Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.94 | 10.94 | 10.57 | 10.64 | 0 | -0.25(-2.30%) |
Apr 29, 2013 | 10.71 | 10.99 | 10.63 | 10.89 | 111,501 | +0.37(+3.52%) |
Apr 26, 2013 | 10.63 | 10.70 | 10.46 | 10.52 | 31,581 | -0.10(-0.94%) |
Apr 25, 2013 | 10.35 | 10.73 | 10.34 | 10.62 | 45,749 | +0.25(+2.41%) |
Apr 24, 2013 | 10.33 | 10.44 | 10.16 | 10.37 | 34,527 | +0.00(+0.00%) |
Apr 23, 2013 | 10.22 | 10.40 | 10.07 | 10.37 | 71,594 | +0.23(+2.27%) |
Apr 22, 2013 | 10.34 | 10.34 | 10.07 | 10.14 | 22,141 | -0.23(-2.22%) |
Apr 19, 2013 | 10.10 | 10.41 | 10.10 | 10.37 | 51,673 | +0.25(+2.47%) |
Apr 18, 2013 | 10.01 | 10.14 | 10.00 | 10.12 | 53,479 | +0.16(+1.61%) |
Apr 17, 2013 | 9.950 | 10.19 | 9.900 | 9.960 | 53,293 | -0.04(-0.40%) |
Apr 16, 2013 | 10.01 | 10.15 | 9.780 | 10.00 | 240,327 | +0.10(+1.01%) |
Apr 15, 2013 | 10.30 | 10.30 | 9.570 | 9.900 | 147,761 | -0.93(-8.59%) |
Apr 12, 2013 | 10.90 | 10.98 | 10.77 | 10.83 | 25,826 | -0.15(-1.37%) |
Apr 11, 2013 | 11.00 | 11.10 | 10.94 | 10.98 | 33,363 | -0.07(-0.63%) |
Apr 10, 2013 | 10.87 | 11.33 | 10.77 | 11.05 | 88,154 | +0.25(+2.31%) |
Apr 09, 2013 | 10.69 | 10.80 | 10.59 | 10.80 | 107,704 | +0.08(+0.75%) |
Apr 08, 2013 | 10.72 | 10.93 | 10.57 | 10.72 | 78,639 | +0.00(+0.00%) |
Apr 05, 2013 | 10.57 | 10.77 | 10.57 | 10.72 | 58,728 | +0.00(+0.00%) |
Apr 04, 2013 | 10.71 | 10.87 | 10.60 | 10.72 | 30,914 | +0.11(+1.04%) |
Apr 03, 2013 | 10.76 | 11.02 | 10.52 | 10.61 | 40,248 | -0.13(-1.21%) |
Apr 02, 2013 | 10.85 | 11.01 | 10.66 | 10.74 | 39,086 | -0.06(-0.56%) |
Apr 01, 2013 | 10.88 | 10.90 | 10.65 | 10.80 | 60,132 | -0.15(-1.37%) |
Mar 28, 2013 | 10.81 | 11.03 | 10.69 | 10.95 | 76,674 | +0.06(+0.55%) |
Mar 27, 2013 | 10.65 | 10.91 | 10.57 | 10.89 | 46,878 | +0.19(+1.78%) |
Mar 26, 2013 | 10.71 | 10.71 | 10.48 | 10.70 | 80,855 | +0.04(+0.38%) |
Mar 25, 2013 | 10.71 | 10.73 | 10.59 | 10.66 | 39,173 | -0.02(-0.19%) |
Mar 22, 2013 | 10.65 | 10.70 | 10.59 | 10.68 | 65,784 | +0.05(+0.47%) |
Mar 21, 2013 | 10.50 | 10.68 | 10.50 | 10.63 | 34,618 | +0.07(+0.66%) |
Mar 20, 2013 | 10.60 | 10.62 | 10.47 | 10.56 | 61,078 | +0.04(+0.38%) |
Mar 19, 2013 | 10.41 | 10.62 | 10.41 | 10.52 | 98,949 | -0.06(-0.57%) |
