Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 23.42 | 24.49 | 23.30 | 24.49 | 177,452 | +1.27(+5.47%) |
Apr 29, 2013 | 23.30 | 23.41 | 23.01 | 23.22 | 133,447 | +0.12(+0.52%) |
Apr 26, 2013 | 23.45 | 23.65 | 23.05 | 23.10 | 79,326 | -0.55(-2.33%) |
Apr 25, 2013 | 22.44 | 24.15 | 22.25 | 23.65 | 183,217 | +1.36(+6.10%) |
Apr 24, 2013 | 22.11 | 22.42 | 21.90 | 22.29 | 82,656 | +0.15(+0.68%) |
Apr 23, 2013 | 21.12 | 22.25 | 21.02 | 22.14 | 121,556 | +0.91(+4.29%) |
Apr 22, 2013 | 20.99 | 21.23 | 20.80 | 21.23 | 122,179 | +0.38(+1.82%) |
Apr 19, 2013 | 21.00 | 21.00 | 20.64 | 20.85 | 49,705 | +0.01(+0.05%) |
Apr 18, 2013 | 20.56 | 20.85 | 20.18 | 20.84 | 75,793 | +0.19(+0.92%) |
Apr 17, 2013 | 21.35 | 21.38 | 20.27 | 20.65 | 77,407 | -0.71(-3.32%) |
Apr 16, 2013 | 21.25 | 21.37 | 20.95 | 21.36 | 133,506 | +0.36(+1.71%) |
Apr 15, 2013 | 20.89 | 21.10 | 20.38 | 21.00 | 113,132 | +0.12(+0.57%) |
Apr 12, 2013 | 20.89 | 21.00 | 20.48 | 20.88 | 58,728 | +0.01(+0.05%) |
Apr 11, 2013 | 20.77 | 20.99 | 20.53 | 20.87 | 90,451 | +0.24(+1.16%) |
Apr 10, 2013 | 20.60 | 20.78 | 20.39 | 20.63 | 108,124 | +0.21(+1.03%) |
Apr 09, 2013 | 20.38 | 20.63 | 20.23 | 20.42 | 50,940 | +0.02(+0.10%) |
Apr 08, 2013 | 20.03 | 20.45 | 20.01 | 20.40 | 101,875 | +0.50(+2.51%) |
Apr 05, 2013 | 19.51 | 20.59 | 19.51 | 19.90 | 60,483 | +0.10(+0.51%) |
Apr 04, 2013 | 19.79 | 19.83 | 19.63 | 19.80 | 76,892 | +0.01(+0.05%) |
Apr 03, 2013 | 19.90 | 19.90 | 19.55 | 19.79 | 79,291 | +0.04(+0.20%) |
Apr 02, 2013 | 19.79 | 19.83 | 19.31 | 19.75 | 66,163 | +0.10(+0.51%) |
Apr 01, 2013 | 19.99 | 19.99 | 19.18 | 19.65 | 79,270 | -0.14(-0.71%) |
Mar 28, 2013 | 19.79 | 19.95 | 19.36 | 19.79 | 60,868 | +0.19(+0.97%) |
Mar 27, 2013 | 19.40 | 19.67 | 19.20 | 19.60 | 47,121 | +0.13(+0.67%) |
Mar 26, 2013 | 22.60 | 22.60 | 19.08 | 19.47 | 86,937 | +0.13(+0.67%) |
Mar 25, 2013 | 19.40 | 19.62 | 19.24 | 19.34 | 61,077 | +0.42(+2.22%) |
Mar 22, 2013 | 18.85 | 19.05 | 18.81 | 18.92 | 35,359 | +0.25(+1.34%) |
Mar 21, 2013 | 19.19 | 19.29 | 18.51 | 18.67 | 77,408 | -0.38(-1.99%) |
Mar 20, 2013 | 19.15 | 19.30 | 18.91 | 19.05 | 88,020 | +0.15(+0.79%) |
Mar 19, 2013 | 18.57 | 18.94 | 18.39 | 18.90 | 84,877 | +0.45(+2.44%) |
