Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.65 | 10.76 | 10.01 | 10.08 | 0 | -0.49(-4.59%) |
Apr 29, 2013 | 9.999 | 10.78 | 9.922 | 10.57 | 367,657 | +0.68(+6.83%) |
Apr 26, 2013 | 9.875 | 9.951 | 9.789 | 9.894 | 113,528 | +0.02(+0.19%) |
Apr 25, 2013 | 9.837 | 10.05 | 9.837 | 9.875 | 130,669 | +0.04(+0.39%) |
Apr 24, 2013 | 9.979 | 10.08 | 9.808 | 9.837 | 119,255 | -0.12(-1.24%) |
Apr 23, 2013 | 9.694 | 10.09 | 9.694 | 9.960 | 196,456 | +0.25(+2.55%) |
Apr 22, 2013 | 9.722 | 9.856 | 9.170 | 9.713 | 280,921 | +0.02(+0.20%) |
Apr 19, 2013 | 9.780 | 10.03 | 9.580 | 9.694 | 293,070 | -0.04(-0.39%) |
Apr 18, 2013 | 10.20 | 10.33 | 9.618 | 9.732 | 189,629 | -0.42(-4.13%) |
Apr 17, 2013 | 10.87 | 10.90 | 9.856 | 10.15 | 382,376 | -0.84(-7.63%) |
Apr 16, 2013 | 9.903 | 11.03 | 9.522 | 10.99 | 631,370 | +1.19(+12.15%) |
Apr 15, 2013 | 10.55 | 10.65 | 9.608 | 9.799 | 407,641 | -0.84(-7.88%) |
Apr 12, 2013 | 10.48 | 10.73 | 10.32 | 10.64 | 232,220 | +0.09(+0.81%) |
Apr 11, 2013 | 10.82 | 10.93 | 10.47 | 10.55 | 354,972 | -0.30(-2.81%) |
Apr 10, 2013 | 10.29 | 10.89 | 10.24 | 10.86 | 362,949 | +0.55(+5.36%) |
Apr 09, 2013 | 10.37 | 10.48 | 10.24 | 10.30 | 136,434 | -0.09(-0.82%) |
Apr 08, 2013 | 10.42 | 10.46 | 10.17 | 10.39 | 131,744 | -0.02(-0.18%) |
Apr 05, 2013 | 10.32 | 10.51 | 10.29 | 10.41 | 137,345 | -0.10(-0.91%) |
Apr 04, 2013 | 10.01 | 10.61 | 9.846 | 10.50 | 298,905 | +0.49(+4.85%) |
Apr 03, 2013 | 10.52 | 10.69 | 9.760 | 10.02 | 454,245 | -0.55(-5.23%) |
Apr 02, 2013 | 10.45 | 11.03 | 10.24 | 10.57 | 293,686 | -0.07(-0.63%) |
Apr 01, 2013 | 11.20 | 11.38 | 10.52 | 10.64 | 407,831 | -0.54(-4.85%) |
Mar 28, 2013 | 11.33 | 11.39 | 11.18 | 11.18 | 211,546 | -0.13(-1.18%) |
Mar 27, 2013 | 11.31 | 11.42 | 11.00 | 11.31 | 231,409 | -0.05(-0.42%) |
Mar 26, 2013 | 10.94 | 11.40 | 10.94 | 11.36 | 455,938 | +0.44(+4.01%) |
Mar 25, 2013 | 10.47 | 11.04 | 10.25 | 10.92 | 674,269 | +0.50(+4.75%) |
Mar 22, 2013 | 10.77 | 10.77 | 10.39 | 10.43 | 220,153 | -0.28(-2.58%) |
Mar 21, 2013 | 10.64 | 10.96 | 10.38 | 10.70 | 305,478 | -0.06(-0.53%) |
Mar 20, 2013 | 11.23 | 11.38 | 10.64 | 10.76 | 592,681 | -0.29(-2.59%) |
Mar 19, 2013 | 10.19 | 11.14 | 10.19 | 11.05 | 794,694 | +0.90(+8.82%) |