Mar 18, 2013 | 10.43 | 10.60 | 10.43 | 10.58 | 42,359 | +0.01(+0.09%) |
Mar 15, 2013 | 10.65 | 10.71 | 10.34 | 10.57 | 76,551 | -0.05(-0.47%) |
Mar 14, 2013 | 10.84 | 10.91 | 10.55 | 10.62 | 50,291 | -0.17(-1.58%) |
Mar 13, 2013 | 10.44 | 10.87 | 10.37 | 10.79 | 78,287 | +0.38(+3.65%) |
Mar 12, 2013 | 10.32 | 10.50 | 10.32 | 10.41 | 85,704 | +0.00(+0.00%) |
Mar 11, 2013 | 10.36 | 10.50 | 10.17 | 10.41 | 67,247 | +0.06(+0.58%) |
Mar 08, 2013 | 10.47 | 10.47 | 10.25 | 10.35 | 41,110 | -0.08(-0.77%) |
Mar 07, 2013 | 9.910 | 10.48 | 9.800 | 10.43 | 215,620 | +0.49(+4.93%) |
Mar 06, 2013 | 10.00 | 10.02 | 9.900 | 9.940 | 45,981 | -0.06(-0.60%) |
Mar 05, 2013 | 9.880 | 10.05 | 9.840 | 10.00 | 79,449 | +0.15(+1.52%) |
Mar 04, 2013 | 9.850 | 10.00 | 9.740 | 9.850 | 82,877 | +0.08(+0.82%) |
Mar 01, 2013 | 9.720 | 9.960 | 9.720 | 9.770 | 89,821 | -0.05(-0.51%) |
Feb 28, 2013 | 9.750 | 9.860 | 9.720 | 9.820 | 88,931 | +0.01(+0.10%) |
Feb 27, 2013 | 9.750 | 10.25 | 9.724 | 9.810 | 57,613 | +0.07(+0.72%) |
Feb 26, 2013 | 9.780 | 9.970 | 9.650 | 9.740 | 84,661 | -0.24(-2.40%) |
Feb 22, 2013 | 9.950 | 10.00 | 9.824 | 9.980 | 52,947 | +0.06(+0.60%) |
Feb 21, 2013 | 9.880 | 10.00 | 9.820 | 9.920 | 55,258 | +0.09(+0.92%) |
Feb 20, 2013 | 10.00 | 10.02 | 9.780 | 9.830 | 50,875 | -0.18(-1.80%) |
Feb 19, 2013 | 10.05 | 10.05 | 9.878 | 10.01 | 41,122 | -0.05(-0.50%) |
Feb 15, 2013 | 10.08 | 10.19 | 9.920 | 10.06 | 72,299 | +0.04(+0.40%) |
Feb 14, 2013 | 9.980 | 10.05 | 9.750 | 10.02 | 90,076 | -0.02(-0.20%) |
Feb 13, 2013 | 10.10 | 10.18 | 9.670 | 10.04 | 125,832 | -0.12(-1.18%) |
Feb 12, 2013 | 10.30 | 10.37 | 10.12 | 10.16 | 95,661 | -0.16(-1.55%) |
Feb 11, 2013 | 10.50 | 10.50 | 10.31 | 10.32 | 62,080 | -0.17(-1.62%) |
Feb 08, 2013 | 10.50 | 10.61 | 10.38 | 10.49 | 39,340 | -0.02(-0.19%) |
Feb 07, 2013 | 10.54 | 10.64 | 10.28 | 10.51 | 86,533 | -0.07(-0.66%) |
Feb 06, 2013 | 10.70 | 10.70 | 10.46 | 10.58 | 47,931 | +0.96(+9.98%) |
Feb 04, 2013 | 9.700 | 9.700 | 9.560 | 9.620 | 74,916 | -0.03(-0.31%) |
Feb 01, 2013 | 9.630 | 9.700 | 9.580 | 9.650 | 68,381 | +0.03(+0.31%) |
Jan 31, 2013 | 9.550 | 9.670 | 9.520 | 9.620 | 39,981 | +0.07(+0.73%) |
Jan 30, 2013 | 9.700 | 9.700 | 9.500 | 9.550 | 105,914 | -0.19(-1.95%) |