Mar 18, 2013 | 17.36 | 18.59 | 17.36 | 18.45 | 49,547 | +1.11(+6.40%) |
Mar 15, 2013 | 17.25 | 17.42 | 17.17 | 17.34 | 110,845 | +0.09(+0.52%) |
Mar 14, 2013 | 17.22 | 17.30 | 16.96 | 17.25 | 46,963 | -0.01(-0.06%) |
Mar 13, 2013 | 17.00 | 17.54 | 16.95 | 17.26 | 78,008 | +0.37(+2.19%) |
Mar 12, 2013 | 16.94 | 17.00 | 16.74 | 16.89 | 19,659 | -0.09(-0.53%) |
Mar 11, 2013 | 16.84 | 17.00 | 16.83 | 16.98 | 34,748 | +0.11(+0.65%) |
Mar 08, 2013 | 15.83 | 16.99 | 15.65 | 16.87 | 104,776 | +1.12(+7.11%) |
Mar 07, 2013 | 15.81 | 15.91 | 15.63 | 15.75 | 45,569 | -0.04(-0.25%) |
Mar 06, 2013 | 15.67 | 16.03 | 15.67 | 15.79 | 65,336 | +0.19(+1.22%) |
Mar 05, 2013 | 14.77 | 16.12 | 14.77 | 15.60 | 122,196 | +1.00(+6.85%) |
Mar 04, 2013 | 15.22 | 15.30 | 14.32 | 14.60 | 44,330 | -0.60(-3.95%) |
Mar 01, 2013 | 15.31 | 15.51 | 15.12 | 15.20 | 18,437 | -0.30(-1.94%) |
Feb 28, 2013 | 15.60 | 15.69 | 15.46 | 15.50 | 16,440 | -0.12(-0.77%) |
Feb 27, 2013 | 15.25 | 15.77 | 15.15 | 15.62 | 22,307 | +0.40(+2.63%) |
Feb 26, 2013 | 15.20 | 15.46 | 15.10 | 15.22 | 71,185 | +0.07(+0.46%) |
Feb 25, 2013 | 15.50 | 15.59 | 15.06 | 15.15 | 83,266 | -0.35(-2.26%) |
Feb 22, 2013 | 15.68 | 15.80 | 15.43 | 15.50 | 19,552 | -0.18(-1.15%) |
Feb 21, 2013 | 16.08 | 16.08 | 15.55 | 15.68 | 73,393 | -0.32(-2.00%) |
Feb 20, 2013 | 16.97 | 17.05 | 15.97 | 16.00 | 27,185 | -0.99(-5.83%) |
Feb 19, 2013 | 16.62 | 17.00 | 16.58 | 16.99 | 17,460 | +0.38(+2.29%) |
Feb 15, 2013 | 16.26 | 16.61 | 16.26 | 16.61 | 11,618 | +0.18(+1.10%) |
Feb 14, 2013 | 16.33 | 16.43 | 16.29 | 16.43 | 20,735 | +0.08(+0.49%) |
Feb 13, 2013 | 16.14 | 16.42 | 16.14 | 16.35 | 19,116 | +0.02(+0.12%) |
Feb 12, 2013 | 16.07 | 16.37 | 16.00 | 16.33 | 21,003 | +0.28(+1.74%) |
Feb 11, 2013 | 16.03 | 16.16 | 16.00 | 16.05 | 26,359 | -0.01(-0.06%) |
Feb 08, 2013 | 16.03 | 16.10 | 16.00 | 16.06 | 43,601 | +0.01(+0.06%) |
Feb 07, 2013 | 16.15 | 16.18 | 15.88 | 16.05 | 55,487 | -0.10(-0.62%) |
Feb 06, 2013 | 16.22 | 16.33 | 16.08 | 16.15 | 45,850 | -0.22(-1.34%) |
Feb 04, 2013 | 16.10 | 16.41 | 15.34 | 16.37 | 30,376 | +0.05(+0.31%) |
Feb 01, 2013 | 16.10 | 16.32 | 16.10 | 16.32 | 29,536 | +0.29(+1.81%) |
Jan 31, 2013 | 16.02 | 16.19 | 15.81 | 16.03 | 37,267 | -0.02(-0.12%) |
