Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.00 | 10.58 | 9.770 | 10.45 | 220,173 | +0.47(+4.71%) |
Mar 27, 2013 | 10.09 | 10.10 | 9.824 | 9.980 | 78,403 | -0.23(-2.25%) |
Mar 26, 2013 | 10.24 | 10.33 | 10.06 | 10.21 | 65,987 | +0.05(+0.49%) |
Mar 25, 2013 | 10.13 | 10.17 | 9.750 | 10.16 | 103,785 | +0.10(+0.99%) |
Mar 22, 2013 | 10.30 | 10.30 | 10.02 | 10.06 | 66,337 | -0.18(-1.76%) |
Mar 21, 2013 | 10.32 | 10.40 | 10.17 | 10.24 | 143,359 | -0.17(-1.63%) |
Mar 20, 2013 | 10.34 | 10.59 | 10.34 | 10.41 | 133,356 | +0.13(+1.26%) |
Mar 19, 2013 | 10.34 | 10.41 | 10.15 | 10.28 | 192,301 | -0.05(-0.48%) |
Mar 18, 2013 | 10.60 | 10.66 | 10.00 | 10.33 | 246,091 | -0.42(-3.91%) |
Mar 15, 2013 | 10.64 | 10.95 | 10.50 | 10.75 | 217,325 | +0.15(+1.42%) |
Mar 14, 2013 | 10.64 | 10.69 | 10.33 | 10.60 | 186,718 | +0.01(+0.09%) |
Mar 13, 2013 | 10.26 | 10.64 | 10.19 | 10.59 | 127,083 | +0.31(+3.02%) |
Mar 12, 2013 | 10.35 | 10.39 | 10.19 | 10.28 | 108,967 | -0.13(-1.25%) |
Mar 11, 2013 | 10.67 | 10.67 | 10.18 | 10.41 | 145,900 | -0.27(-2.53%) |
Mar 08, 2013 | 10.28 | 10.77 | 10.22 | 10.68 | 383,049 | +0.50(+4.91%) |
Mar 07, 2013 | 9.510 | 10.21 | 9.450 | 10.18 | 833,584 | +0.78(+8.30%) |
Mar 06, 2013 | 9.290 | 9.490 | 9.180 | 9.400 | 102,722 | +0.12(+1.29%) |
Mar 05, 2013 | 9.180 | 9.370 | 9.070 | 9.280 | 346,919 | +0.16(+1.75%) |
Mar 04, 2013 | 9.370 | 9.370 | 9.030 | 9.120 | 174,659 | -0.29(-3.08%) |
Mar 01, 2013 | 9.590 | 9.590 | 9.345 | 9.410 | 178,739 | -0.25(-2.59%) |
Feb 28, 2013 | 9.610 | 9.710 | 9.410 | 9.660 | 132,631 | +0.06(+0.63%) |
Feb 27, 2013 | 9.790 | 9.940 | 9.580 | 9.600 | 187,407 | -0.18(-1.84%) |
Feb 26, 2013 | 9.240 | 10.07 | 9.240 | 9.780 | 709,540 | +0.27(+2.84%) |
Feb 22, 2013 | 9.740 | 9.790 | 9.430 | 9.510 | 115,004 | -0.14(-1.45%) |
Feb 21, 2013 | 9.860 | 9.945 | 9.570 | 9.650 | 186,912 | -0.26(-2.62%) |
Feb 20, 2013 | 9.960 | 10.19 | 9.770 | 9.910 | 297,023 | +0.05(+0.51%) |
Feb 19, 2013 | 9.790 | 10.01 | 9.700 | 9.860 | 170,935 | +0.08(+0.82%) |
Feb 15, 2013 | 9.490 | 9.840 | 9.360 | 9.780 | 234,925 | +0.35(+3.71%) |
Feb 14, 2013 | 9.460 | 9.480 | 9.200 | 9.430 | 142,636 | -0.05(-0.53%) |
Feb 13, 2013 | 9.410 | 9.480 | 9.320 | 9.480 | 119,667 | +0.06(+0.64%) |