Mar 18, 2013 | 9.446 | 10.43 | 9.361 | 10.15 | 452,843 | +0.50(+5.23%) |
Mar 15, 2013 | 9.522 | 9.846 | 9.484 | 9.646 | 338,632 | -0.11(-1.17%) |
Mar 14, 2013 | 9.522 | 9.769 | 9.389 | 9.760 | 332,272 | +0.28(+2.91%) |
Mar 13, 2013 | 9.599 | 9.856 | 9.408 | 9.484 | 428,558 | -0.14(-1.48%) |
Mar 12, 2013 | 9.284 | 9.656 | 9.132 | 9.627 | 598,042 | +0.41(+4.44%) |
Mar 11, 2013 | 9.046 | 9.418 | 8.837 | 9.218 | 620,861 | +0.14(+1.57%) |
Mar 08, 2013 | 7.904 | 9.284 | 7.885 | 9.075 | 2,161,438 | +1.23(+15.66%) |
Mar 07, 2013 | 6.999 | 8.761 | 6.999 | 7.846 | 2,255,134 | +1.88(+31.42%) |
Mar 06, 2013 | 5.618 | 6.180 | 5.618 | 5.971 | 169,233 | -0.22(-3.61%) |
Mar 05, 2013 | 6.085 | 6.294 | 6.056 | 6.194 | 128,817 | +0.20(+3.25%) |
Mar 04, 2013 | 6.209 | 6.275 | 5.952 | 5.999 | 131,399 | -0.20(-3.23%) |
Mar 01, 2013 | 6.190 | 6.313 | 5.856 | 6.199 | 228,739 | -0.17(-2.69%) |
Feb 28, 2013 | 6.561 | 6.656 | 6.370 | 6.370 | 74,131 | -0.18(-2.76%) |
Feb 27, 2013 | 6.675 | 6.704 | 6.523 | 6.551 | 66,744 | -0.11(-1.71%) |
Feb 26, 2013 | 6.561 | 6.770 | 6.561 | 6.666 | 54,539 | +0.14(+2.19%) |
Feb 25, 2013 | 6.637 | 6.713 | 6.523 | 6.523 | 50,288 | -0.10(-1.58%) |
Feb 22, 2013 | 6.532 | 6.637 | 6.466 | 6.628 | 58,648 | +0.11(+1.75%) |
Feb 21, 2013 | 6.685 | 6.780 | 6.485 | 6.513 | 104,105 | -0.22(-3.25%) |
Feb 20, 2013 | 6.932 | 6.971 | 6.723 | 6.732 | 116,236 | -0.19(-2.75%) |
Feb 19, 2013 | 6.780 | 6.932 | 6.705 | 6.923 | 32,879 | +0.14(+2.11%) |
Feb 15, 2013 | 6.894 | 6.894 | 6.770 | 6.780 | 64,566 | -0.05(-0.70%) |
Feb 14, 2013 | 6.751 | 6.923 | 6.751 | 6.828 | 45,604 | +0.08(+1.13%) |
Feb 13, 2013 | 6.818 | 6.818 | 6.694 | 6.751 | 28,768 | -0.07(-0.98%) |
Feb 12, 2013 | 6.799 | 6.866 | 6.732 | 6.818 | 49,301 | +0.02(+0.28%) |
Feb 11, 2013 | 6.713 | 6.809 | 6.675 | 6.799 | 34,174 | +0.08(+1.13%) |
Feb 08, 2013 | 6.694 | 6.818 | 6.694 | 6.723 | 69,457 | +0.06(+0.86%) |
Feb 07, 2013 | 6.809 | 6.885 | 6.580 | 6.666 | 56,455 | -0.15(-2.23%) |
Feb 06, 2013 | 6.799 | 6.866 | 6.647 | 6.818 | 131,740 | -0.06(-0.83%) |
Feb 04, 2013 | 6.732 | 7.113 | 6.732 | 6.875 | 305,810 | +0.14(+2.12%) |
Feb 01, 2013 | 6.513 | 6.770 | 6.475 | 6.732 | 109,834 | +0.26(+3.97%) |
Jan 31, 2013 | 6.513 | 6.628 | 6.332 | 6.475 | 45,548 | -0.03(-0.44%) |
