Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 3.664 | 3.684 | 3.556 | 3.664 | 8,824 | +0.09(+2.49%) |
Mar 27, 2013 | 3.585 | 3.664 | 3.566 | 3.575 | 79,525 | -0.02(-0.55%) |
Mar 26, 2013 | 3.556 | 3.733 | 3.556 | 3.595 | 43,410 | +0.01(+0.28%) |
Mar 25, 2013 | 3.625 | 3.635 | 3.566 | 3.585 | 18,046 | -0.04(-1.09%) |
Mar 22, 2013 | 3.664 | 3.746 | 3.601 | 3.625 | 53,062 | +0.00(+0.00%) |
Mar 21, 2013 | 3.654 | 3.704 | 3.625 | 3.625 | 36,525 | -0.04(-1.08%) |
Mar 20, 2013 | 3.743 | 3.753 | 3.664 | 3.664 | 30,730 | -0.09(-2.37%) |
Mar 19, 2013 | 3.753 | 3.832 | 3.704 | 3.753 | 22,949 | -0.05(-1.30%) |
Mar 18, 2013 | 3.862 | 3.881 | 3.733 | 3.803 | 23,002 | -0.14(-3.51%) |
Mar 15, 2013 | 4.020 | 4.020 | 3.882 | 3.941 | 29,007 | -0.08(-1.97%) |
Mar 14, 2013 | 4.296 | 4.296 | 4.020 | 4.020 | 19,526 | -0.19(-4.46%) |
Mar 13, 2013 | 4.208 | 4.356 | 4.188 | 4.208 | 57,429 | +0.00(+0.00%) |
Mar 12, 2013 | 4.346 | 4.622 | 4.089 | 4.208 | 84,114 | -0.69(-14.06%) |
Mar 11, 2013 | 4.889 | 4.909 | 4.692 | 4.896 | 18,081 | -0.01(-0.26%) |
Mar 08, 2013 | 4.879 | 4.929 | 4.800 | 4.909 | 16,735 | +0.01(+0.30%) |
Mar 07, 2013 | 4.909 | 4.909 | 4.879 | 4.894 | 708 | -0.03(-0.70%) |
Mar 06, 2013 | 4.850 | 4.929 | 4.840 | 4.929 | 1,848 | +0.00(+0.00%) |
Mar 05, 2013 | 4.909 | 4.938 | 4.840 | 4.929 | 7,116 | +0.01(+0.20%) |
Mar 04, 2013 | 4.938 | 4.938 | 4.879 | 4.919 | 9,213 | +0.05(+1.01%) |
Mar 01, 2013 | 4.879 | 4.938 | 4.731 | 4.869 | 6,133 | -0.01(-0.20%) |
Feb 28, 2013 | 4.938 | 4.938 | 4.761 | 4.879 | 6,891 | -0.04(-0.80%) |
Feb 27, 2013 | 4.721 | 4.978 | 4.711 | 4.919 | 22,071 | +0.06(+1.22%) |
Feb 26, 2013 | 4.722 | 4.988 | 4.721 | 4.859 | 8,032 | +0.17(+3.58%) |
Feb 25, 2013 | 4.741 | 4.771 | 4.692 | 4.692 | 47,550 | -0.05(-1.04%) |
Feb 22, 2013 | 4.790 | 4.790 | 4.741 | 4.741 | 2,733 | -0.04(-0.83%) |
Feb 21, 2013 | 4.978 | 4.988 | 4.776 | 4.780 | 7,208 | -0.12(-2.42%) |
Feb 20, 2013 | 4.909 | 5.037 | 4.899 | 4.899 | 16,206 | -0.04(-0.80%) |
Feb 19, 2013 | 4.938 | 4.948 | 4.899 | 4.938 | 18,441 | +0.00(+0.00%) |
Feb 15, 2013 | 4.938 | 4.948 | 4.909 | 4.938 | 19,641 | +0.00(+0.00%) |
