Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.34 | 13.51 | 13.20 | 13.46 | 0 | +0.05(+0.39%) |
Apr 29, 2013 | 13.16 | 13.46 | 13.04 | 13.41 | 40,551 | +0.18(+1.38%) |
Apr 26, 2013 | 13.35 | 13.35 | 13.11 | 13.22 | 33,991 | -0.12(-0.91%) |
Apr 25, 2013 | 13.13 | 13.58 | 13.13 | 13.35 | 34,577 | +0.26(+2.00%) |
Apr 24, 2013 | 13.08 | 13.15 | 12.93 | 13.08 | 26,077 | +0.03(+0.27%) |
Apr 23, 2013 | 12.68 | 13.20 | 12.68 | 13.05 | 74,228 | +0.38(+3.03%) |
Apr 22, 2013 | 12.61 | 12.83 | 12.27 | 12.67 | 101,718 | +0.14(+1.11%) |
Apr 19, 2013 | 13.08 | 13.21 | 12.51 | 12.53 | 70,554 | -0.56(-4.30%) |
Apr 18, 2013 | 12.70 | 13.11 | 12.70 | 13.09 | 80,377 | +0.37(+2.92%) |
Apr 17, 2013 | 13.31 | 13.50 | 12.48 | 12.72 | 61,916 | -0.73(-5.44%) |
Apr 16, 2013 | 12.90 | 13.56 | 12.90 | 13.45 | 51,647 | +0.65(+5.11%) |
Apr 15, 2013 | 13.73 | 13.76 | 12.73 | 12.80 | 81,946 | -0.96(-6.97%) |
Apr 12, 2013 | 13.91 | 13.95 | 13.62 | 13.76 | 44,938 | -0.16(-1.13%) |
Apr 11, 2013 | 13.82 | 14.00 | 13.69 | 13.91 | 78,039 | -0.04(-0.31%) |
Apr 10, 2013 | 13.55 | 14.05 | 13.25 | 13.96 | 129,669 | -0.31(-2.20%) |
Apr 09, 2013 | 13.76 | 14.52 | 13.76 | 14.27 | 44,324 | +0.52(+3.80%) |
Apr 08, 2013 | 13.61 | 13.77 | 13.04 | 13.75 | 121,994 | +0.14(+1.03%) |
Apr 05, 2013 | 13.92 | 14.02 | 13.59 | 13.61 | 59,534 | -0.54(-3.82%) |
Apr 04, 2013 | 14.15 | 14.20 | 13.88 | 14.15 | 40,570 | +0.04(+0.31%) |
Apr 03, 2013 | 14.42 | 14.53 | 13.98 | 14.10 | 63,911 | -0.31(-2.18%) |
Apr 02, 2013 | 14.31 | 14.63 | 14.07 | 14.42 | 80,120 | +0.08(+0.55%) |
Apr 01, 2013 | 14.16 | 14.38 | 13.96 | 14.34 | 98,827 | +0.09(+0.61%) |
Mar 28, 2013 | 14.64 | 14.74 | 14.00 | 14.25 | 95,638 | -0.38(-2.62%) |
Mar 27, 2013 | 15.05 | 15.25 | 14.48 | 14.64 | 75,891 | -0.58(-3.78%) |
Mar 26, 2013 | 15.17 | 15.25 | 15.08 | 15.21 | 45,496 | +0.04(+0.29%) |
Mar 25, 2013 | 14.94 | 15.36 | 14.89 | 15.17 | 77,015 | +0.41(+2.78%) |
Mar 22, 2013 | 14.56 | 14.93 | 14.56 | 14.76 | 41,951 | +0.24(+1.62%) |
Mar 21, 2013 | 14.60 | 14.62 | 14.46 | 14.52 | 54,016 | -0.03(-0.24%) |
Mar 20, 2013 | 14.30 | 14.60 | 14.06 | 14.56 | 69,370 | +0.37(+2.64%) |
Mar 19, 2013 | 14.01 | 14.23 | 13.96 | 14.18 | 125,693 | +0.10(+0.74%) |
Mar 18, 2013 | 12.82 | 14.32 | 12.82 | 14.08 | 179,755 | +1.10(+8.46%) |
Mar 15, 2013 | 13.95 | 14.03 | 12.85 | 12.98 | 391,861 | -0.92(-6.65%) |
Mar 14, 2013 | 13.66 | 13.94 | 13.52 | 13.90 | 67,327 | +0.33(+2.44%) |