Jan 30, 2013 | 6.742 | 6.742 | 6.447 | 6.504 | 91,015 | -0.23(-3.39%) |
Jan 29, 2013 | 6.551 | 6.751 | 6.504 | 6.732 | 130,145 | +0.19(+2.91%) |
Jan 28, 2013 | 6.342 | 6.647 | 6.209 | 6.542 | 114,238 | +0.32(+5.21%) |
Jan 25, 2013 | 6.380 | 6.428 | 6.161 | 6.218 | 44,283 | -0.11(-1.80%) |
Jan 24, 2013 | 6.342 | 6.370 | 6.186 | 6.332 | 47,283 | -0.02(-0.30%) |
Jan 23, 2013 | 6.256 | 6.399 | 6.209 | 6.351 | 31,630 | +0.08(+1.21%) |
Jan 22, 2013 | 6.380 | 6.418 | 6.190 | 6.275 | 44,959 | -0.10(-1.49%) |
Jan 18, 2013 | 5.990 | 6.409 | 5.990 | 6.370 | 50,264 | +0.39(+6.53%) |
Jan 17, 2013 | 5.971 | 6.132 | 5.942 | 5.980 | 62,268 | -0.02(-0.40%) |
Jan 16, 2013 | 6.075 | 6.104 | 5.990 | 6.004 | 58,965 | -0.11(-1.79%) |
Jan 15, 2013 | 6.047 | 6.209 | 6.009 | 6.113 | 100,911 | +0.05(+0.78%) |
Jan 14, 2013 | 6.256 | 6.275 | 6.047 | 6.066 | 104,779 | -0.23(-3.63%) |
Jan 11, 2013 | 6.570 | 6.580 | 6.285 | 6.294 | 100,211 | -0.26(-3.92%) |
Jan 10, 2013 | 6.551 | 6.580 | 6.428 | 6.551 | 32,936 | +0.09(+1.33%) |
Jan 09, 2013 | 6.456 | 6.789 | 6.390 | 6.466 | 47,778 | +0.01(+0.15%) |
Jan 08, 2013 | 6.342 | 6.523 | 6.285 | 6.456 | 79,231 | +0.12(+1.95%) |
Jan 07, 2013 | 6.370 | 6.456 | 6.332 | 6.332 | 23,660 | -0.10(-1.48%) |
Jan 04, 2013 | 6.418 | 6.504 | 6.332 | 6.428 | 53,915 | +0.08(+1.20%) |
Jan 03, 2013 | 6.837 | 6.837 | 6.304 | 6.351 | 96,518 | -0.50(-7.23%) |
Jan 02, 2013 | 6.656 | 6.904 | 6.599 | 6.847 | 161,268 | +0.25(+3.75%) |
Dec 31, 2012 | 6.266 | 6.599 | 6.180 | 6.599 | 163,639 | +0.32(+5.16%) |
Dec 28, 2012 | 6.161 | 6.351 | 6.123 | 6.275 | 55,042 | +0.10(+1.70%) |
Dec 27, 2012 | 6.247 | 6.247 | 6.066 | 6.171 | 56,241 | -0.09(-1.37%) |
Dec 26, 2012 | 6.275 | 6.342 | 6.123 | 6.256 | 42,075 | +0.00(+0.00%) |
Dec 24, 2012 | 6.190 | 6.266 | 6.161 | 6.256 | 22,708 | +0.06(+0.92%) |
Dec 21, 2012 | 6.275 | 6.275 | 6.075 | 6.199 | 152,453 | -0.11(-1.81%) |
Dec 20, 2012 | 6.142 | 6.380 | 5.952 | 6.314 | 80,927 | +0.16(+2.63%) |
Dec 19, 2012 | 6.266 | 6.399 | 6.134 | 6.151 | 91,287 | -0.13(-2.12%) |
Dec 18, 2012 | 6.228 | 6.332 | 6.211 | 6.285 | 91,289 | +0.08(+1.23%) |
Dec 17, 2012 | 6.104 | 6.237 | 6.050 | 6.209 | 70,960 | +0.12(+2.03%) |