Feb 14, 2013 | 4.919 | 4.938 | 4.869 | 4.938 | 8,054 | +0.00(+0.00%) |
Feb 13, 2013 | 4.830 | 4.958 | 4.790 | 4.938 | 11,809 | +0.03(+0.60%) |
Feb 12, 2013 | 4.741 | 4.921 | 4.731 | 4.909 | 13,883 | +0.19(+3.97%) |
Feb 11, 2013 | 4.771 | 4.816 | 4.721 | 4.721 | 3,472 | -0.22(-4.40%) |
Feb 08, 2013 | 4.701 | 4.938 | 4.701 | 4.938 | 15,247 | +0.00(+0.00%) |
Feb 07, 2013 | 4.825 | 4.938 | 4.825 | 4.938 | 1,639 | +0.01(+0.20%) |
Feb 06, 2013 | 4.780 | 4.928 | 4.780 | 4.928 | 1,113 | -0.00(-0.00%) |
Feb 04, 2013 | 4.968 | 4.968 | 4.867 | 4.929 | 952 | -0.06(-1.15%) |
Feb 01, 2013 | 4.988 | 4.988 | 4.938 | 4.986 | 1,341 | -0.00(-0.04%) |
Jan 31, 2013 | 4.988 | 4.988 | 4.988 | 4.988 | 506 | +0.04(+0.80%) |
Jan 30, 2013 | 4.899 | 4.948 | 4.899 | 4.948 | 2,335 | +0.00(+0.10%) |
Jan 29, 2013 | 4.978 | 4.988 | 4.938 | 4.943 | 5,672 | +0.05(+1.11%) |
Jan 28, 2013 | 4.889 | 4.968 | 4.889 | 4.889 | 18,845 | +0.00(+0.00%) |
Jan 25, 2013 | 4.840 | 4.938 | 4.840 | 4.889 | 3,428 | +0.05(+1.02%) |
Jan 24, 2013 | 4.938 | 4.948 | 4.840 | 4.840 | 7,357 | -0.10(-2.00%) |
Jan 23, 2013 | 4.919 | 4.988 | 4.889 | 4.938 | 19,461 | +0.09(+1.83%) |
Jan 22, 2013 | 4.899 | 4.934 | 4.840 | 4.850 | 3,658 | -0.10(-1.99%) |
Jan 18, 2013 | 4.889 | 4.948 | 4.840 | 4.948 | 4,525 | -0.00(-0.00%) |
Jan 17, 2013 | 4.948 | 4.948 | 4.889 | 4.948 | 2,920 | +0.00(+0.00%) |
Jan 16, 2013 | 4.929 | 4.998 | 4.820 | 4.948 | 15,844 | +0.02(+0.40%) |
Jan 15, 2013 | 4.968 | 4.988 | 4.711 | 4.929 | 5,641 | -0.05(-1.09%) |
Jan 14, 2013 | 4.968 | 5.077 | 4.958 | 4.983 | 6,169 | +0.01(+0.30%) |
Jan 11, 2013 | 4.919 | 4.988 | 4.899 | 4.968 | 2,544 | +0.07(+1.41%) |
Jan 10, 2013 | 5.027 | 5.027 | 4.899 | 4.899 | 25,785 | -0.15(-2.94%) |
Jan 09, 2013 | 4.860 | 5.057 | 4.859 | 5.047 | 3,014 | +0.01(+0.20%) |
Jan 08, 2013 | 4.938 | 5.037 | 4.869 | 5.037 | 5,628 | +0.12(+2.41%) |
Jan 07, 2013 | 5.017 | 5.017 | 4.907 | 4.919 | 14,707 | -0.10(-1.97%) |
Jan 04, 2013 | 5.037 | 5.104 | 5.017 | 5.017 | 3,071 | -0.06(-1.17%) |
Jan 03, 2013 | 4.929 | 5.077 | 4.929 | 5.077 | 7,056 | +0.09(+1.78%) |
Jan 02, 2013 | 4.810 | 5.047 | 4.810 | 4.988 | 14,615 | +0.09(+1.81%) |