Jan 29, 2013 | 9.720 | 9.750 | 9.630 | 9.740 | 53,965 | -0.01(-0.10%) |
Jan 28, 2013 | 9.710 | 9.790 | 9.670 | 9.750 | 44,076 | +0.02(+0.21%) |
Jan 25, 2013 | 9.680 | 9.780 | 9.430 | 9.730 | 73,004 | +0.06(+0.62%) |
Jan 24, 2013 | 9.610 | 9.750 | 9.520 | 9.670 | 70,706 | +0.12(+1.26%) |
Jan 23, 2013 | 9.750 | 9.750 | 9.530 | 9.550 | 17,471 | -0.07(-0.73%) |
Jan 22, 2013 | 9.670 | 9.730 | 9.550 | 9.620 | 84,269 | -0.08(-0.82%) |
Jan 18, 2013 | 9.580 | 9.770 | 9.531 | 9.700 | 54,016 | +0.14(+1.46%) |
Jan 17, 2013 | 9.500 | 9.695 | 9.500 | 9.560 | 61,320 | -0.06(-0.62%) |
Jan 16, 2013 | 9.730 | 9.880 | 9.600 | 9.620 | 52,768 | -0.09(-0.93%) |
Jan 15, 2013 | 9.600 | 9.810 | 9.600 | 9.710 | 143,928 | +0.07(+0.73%) |
Jan 14, 2013 | 9.640 | 9.800 | 9.510 | 9.640 | 408,340 | -0.06(-0.62%) |
Jan 11, 2013 | 9.780 | 9.890 | 9.670 | 9.700 | 45,327 | -0.03(-0.31%) |
Jan 10, 2013 | 9.740 | 9.780 | 9.551 | 9.730 | 47,509 | +0.10(+1.04%) |
Jan 09, 2013 | 9.720 | 9.800 | 9.550 | 9.630 | 33,512 | +0.01(+0.10%) |
Jan 08, 2013 | 9.600 | 9.700 | 9.400 | 9.620 | 47,565 | -0.01(-0.10%) |
Jan 07, 2013 | 9.510 | 9.730 | 9.270 | 9.630 | 27,058 | +0.01(+0.10%) |
Jan 04, 2013 | 10.03 | 10.03 | 9.450 | 9.620 | 77,125 | -0.31(-3.12%) |
Jan 03, 2013 | 9.730 | 9.980 | 9.681 | 9.930 | 57,393 | +0.20(+2.06%) |
Jan 02, 2013 | 9.500 | 9.800 | 9.230 | 9.730 | 102,512 | +0.50(+5.42%) |
Dec 31, 2012 | 9.170 | 9.250 | 9.050 | 9.230 | 96,876 | +0.04(+0.44%) |
Dec 28, 2012 | 9.280 | 9.280 | 9.160 | 9.190 | 22,825 | -0.12(-1.29%) |
Dec 27, 2012 | 9.290 | 9.490 | 9.160 | 9.310 | 49,622 | -0.02(-0.21%) |
Dec 26, 2012 | 9.400 | 9.480 | 9.280 | 9.330 | 35,610 | -0.07(-0.74%) |
Dec 24, 2012 | 9.840 | 9.840 | 8.610 | 9.400 | 138,751 | -0.45(-4.57%) |
Dec 21, 2012 | 10.02 | 10.02 | 9.760 | 9.850 | 70,209 | -0.06(-0.62%) |
Dec 20, 2012 | 10.12 | 10.12 | 9.730 | 9.912 | 53,998 | -0.20(-1.96%) |
Dec 19, 2012 | 9.840 | 10.11 | 9.702 | 10.11 | 65,743 | +0.27(+2.74%) |
Dec 18, 2012 | 9.920 | 9.920 | 9.700 | 9.840 | 36,348 | -0.12(-1.20%) |
Dec 17, 2012 | 9.600 | 9.960 | 9.600 | 9.960 | 71,510 | +0.36(+3.75%) |
Dec 14, 2012 | 9.590 | 9.700 | 8.960 | 9.600 | 87,207 | +0.02(+0.21%) |
Dec 13, 2012 | 9.550 | 9.740 | 9.480 | 9.580 | 42,978 | +0.01(+0.10%) |