Feb 12, 2013 | 9.300 | 9.450 | 9.160 | 9.420 | 90,987 | +0.12(+1.29%) |
Feb 11, 2013 | 9.300 | 9.370 | 9.144 | 9.300 | 143,793 | -0.07(-0.75%) |
Feb 08, 2013 | 9.210 | 9.450 | 9.160 | 9.370 | 317,459 | +0.15(+1.63%) |
Feb 07, 2013 | 9.170 | 9.290 | 9.050 | 9.220 | 346,841 | +0.04(+0.44%) |
Feb 06, 2013 | 9.100 | 9.270 | 9.025 | 9.180 | 713,716 | +1.05(+12.92%) |
Feb 04, 2013 | 8.390 | 8.500 | 8.060 | 8.130 | 249,228 | -0.34(-4.01%) |
Feb 01, 2013 | 8.150 | 8.640 | 8.080 | 8.470 | 463,191 | +0.44(+5.48%) |
Jan 31, 2013 | 8.160 | 8.215 | 7.960 | 8.030 | 349,018 | -0.14(-1.71%) |
Jan 30, 2013 | 8.110 | 8.340 | 8.060 | 8.170 | 165,400 | +0.02(+0.25%) |
Jan 29, 2013 | 8.620 | 8.640 | 8.040 | 8.150 | 279,040 | -0.51(-5.89%) |
Jan 28, 2013 | 8.360 | 8.750 | 8.360 | 8.660 | 207,043 | +0.33(+3.96%) |
Jan 25, 2013 | 8.240 | 8.760 | 8.240 | 8.330 | 449,424 | +0.15(+1.83%) |
Jan 24, 2013 | 8.510 | 8.600 | 8.140 | 8.180 | 163,632 | -0.33(-3.88%) |
Jan 23, 2013 | 8.730 | 8.730 | 8.410 | 8.510 | 110,373 | -0.20(-2.30%) |
Jan 22, 2013 | 8.780 | 8.850 | 8.470 | 8.710 | 241,286 | -0.04(-0.46%) |
Jan 18, 2013 | 8.580 | 8.880 | 8.550 | 8.750 | 221,836 | +0.14(+1.63%) |
Jan 17, 2013 | 8.960 | 9.000 | 8.550 | 8.610 | 345,968 | -0.32(-3.58%) |
Jan 16, 2013 | 9.200 | 9.220 | 8.880 | 8.930 | 378,816 | -0.29(-3.15%) |
Jan 15, 2013 | 9.280 | 9.380 | 9.160 | 9.220 | 124,160 | -0.14(-1.50%) |
Jan 14, 2013 | 9.410 | 9.440 | 9.330 | 9.360 | 115,760 | -0.04(-0.43%) |
Jan 11, 2013 | 9.450 | 9.540 | 9.390 | 9.400 | 86,528 | -0.04(-0.42%) |
Jan 10, 2013 | 9.480 | 9.570 | 9.340 | 9.440 | 120,167 | +0.05(+0.53%) |
Jan 09, 2013 | 9.510 | 9.650 | 9.300 | 9.390 | 93,651 | -0.07(-0.74%) |
Jan 08, 2013 | 9.510 | 9.550 | 9.380 | 9.460 | 117,846 | -0.05(-0.53%) |
Jan 07, 2013 | 9.660 | 9.750 | 9.440 | 9.510 | 74,791 | -0.23(-2.36%) |
Jan 04, 2013 | 9.750 | 9.828 | 9.680 | 9.740 | 124,711 | +0.04(+0.41%) |
Jan 03, 2013 | 9.770 | 9.770 | 9.590 | 9.700 | 163,641 | -0.08(-0.82%) |
Jan 02, 2013 | 9.740 | 9.860 | 9.640 | 9.780 | 383,869 | +0.20(+2.09%) |
Dec 31, 2012 | 9.110 | 9.600 | 9.070 | 9.580 | 182,180 | +0.53(+5.86%) |
Dec 28, 2012 | 9.180 | 9.300 | 9.030 | 9.050 | 40,511 | -0.22(-2.37%) |