Dec 14, 2012 | 6.075 | 6.104 | 5.961 | 6.085 | 56,695 | -0.03(-0.47%) |
Dec 13, 2012 | 6.247 | 6.475 | 6.028 | 6.113 | 51,502 | -0.17(-2.73%) |
Dec 12, 2012 | 6.409 | 6.466 | 6.218 | 6.285 | 89,341 | -0.14(-2.22%) |
Dec 11, 2012 | 6.190 | 6.428 | 6.037 | 6.428 | 99,351 | +0.29(+4.65%) |
Dec 10, 2012 | 6.094 | 6.161 | 6.047 | 6.142 | 82,783 | +0.04(+0.62%) |
Dec 07, 2012 | 5.990 | 6.132 | 5.866 | 6.104 | 85,221 | +0.16(+2.72%) |
Dec 06, 2012 | 5.952 | 5.999 | 5.828 | 5.942 | 51,542 | -0.03(-0.48%) |
Dec 05, 2012 | 6.028 | 6.071 | 5.875 | 5.971 | 94,533 | -0.05(-0.79%) |
Dec 04, 2012 | 6.018 | 6.180 | 5.904 | 6.018 | 107,128 | -0.24(-3.81%) |
Nov 30, 2012 | 6.047 | 6.370 | 5.952 | 6.256 | 252,277 | +0.23(+3.79%) |
Nov 29, 2012 | 6.437 | 6.542 | 5.952 | 6.028 | 329,002 | -0.32(-5.10%) |
Nov 28, 2012 | 5.904 | 6.380 | 5.818 | 6.351 | 524,546 | +0.33(+5.54%) |
Nov 27, 2012 | 5.342 | 6.085 | 5.247 | 6.018 | 1,256,709 | +1.55(+34.75%) |
Nov 26, 2012 | 4.533 | 4.533 | 4.457 | 4.466 | 56,856 | -0.10(-2.09%) |
Nov 23, 2012 | 4.590 | 4.637 | 4.523 | 4.561 | 26,772 | -0.03(-0.62%) |
Nov 21, 2012 | 4.504 | 4.666 | 4.504 | 4.590 | 26,203 | +0.14(+3.21%) |
Nov 20, 2012 | 4.609 | 4.609 | 4.428 | 4.447 | 39,019 | -0.19(-4.11%) |
Nov 19, 2012 | 4.637 | 4.828 | 4.561 | 4.637 | 73,847 | +0.07(+1.46%) |
Nov 16, 2012 | 4.818 | 4.818 | 4.504 | 4.571 | 143,659 | -0.28(-5.70%) |
Nov 15, 2012 | 5.171 | 5.190 | 4.780 | 4.847 | 134,341 | -0.30(-5.91%) |
Nov 14, 2012 | 5.485 | 5.513 | 5.152 | 5.152 | 132,427 | -0.33(-6.08%) |
Nov 13, 2012 | 4.895 | 5.513 | 4.704 | 5.485 | 441,197 | +0.63(+12.94%) |
Nov 12, 2012 | 4.761 | 4.866 | 4.625 | 4.856 | 230,599 | +0.45(+10.15%) |
Nov 09, 2012 | 4.380 | 4.504 | 4.380 | 4.409 | 53,508 | +0.00(+0.00%) |
Nov 08, 2012 | 4.399 | 4.504 | 4.380 | 4.409 | 123,753 | +0.00(+0.00%) |
Nov 07, 2012 | 4.437 | 4.437 | 4.333 | 4.409 | 117,779 | -0.10(-2.11%) |
Nov 06, 2012 | 4.237 | 4.542 | 4.190 | 4.504 | 377,411 | +0.27(+6.29%) |
Nov 05, 2012 | 4.323 | 4.361 | 4.218 | 4.237 | 246,465 | -0.10(-2.20%) |
Nov 02, 2012 | 4.247 | 4.428 | 4.199 | 4.333 | 203,228 | +0.10(+2.48%) |
Nov 01, 2012 | 4.104 | 4.285 | 4.104 | 4.228 | 89,789 | +0.11(+2.78%) |
Oct 31, 2012 | 3.980 | 4.171 | 3.952 | 4.114 | 62,719 | +0.12(+3.10%) |