Dec 12, 2012 | 9.710 | 9.750 | 9.440 | 9.570 | 47,310 | -0.15(-1.54%) |
Dec 11, 2012 | 9.280 | 9.750 | 9.280 | 9.720 | 57,798 | +0.45(+4.85%) |
Dec 10, 2012 | 9.220 | 9.410 | 9.150 | 9.270 | 32,817 | +0.02(+0.22%) |
Dec 07, 2012 | 9.440 | 9.440 | 9.240 | 9.250 | 55,849 | -0.19(-2.01%) |
Dec 06, 2012 | 9.420 | 9.460 | 9.280 | 9.440 | 10,034 | -0.01(-0.11%) |
Dec 05, 2012 | 9.490 | 9.510 | 9.300 | 9.450 | 32,590 | -0.05(-0.53%) |
Dec 04, 2012 | 9.340 | 9.500 | 9.300 | 9.500 | 20,299 | -0.04(-0.42%) |
Nov 30, 2012 | 9.550 | 9.590 | 9.284 | 9.540 | 62,296 | +0.00(+0.00%) |
Nov 29, 2012 | 9.500 | 9.600 | 9.340 | 9.540 | 73,725 | +0.01(+0.10%) |
Nov 28, 2012 | 9.260 | 9.570 | 8.990 | 9.530 | 63,868 | +0.21(+2.25%) |
Nov 27, 2012 | 9.380 | 9.410 | 9.085 | 9.320 | 128,718 | -0.09(-0.96%) |
Nov 26, 2012 | 9.090 | 9.450 | 8.980 | 9.410 | 97,897 | +0.33(+3.63%) |
Nov 23, 2012 | 9.090 | 9.100 | 8.900 | 9.080 | 37,972 | +0.04(+0.44%) |
Nov 21, 2012 | 8.810 | 9.120 | 8.760 | 9.040 | 133,900 | -0.04(-0.44%) |
Nov 20, 2012 | 8.660 | 9.220 | 8.420 | 9.080 | 107,685 | +0.03(+0.33%) |
Nov 19, 2012 | 8.710 | 9.080 | 8.600 | 9.050 | 85,049 | +0.41(+4.74%) |
Nov 16, 2012 | 8.480 | 8.685 | 8.320 | 8.640 | 103,453 | +0.12(+1.41%) |
Nov 15, 2012 | 8.310 | 8.570 | 8.140 | 8.520 | 104,889 | +0.12(+1.43%) |
Nov 14, 2012 | 8.320 | 8.690 | 8.090 | 8.400 | 56,768 | -0.10(-1.18%) |
Nov 13, 2012 | 8.410 | 8.550 | 8.295 | 8.500 | 67,880 | +0.02(+0.24%) |
Nov 12, 2012 | 8.980 | 9.070 | 8.456 | 8.480 | 139,492 | -0.33(-3.75%) |
Nov 09, 2012 | 8.850 | 8.880 | 8.500 | 8.810 | 54,697 | -0.04(-0.45%) |
Nov 08, 2012 | 8.930 | 9.050 | 8.760 | 8.850 | 47,036 | -0.15(-1.67%) |
Nov 07, 2012 | 8.950 | 9.250 | 8.730 | 9.000 | 228,783 | -0.09(-0.99%) |
Nov 06, 2012 | 9.100 | 9.600 | 8.700 | 9.090 | 624,072 | +1.04(+12.92%) |
Nov 05, 2012 | 7.980 | 8.220 | 7.830 | 8.050 | 116,942 | +0.03(+0.37%) |
Nov 02, 2012 | 7.930 | 8.200 | 7.661 | 8.020 | 227,600 | +0.14(+1.78%) |
Nov 01, 2012 | 7.710 | 7.890 | 7.500 | 7.880 | 182,914 | +0.15(+1.94%) |
Oct 31, 2012 | 7.270 | 7.750 | 7.270 | 7.730 | 551,710 | +0.46(+6.33%) |
Oct 26, 2012 | 7.190 | 7.270 | 7.270 | 7.270 | 736,500 | +0.74(+11.33%) |