Dec 27, 2012 | 9.260 | 9.320 | 9.110 | 9.270 | 157,219 | +0.00(+0.00%) |
Dec 26, 2012 | 9.010 | 9.350 | 9.010 | 9.270 | 158,666 | +0.35(+3.92%) |
Dec 24, 2012 | 8.970 | 8.990 | 8.760 | 8.920 | 31,312 | -0.08(-0.89%) |
Dec 21, 2012 | 9.070 | 9.240 | 8.810 | 9.000 | 287,334 | -0.23(-2.49%) |
Dec 20, 2012 | 9.230 | 9.300 | 9.050 | 9.230 | 140,432 | +0.01(+0.11%) |
Dec 19, 2012 | 9.230 | 9.340 | 9.170 | 9.220 | 192,819 | +0.00(+0.00%) |
Dec 18, 2012 | 9.130 | 9.355 | 9.120 | 9.220 | 293,617 | +0.13(+1.43%) |
Dec 17, 2012 | 8.950 | 9.110 | 8.750 | 9.090 | 183,233 | +0.17(+1.91%) |
Dec 14, 2012 | 8.910 | 9.170 | 8.800 | 8.920 | 159,340 | -0.01(-0.11%) |
Dec 13, 2012 | 9.100 | 9.100 | 8.860 | 8.930 | 61,415 | -0.15(-1.65%) |
Dec 12, 2012 | 9.200 | 9.280 | 8.810 | 9.080 | 168,745 | -0.07(-0.77%) |
Dec 11, 2012 | 8.920 | 9.340 | 8.800 | 9.150 | 136,113 | +0.26(+2.92%) |
Dec 10, 2012 | 8.910 | 9.140 | 8.785 | 8.890 | 149,663 | -0.06(-0.67%) |
Dec 07, 2012 | 9.370 | 9.375 | 8.850 | 8.950 | 145,898 | -0.34(-3.66%) |
Dec 06, 2012 | 9.210 | 9.300 | 8.890 | 9.290 | 361,226 | +0.05(+0.54%) |
Dec 05, 2012 | 9.220 | 9.280 | 8.920 | 9.240 | 326,947 | -0.05(-0.54%) |
Dec 04, 2012 | 8.340 | 9.370 | 8.310 | 9.290 | 729,697 | +1.49(+19.10%) |
Nov 30, 2012 | 7.482 | 7.910 | 7.482 | 7.800 | 436,706 | +0.00(+0.00%) |
Nov 29, 2012 | 7.630 | 7.820 | 7.570 | 7.800 | 535,611 | +0.21(+2.77%) |
Nov 28, 2012 | 7.560 | 7.650 | 7.530 | 7.590 | 254,259 | -0.06(-0.78%) |
Nov 27, 2012 | 7.740 | 7.850 | 7.560 | 7.650 | 375,171 | -0.06(-0.78%) |
Nov 26, 2012 | 7.750 | 7.950 | 7.700 | 7.710 | 376,402 | -0.06(-0.77%) |
Nov 23, 2012 | 7.630 | 7.800 | 7.620 | 7.770 | 98,189 | +0.15(+1.97%) |
Nov 21, 2012 | 7.700 | 7.840 | 7.560 | 7.620 | 428,300 | -0.04(-0.52%) |
Nov 20, 2012 | 7.730 | 7.740 | 7.450 | 7.660 | 365,612 | -0.13(-1.67%) |
Nov 19, 2012 | 7.880 | 7.980 | 7.740 | 7.790 | 221,268 | +0.04(+0.52%) |
Nov 16, 2012 | 7.920 | 8.000 | 7.670 | 7.750 | 226,967 | -0.20(-2.52%) |
Nov 15, 2012 | 7.810 | 8.020 | 7.770 | 7.950 | 415,270 | +0.15(+1.92%) |
Nov 14, 2012 | 8.200 | 8.250 | 7.740 | 7.800 | 266,091 | -0.33(-4.06%) |
Nov 13, 2012 | 8.300 | 8.350 | 8.080 | 8.130 | 185,580 | -0.21(-2.52%) |