Jan 30, 2013 | 16.22 | 16.30 | 16.00 | 16.05 | 22,408 | -0.07(-0.43%) |
Jan 29, 2013 | 16.32 | 16.32 | 15.96 | 16.12 | 12,092 | -0.20(-1.23%) |
Jan 28, 2013 | 16.27 | 16.32 | 15.97 | 16.32 | 25,726 | -0.01(-0.06%) |
Jan 25, 2013 | 16.47 | 16.47 | 16.24 | 16.33 | 13,017 | -0.06(-0.37%) |
Jan 24, 2013 | 16.50 | 16.62 | 16.26 | 16.39 | 9,426 | -0.06(-0.36%) |
Jan 23, 2013 | 15.97 | 16.51 | 15.87 | 16.45 | 49,053 | +0.50(+3.13%) |
Jan 22, 2013 | 15.86 | 16.00 | 15.57 | 15.95 | 90,624 | +0.09(+0.57%) |
Jan 18, 2013 | 16.01 | 16.05 | 15.81 | 15.86 | 18,477 | -0.09(-0.56%) |
Jan 17, 2013 | 16.10 | 16.10 | 15.88 | 15.95 | 20,013 | -0.15(-0.93%) |
Jan 16, 2013 | 16.31 | 16.39 | 16.06 | 16.10 | 25,550 | -0.18(-1.11%) |
Jan 15, 2013 | 16.04 | 16.45 | 16.03 | 16.28 | 14,171 | +0.25(+1.56%) |
Jan 14, 2013 | 16.52 | 16.52 | 15.99 | 16.03 | 28,044 | -0.36(-2.20%) |
Jan 11, 2013 | 16.85 | 16.85 | 16.25 | 16.39 | 34,103 | -0.37(-2.21%) |
Jan 10, 2013 | 16.95 | 16.95 | 16.70 | 16.76 | 39,603 | -0.03(-0.18%) |
Jan 09, 2013 | 16.99 | 16.99 | 16.75 | 16.79 | 62,885 | -0.11(-0.65%) |
Jan 08, 2013 | 16.91 | 16.92 | 16.75 | 16.90 | 33,081 | +0.07(+0.42%) |
Jan 07, 2013 | 16.99 | 16.99 | 16.63 | 16.83 | 36,582 | -0.05(-0.30%) |
Jan 04, 2013 | 16.86 | 16.96 | 16.73 | 16.88 | 25,577 | +0.15(+0.90%) |
Jan 03, 2013 | 16.80 | 16.80 | 16.60 | 16.73 | 76,818 | +0.04(+0.24%) |
Jan 02, 2013 | 17.01 | 17.11 | 16.67 | 16.69 | 41,949 | +0.60(+3.73%) |
Dec 31, 2012 | 15.80 | 16.17 | 15.60 | 16.09 | 30,872 | +0.36(+2.29%) |
Dec 28, 2012 | 15.95 | 16.01 | 15.73 | 15.73 | 20,534 | -0.30(-1.87%) |
Dec 27, 2012 | 16.22 | 16.22 | 15.85 | 16.03 | 17,709 | -0.22(-1.35%) |
Dec 26, 2012 | 16.56 | 16.64 | 16.12 | 16.25 | 38,690 | -0.31(-1.87%) |
Dec 24, 2012 | 16.15 | 16.61 | 16.15 | 16.56 | 9,797 | +0.14(+0.85%) |
Dec 21, 2012 | 16.16 | 16.42 | 16.00 | 16.42 | 37,193 | +0.05(+0.31%) |
Dec 20, 2012 | 16.45 | 16.45 | 16.25 | 16.37 | 8,369 | -0.03(-0.18%) |
Dec 19, 2012 | 16.45 | 16.48 | 16.25 | 16.40 | 16,490 | -0.01(-0.06%) |
Dec 18, 2012 | 16.81 | 16.89 | 16.39 | 16.41 | 54,715 | -0.29(-1.74%) |
Dec 17, 2012 | 16.92 | 17.02 | 16.61 | 16.70 | 39,524 | -0.12(-0.71%) |
Dec 14, 2012 | 16.58 | 17.09 | 16.50 | 16.82 | 31,332 | +0.23(+1.39%) |