Oct 26, 2012 | 4.152 | 3.990 | 3.990 | 3.990 | 49,147 | -0.15(-3.68%) |
Oct 25, 2012 | 4.276 | 4.304 | 4.009 | 4.142 | 68,865 | -0.09(-2.03%) |
Oct 24, 2012 | 4.352 | 4.352 | 4.190 | 4.228 | 67,341 | -0.09(-1.99%) |
Oct 23, 2012 | 4.399 | 4.399 | 4.247 | 4.314 | 75,462 | -0.14(-3.21%) |
Oct 19, 2012 | 4.476 | 4.656 | 4.437 | 4.457 | 87,284 | -0.07(-1.47%) |
Oct 18, 2012 | 4.723 | 4.723 | 4.476 | 4.523 | 101,488 | -0.21(-4.43%) |
Oct 17, 2012 | 4.761 | 4.761 | 4.647 | 4.733 | 21,989 | -0.03(-0.60%) |
Oct 16, 2012 | 4.704 | 4.856 | 4.666 | 4.761 | 58,302 | +0.08(+1.63%) |
Oct 15, 2012 | 4.637 | 4.714 | 4.533 | 4.685 | 52,110 | +0.08(+1.65%) |
Oct 12, 2012 | 4.761 | 4.761 | 4.599 | 4.609 | 37,791 | -0.16(-3.39%) |
Oct 11, 2012 | 5.075 | 5.085 | 4.580 | 4.771 | 245,121 | -0.28(-5.47%) |
Oct 10, 2012 | 5.180 | 5.190 | 5.037 | 5.047 | 112,019 | -0.13(-2.57%) |
Oct 09, 2012 | 5.095 | 5.247 | 5.095 | 5.180 | 30,793 | +0.08(+1.49%) |
Oct 08, 2012 | 5.171 | 5.266 | 5.104 | 5.104 | 50,811 | -0.08(-1.47%) |
Oct 05, 2012 | 5.285 | 5.370 | 5.161 | 5.180 | 30,314 | -0.11(-2.16%) |
Oct 04, 2012 | 5.323 | 5.333 | 5.218 | 5.294 | 37,934 | -0.01(-0.18%) |
Oct 03, 2012 | 5.237 | 5.333 | 5.114 | 5.304 | 41,140 | +0.08(+1.46%) |
Oct 02, 2012 | 5.266 | 5.333 | 5.199 | 5.228 | 54,722 | -0.02(-0.36%) |
Oct 01, 2012 | 5.228 | 5.333 | 5.199 | 5.247 | 79,421 | +0.04(+0.73%) |
Sep 28, 2012 | 5.199 | 5.294 | 5.199 | 5.209 | 24,762 | -0.03(-0.55%) |
Sep 27, 2012 | 5.237 | 5.296 | 5.180 | 5.237 | 62,485 | +0.04(+0.73%) |
Sep 26, 2012 | 5.275 | 5.342 | 5.190 | 5.199 | 32,975 | -0.08(-1.44%) |
Sep 25, 2012 | 5.275 | 5.409 | 5.161 | 5.275 | 253,752 | +0.02(+0.45%) |
Sep 24, 2012 | 5.152 | 5.413 | 5.152 | 5.252 | 68,923 | +0.06(+1.19%) |
Sep 21, 2012 | 5.304 | 5.333 | 5.180 | 5.190 | 99,603 | -0.02(-0.37%) |
Sep 20, 2012 | 5.199 | 5.294 | 5.199 | 5.209 | 62,473 | -0.01(-0.18%) |
Sep 19, 2012 | 5.352 | 5.352 | 5.199 | 5.218 | 55,402 | -0.13(-2.49%) |
Sep 18, 2012 | 5.114 | 5.352 | 5.114 | 5.352 | 85,584 | +0.21(+4.07%) |
Sep 17, 2012 | 5.199 | 5.247 | 5.095 | 5.142 | 99,207 | -0.10(-1.82%) |
Sep 14, 2012 | 5.352 | 5.723 | 5.218 | 5.237 | 118,171 | -0.09(-1.61%) |
Sep 13, 2012 | 5.285 | 5.418 | 5.237 | 5.323 | 87,415 | +0.06(+1.09%) |