Oct 25, 2012 | 5.900 | 6.600 | 5.900 | 6.530 | 303,689 | +0.65(+11.05%) |
Oct 24, 2012 | 5.820 | 6.100 | 5.770 | 5.880 | 43,958 | +0.05(+0.86%) |
Oct 23, 2012 | 5.890 | 5.920 | 5.780 | 5.830 | 40,122 | +0.03(+0.52%) |
Oct 19, 2012 | 6.160 | 6.270 | 5.750 | 5.800 | 192,709 | -0.38(-6.22%) |
Oct 18, 2012 | 6.530 | 6.605 | 6.180 | 6.185 | 199,380 | -0.45(-6.71%) |
Oct 17, 2012 | 6.770 | 6.800 | 6.570 | 6.630 | 36,973 | -0.14(-2.07%) |
Oct 16, 2012 | 6.730 | 6.810 | 6.720 | 6.770 | 75,288 | +0.05(+0.74%) |
Oct 15, 2012 | 6.810 | 6.860 | 6.660 | 6.720 | 42,594 | -0.08(-1.18%) |
Oct 12, 2012 | 6.810 | 7.000 | 6.750 | 6.800 | 41,560 | -0.01(-0.15%) |
Oct 11, 2012 | 6.960 | 7.009 | 6.790 | 6.810 | 91,662 | -0.12(-1.73%) |
Oct 10, 2012 | 7.090 | 7.090 | 6.770 | 6.930 | 72,179 | +0.02(+0.29%) |
Oct 09, 2012 | 6.970 | 7.050 | 6.880 | 6.910 | 36,170 | -0.07(-1.00%) |
Oct 08, 2012 | 7.040 | 7.050 | 6.950 | 6.980 | 17,138 | -0.05(-0.71%) |
Oct 05, 2012 | 7.020 | 7.120 | 6.960 | 7.030 | 101,076 | +0.03(+0.43%) |
Oct 04, 2012 | 6.990 | 7.030 | 6.920 | 7.000 | 57,183 | +0.02(+0.29%) |
Oct 03, 2012 | 7.000 | 7.070 | 6.930 | 6.980 | 41,630 | -0.05(-0.71%) |
Oct 02, 2012 | 7.050 | 7.210 | 7.010 | 7.030 | 68,064 | +0.00(+0.00%) |
Oct 01, 2012 | 7.020 | 7.080 | 7.010 | 7.030 | 140,156 | +0.02(+0.29%) |
Sep 28, 2012 | 7.010 | 7.060 | 7.000 | 7.010 | 94,548 | -0.04(-0.57%) |
Sep 27, 2012 | 7.090 | 7.190 | 7.030 | 7.050 | 88,897 | -0.01(-0.14%) |
Sep 26, 2012 | 7.100 | 7.120 | 7.050 | 7.060 | 50,180 | -0.05(-0.70%) |
Sep 25, 2012 | 7.120 | 7.150 | 7.080 | 7.110 | 127,024 | +0.01(+0.14%) |
Sep 24, 2012 | 7.110 | 7.170 | 7.065 | 7.100 | 92,094 | -0.05(-0.70%) |
Sep 21, 2012 | 7.150 | 7.160 | 7.070 | 7.150 | 152,667 | +0.06(+0.85%) |
Sep 20, 2012 | 7.140 | 7.198 | 7.080 | 7.090 | 63,783 | -0.07(-0.98%) |
Sep 19, 2012 | 7.210 | 7.240 | 7.140 | 7.160 | 64,408 | -0.04(-0.56%) |
Sep 18, 2012 | 7.140 | 7.250 | 7.130 | 7.200 | 77,638 | +0.06(+0.84%) |
Sep 17, 2012 | 7.250 | 7.277 | 7.120 | 7.140 | 98,476 | -0.11(-1.52%) |
Sep 14, 2012 | 6.420 | 7.330 | 5.780 | 7.250 | 173,625 | -0.13(-1.76%) |
Sep 13, 2012 | 7.330 | 7.500 | 7.180 | 7.380 | 133,570 | +0.03(+0.41%) |
Sep 12, 2012 | 7.300 | 7.570 | 7.280 | 7.350 | 101,632 | +0.06(+0.82%) |