Dec 13, 2012 | 16.25 | 16.82 | 16.10 | 16.59 | 63,366 | +0.38(+2.34%) |
Dec 12, 2012 | 15.74 | 16.28 | 15.50 | 16.21 | 27,285 | +0.56(+3.58%) |
Dec 11, 2012 | 15.33 | 15.76 | 15.33 | 15.65 | 45,576 | +0.42(+2.76%) |
Dec 10, 2012 | 15.35 | 15.53 | 15.10 | 15.23 | 31,508 | -0.44(-2.81%) |
Dec 07, 2012 | 15.79 | 15.91 | 15.41 | 15.67 | 24,349 | -0.03(-0.19%) |
Dec 06, 2012 | 15.73 | 15.85 | 15.50 | 15.70 | 16,402 | -0.08(-0.51%) |
Dec 05, 2012 | 16.15 | 16.26 | 15.77 | 15.78 | 73,704 | -0.37(-2.29%) |
Dec 04, 2012 | 15.83 | 16.27 | 15.71 | 16.15 | 33,762 | +0.48(+3.06%) |
Nov 30, 2012 | 15.01 | 15.67 | 14.77 | 15.67 | 46,959 | +0.72(+4.82%) |
Nov 29, 2012 | 14.95 | 14.95 | 14.71 | 14.95 | 19,180 | +0.05(+0.34%) |
Nov 28, 2012 | 14.34 | 14.94 | 14.28 | 14.90 | 17,849 | +0.41(+2.83%) |
Nov 27, 2012 | 14.71 | 14.75 | 14.39 | 14.49 | 23,069 | -0.09(-0.62%) |
Nov 26, 2012 | 14.56 | 14.68 | 14.46 | 14.58 | 43,704 | -0.02(-0.14%) |
Nov 23, 2012 | 14.70 | 14.70 | 14.53 | 14.60 | 8,809 | +0.00(+0.00%) |
Nov 21, 2012 | 14.57 | 14.75 | 14.46 | 14.60 | 11,787 | +0.10(+0.69%) |
Nov 20, 2012 | 14.60 | 14.68 | 14.50 | 14.50 | 16,588 | -0.20(-1.36%) |
Nov 19, 2012 | 14.19 | 14.73 | 14.19 | 14.70 | 15,066 | +0.60(+4.26%) |
Nov 16, 2012 | 14.00 | 14.18 | 13.97 | 14.10 | 43,682 | +0.10(+0.71%) |
Nov 15, 2012 | 13.91 | 14.11 | 13.84 | 14.00 | 66,668 | +0.06(+0.43%) |
Nov 14, 2012 | 14.05 | 14.15 | 13.90 | 13.94 | 72,116 | -0.15(-1.06%) |
Nov 13, 2012 | 14.03 | 14.21 | 14.03 | 14.09 | 20,789 | +0.00(+0.00%) |
Nov 12, 2012 | 14.03 | 14.13 | 13.90 | 14.09 | 17,416 | +0.06(+0.43%) |
Nov 09, 2012 | 14.10 | 14.20 | 13.94 | 14.03 | 55,222 | -0.20(-1.41%) |
Nov 08, 2012 | 14.40 | 14.45 | 13.84 | 14.23 | 72,028 | +0.56(+4.11%) |
Nov 07, 2012 | 13.99 | 13.99 | 13.41 | 13.67 | 39,847 | -0.33(-2.37%) |
Nov 06, 2012 | 13.98 | 14.24 | 13.90 | 14.00 | 21,247 | +0.09(+0.65%) |
Nov 05, 2012 | 13.96 | 13.96 | 13.59 | 13.91 | 31,142 | +0.15(+1.09%) |
Nov 02, 2012 | 13.92 | 14.06 | 13.70 | 13.76 | 18,578 | -0.17(-1.22%) |
Nov 01, 2012 | 13.65 | 13.98 | 13.64 | 13.93 | 19,523 | +0.29(+2.13%) |
Oct 31, 2012 | 13.43 | 13.65 | 13.32 | 13.64 | 9,308 | +0.33(+2.48%) |
