) |
Jul 18, 2012 | 7.632 | 7.752 | 7.613 | 7.664 | 974,776 | +0.03(+0.38%) |
Jul 17, 2012 | 7.589 | 7.653 | 7.448 | 7.634 | 957,726 | +0.11(+1.49%) |
Jul 16, 2012 | 7.501 | 7.577 | 7.424 | 7.522 | 1,188,364 | -0.03(-0.46%) |
Jul 13, 2012 | 7.458 | 7.557 | 7.400 | 7.557 | 1,726,151 | +0.15(+1.98%) |
Jul 12, 2012 | 7.418 | 7.461 | 7.293 | 7.410 | 501,776 | -0.06(-0.82%) |
Jul 11, 2012 | 7.355 | 7.482 | 7.344 | 7.472 | 1,142,334 | +0.14(+1.85%) |
Jul 10, 2012 | 7.395 | 7.413 | 7.248 | 7.336 | 1,300,235 | +0.02(+0.26%) |
Jul 09, 2012 | 7.304 | 7.317 | 7.200 | 7.317 | 1,118,970 | +0.02(+0.29%) |
Jul 06, 2012 | 7.213 | 7.339 | 7.213 | 7.296 | 1,220,161 | -0.00(-0.04%) |
Jul 05, 2012 | 7.328 | 7.360 | 7.099 | 7.299 | 1,402,424 | -0.03(-0.40%) |
Jul 03, 2012 | 7.197 | 7.331 | 7.165 | 7.328 | 820,978 | +0.16(+2.23%) |
Jul 02, 2012 | 7.147 | 7.224 | 7.072 | 7.168 | 1,435,823 | +0.08(+1.17%) |
Jun 29, 2012 | 7.136 | 7.179 | 7.013 | 7.085 | 1,371,014 | +0.10(+1.45%) |
Jun 28, 2012 | 6.768 | 7.035 | 6.747 | 6.984 | 2,125,810 | +0.17(+2.46%) |
Jun 27, 2012 | 6.776 | 6.899 | 6.731 | 6.816 | 2,503,669 | +0.06(+0.91%) |
Jun 26, 2012 | 6.643 | 6.792 | 6.643 | 6.755 | 1,722,737 | +0.11(+1.69%) |
Jun 25, 2012 | 6.589 | 6.733 | 6.581 | 6.643 | 2,008,131 | -0.06(-0.95%) |
Jun 22, 2012 | 6.550 | 6.717 | 6.504 | 6.707 | 3,483,896 | +0.18(+2.82%) |
Jun 21, 2012 | 6.757 | 6.757 | 6.448 | 6.523 | 1,976,934 | -0.23(-3.47%) |
Jun 20, 2012 | 6.739 | 6.848 | 6.648 | 6.757 | 1,259,285 | +0.07(+1.08%) |
Jun 19, 2012 | 6.547 | 6.784 | 6.523 | 6.685 | 1,966,944 | +0.18(+2.74%) |
Jun 18, 2012 | 6.440 | 6.515 | 6.408 | 6.507 | 1,207,811 | +0.01(+0.21%) |
Jun 15, 2012 | 6.486 | 6.544 | 6.411 | 6.494 | 2,151,458 | +0.05(+0.74%) |
Jun 14, 2012 | 6.432 | 6.550 | 6.384 | 6.446 | 1,887,691 | +0.04(+0.62%) |
Jun 13, 2012 | 6.496 | 6.589 | 6.366 | 6.406 | 1,380,501 | -0.14(-2.08%) |
Jun 12, 2012 | 6.406 | 6.643 | 6.406 | 6.542 | 2,269,040 | +0.16(+2.46%) |
Jun 11, 2012 | 6.584 | 6.635 | 6.371 | 6.384 | 2,973,611 | -0.16(-2.48%) |
Jun 08, 2012 | 6.446 | 6.560 | 6.395 | 6.547 | 2,663,131 | +0.08(+1.28%) |
Jun 07, 2012 | 6.536 | 6.603 | 6.446 | 6.464 | 3,410,380 | -0.10(-1.50%) |
Jun 06, 2012 | 6.515 | 6.691 | 6.446 | 6.563 | 2,439,643 | +0.14(+2.16%) |
Jun 05, 2012 | 6.478 | 6.534 | 6.384 | 6.424 | 4,329,916 | -0.05(-0.70%) |
Jun 04, 2012 | 6.581 | 6.691 | 6.275 | 6.470 | 3,727,698 | -0.11(-1.74%) |
Jun 01, 2012 | 6.696 | 6.717 | 6.529 | 6.584 | 2,906,502 | -0.20(-2.91%) |
May 31, 2012 | 6.944 | 6.979 | 6.664 | 6.781 | 3,881,792 | -0.09(-1.36%) |
May 30, 2012 | 7.093 | 7.109 | 6.875 | 6.875 | 5,216,631 | -0.23(-3.30%) |
May 29, 2012 | 7.152 | 7.261 | 7.040 | 7.109 | 3,145,806 | +0.03(+0.41%) |
May 25, 2012 | 7.336 | 7.381 | 7.064 | 7.080 | 10,748,714 | -0.16(-2.25%) |