Nov 12, 2012 | 8.500 | 8.500 | 8.300 | 8.340 | 164,130 | -0.18(-2.11%) |
Nov 09, 2012 | 8.530 | 8.670 | 8.430 | 8.520 | 187,374 | -0.06(-0.70%) |
Nov 08, 2012 | 8.510 | 8.670 | 8.450 | 8.580 | 191,939 | +0.07(+0.82%) |
Nov 07, 2012 | 8.400 | 8.610 | 8.360 | 8.510 | 272,537 | -0.06(-0.70%) |
Nov 06, 2012 | 8.440 | 8.620 | 8.320 | 8.570 | 437,715 | +0.23(+2.76%) |
Nov 05, 2012 | 8.270 | 8.460 | 8.200 | 8.340 | 377,417 | -0.03(-0.36%) |
Nov 02, 2012 | 8.270 | 8.580 | 8.180 | 8.370 | 620,505 | -0.03(-0.36%) |
Nov 01, 2012 | 8.410 | 8.690 | 8.350 | 8.400 | 391,232 | +0.03(+0.36%) |
Oct 31, 2012 | 8.760 | 8.780 | 8.290 | 8.370 | 195,499 | -0.41(-4.67%) |
Oct 26, 2012 | 8.550 | 8.780 | 8.780 | 8.780 | 120,900 | +0.27(+3.17%) |
Oct 25, 2012 | 8.900 | 8.900 | 8.370 | 8.510 | 141,390 | -0.26(-2.96%) |
Oct 24, 2012 | 8.780 | 8.850 | 8.500 | 8.770 | 219,018 | +0.07(+0.80%) |
Oct 23, 2012 | 8.810 | 8.920 | 8.680 | 8.700 | 112,157 | +0.08(+0.93%) |
Oct 19, 2012 | 9.050 | 9.070 | 8.500 | 8.620 | 175,110 | -0.52(-5.69%) |
Oct 18, 2012 | 9.290 | 9.350 | 9.110 | 9.140 | 268,505 | -0.26(-2.77%) |
Oct 17, 2012 | 9.230 | 9.430 | 9.127 | 9.400 | 207,981 | +0.03(+0.32%) |
Oct 16, 2012 | 9.530 | 9.560 | 9.350 | 9.370 | 191,683 | -0.13(-1.37%) |
Oct 15, 2012 | 9.280 | 9.500 | 9.192 | 9.500 | 119,993 | +0.27(+2.93%) |
Oct 12, 2012 | 9.360 | 9.360 | 9.150 | 9.230 | 77,581 | -0.14(-1.49%) |
Oct 11, 2012 | 9.330 | 9.450 | 9.300 | 9.370 | 77,474 | +0.14(+1.52%) |
Oct 10, 2012 | 9.840 | 9.840 | 9.190 | 9.230 | 266,118 | -0.61(-6.20%) |
Oct 09, 2012 | 10.32 | 10.42 | 9.740 | 9.840 | 143,742 | -0.50(-4.84%) |
Oct 08, 2012 | 10.30 | 10.54 | 10.24 | 10.34 | 128,895 | -0.04(-0.39%) |
Oct 05, 2012 | 10.41 | 10.56 | 10.34 | 10.38 | 115,075 | +0.01(+0.10%) |
Oct 04, 2012 | 10.50 | 10.52 | 10.11 | 10.37 | 177,704 | -0.06(-0.58%) |
Oct 03, 2012 | 10.62 | 10.93 | 10.40 | 10.43 | 177,541 | -0.23(-2.16%) |
Oct 02, 2012 | 10.65 | 10.84 | 10.54 | 10.66 | 170,352 | +0.08(+0.76%) |
Oct 01, 2012 | 10.71 | 10.80 | 10.33 | 10.58 | 218,565 | -0.08(-0.75%) |
Sep 28, 2012 | 10.33 | 10.82 | 10.30 | 10.66 | 362,793 | +0.25(+2.40%) |
Sep 27, 2012 | 10.43 | 10.67 | 10.29 | 10.41 | 231,296 | +0.05(+0.48%) |
Sep 26, 2012 | 9.700 | 10.38 | 9.470 | 10.36 | 274,634 | +0.66(+6.80%) |