Dec 31, 2012 | 4.929 | 5.126 | 4.741 | 4.899 | 4,716 | -0.03(-0.60%) |
Dec 28, 2012 | 4.889 | 4.938 | 4.790 | 4.929 | 12,801 | -0.06(-1.29%) |
Dec 27, 2012 | 4.939 | 5.077 | 4.879 | 4.993 | 13,713 | -0.04(-0.73%) |
Dec 26, 2012 | 5.126 | 5.126 | 4.741 | 5.029 | 8,406 | -0.01(-0.16%) |
Dec 24, 2012 | 4.919 | 5.037 | 4.919 | 5.037 | 4,657 | +0.03(+0.59%) |
Dec 21, 2012 | 5.126 | 5.225 | 4.988 | 5.008 | 10,253 | -0.22(-4.16%) |
Dec 20, 2012 | 5.097 | 5.254 | 5.017 | 5.225 | 38,046 | +0.04(+0.76%) |
Dec 19, 2012 | 5.166 | 5.185 | 5.037 | 5.185 | 10,394 | +0.05(+0.96%) |
Dec 18, 2012 | 5.136 | 5.235 | 5.136 | 5.136 | 14,420 | +0.00(+0.00%) |
Dec 17, 2012 | 5.146 | 5.235 | 5.126 | 5.136 | 10,048 | +0.00(+0.00%) |
Dec 14, 2012 | 5.185 | 5.235 | 5.136 | 5.136 | 105,493 | -0.07(-1.33%) |
Dec 13, 2012 | 5.324 | 5.324 | 5.126 | 5.205 | 6,774 | -0.05(-0.94%) |
Dec 12, 2012 | 5.324 | 5.324 | 5.255 | 5.255 | 5,366 | +0.02(+0.38%) |
Dec 11, 2012 | 5.274 | 5.284 | 5.235 | 5.235 | 18,099 | +0.05(+0.95%) |
Dec 10, 2012 | 5.245 | 5.294 | 5.097 | 5.185 | 7,563 | -0.10(-1.87%) |
Dec 07, 2012 | 5.235 | 5.521 | 5.185 | 5.284 | 15,575 | -0.01(-0.19%) |
Dec 06, 2012 | 5.235 | 5.294 | 5.008 | 5.294 | 11,353 | +0.10(+1.90%) |
Dec 05, 2012 | 5.373 | 5.432 | 5.185 | 5.195 | 17,768 | -0.21(-3.84%) |
Dec 04, 2012 | 5.432 | 5.432 | 5.343 | 5.403 | 2,022 | -0.03(-0.55%) |
Nov 30, 2012 | 5.442 | 5.442 | 5.432 | 5.432 | 809 | +0.00(+0.00%) |
Nov 29, 2012 | 5.324 | 5.432 | 5.264 | 5.432 | 1,113 | +0.10(+1.85%) |
Nov 28, 2012 | 5.255 | 5.334 | 5.146 | 5.334 | 3,134 | -0.13(-2.35%) |
Nov 27, 2012 | 5.284 | 5.462 | 5.235 | 5.462 | 13,870 | +0.28(+5.33%) |
Nov 26, 2012 | 5.195 | 5.383 | 5.186 | 5.186 | 6,067 | -0.09(-1.68%) |
Nov 21, 2012 | 5.314 | 5.274 | 5.274 | 5.274 | 3,239 | -0.12(-2.20%) |
Nov 20, 2012 | 5.324 | 5.393 | 5.185 | 5.393 | 15,156 | +0.15(+2.82%) |
Nov 19, 2012 | 5.304 | 5.432 | 5.245 | 5.245 | 2,540 | +0.06(+1.14%) |
Nov 16, 2012 | 5.186 | 5.186 | 5.186 | 5.186 | 121 | +0.00(+0.00%) |
Nov 15, 2012 | 5.284 | 5.846 | 5.136 | 5.185 | 32,845 | -0.22(-4.02%) |
Nov 14, 2012 | 5.928 | 5.928 | 5.195 | 5.403 | 69,898 | -0.15(-2.67%) |