May 24, 2012 | 7.434 | 7.437 | 6.915 | 7.243 | 9,966,431 | -0.08(-1.06%) |
May 23, 2012 | 7.760 | 7.824 | 7.317 | 7.320 | 13,713,243 | -0.49(-6.25%) |
May 22, 2012 | 8.351 | 8.354 | 7.693 | 7.808 | 24,475,016 | -0.55(-6.57%) |
May 21, 2012 | 8.109 | 8.453 | 8.005 | 8.357 | 4,522,312 | +0.23(+2.89%) |
May 18, 2012 | 8.101 | 8.266 | 8.101 | 8.122 | 4,568,091 | -0.01(-0.10%) |
May 17, 2012 | 8.120 | 8.186 | 8.109 | 8.130 | 6,465,139 | +0.04(+0.49%) |
May 16, 2012 | 8.128 | 8.152 | 8.090 | 8.090 | 4,619,745 | -0.01(-0.16%) |
May 15, 2012 | 8.090 | 8.125 | 8.088 | 8.104 | 5,617,814 | +0.01(+0.16%) |
May 14, 2012 | 8.066 | 8.098 | 8.066 | 8.090 | 4,162,463 | +0.01(+0.10%) |
May 11, 2012 | 8.069 | 8.186 | 8.069 | 8.082 | 3,102,694 | -0.02(-0.20%) |
May 10, 2012 | 8.096 | 8.117 | 8.070 | 8.098 | 4,464,285 | +0.00(+0.03%) |
May 09, 2012 | 8.040 | 8.096 | 8.024 | 8.096 | 4,167,839 | +0.02(+0.20%) |
May 08, 2012 | 8.066 | 8.096 | 8.058 | 8.080 | 7,931,976 | -0.01(-0.13%) |
May 07, 2012 | 8.050 | 8.135 | 8.045 | 8.090 | 7,259,302 | +0.08(+1.00%) |
May 04, 2012 | 7.960 | 8.029 | 7.960 | 8.010 | 6,006,638 | +0.00(+0.03%) |
May 03, 2012 | 8.024 | 8.034 | 7.997 | 8.008 | 17,831,170 | -0.02(-0.20%) |
May 02, 2012 | 8.042 | 8.064 | 8.013 | 8.024 | 6,375,318 | -0.02(-0.20%) |
May 01, 2012 | 8.056 | 8.098 | 8.037 | 8.040 | 4,435,133 | -0.05(-0.66%) |
Apr 30, 2012 | 8.109 | 8.122 | 8.040 | 8.093 | 3,352,893 | -0.01(-0.07%) |
Apr 27, 2012 | 8.050 | 8.133 | 8.029 | 8.098 | 6,702,574 | +0.04(+0.53%) |
Apr 26, 2012 | 8.024 | 8.056 | 8.021 | 8.056 | 12,483,156 | +0.02(+0.20%) |
Apr 25, 2012 | 8.050 | 8.050 | 8.010 | 8.040 | 20,462,126 | -0.01(-0.13%) |
Apr 24, 2012 | 8.024 | 8.053 | 8.008 | 8.050 | 15,904,111 | +0.04(+0.50%) |
Apr 23, 2012 | 8.002 | 8.042 | 7.994 | 8.010 | 13,307,800 | -0.01(-0.10%) |
Apr 20, 2012 | 8.058 | 8.061 | 8.009 | 8.018 | 9,698,372 | -0.02(-0.27%) |
Apr 19, 2012 | 8.013 | 8.064 | 7.984 | 8.040 | 97,678,656 | +0.61(+8.22%) |
Apr 18, 2012 | 7.341 | 7.470 | 7.293 | 7.429 | 2,126,759 | +0.00(+0.04%) |
Apr 17, 2012 | 7.442 | 7.552 | 7.397 | 7.426 | 2,178,960 | +0.06(+0.87%) |
Apr 16, 2012 | 7.512 | 7.589 | 7.299 | 7.363 | 5,059,082 | -0.13(-1.78%) |
Apr 13, 2012 | 7.554 | 7.632 | 7.493 | 7.496 | 7,657,457 | -0.07(-0.92%) |
Apr 12, 2012 | 7.560 | 7.650 | 7.466 | 7.565 | 5,972,121 | +0.05(+0.60%) |
Apr 11, 2012 | 7.650 | 7.658 | 7.474 | 7.520 | 3,286,012 | -0.07(-0.95%) |
Apr 10, 2012 | 7.645 | 7.690 | 7.557 | 7.592 | 5,416,789 | -0.05(-0.59%) |
Apr 09, 2012 | 7.426 | 7.717 | 7.426 | 7.637 | 3,059,515 | -0.01(-0.17%) |
Apr 05, 2012 | 7.650 | 7.714 | 7.560 | 7.650 | 4,277,419 | -0.03(-0.42%) |
Apr 04, 2012 | 7.544 | 7.706 | 7.536 | 7.682 | 5,816,362 | +0.01(+0.07%) |
Apr 03, 2012 | 7.640 | 7.730 | 7.548 | 7.677 | 16,495,127 | +0.43(+5.88%) |