Sep 12, 2012 | 5.314 | 5.437 | 5.237 | 5.266 | 73,319 | -0.01(-0.18%) |
Sep 11, 2012 | 5.237 | 5.363 | 5.237 | 5.275 | 41,734 | +0.04(+0.73%) |
Sep 10, 2012 | 5.237 | 5.266 | 5.209 | 5.237 | 182,652 | -0.01(-0.18%) |
Sep 07, 2012 | 5.314 | 5.323 | 5.199 | 5.247 | 386,991 | +0.00(+0.00%) |
Sep 06, 2012 | 5.409 | 5.494 | 5.209 | 5.247 | 104,801 | -0.15(-2.82%) |
Sep 05, 2012 | 5.428 | 5.456 | 5.371 | 5.399 | 76,980 | -0.03(-0.53%) |
Sep 04, 2012 | 5.504 | 5.504 | 5.390 | 5.428 | 95,675 | -0.04(-0.70%) |
Aug 31, 2012 | 5.475 | 5.494 | 5.371 | 5.466 | 56,267 | +0.04(+0.70%) |
Aug 30, 2012 | 5.571 | 5.599 | 5.428 | 5.428 | 35,104 | -0.15(-2.73%) |
Aug 29, 2012 | 5.799 | 5.809 | 5.561 | 5.580 | 85,288 | -0.08(-1.35%) |
Aug 27, 2012 | 5.266 | 5.704 | 5.075 | 5.656 | 213,624 | +0.40(+7.61%) |
Aug 24, 2012 | 5.256 | 5.314 | 5.228 | 5.256 | 62,470 | -0.02(-0.36%) |
Aug 23, 2012 | 5.247 | 5.328 | 5.209 | 5.275 | 76,603 | +0.01(+0.18%) |
Aug 22, 2012 | 5.056 | 5.333 | 5.056 | 5.266 | 151,713 | +0.23(+4.54%) |
Aug 21, 2012 | 5.237 | 5.456 | 4.999 | 5.037 | 1,239,051 | -0.19(-3.64%) |
Aug 20, 2012 | 5.190 | 5.266 | 5.142 | 5.228 | 71,667 | +0.00(+0.00%) |
Aug 17, 2012 | 5.218 | 5.275 | 5.172 | 5.228 | 112,842 | -0.02(-0.36%) |
Aug 16, 2012 | 5.228 | 5.266 | 5.161 | 5.247 | 94,327 | +0.01(+0.18%) |
Aug 15, 2012 | 5.075 | 5.247 | 5.075 | 5.237 | 89,961 | +0.12(+2.42%) |
Aug 14, 2012 | 5.237 | 5.271 | 5.085 | 5.114 | 52,008 | -0.11(-2.19%) |
Aug 13, 2012 | 5.218 | 5.304 | 5.134 | 5.228 | 52,461 | -0.01(-0.18%) |
Aug 10, 2012 | 5.228 | 5.285 | 5.228 | 5.237 | 30,540 | -0.03(-0.54%) |
Aug 09, 2012 | 5.180 | 5.294 | 5.180 | 5.266 | 157,449 | +0.07(+1.28%) |
Aug 08, 2012 | 5.237 | 5.304 | 5.152 | 5.199 | 40,764 | -0.08(-1.44%) |
Aug 07, 2012 | 5.285 | 5.342 | 5.237 | 5.275 | 96,220 | +0.01(+0.18%) |
Aug 06, 2012 | 5.447 | 5.494 | 5.237 | 5.266 | 62,021 | -0.15(-2.81%) |
Aug 03, 2012 | 5.352 | 5.466 | 5.294 | 5.418 | 156,628 | +0.32(+6.36%) |
Aug 02, 2012 | 5.028 | 5.142 | 4.904 | 5.095 | 126,790 | +0.05(+0.94%) |
Aug 01, 2012 | 5.333 | 5.437 | 5.047 | 5.047 | 71,115 | -0.28(-5.19%) |
Jul 31, 2012 | 5.323 | 5.380 | 5.304 | 5.323 | 59,261 | -0.05(-0.89%) |
Jul 30, 2012 | 5.361 | 5.447 | 5.323 | 5.371 | 43,861 | +0.04(+0.71%) |