Nov 13, 2012 | 5.640 | 5.753 | 5.413 | 5.551 | 4,353 | -0.09(-1.58%) |
Nov 12, 2012 | 5.689 | 5.709 | 5.432 | 5.640 | 2,216 | -0.16(-2.73%) |
Nov 09, 2012 | 5.995 | 5.995 | 5.768 | 5.798 | 13,267 | -0.14(-2.33%) |
Nov 08, 2012 | 6.005 | 6.015 | 5.936 | 5.936 | 4,249 | -0.24(-3.84%) |
Nov 07, 2012 | 5.827 | 6.173 | 5.827 | 6.173 | 5,514 | +0.25(+4.17%) |
Nov 06, 2012 | 5.857 | 5.926 | 5.827 | 5.926 | 1,888 | -0.19(-3.07%) |
Nov 05, 2012 | 5.985 | 6.114 | 5.985 | 6.114 | 622 | +0.00(+0.00%) |
Nov 02, 2012 | 6.114 | 6.114 | 6.114 | 6.114 | 303 | +0.09(+1.48%) |
Nov 01, 2012 | 6.064 | 6.064 | 5.976 | 6.025 | 2,203 | -0.04(-0.65%) |
Oct 31, 2012 | 5.906 | 6.064 | 5.906 | 6.064 | 3,835 | +0.17(+2.85%) |
Oct 26, 2012 | 5.778 | 5.897 | 5.897 | 5.897 | 4,151 | +0.07(+1.19%) |
Oct 25, 2012 | 5.946 | 5.976 | 5.818 | 5.827 | 2,003 | -0.10(-1.67%) |
Oct 24, 2012 | 6.055 | 6.163 | 5.926 | 5.926 | 4,070 | -0.20(-3.23%) |
Oct 23, 2012 | 6.074 | 6.203 | 5.926 | 6.124 | 7,597 | +0.15(+2.48%) |
Oct 19, 2012 | 6.134 | 6.134 | 5.976 | 5.976 | 4,298 | -0.30(-4.72%) |
Oct 18, 2012 | 6.074 | 6.272 | 6.074 | 6.272 | 3,336 | +0.06(+0.95%) |
Oct 17, 2012 | 6.005 | 6.272 | 6.005 | 6.213 | 7,869 | +0.24(+3.97%) |
Oct 16, 2012 | 6.064 | 6.211 | 5.827 | 5.976 | 7,524 | -0.09(-1.47%) |
Oct 15, 2012 | 5.926 | 6.074 | 5.926 | 6.064 | 2,947 | -0.01(-0.16%) |
Oct 12, 2012 | 5.877 | 6.074 | 5.877 | 6.074 | 329 | -0.05(-0.81%) |
Oct 11, 2012 | 5.926 | 6.188 | 5.926 | 6.124 | 694 | +0.11(+1.89%) |
Oct 10, 2012 | 5.946 | 6.010 | 5.724 | 6.010 | 5,189 | +0.05(+0.92%) |
Oct 09, 2012 | 5.877 | 5.956 | 5.739 | 5.956 | 6,336 | +0.08(+1.34%) |
Oct 08, 2012 | 5.877 | 5.926 | 5.729 | 5.877 | 4,280 | +0.04(+0.68%) |
Oct 05, 2012 | 5.837 | 5.837 | 5.837 | 5.837 | 303 | +0.14(+2.43%) |
Oct 04, 2012 | 5.610 | 6.045 | 5.482 | 5.699 | 2,465 | +0.02(+0.35%) |
Oct 03, 2012 | 5.827 | 5.857 | 5.659 | 5.679 | 6,920 | -0.24(-4.01%) |
Oct 02, 2012 | 5.640 | 5.926 | 5.334 | 5.916 | 12,881 | +0.19(+3.28%) |
Oct 01, 2012 | 5.956 | 5.956 | 5.729 | 5.729 | 7,979 | -0.15(-2.52%) |
Sep 28, 2012 | 5.778 | 5.887 | 5.778 | 5.877 | 10,681 | +0.03(+0.51%) |