Sep 11, 2012 | 7.340 | 7.470 | 7.120 | 7.290 | 107,451 | -0.11(-1.49%) |
Sep 10, 2012 | 7.600 | 7.700 | 7.360 | 7.400 | 189,364 | -0.07(-0.94%) |
Sep 07, 2012 | 7.750 | 7.750 | 7.340 | 7.470 | 247,184 | -0.28(-3.61%) |
Sep 06, 2012 | 7.790 | 7.889 | 7.700 | 7.750 | 162,598 | +0.01(+0.13%) |
Sep 05, 2012 | 7.770 | 8.270 | 7.410 | 7.740 | 143,622 | -0.02(-0.26%) |
Sep 04, 2012 | 7.530 | 7.830 | 7.405 | 7.760 | 134,167 | +0.20(+2.65%) |
Aug 31, 2012 | 7.660 | 7.660 | 7.450 | 7.560 | 46,103 | -0.04(-0.53%) |
Aug 30, 2012 | 7.450 | 7.860 | 7.430 | 7.600 | 180,130 | +0.10(+1.33%) |
Aug 29, 2012 | 7.510 | 7.510 | 7.410 | 7.500 | 47,587 | -0.01(-0.13%) |
Aug 27, 2012 | 7.500 | 7.510 | 7.290 | 7.510 | 58,470 | +0.02(+0.27%) |
Aug 24, 2012 | 7.310 | 7.500 | 7.210 | 7.490 | 48,765 | +0.19(+2.60%) |
Aug 23, 2012 | 7.380 | 7.550 | 7.290 | 7.300 | 46,860 | -0.11(-1.48%) |
Aug 22, 2012 | 7.600 | 7.600 | 7.400 | 7.410 | 84,991 | -0.18(-2.37%) |
Aug 21, 2012 | 7.540 | 7.690 | 7.450 | 7.590 | 83,820 | +0.10(+1.34%) |
Aug 20, 2012 | 7.500 | 7.600 | 7.410 | 7.490 | 41,359 | +0.01(+0.13%) |
Aug 17, 2012 | 7.490 | 7.600 | 7.410 | 7.480 | 37,406 | +0.04(+0.54%) |
Aug 16, 2012 | 7.450 | 7.500 | 7.360 | 7.440 | 54,353 | -0.05(-0.67%) |
Aug 15, 2012 | 7.280 | 7.500 | 7.140 | 7.490 | 85,961 | +0.17(+2.32%) |
Aug 14, 2012 | 7.710 | 7.730 | 7.250 | 7.320 | 91,221 | -0.36(-4.69%) |
Aug 13, 2012 | 7.720 | 7.730 | 7.530 | 7.680 | 34,265 | -0.07(-0.90%) |
Aug 10, 2012 | 7.800 | 7.840 | 7.610 | 7.750 | 49,420 | -0.03(-0.39%) |
Aug 09, 2012 | 7.680 | 7.850 | 7.650 | 7.780 | 54,720 | +0.06(+0.78%) |
Aug 08, 2012 | 7.730 | 7.820 | 7.520 | 7.720 | 68,385 | -0.03(-0.39%) |
Aug 07, 2012 | 7.610 | 7.930 | 7.530 | 7.750 | 69,085 | +0.20(+2.65%) |
Aug 06, 2012 | 7.560 | 8.000 | 7.450 | 7.550 | 175,259 | -0.04(-0.53%) |
Aug 03, 2012 | 8.000 | 8.200 | 7.430 | 7.590 | 259,181 | -0.30(-3.80%) |
Aug 02, 2012 | 9.630 | 9.630 | 7.721 | 7.890 | 770,150 | -1.37(-14.79%) |
Aug 01, 2012 | 9.680 | 9.680 | 9.220 | 9.260 | 286,010 | -0.43(-4.44%) |
Jul 31, 2012 | 9.400 | 10.14 | 9.290 | 9.690 | 321,311 | +0.73(+8.15%) |
Jul 30, 2012 | 8.970 | 9.100 | 8.750 | 8.960 | 67,649 | -0.06(-0.67%) |