Oct 26, 2012 | 13.26 | 13.31 | 13.31 | 13.31 | 21,200 | +0.01(+0.08%) |
Oct 25, 2012 | 13.38 | 13.42 | 13.26 | 13.30 | 28,165 | +0.04(+0.30%) |
Oct 24, 2012 | 13.78 | 13.78 | 13.25 | 13.26 | 24,957 | -0.44(-3.21%) |
Oct 23, 2012 | 13.57 | 13.79 | 13.56 | 13.70 | 37,613 | -0.08(-0.58%) |
Oct 19, 2012 | 13.57 | 13.80 | 13.56 | 13.78 | 41,761 | +0.14(+1.03%) |
Oct 18, 2012 | 13.58 | 13.64 | 13.45 | 13.64 | 55,923 | +0.10(+0.74%) |
Oct 17, 2012 | 13.37 | 13.56 | 13.30 | 13.54 | 81,002 | +0.20(+1.50%) |
Oct 16, 2012 | 13.13 | 13.35 | 13.05 | 13.34 | 36,082 | +0.21(+1.60%) |
Oct 15, 2012 | 13.39 | 13.39 | 13.00 | 13.13 | 23,596 | -0.25(-1.87%) |
Oct 12, 2012 | 13.49 | 13.53 | 13.30 | 13.38 | 28,576 | -0.07(-0.52%) |
Oct 11, 2012 | 13.54 | 13.57 | 13.43 | 13.45 | 44,731 | +0.05(+0.37%) |
Oct 10, 2012 | 12.97 | 13.50 | 12.96 | 13.40 | 64,527 | +0.44(+3.40%) |
Oct 09, 2012 | 13.26 | 13.35 | 12.86 | 12.96 | 35,451 | -0.23(-1.74%) |
Oct 08, 2012 | 13.20 | 13.33 | 13.14 | 13.19 | 49,022 | -0.01(-0.08%) |
Oct 05, 2012 | 13.36 | 13.46 | 13.16 | 13.20 | 93,710 | -0.14(-1.05%) |
Oct 04, 2012 | 13.41 | 13.55 | 13.17 | 13.34 | 88,348 | +0.18(+1.37%) |
Oct 03, 2012 | 13.47 | 13.47 | 13.04 | 13.16 | 38,965 | -0.28(-2.08%) |
Oct 02, 2012 | 13.60 | 13.60 | 13.33 | 13.44 | 20,595 | -0.13(-0.96%) |
Oct 01, 2012 | 13.60 | 13.63 | 13.38 | 13.57 | 71,188 | -0.03(-0.22%) |
Sep 28, 2012 | 13.32 | 13.65 | 13.32 | 13.60 | 105,146 | +0.20(+1.49%) |
Sep 27, 2012 | 13.42 | 13.50 | 13.34 | 13.40 | 80,586 | +0.00(+0.00%) |
Sep 26, 2012 | 13.29 | 13.47 | 13.21 | 13.40 | 65,423 | +0.11(+0.83%) |
Sep 25, 2012 | 13.25 | 13.49 | 13.22 | 13.29 | 95,808 | +0.03(+0.23%) |
Sep 24, 2012 | 13.00 | 13.27 | 13.00 | 13.26 | 14,784 | +0.23(+1.77%) |
Sep 21, 2012 | 13.37 | 13.50 | 13.01 | 13.03 | 86,945 | -0.23(-1.73%) |
Sep 20, 2012 | 13.84 | 13.94 | 13.25 | 13.26 | 101,138 | -0.67(-4.81%) |
Sep 19, 2012 | 14.06 | 14.06 | 13.90 | 13.93 | 52,299 | -0.07(-0.50%) |
Sep 18, 2012 | 14.50 | 14.50 | 13.92 | 14.00 | 67,543 | -0.48(-3.31%) |
Sep 17, 2012 | 14.41 | 14.65 | 14.35 | 14.48 | 45,472 | +0.07(+0.49%) |
Sep 14, 2012 | 14.98 | 15.10 | 14.38 | 14.41 | 63,500 | -0.54(-3.61%) |
Sep 13, 2012 | 15.02 | 15.06 | 14.87 | 14.95 | 33,428 | -0.05(-0.33%) |