Sep 27, 2012 | 5.808 | 5.926 | 5.798 | 5.847 | 7,523 | +0.02(+0.34%) |
Sep 26, 2012 | 5.906 | 6.222 | 5.729 | 5.827 | 8,738 | -0.09(-1.50%) |
Sep 25, 2012 | 6.094 | 6.301 | 5.916 | 5.916 | 3,056 | -0.11(-1.80%) |
Sep 24, 2012 | 6.799 | 6.799 | 5.780 | 6.025 | 9,364 | +0.12(+2.01%) |
Sep 21, 2012 | 5.877 | 6.163 | 5.719 | 5.906 | 17,579 | +0.03(+0.50%) |
Sep 20, 2012 | 5.946 | 5.946 | 5.837 | 5.877 | 17,230 | -0.17(-2.78%) |
Sep 19, 2012 | 5.887 | 6.074 | 5.877 | 6.045 | 10,790 | +0.10(+1.66%) |
Sep 18, 2012 | 6.173 | 6.222 | 5.827 | 5.946 | 5,235 | -0.23(-3.68%) |
Sep 17, 2012 | 6.134 | 6.357 | 6.134 | 6.173 | 21,736 | -0.19(-2.95%) |
Sep 14, 2012 | 6.539 | 6.539 | 6.183 | 6.361 | 23,086 | -0.25(-3.79%) |
Sep 13, 2012 | 6.637 | 6.766 | 6.400 | 6.611 | 13,033 | -0.02(-0.25%) |
Sep 12, 2012 | 6.529 | 6.697 | 6.371 | 6.627 | 3,888 | +0.06(+0.98%) |
Sep 11, 2012 | 6.716 | 6.764 | 6.563 | 6.563 | 3,482 | -0.25(-3.70%) |
Sep 10, 2012 | 6.756 | 6.815 | 6.716 | 6.815 | 6,648 | +0.24(+3.60%) |
Sep 07, 2012 | 6.469 | 6.795 | 6.460 | 6.578 | 4,244 | +0.01(+0.15%) |
Sep 06, 2012 | 6.805 | 6.805 | 6.557 | 6.568 | 6,727 | -0.25(-3.62%) |
Sep 05, 2012 | 6.815 | 6.815 | 6.815 | 6.815 | 334 | -0.10(-1.43%) |
Sep 04, 2012 | 6.904 | 6.914 | 6.904 | 6.914 | 3,823 | +0.13(+1.89%) |
Aug 31, 2012 | 7.003 | 7.003 | 6.766 | 6.785 | 3,239 | -0.13(-1.86%) |
Aug 29, 2012 | 6.785 | 6.914 | 6.914 | 6.914 | 1,822 | +0.00(+0.00%) |
Aug 27, 2012 | 6.884 | 6.924 | 6.815 | 6.914 | 6,977 | +0.20(+2.94%) |
Aug 24, 2012 | 6.657 | 6.799 | 6.588 | 6.716 | 3,104 | -0.10(-1.45%) |
Aug 23, 2012 | 6.914 | 6.924 | 6.815 | 6.815 | 1,198 | +0.03(+0.44%) |
Aug 22, 2012 | 6.618 | 6.785 | 6.618 | 6.785 | 1,888 | +0.02(+0.29%) |
Aug 21, 2012 | 7.072 | 7.111 | 6.578 | 6.766 | 11,444 | -0.10(-1.44%) |
Aug 20, 2012 | 6.825 | 6.924 | 6.776 | 6.864 | 3,084 | -0.05(-0.71%) |
Aug 17, 2012 | 6.805 | 6.913 | 6.805 | 6.913 | 3,333 | -0.00(-0.01%) |
Aug 16, 2012 | 6.904 | 6.914 | 6.904 | 6.914 | 202 | +0.10(+1.45%) |
Aug 15, 2012 | 6.825 | 6.825 | 6.815 | 6.815 | 601 | +0.01(+0.15%) |
Aug 14, 2012 | 6.934 | 6.934 | 6.805 | 6.805 | 971 | +0.04(+0.58%) |