Jul 27, 2012 | 5.333 | 5.380 | 5.237 | 5.333 | 232,841 | +0.10(+2.00%) |
Jul 26, 2012 | 5.218 | 5.285 | 5.180 | 5.228 | 52,529 | +0.09(+1.67%) |
Jul 25, 2012 | 5.114 | 5.285 | 5.114 | 5.142 | 72,218 | +0.02(+0.37%) |
Jul 24, 2012 | 5.266 | 5.266 | 5.085 | 5.123 | 67,038 | -0.10(-1.82%) |
Jul 23, 2012 | 5.247 | 5.275 | 5.190 | 5.218 | 63,400 | -0.14(-2.66%) |
Jul 20, 2012 | 5.428 | 5.437 | 5.333 | 5.361 | 72,991 | -0.11(-2.09%) |
Jul 19, 2012 | 5.533 | 5.599 | 5.428 | 5.475 | 48,081 | -0.05(-0.86%) |
Jul 18, 2012 | 5.475 | 5.656 | 5.475 | 5.523 | 59,326 | +0.05(+0.87%) |
Jul 17, 2012 | 5.399 | 5.590 | 5.380 | 5.475 | 49,330 | +0.10(+1.77%) |
Jul 16, 2012 | 5.437 | 5.475 | 5.371 | 5.380 | 59,272 | -0.04(-0.70%) |
Jul 13, 2012 | 5.285 | 5.456 | 5.199 | 5.418 | 89,289 | +0.13(+2.52%) |
Jul 12, 2012 | 5.228 | 5.314 | 5.142 | 5.285 | 51,021 | -0.01(-0.18%) |
Jul 11, 2012 | 5.209 | 5.314 | 5.171 | 5.294 | 68,019 | +0.10(+1.83%) |
Jul 10, 2012 | 5.237 | 5.266 | 5.190 | 5.199 | 95,451 | -0.04(-0.73%) |
Jul 09, 2012 | 5.275 | 5.304 | 5.209 | 5.237 | 71,971 | -0.03(-0.54%) |
Jul 06, 2012 | 5.256 | 5.361 | 5.237 | 5.266 | 75,480 | -0.07(-1.25%) |
Jul 05, 2012 | 5.342 | 5.466 | 5.314 | 5.333 | 119,439 | -0.08(-1.41%) |
Jul 03, 2012 | 5.285 | 5.428 | 5.285 | 5.409 | 118,150 | +0.07(+1.25%) |
Jul 02, 2012 | 5.352 | 5.361 | 5.237 | 5.342 | 133,391 | -0.02(-0.36%) |
Jun 29, 2012 | 5.447 | 5.480 | 5.237 | 5.361 | 242,220 | +0.04(+0.72%) |
Jun 28, 2012 | 5.647 | 5.666 | 5.233 | 5.323 | 385,049 | -0.36(-6.37%) |
Jun 27, 2012 | 5.894 | 5.894 | 5.609 | 5.685 | 168,969 | -0.21(-3.55%) |
Jun 26, 2012 | 6.009 | 6.056 | 5.799 | 5.894 | 107,052 | -0.11(-1.90%) |
Jun 25, 2012 | 6.256 | 6.285 | 5.999 | 6.009 | 254,355 | -0.67(-9.99%) |
Jun 22, 2012 | 6.428 | 6.780 | 6.428 | 6.675 | 272,217 | +0.31(+4.94%) |
Jun 21, 2012 | 6.704 | 6.704 | 6.104 | 6.361 | 205,959 | -0.35(-5.25%) |
Jun 20, 2012 | 6.380 | 6.761 | 6.332 | 6.713 | 174,560 | +0.37(+5.86%) |
Jun 19, 2012 | 6.104 | 6.390 | 6.075 | 6.342 | 120,241 | +0.29(+4.72%) |
Jun 18, 2012 | 6.142 | 6.256 | 6.028 | 6.056 | 120,848 | -0.12(-2.00%) |
Jun 15, 2012 | 5.799 | 6.183 | 5.771 | 6.180 | 212,885 | +0.35(+6.05%) |