Sep 12, 2012 | 15.22 | 15.27 | 14.92 | 15.00 | 23,578 | -0.12(-0.79%) |
Sep 11, 2012 | 15.10 | 15.40 | 14.95 | 15.12 | 44,894 | +0.05(+0.33%) |
Sep 10, 2012 | 15.25 | 15.25 | 14.77 | 15.07 | 56,814 | -0.24(-1.57%) |
Sep 07, 2012 | 14.76 | 15.39 | 14.76 | 15.31 | 82,054 | +0.52(+3.52%) |
Sep 06, 2012 | 14.56 | 14.85 | 14.55 | 14.79 | 102,040 | +0.24(+1.65%) |
Sep 05, 2012 | 14.64 | 14.93 | 14.40 | 14.55 | 90,359 | -0.15(-1.02%) |
Sep 04, 2012 | 14.70 | 14.74 | 14.47 | 14.70 | 78,900 | +0.02(+0.14%) |
Aug 31, 2012 | 14.93 | 14.93 | 14.57 | 14.68 | 63,524 | -0.10(-0.68%) |
Aug 30, 2012 | 14.88 | 15.00 | 14.72 | 14.78 | 105,344 | -0.18(-1.20%) |
Aug 29, 2012 | 14.92 | 15.20 | 14.86 | 14.96 | 106,688 | +0.22(+1.49%) |
Aug 27, 2012 | 14.51 | 14.81 | 14.51 | 14.74 | 78,092 | +0.27(+1.87%) |
Aug 24, 2012 | 14.42 | 14.64 | 14.17 | 14.47 | 40,210 | -0.02(-0.14%) |
Aug 23, 2012 | 14.47 | 14.57 | 14.35 | 14.49 | 111,805 | -0.05(-0.34%) |
Aug 22, 2012 | 14.49 | 14.70 | 14.36 | 14.54 | 82,465 | +0.05(+0.35%) |
Aug 21, 2012 | 14.75 | 14.75 | 14.15 | 14.49 | 154,344 | +0.07(+0.49%) |
Aug 20, 2012 | 14.34 | 14.68 | 14.34 | 14.42 | 63,931 | -0.01(-0.07%) |
Aug 17, 2012 | 14.07 | 14.80 | 13.87 | 14.43 | 105,297 | +0.35(+2.49%) |
Aug 16, 2012 | 13.73 | 14.19 | 13.68 | 14.08 | 29,825 | +0.41(+3.00%) |
Aug 15, 2012 | 13.52 | 13.86 | 13.45 | 13.67 | 57,702 | +0.16(+1.18%) |
Aug 14, 2012 | 13.35 | 13.55 | 13.30 | 13.51 | 211,725 | +0.16(+1.20%) |
Aug 13, 2012 | 13.21 | 13.50 | 13.11 | 13.35 | 65,478 | +0.17(+1.29%) |
Aug 10, 2012 | 13.04 | 13.41 | 13.04 | 13.18 | 72,005 | +0.14(+1.07%) |
Aug 09, 2012 | 12.83 | 13.18 | 12.77 | 13.04 | 99,486 | +0.13(+1.01%) |
Aug 08, 2012 | 12.36 | 13.14 | 12.36 | 12.91 | 129,665 | +0.40(+3.20%) |
Aug 07, 2012 | 10.87 | 12.60 | 10.87 | 12.51 | 290,713 | +2.77(+28.44%) |
Aug 06, 2012 | 9.850 | 10.25 | 9.700 | 9.740 | 123,367 | -0.02(-0.20%) |
Aug 03, 2012 | 9.770 | 10.04 | 9.750 | 9.760 | 24,406 | +0.09(+0.93%) |
Aug 02, 2012 | 9.750 | 9.805 | 9.660 | 9.670 | 35,511 | -0.11(-1.12%) |
Aug 01, 2012 | 9.880 | 9.880 | 9.710 | 9.780 | 23,535 | -0.08(-0.81%) |
Jul 31, 2012 | 9.870 | 9.980 | 9.800 | 9.860 | 35,699 | +0.07(+0.72%) |
Jul 30, 2012 | 9.970 | 10.05 | 9.780 | 9.790 | 29,011 | -0.21(-2.10%) |