Sep 25, 2012 | 10.20 | 10.27 | 9.680 | 9.700 | 319,760 | -0.42(-4.15%) |
Sep 24, 2012 | 10.20 | 10.30 | 10.05 | 10.12 | 144,687 | -0.15(-1.46%) |
Sep 21, 2012 | 10.67 | 10.67 | 10.17 | 10.27 | 400,006 | -0.23(-2.19%) |
Sep 20, 2012 | 10.94 | 10.98 | 10.46 | 10.50 | 353,003 | -0.53(-4.81%) |
Sep 19, 2012 | 11.29 | 11.29 | 10.98 | 11.03 | 255,236 | -0.30(-2.65%) |
Sep 18, 2012 | 11.74 | 11.74 | 11.25 | 11.33 | 300,711 | -0.51(-4.31%) |
Sep 17, 2012 | 11.97 | 12.15 | 11.55 | 11.84 | 146,213 | -0.13(-1.09%) |
Sep 14, 2012 | 11.90 | 12.25 | 11.85 | 11.97 | 308,511 | +0.18(+1.53%) |
Sep 13, 2012 | 11.41 | 11.90 | 11.29 | 11.79 | 115,917 | +0.44(+3.88%) |
Sep 12, 2012 | 11.83 | 11.91 | 11.28 | 11.35 | 175,399 | -0.42(-3.57%) |
Sep 11, 2012 | 11.79 | 11.90 | 11.63 | 11.77 | 95,213 | +0.01(+0.09%) |
Sep 10, 2012 | 11.81 | 12.07 | 11.66 | 11.76 | 99,928 | -0.08(-0.68%) |
Sep 07, 2012 | 12.04 | 12.12 | 11.80 | 11.84 | 268,398 | -0.13(-1.09%) |
Sep 06, 2012 | 11.62 | 12.04 | 11.62 | 11.97 | 233,498 | +0.46(+4.00%) |
Sep 05, 2012 | 11.71 | 11.93 | 11.50 | 11.51 | 88,725 | -0.29(-2.46%) |
Sep 04, 2012 | 11.81 | 12.04 | 11.38 | 11.80 | 368,142 | -0.08(-0.67%) |
Aug 31, 2012 | 11.97 | 12.10 | 11.65 | 11.88 | 307,281 | -0.02(-0.17%) |
Aug 30, 2012 | 11.80 | 11.93 | 11.49 | 11.90 | 249,075 | -0.02(-0.17%) |
Aug 29, 2012 | 11.88 | 11.93 | 11.47 | 11.92 | 115,431 | +0.24(+2.05%) |
Aug 27, 2012 | 11.34 | 11.73 | 11.06 | 11.68 | 184,869 | +0.41(+3.64%) |
Aug 24, 2012 | 11.20 | 11.32 | 11.01 | 11.27 | 65,122 | +0.08(+0.71%) |
Aug 23, 2012 | 10.97 | 11.25 | 10.79 | 11.19 | 112,145 | +0.20(+1.82%) |
Aug 22, 2012 | 11.36 | 11.41 | 10.96 | 10.99 | 88,734 | -0.41(-3.60%) |
Aug 21, 2012 | 11.44 | 11.88 | 11.16 | 11.40 | 206,883 | -0.03(-0.26%) |
Aug 20, 2012 | 11.59 | 11.59 | 11.29 | 11.43 | 116,496 | -0.21(-1.80%) |
Aug 17, 2012 | 11.39 | 11.64 | 11.29 | 11.64 | 82,690 | +0.21(+1.84%) |
Aug 16, 2012 | 10.86 | 11.50 | 10.69 | 11.43 | 208,412 | +0.60(+5.54%) |
Aug 15, 2012 | 10.74 | 11.00 | 10.68 | 10.83 | 191,269 | -0.14(-1.28%) |
Aug 14, 2012 | 10.82 | 11.00 | 10.64 | 10.97 | 182,760 | +0.23(+2.14%) |
Aug 13, 2012 | 10.77 | 11.00 | 10.47 | 10.74 | 186,034 | -0.10(-0.92%) |