Aug 11, 2012 | 6.766 | 6.766 | 6.766 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 6.904 | 6.904 | 6.647 | 6.766 | 2,881 | +0.00(+0.00%) |
Aug 09, 2012 | 6.983 | 7.032 | 6.545 | 6.766 | 11,732 | -0.29(-4.06%) |
Aug 07, 2012 | 6.608 | 7.052 | 7.052 | 7.052 | 15,996 | +0.44(+6.73%) |
Aug 06, 2012 | 6.776 | 6.855 | 6.608 | 6.608 | 3,155 | -0.22(-3.18%) |
Aug 03, 2012 | 6.420 | 6.825 | 6.418 | 6.825 | 3,446 | +0.43(+6.80%) |
Aug 02, 2012 | 6.430 | 6.795 | 6.272 | 6.390 | 1,768 | -0.13(-1.97%) |
Jul 31, 2012 | 6.529 | 6.519 | 6.519 | 6.519 | 1,518 | -0.07(-1.05%) |
Jul 30, 2012 | 6.736 | 7.398 | 6.440 | 6.588 | 19,708 | -0.23(-3.42%) |
Jul 27, 2012 | 6.791 | 6.821 | 6.697 | 6.821 | 1,518 | -0.01(-0.20%) |
Jul 26, 2012 | 6.835 | 6.864 | 6.835 | 6.835 | 2,604 | -0.08(-1.14%) |
Jul 25, 2012 | 7.052 | 7.190 | 6.874 | 6.914 | 35,659 | -0.25(-3.45%) |
Jul 24, 2012 | 7.289 | 7.289 | 6.825 | 7.161 | 12,990 | -0.05(-0.68%) |
Jul 23, 2012 | 7.269 | 7.408 | 6.864 | 7.210 | 7,169 | +0.01(+0.14%) |
Jul 20, 2012 | 7.200 | 7.260 | 7.200 | 7.200 | 1,366 | -0.16(-2.15%) |
Jul 19, 2012 | 7.161 | 7.378 | 7.161 | 7.358 | 1,943 | +0.05(+0.67%) |
Jul 18, 2012 | 7.595 | 7.887 | 7.210 | 7.309 | 38,860 | -0.15(-1.99%) |
Jul 17, 2012 | 7.457 | 7.783 | 7.161 | 7.457 | 8,806 | +0.05(+0.67%) |
Jul 16, 2012 | 7.082 | 7.502 | 7.082 | 7.408 | 5,828 | +0.43(+6.23%) |
Jul 13, 2012 | 6.815 | 7.407 | 6.815 | 6.973 | 14,199 | +0.24(+3.52%) |
Jul 12, 2012 | 6.706 | 6.914 | 6.687 | 6.736 | 4,407 | +0.02(+0.29%) |
Jul 11, 2012 | 6.667 | 6.924 | 6.667 | 6.716 | 9,826 | -0.04(-0.58%) |
Jul 10, 2012 | 6.756 | 6.766 | 6.756 | 6.756 | 664 | -0.01(-0.13%) |
Jul 09, 2012 | 6.618 | 6.766 | 6.558 | 6.765 | 9,055 | +0.19(+2.84%) |
Jul 06, 2012 | 6.706 | 6.746 | 6.568 | 6.578 | 3,629 | -0.26(-3.76%) |
Jul 05, 2012 | 6.637 | 6.914 | 6.558 | 6.835 | 6,891 | +0.26(+3.90%) |
Jul 03, 2012 | 7.062 | 7.062 | 6.578 | 6.578 | 5,217 | -0.48(-6.85%) |
Jul 02, 2012 | 6.973 | 7.240 | 6.973 | 7.062 | 3,796 | -0.02(-0.28%) |
Jun 29, 2012 | 6.785 | 7.082 | 6.568 | 7.082 | 6,531 | +0.17(+2.43%) |
Jun 28, 2012 | 6.618 | 6.914 | 6.618 | 6.914 | 642 | +0.20(+2.94%) |