Jul 27, 2012 | 9.850 | 10.02 | 9.730 | 10.00 | 27,975 | +0.24(+2.46%) |
Jul 26, 2012 | 10.08 | 10.11 | 9.700 | 9.760 | 38,782 | -0.11(-1.11%) |
Jul 25, 2012 | 10.05 | 10.05 | 9.830 | 9.870 | 48,677 | -0.07(-0.70%) |
Jul 24, 2012 | 10.03 | 10.03 | 9.700 | 9.940 | 83,958 | +0.01(+0.10%) |
Jul 23, 2012 | 10.13 | 10.18 | 9.910 | 9.930 | 38,463 | -0.32(-3.12%) |
Jul 20, 2012 | 9.840 | 10.30 | 9.700 | 10.25 | 61,524 | +0.36(+3.64%) |
Jul 19, 2012 | 9.970 | 10.03 | 9.731 | 9.890 | 108,365 | -0.05(-0.50%) |
Jul 18, 2012 | 9.970 | 9.980 | 9.850 | 9.940 | 33,077 | +0.02(+0.20%) |
Jul 17, 2012 | 10.70 | 10.87 | 9.870 | 9.920 | 111,291 | -0.64(-6.06%) |
Jul 16, 2012 | 10.31 | 10.58 | 10.08 | 10.56 | 70,266 | +0.31(+3.02%) |
Jul 13, 2012 | 10.04 | 10.34 | 10.04 | 10.25 | 29,754 | +0.20(+1.99%) |
Jul 12, 2012 | 10.10 | 10.10 | 9.851 | 10.05 | 38,119 | -0.14(-1.37%) |
Jul 11, 2012 | 10.00 | 10.22 | 9.950 | 10.19 | 31,478 | +0.21(+2.10%) |
Jul 10, 2012 | 9.980 | 9.980 | 9.800 | 9.980 | 23,156 | +0.10(+1.01%) |
Jul 09, 2012 | 9.780 | 10.02 | 9.750 | 9.880 | 64,936 | +0.09(+0.92%) |
Jul 06, 2012 | 9.740 | 9.870 | 9.630 | 9.790 | 38,506 | -0.10(-1.01%) |
Jul 05, 2012 | 9.760 | 10.04 | 9.760 | 9.890 | 31,484 | +0.03(+0.30%) |
Jul 03, 2012 | 9.860 | 9.940 | 9.690 | 9.860 | 21,744 | +0.03(+0.31%) |
Jul 02, 2012 | 9.830 | 9.950 | 9.660 | 9.830 | 42,510 | +0.02(+0.20%) |
Jun 29, 2012 | 9.600 | 9.960 | 9.430 | 9.810 | 46,940 | +0.42(+4.47%) |
Jun 28, 2012 | 9.250 | 9.420 | 9.010 | 9.390 | 42,923 | +0.05(+0.54%) |
Jun 27, 2012 | 9.330 | 9.480 | 9.265 | 9.340 | 61,853 | +0.09(+0.97%) |
Jun 26, 2012 | 8.840 | 9.360 | 8.760 | 9.250 | 123,452 | +0.39(+4.40%) |
Jun 25, 2012 | 7.970 | 9.190 | 7.950 | 8.860 | 213,791 | +0.93(+11.73%) |
Jun 22, 2012 | 7.990 | 8.280 | 7.710 | 7.930 | 1,460,155 | +0.03(+0.38%) |
Jun 21, 2012 | 8.090 | 8.200 | 7.870 | 7.900 | 117,880 | -0.20(-2.47%) |
Jun 20, 2012 | 7.980 | 8.380 | 7.980 | 8.100 | 51,979 | +0.13(+1.63%) |
Jun 19, 2012 | 7.980 | 8.240 | 7.960 | 7.970 | 71,913 | -0.01(-0.13%) |
Jun 18, 2012 | 8.130 | 8.160 | 7.950 | 7.980 | 64,685 | -0.21(-2.56%) |
Jun 15, 2012 | 8.220 | 8.260 | 8.100 | 8.190 | 101,761 | -0.03(-0.36%) |