Jul 27, 2012 | 8.400 | 9.050 | 8.100 | 9.020 | 145,575 | +0.62(+7.38%) |
Jul 26, 2012 | 8.370 | 8.480 | 8.290 | 8.400 | 125,948 | +0.14(+1.69%) |
Jul 25, 2012 | 8.450 | 8.460 | 8.222 | 8.260 | 87,848 | -0.13(-1.55%) |
Jul 24, 2012 | 8.650 | 8.778 | 8.300 | 8.390 | 134,775 | -0.26(-3.01%) |
Jul 23, 2012 | 9.190 | 9.220 | 8.491 | 8.650 | 129,363 | -0.61(-6.59%) |
Jul 20, 2012 | 9.350 | 9.476 | 9.200 | 9.260 | 303,944 | -0.14(-1.49%) |
Jul 19, 2012 | 9.580 | 9.580 | 9.330 | 9.400 | 95,028 | -0.11(-1.16%) |
Jul 18, 2012 | 9.320 | 9.590 | 9.250 | 9.510 | 69,746 | +0.15(+1.60%) |
Jul 17, 2012 | 9.160 | 9.520 | 9.060 | 9.360 | 160,196 | +0.21(+2.30%) |
Jul 16, 2012 | 9.020 | 9.260 | 9.020 | 9.150 | 57,926 | +0.07(+0.77%) |
Jul 13, 2012 | 8.960 | 9.150 | 8.950 | 9.080 | 111,970 | +0.09(+1.00%) |
Jul 12, 2012 | 8.970 | 9.130 | 8.910 | 8.990 | 95,494 | -0.07(-0.77%) |
Jul 11, 2012 | 9.160 | 9.360 | 9.020 | 9.060 | 157,349 | -0.14(-1.52%) |
Jul 10, 2012 | 9.400 | 9.400 | 9.100 | 9.200 | 103,821 | -0.19(-2.02%) |
Jul 09, 2012 | 9.450 | 9.490 | 9.270 | 9.390 | 130,726 | -0.06(-0.63%) |
Jul 06, 2012 | 9.200 | 9.490 | 9.150 | 9.450 | 59,092 | +0.29(+3.17%) |
Jul 05, 2012 | 8.950 | 9.200 | 8.820 | 9.160 | 95,768 | +0.21(+2.35%) |
Jul 03, 2012 | 7.480 | 9.020 | 7.480 | 8.950 | 189,073 | -0.10(-1.10%) |
Jul 02, 2012 | 8.900 | 9.050 | 8.780 | 9.050 | 127,619 | +0.11(+1.23%) |
Jun 29, 2012 | 8.620 | 9.040 | 8.530 | 8.940 | 102,272 | +0.47(+5.55%) |
Jun 28, 2012 | 8.390 | 8.500 | 8.190 | 8.470 | 43,669 | +0.07(+0.83%) |
Jun 27, 2012 | 8.350 | 8.550 | 8.350 | 8.400 | 46,979 | +0.06(+0.72%) |
Jun 26, 2012 | 8.230 | 8.410 | 8.110 | 8.340 | 28,299 | +0.11(+1.34%) |
Jun 25, 2012 | 8.410 | 8.410 | 8.100 | 8.230 | 83,092 | -0.22(-2.60%) |
Jun 22, 2012 | 8.100 | 8.450 | 7.990 | 8.450 | 721,411 | +0.34(+4.19%) |
Jun 21, 2012 | 8.000 | 8.150 | 7.990 | 8.110 | 44,730 | +0.04(+0.50%) |
Jun 20, 2012 | 8.060 | 8.170 | 7.930 | 8.070 | 119,635 | -0.02(-0.25%) |
Jun 19, 2012 | 8.290 | 8.490 | 8.000 | 8.090 | 76,671 | -0.20(-2.41%) |
Jun 18, 2012 | 8.290 | 8.350 | 8.040 | 8.290 | 100,344 | -0.08(-0.96%) |
Jun 15, 2012 | 8.500 | 8.500 | 8.320 | 8.370 | 68,998 | -0.12(-1.41%) |
Jun 14, 2012 | 8.230 | 8.500 | 8.127 | 8.490 | 41,923 | +0.30(+3.66%) |