Aug 10, 2012 | 10.83 | 11.00 | 10.10 | 10.84 | 551,076 | -0.14(-1.28%) |
Aug 09, 2012 | 10.89 | 11.11 | 10.70 | 10.98 | 543,236 | +0.05(+0.46%) |
Aug 08, 2012 | 10.89 | 11.21 | 9.790 | 10.93 | 543,985 | +0.17(+1.58%) |
Aug 07, 2012 | 11.14 | 11.36 | 10.39 | 10.76 | 362,880 | -0.28(-2.54%) |
Aug 06, 2012 | 10.81 | 11.61 | 10.71 | 11.04 | 419,133 | +0.23(+2.13%) |
Aug 03, 2012 | 10.50 | 10.85 | 10.45 | 10.81 | 141,223 | +0.56(+5.46%) |
Aug 02, 2012 | 10.42 | 10.74 | 10.11 | 10.25 | 174,631 | -0.20(-1.91%) |
Aug 01, 2012 | 11.07 | 11.15 | 10.44 | 10.45 | 152,311 | -0.55(-5.00%) |
Jul 31, 2012 | 10.91 | 11.71 | 10.91 | 11.00 | 249,804 | -0.07(-0.63%) |
Jul 30, 2012 | 11.22 | 11.79 | 11.06 | 11.07 | 305,535 | -0.16(-1.42%) |
Jul 27, 2012 | 10.50 | 11.46 | 10.47 | 11.23 | 317,190 | +0.76(+7.26%) |
Jul 26, 2012 | 9.380 | 10.59 | 9.340 | 10.47 | 724,735 | +1.55(+17.38%) |
Jul 25, 2012 | 8.890 | 9.220 | 8.800 | 8.920 | 236,281 | -0.01(-0.11%) |
Jul 24, 2012 | 8.840 | 8.970 | 8.690 | 8.930 | 192,882 | +0.11(+1.25%) |
Jul 23, 2012 | 8.960 | 9.150 | 8.750 | 8.820 | 249,203 | -0.39(-4.23%) |
Jul 20, 2012 | 9.570 | 9.570 | 9.030 | 9.210 | 155,935 | -0.48(-4.95%) |
Jul 19, 2012 | 9.460 | 9.790 | 9.290 | 9.690 | 276,150 | +0.34(+3.64%) |
Jul 18, 2012 | 8.660 | 9.450 | 8.660 | 9.350 | 263,229 | +0.68(+7.84%) |
Jul 17, 2012 | 9.020 | 9.020 | 8.590 | 8.670 | 82,374 | -0.26(-2.91%) |
Jul 16, 2012 | 9.140 | 9.140 | 8.890 | 8.930 | 52,710 | -0.25(-2.72%) |
Jul 13, 2012 | 9.400 | 9.400 | 9.100 | 9.180 | 93,195 | -0.16(-1.71%) |
Jul 12, 2012 | 9.310 | 9.485 | 9.280 | 9.340 | 200,956 | -0.09(-0.95%) |
Jul 11, 2012 | 9.350 | 9.530 | 9.260 | 9.430 | 223,104 | +0.13(+1.40%) |
Jul 10, 2012 | 9.270 | 9.540 | 9.090 | 9.300 | 242,145 | +0.08(+0.87%) |
Jul 09, 2012 | 9.120 | 9.360 | 9.120 | 9.220 | 146,208 | +0.07(+0.77%) |
Jul 06, 2012 | 9.390 | 9.390 | 9.060 | 9.150 | 63,579 | -0.39(-4.09%) |
Jul 05, 2012 | 9.400 | 9.580 | 9.260 | 9.540 | 125,258 | +0.10(+1.06%) |
Jul 03, 2012 | 9.250 | 9.440 | 9.030 | 9.440 | 201,930 | +0.24(+2.61%) |
Jul 02, 2012 | 9.510 | 9.510 | 8.800 | 9.200 | 149,579 | -0.28(-2.95%) |
Jun 29, 2012 | 8.840 | 9.510 | 8.730 | 9.480 | 249,982 | +0.87(+10.10%) |