Jun 14, 2012 | 8.280 | 8.330 | 8.190 | 8.220 | 78,142 | -0.04(-0.48%) |
Jun 13, 2012 | 8.260 | 8.520 | 8.050 | 8.260 | 56,565 | -0.04(-0.48%) |
Jun 12, 2012 | 8.160 | 8.340 | 7.950 | 8.300 | 75,794 | +0.24(+2.98%) |
Jun 11, 2012 | 8.520 | 8.550 | 8.020 | 8.060 | 101,739 | -0.35(-4.16%) |
Jun 08, 2012 | 8.650 | 8.850 | 8.120 | 8.410 | 265,705 | -0.24(-2.77%) |
Jun 07, 2012 | 9.650 | 9.700 | 8.520 | 8.650 | 122,394 | -0.84(-8.85%) |
Jun 06, 2012 | 9.030 | 9.500 | 8.910 | 9.490 | 71,747 | +0.55(+6.15%) |
Jun 05, 2012 | 8.760 | 9.060 | 8.690 | 8.940 | 90,481 | +0.08(+0.90%) |
Jun 04, 2012 | 8.910 | 9.050 | 8.440 | 8.860 | 71,118 | +0.01(+0.11%) |
Jun 01, 2012 | 8.800 | 8.900 | 8.650 | 8.850 | 58,138 | -0.18(-1.99%) |
May 31, 2012 | 8.750 | 9.070 | 8.610 | 9.030 | 111,068 | +0.32(+3.67%) |
May 30, 2012 | 8.730 | 8.959 | 8.660 | 8.710 | 33,303 | -0.12(-1.36%) |
May 29, 2012 | 8.770 | 8.930 | 8.710 | 8.830 | 34,352 | +0.18(+2.08%) |
May 25, 2012 | 8.750 | 8.750 | 8.600 | 8.650 | 44,231 | -0.05(-0.57%) |
May 24, 2012 | 8.790 | 8.900 | 8.610 | 8.700 | 43,509 | -0.12(-1.36%) |
May 23, 2012 | 8.930 | 9.020 | 8.630 | 8.820 | 51,036 | -0.21(-2.33%) |
May 22, 2012 | 9.090 | 9.090 | 8.950 | 9.030 | 72,028 | -0.01(-0.11%) |
May 21, 2012 | 8.540 | 9.100 | 8.430 | 9.040 | 71,907 | +0.53(+6.23%) |
May 18, 2012 | 8.660 | 8.812 | 8.480 | 8.510 | 36,782 | -0.14(-1.62%) |
May 17, 2012 | 8.970 | 8.990 | 8.640 | 8.650 | 57,386 | -0.27(-3.03%) |
May 16, 2012 | 9.140 | 9.180 | 8.850 | 8.920 | 82,150 | -0.19(-2.09%) |
May 15, 2012 | 9.030 | 9.200 | 9.030 | 9.110 | 43,890 | +0.10(+1.11%) |
May 14, 2012 | 9.310 | 9.330 | 9.010 | 9.010 | 63,242 | -0.40(-4.25%) |
May 11, 2012 | 9.460 | 9.660 | 9.330 | 9.410 | 72,329 | -0.08(-0.84%) |
May 10, 2012 | 9.320 | 9.629 | 9.310 | 9.490 | 79,546 | +0.36(+3.94%) |
May 09, 2012 | 9.350 | 9.400 | 8.930 | 9.130 | 125,258 | -0.56(-5.78%) |
May 08, 2012 | 10.14 | 11.82 | 9.610 | 9.690 | 120,695 | -0.61(-5.92%) |
May 07, 2012 | 10.24 | 10.40 | 10.12 | 10.30 | 56,919 | +0.04(+0.39%) |
May 04, 2012 | 10.52 | 10.55 | 10.05 | 10.26 | 139,469 | -0.27(-2.56%) |
May 03, 2012 | 11.36 | 11.36 | 10.51 | 10.53 | 87,814 | -0.80(-7.06%) |
May 02, 2012 | 11.41 | 11.64 | 11.19 | 11.33 | 62,996 | -0.16(-1.39%) |