Jun 14, 2012 | 5.637 | 5.847 | 5.599 | 5.828 | 107,329 | +0.18(+3.20%) |
Jun 13, 2012 | 5.590 | 5.666 | 5.513 | 5.647 | 96,409 | +0.03(+0.51%) |
Jun 12, 2012 | 5.485 | 5.628 | 5.475 | 5.618 | 45,506 | +0.14(+2.61%) |
Jun 11, 2012 | 5.466 | 5.599 | 5.418 | 5.475 | 127,977 | +0.08(+1.41%) |
Jun 08, 2012 | 5.275 | 5.466 | 5.237 | 5.399 | 107,030 | +0.10(+1.98%) |
Jun 07, 2012 | 5.504 | 5.504 | 5.247 | 5.294 | 103,434 | -0.14(-2.63%) |
Jun 06, 2012 | 5.314 | 5.542 | 5.266 | 5.437 | 146,440 | +0.16(+3.07%) |
Jun 05, 2012 | 5.190 | 5.314 | 5.190 | 5.275 | 156,006 | +0.08(+1.47%) |
Jun 04, 2012 | 5.123 | 5.371 | 4.923 | 5.199 | 158,274 | +0.11(+2.25%) |
Jun 01, 2012 | 5.209 | 5.295 | 5.056 | 5.085 | 114,890 | -0.26(-4.81%) |
May 31, 2012 | 5.380 | 5.418 | 5.171 | 5.342 | 239,871 | -0.01(-0.18%) |
May 30, 2012 | 5.085 | 5.475 | 5.047 | 5.352 | 218,644 | +0.22(+4.27%) |
May 29, 2012 | 5.294 | 5.294 | 5.095 | 5.133 | 76,712 | -0.14(-2.71%) |
May 25, 2012 | 5.152 | 5.285 | 5.142 | 5.275 | 56,093 | +0.13(+2.59%) |
May 24, 2012 | 5.285 | 5.304 | 5.085 | 5.142 | 58,309 | -0.15(-2.88%) |
May 23, 2012 | 5.152 | 5.304 | 4.875 | 5.294 | 162,376 | +0.10(+2.02%) |
May 22, 2012 | 5.323 | 5.352 | 5.141 | 5.190 | 77,978 | -0.15(-2.85%) |
May 21, 2012 | 5.104 | 5.342 | 5.028 | 5.342 | 118,376 | +0.24(+4.66%) |
May 18, 2012 | 5.304 | 5.333 | 5.066 | 5.104 | 132,910 | -0.21(-3.94%) |
May 17, 2012 | 5.428 | 5.428 | 5.304 | 5.314 | 87,353 | -0.11(-2.11%) |
May 16, 2012 | 5.390 | 5.523 | 5.266 | 5.428 | 188,214 | +0.04(+0.71%) |
May 15, 2012 | 5.533 | 5.552 | 5.361 | 5.390 | 84,759 | -0.13(-2.41%) |
May 14, 2012 | 5.466 | 5.590 | 5.429 | 5.523 | 97,006 | -0.01(-0.17%) |
May 11, 2012 | 5.609 | 5.647 | 5.504 | 5.533 | 163,645 | -0.10(-1.86%) |
May 10, 2012 | 5.542 | 5.684 | 5.523 | 5.637 | 181,434 | +0.11(+2.07%) |
May 09, 2012 | 5.418 | 5.571 | 5.323 | 5.523 | 144,305 | +0.04(+0.69%) |
May 08, 2012 | 5.285 | 5.513 | 5.237 | 5.485 | 154,807 | +0.17(+3.23%) |
May 07, 2012 | 5.237 | 5.371 | 5.190 | 5.314 | 111,055 | +0.04(+0.72%) |
May 04, 2012 | 5.237 | 5.399 | 5.171 | 5.275 | 93,739 | +0.02(+0.36%) |
May 03, 2012 | 5.361 | 5.361 | 5.037 | 5.256 | 166,803 | -0.13(-2.47%) |
May 02, 2012 | 5.247 | 5.390 | 5.171 | 5.390 | 124,437 | +0.09(+1.62%) |