Jun 28, 2012 | 8.600 | 8.820 | 8.530 | 8.610 | 69,729 | -0.09(-1.03%) |
Jun 27, 2012 | 9.280 | 9.280 | 8.680 | 8.700 | 136,004 | -0.21(-2.36%) |
Jun 26, 2012 | 8.790 | 9.070 | 8.690 | 8.910 | 134,080 | +0.18(+2.06%) |
Jun 25, 2012 | 8.880 | 8.900 | 8.600 | 8.730 | 184,146 | -0.37(-4.07%) |
Jun 22, 2012 | 8.700 | 9.100 | 8.650 | 9.100 | 742,995 | +0.47(+5.45%) |
Jun 21, 2012 | 9.170 | 9.170 | 8.600 | 8.630 | 145,087 | -0.54(-5.89%) |
Jun 20, 2012 | 9.050 | 9.300 | 8.970 | 9.170 | 104,034 | +0.09(+0.99%) |
Jun 19, 2012 | 8.460 | 9.120 | 8.430 | 9.080 | 149,511 | +0.64(+7.58%) |
Jun 18, 2012 | 8.370 | 8.630 | 8.340 | 8.440 | 180,377 | -0.03(-0.35%) |
Jun 15, 2012 | 8.250 | 8.535 | 8.210 | 8.470 | 251,299 | +0.18(+2.17%) |
Jun 14, 2012 | 8.460 | 8.460 | 8.140 | 8.290 | 125,004 | -0.11(-1.31%) |
Jun 13, 2012 | 8.570 | 8.700 | 8.270 | 8.400 | 107,803 | -0.16(-1.87%) |
Jun 12, 2012 | 8.160 | 8.690 | 8.000 | 8.560 | 283,474 | +0.44(+5.42%) |
Jun 11, 2012 | 8.750 | 8.750 | 8.100 | 8.120 | 121,692 | -0.49(-5.69%) |
Jun 08, 2012 | 8.440 | 8.690 | 8.260 | 8.610 | 133,015 | +0.12(+1.41%) |
Jun 07, 2012 | 8.870 | 8.910 | 8.440 | 8.490 | 307,835 | -0.24(-2.75%) |
Jun 06, 2012 | 8.700 | 8.990 | 8.700 | 8.730 | 230,635 | +0.09(+1.04%) |
Jun 05, 2012 | 8.810 | 9.140 | 8.420 | 8.640 | 657,594 | -0.18(-2.04%) |
Jun 04, 2012 | 8.600 | 9.730 | 8.600 | 8.820 | 753,043 | +0.72(+8.89%) |
Jun 01, 2012 | 8.120 | 8.220 | 7.990 | 8.100 | 209,431 | -0.21(-2.53%) |
May 31, 2012 | 8.560 | 8.590 | 8.160 | 8.310 | 438,251 | -0.27(-3.15%) |
May 30, 2012 | 8.600 | 8.670 | 8.330 | 8.580 | 185,915 | -0.11(-1.27%) |
May 29, 2012 | 8.590 | 8.820 | 8.520 | 8.690 | 178,847 | +0.22(+2.60%) |
May 25, 2012 | 8.210 | 8.520 | 8.110 | 8.470 | 395,866 | +0.35(+4.31%) |
May 24, 2012 | 8.270 | 8.320 | 8.045 | 8.120 | 189,872 | -0.13(-1.58%) |
May 23, 2012 | 8.300 | 8.370 | 8.170 | 8.250 | 274,579 | -0.18(-2.14%) |
May 22, 2012 | 8.450 | 8.580 | 8.330 | 8.430 | 210,110 | -0.04(-0.47%) |
May 21, 2012 | 8.320 | 8.480 | 8.250 | 8.470 | 173,882 | +0.18(+2.17%) |
May 18, 2012 | 8.300 | 8.505 | 8.150 | 8.290 | 325,055 | -0.05(-0.60%) |
May 17, 2012 | 8.550 | 8.630 | 8.320 | 8.340 | 260,939 | -0.16(-1.88%) |
May 16, 2012 | 9.000 | 9.020 | 8.470 | 8.500 | 221,837 | -0.49(-5.45%) |