Jun 27, 2012 | 6.756 | 6.766 | 6.618 | 6.716 | 9,640 | -0.15(-2.16%) |
Jun 26, 2012 | 7.082 | 7.082 | 6.618 | 6.864 | 5,163 | +0.10(+1.46%) |
Jun 25, 2012 | 6.598 | 6.766 | 6.558 | 6.766 | 3,224 | +0.09(+1.33%) |
Jun 22, 2012 | 6.776 | 7.082 | 6.558 | 6.677 | 4,158 | +0.12(+1.81%) |
Jun 21, 2012 | 6.460 | 6.667 | 6.460 | 6.558 | 10,718 | +0.20(+3.11%) |
Jun 20, 2012 | 6.420 | 6.588 | 6.321 | 6.361 | 5,167 | -0.04(-0.62%) |
Jun 19, 2012 | 6.460 | 6.479 | 6.371 | 6.400 | 9,832 | -0.08(-1.22%) |
Jun 18, 2012 | 6.618 | 6.618 | 6.341 | 6.479 | 8,846 | -0.34(-4.93%) |
Jun 15, 2012 | 7.408 | 7.408 | 6.321 | 6.815 | 228,111 | -0.59(-8.00%) |
Jun 14, 2012 | 7.418 | 7.418 | 7.121 | 7.408 | 4,683 | +0.11(+1.49%) |
Jun 13, 2012 | 7.299 | 7.803 | 7.299 | 7.299 | 29,959 | +0.13(+1.79%) |
Jun 12, 2012 | 7.457 | 7.457 | 7.013 | 7.171 | 5,123 | -0.28(-3.74%) |
Jun 11, 2012 | 7.210 | 7.506 | 7.210 | 7.449 | 1,518 | +0.36(+5.10%) |
Jun 08, 2012 | 7.131 | 7.210 | 7.013 | 7.088 | 2,642 | -0.02(-0.33%) |
Jun 07, 2012 | 7.427 | 7.566 | 7.062 | 7.111 | 9,418 | -0.32(-4.26%) |
Jun 06, 2012 | 7.506 | 7.654 | 7.013 | 7.427 | 5,241 | -0.08(-1.05%) |
Jun 05, 2012 | 7.437 | 7.773 | 7.408 | 7.506 | 18,699 | +0.07(+0.93%) |
Jun 04, 2012 | 7.773 | 7.773 | 7.408 | 7.437 | 4,946 | -0.07(-0.92%) |
Jun 01, 2012 | 7.753 | 7.892 | 7.457 | 7.506 | 3,921 | -0.42(-5.35%) |
May 31, 2012 | 7.902 | 7.951 | 7.419 | 7.931 | 6,457 | +0.03(+0.37%) |
May 30, 2012 | 7.852 | 7.902 | 7.753 | 7.902 | 532 | +0.00(+0.00%) |
May 29, 2012 | 7.882 | 8.000 | 7.595 | 7.902 | 27,809 | +0.05(+0.63%) |
May 25, 2012 | 7.902 | 7.902 | 7.704 | 7.852 | 2,588 | -0.08(-1.00%) |
May 24, 2012 | 7.892 | 8.000 | 7.655 | 7.931 | 13,645 | +0.15(+1.90%) |
May 23, 2012 | 7.911 | 8.099 | 7.783 | 7.783 | 16,949 | -0.14(-1.75%) |
May 22, 2012 | 7.872 | 7.931 | 7.506 | 7.921 | 8,771 | +0.03(+0.38%) |
May 21, 2012 | 7.615 | 7.892 | 7.418 | 7.892 | 6,993 | +0.44(+5.97%) |
May 18, 2012 | 7.813 | 7.813 | 7.447 | 7.447 | 2,632 | -0.44(-5.63%) |
May 17, 2012 | 7.566 | 7.892 | 7.418 | 7.892 | 8,527 | +0.38(+4.99%) |
May 16, 2012 | 7.931 | 7.931 | 7.506 | 7.516 | 11,989 | -0.39(-4.88%) |