Jun 13, 2012 | 8.300 | 8.340 | 8.050 | 8.190 | 26,174 | -0.10(-1.21%) |
Jun 12, 2012 | 8.340 | 8.340 | 8.060 | 8.290 | 44,448 | +0.00(+0.00%) |
Jun 11, 2012 | 8.500 | 8.500 | 8.220 | 8.290 | 106,226 | -0.19(-2.24%) |
Jun 08, 2012 | 8.330 | 8.500 | 8.140 | 8.480 | 41,880 | +0.13(+1.56%) |
Jun 07, 2012 | 8.300 | 8.440 | 8.060 | 8.350 | 82,224 | +0.12(+1.46%) |
Jun 06, 2012 | 7.520 | 8.240 | 7.460 | 8.230 | 138,655 | +0.71(+9.44%) |
Jun 05, 2012 | 7.470 | 7.580 | 7.350 | 7.520 | 94,417 | +0.03(+0.40%) |
Jun 04, 2012 | 7.610 | 7.900 | 7.250 | 7.490 | 101,761 | -0.33(-4.22%) |
Jun 01, 2012 | 7.710 | 8.010 | 7.390 | 7.820 | 101,722 | +0.11(+1.43%) |
May 31, 2012 | 7.710 | 7.850 | 7.510 | 7.710 | 304,483 | -0.03(-0.39%) |
May 30, 2012 | 7.650 | 7.830 | 7.500 | 7.740 | 146,260 | +0.23(+3.06%) |
May 29, 2012 | 7.670 | 7.859 | 7.380 | 7.510 | 106,460 | -0.17(-2.21%) |
May 25, 2012 | 7.740 | 7.800 | 7.530 | 7.680 | 64,821 | -0.08(-1.03%) |
May 24, 2012 | 7.990 | 8.030 | 7.500 | 7.760 | 210,963 | -0.25(-3.12%) |
May 23, 2012 | 8.010 | 8.080 | 7.800 | 8.010 | 134,446 | +0.00(+0.00%) |
May 22, 2012 | 8.000 | 8.080 | 7.800 | 8.010 | 205,325 | +0.01(+0.12%) |
May 21, 2012 | 8.110 | 8.210 | 7.690 | 8.000 | 111,925 | -0.12(-1.48%) |
May 18, 2012 | 8.850 | 8.920 | 8.020 | 8.120 | 104,653 | -0.73(-8.25%) |
May 17, 2012 | 9.090 | 9.150 | 8.820 | 8.850 | 212,460 | -0.24(-2.64%) |
May 16, 2012 | 8.730 | 9.170 | 8.730 | 9.090 | 131,310 | +0.42(+4.84%) |
May 15, 2012 | 8.670 | 8.890 | 8.500 | 8.670 | 180,021 | +0.13(+1.52%) |
May 14, 2012 | 8.840 | 8.850 | 8.500 | 8.540 | 114,593 | -0.34(-3.83%) |
May 11, 2012 | 9.130 | 9.130 | 8.580 | 8.880 | 178,456 | -0.31(-3.37%) |
May 10, 2012 | 8.550 | 9.250 | 8.500 | 9.190 | 470,810 | +0.62(+7.23%) |
May 09, 2012 | 7.300 | 11.35 | 7.280 | 8.570 | 789,647 | +1.31(+18.04%) |
May 08, 2012 | 7.200 | 7.290 | 6.740 | 7.260 | 235,428 | +0.06(+0.83%) |
May 07, 2012 | 7.600 | 7.620 | 7.150 | 7.200 | 176,096 | -0.41(-5.39%) |
May 04, 2012 | 7.710 | 7.730 | 7.400 | 7.610 | 249,487 | -0.09(-1.17%) |
May 03, 2012 | 7.750 | 7.950 | 7.350 | 7.700 | 242,052 | -0.02(-0.26%) |
May 02, 2012 | 8.240 | 8.330 | 7.480 | 7.720 | 778,880 | -0.51(-6.20%) |