May 15, 2012 | 8.970 | 9.100 | 8.940 | 8.990 | 265,473 | +0.05(+0.56%) |
May 14, 2012 | 9.090 | 9.170 | 8.900 | 8.940 | 145,892 | -0.30(-3.25%) |
May 11, 2012 | 9.290 | 9.390 | 9.050 | 9.240 | 303,801 | -0.15(-1.60%) |
May 10, 2012 | 9.820 | 9.830 | 9.330 | 9.390 | 264,240 | -0.27(-2.80%) |
May 09, 2012 | 9.630 | 9.780 | 9.590 | 9.660 | 249,782 | -0.15(-1.53%) |
May 08, 2012 | 10.00 | 10.02 | 9.660 | 9.810 | 231,923 | -0.24(-2.39%) |
May 07, 2012 | 9.860 | 10.12 | 9.860 | 10.05 | 302,617 | +0.03(+0.30%) |
May 04, 2012 | 10.26 | 10.50 | 9.890 | 10.02 | 614,176 | -0.13(-1.28%) |
May 03, 2012 | 10.24 | 10.26 | 10.10 | 10.15 | 384,399 | -0.12(-1.17%) |
May 02, 2012 | 10.08 | 10.29 | 9.980 | 10.27 | 211,435 | +0.07(+0.69%) |
May 01, 2012 | 10.14 | 10.26 | 10.10 | 10.20 | 311,029 | +0.05(+0.49%) |
Apr 30, 2012 | 10.19 | 10.43 | 9.900 | 10.15 | 526,899 | -0.30(-2.87%) |
Apr 27, 2012 | 9.630 | 10.61 | 9.510 | 10.45 | 977,875 | +0.88(+9.20%) |
Apr 26, 2012 | 9.750 | 9.990 | 9.520 | 9.570 | 819,179 | -0.23(-2.35%) |
Apr 25, 2012 | 10.86 | 12.00 | 9.750 | 9.800 | 3,083,231 | -3.89(-28.41%) |
Apr 24, 2012 | 14.01 | 14.09 | 13.51 | 13.69 | 338,700 | -0.27(-1.93%) |
Apr 23, 2012 | 14.47 | 14.79 | 13.82 | 13.96 | 763,431 | -0.46(-3.19%) |
Apr 20, 2012 | 14.16 | 14.56 | 13.68 | 14.42 | 314,468 | +0.42(+3.00%) |
Apr 19, 2012 | 12.98 | 14.48 | 12.98 | 14.00 | 922,588 | +1.02(+7.86%) |
Apr 18, 2012 | 13.30 | 13.35 | 12.98 | 12.98 | 152,269 | -0.37(-2.77%) |
Apr 17, 2012 | 13.47 | 13.76 | 13.31 | 13.35 | 254,761 | +0.16(+1.21%) |
Apr 16, 2012 | 13.39 | 13.58 | 13.05 | 13.19 | 455,087 | -0.07(-0.53%) |
Apr 13, 2012 | 13.45 | 13.51 | 13.06 | 13.26 | 109,351 | -0.22(-1.63%) |
Apr 12, 2012 | 13.48 | 13.67 | 13.39 | 13.48 | 143,022 | +0.02(+0.15%) |
Apr 11, 2012 | 12.80 | 13.69 | 12.80 | 13.46 | 120,465 | +0.83(+6.57%) |
Apr 10, 2012 | 12.65 | 12.86 | 12.51 | 12.63 | 151,901 | -0.04(-0.32%) |
Apr 09, 2012 | 13.03 | 13.15 | 12.34 | 12.67 | 406,163 | -0.63(-4.74%) |
Apr 05, 2012 | 13.14 | 13.51 | 13.14 | 13.30 | 119,503 | +0.11(+0.83%) |
Apr 04, 2012 | 14.04 | 14.10 | 13.06 | 13.19 | 286,357 | -1.02(-7.18%) |
Apr 03, 2012 | 14.53 | 14.64 | 14.12 | 14.21 | 220,297 | -0.40(-2.74%) |