May 15, 2012 | 9.551 | 9.551 | 7.803 | 7.902 | 71,388 | -2.04(-20.55%) |
May 14, 2012 | 9.966 | 9.976 | 9.877 | 9.946 | 2,986 | -0.00(-0.01%) |
May 11, 2012 | 10.05 | 10.05 | 9.947 | 9.947 | 627 | -0.05(-0.48%) |
May 10, 2012 | 10.06 | 10.21 | 9.887 | 9.995 | 8,050 | -0.13(-1.27%) |
May 09, 2012 | 10.14 | 10.25 | 10.12 | 10.12 | 647 | -0.14(-1.34%) |
May 08, 2012 | 10.03 | 10.26 | 9.887 | 10.26 | 4,629 | +0.16(+1.55%) |
May 07, 2012 | 9.916 | 10.26 | 9.778 | 10.10 | 5,206 | +0.20(+1.99%) |
May 04, 2012 | 10.27 | 10.28 | 9.903 | 9.907 | 11,448 | -0.37(-3.56%) |
May 03, 2012 | 9.946 | 10.42 | 9.908 | 10.27 | 10,735 | +0.32(+3.17%) |
May 02, 2012 | 10.24 | 10.40 | 9.956 | 9.956 | 1,519 | -0.60(-5.71%) |
May 01, 2012 | 10.32 | 10.56 | 9.908 | 10.56 | 11,453 | +0.24(+2.30%) |
Apr 30, 2012 | 10.33 | 10.33 | 10.30 | 10.32 | 449 | +0.19(+1.90%) |
Apr 27, 2012 | 9.877 | 10.41 | 9.867 | 10.13 | 8,834 | +0.01(+0.15%) |
Apr 26, 2012 | 10.53 | 10.53 | 9.897 | 10.11 | 9,103 | -0.37(-3.49%) |
Apr 25, 2012 | 10.64 | 10.66 | 10.48 | 10.48 | 3,866 | -0.15(-1.39%) |
Apr 24, 2012 | 10.61 | 10.64 | 10.52 | 10.63 | 2,829 | -0.01(-0.09%) |
Apr 23, 2012 | 10.49 | 10.86 | 10.44 | 10.64 | 8,640 | +0.17(+1.60%) |
Apr 20, 2012 | 10.58 | 10.65 | 10.47 | 10.47 | 13,150 | +0.07(+0.67%) |
Apr 19, 2012 | 10.81 | 10.81 | 10.40 | 10.40 | 3,717 | -0.46(-4.27%) |
Apr 18, 2012 | 10.62 | 10.86 | 10.37 | 10.86 | 6,522 | +0.00(+0.00%) |
Apr 17, 2012 | 10.72 | 10.86 | 10.37 | 10.86 | 7,208 | +0.18(+1.66%) |
Apr 16, 2012 | 10.18 | 10.72 | 10.18 | 10.69 | 10,919 | +0.76(+7.66%) |
Apr 13, 2012 | 10.19 | 10.47 | 9.926 | 9.926 | 16,426 | -0.27(-2.62%) |
Apr 12, 2012 | 10.40 | 10.40 | 10.07 | 10.19 | 4,191 | -0.27(-2.55%) |
Apr 11, 2012 | 10.35 | 10.46 | 10.35 | 10.46 | 1,370 | +0.22(+2.12%) |
Apr 10, 2012 | 10.02 | 10.24 | 9.926 | 10.24 | 6,379 | +0.32(+3.18%) |
Apr 09, 2012 | 10.20 | 10.36 | 9.887 | 9.926 | 6,069 | -0.54(-5.19%) |
Apr 05, 2012 | 10.53 | 10.53 | 10.08 | 10.47 | 13,986 | -0.05(-0.47%) |
Apr 04, 2012 | 10.25 | 10.52 | 10.25 | 10.52 | 1,357 | +0.25(+2.40%) |
Apr 03, 2012 | 10.43 | 10.52 | 10.12 | 10.27 | 9,577 | -0.11(-1.05%) |