Mar 13, 2013 | 13.67 | 13.76 | 13.53 | 13.57 | 63,371 | -0.02(-0.13%) |
Mar 12, 2013 | 13.53 | 13.77 | 13.26 | 13.59 | 79,570 | -0.02(-0.13%) |
Mar 11, 2013 | 13.76 | 13.87 | 13.42 | 13.61 | 89,888 | +0.01(+0.06%) |
Mar 08, 2013 | 13.69 | 13.69 | 13.45 | 13.60 | 38,821 | +0.06(+0.45%) |
Mar 07, 2013 | 13.17 | 13.60 | 12.92 | 13.54 | 81,787 | +0.41(+3.12%) |
Mar 06, 2013 | 13.08 | 13.47 | 12.94 | 13.13 | 103,769 | +0.17(+1.35%) |
Mar 05, 2013 | 12.63 | 13.08 | 12.50 | 12.95 | 79,242 | +0.34(+2.70%) |
Mar 04, 2013 | 12.56 | 12.64 | 12.48 | 12.61 | 122,760 | +0.05(+0.42%) |
Mar 01, 2013 | 12.40 | 12.58 | 12.40 | 12.56 | 59,640 | +0.06(+0.49%) |
Feb 28, 2013 | 12.39 | 12.62 | 12.29 | 12.50 | 110,657 | -0.04(-0.35%) |
Feb 27, 2013 | 12.54 | 12.68 | 12.48 | 12.54 | 95,382 | -0.01(-0.07%) |
Feb 26, 2013 | 12.66 | 12.86 | 12.51 | 12.55 | 55,282 | -0.05(-0.41%) |
Feb 25, 2013 | 12.70 | 13.05 | 12.60 | 12.60 | 80,687 | -0.03(-0.28%) |
Feb 22, 2013 | 12.68 | 12.73 | 12.58 | 12.64 | 54,899 | +0.00(+0.00%) |
Feb 21, 2013 | 12.60 | 12.72 | 12.47 | 12.64 | 36,571 | +0.01(+0.07%) |
Feb 20, 2013 | 12.90 | 13.01 | 12.56 | 12.63 | 67,789 | -0.31(-2.36%) |
Feb 19, 2013 | 12.73 | 12.97 | 12.39 | 12.94 | 202,537 | +0.37(+2.98%) |
Feb 15, 2013 | 12.74 | 12.79 | 12.45 | 12.56 | 60,577 | -0.09(-0.69%) |
Feb 14, 2013 | 12.67 | 12.78 | 12.61 | 12.65 | 40,180 | -0.03(-0.27%) |
Feb 13, 2013 | 12.74 | 12.90 | 12.64 | 12.68 | 72,428 | +0.07(+0.55%) |
Feb 12, 2013 | 12.61 | 12.73 | 12.51 | 12.61 | 58,077 | -0.03(-0.28%) |
Feb 11, 2013 | 12.48 | 13.07 | 12.48 | 12.65 | 123,027 | +0.24(+1.90%) |
Feb 08, 2013 | 12.28 | 12.47 | 12.16 | 12.41 | 53,818 | +0.17(+1.35%) |
Feb 07, 2013 | 11.86 | 12.34 | 11.73 | 12.25 | 29,480 | +0.39(+3.31%) |
Feb 06, 2013 | 11.32 | 11.90 | 11.24 | 11.86 | 105,928 | +0.38(+3.34%) |
Feb 04, 2013 | 11.70 | 11.85 | 11.41 | 11.47 | 42,779 | -0.24(-2.08%) |
Feb 01, 2013 | 10.90 | 12.06 | 10.75 | 11.72 | 100,355 | +0.95(+8.83%) |
Jan 31, 2013 | 10.73 | 10.92 | 10.72 | 10.77 | 85,576 | +0.04(+0.41%) |
Jan 30, 2013 | 10.90 | 10.90 | 10.72 | 10.72 | 46,514 | -0.17(-1.52%) |
Jan 29, 2013 | 10.80 | 10.89 | 10.77 | 10.89 | 38,428 | +0.03(+0.32%) |
Jan 28, 2013 | 10.77 | 10.97 | 10.77 | 10.85 | 47,647 | +0.13(+1.22%) |
Jan 25, 2013 | 10.81 | 10.85 | 10.56 | 10.72 | 110,208 | -0.03(-0.24%) |
Jan 24, 2013 | 10.72 | 10.86 | 10.68 | 10.75 | 51,447 | +0.06(+0.57%) |
Jan 23, 2013 | 10.68 | 10.86 | 10.67 | 10.69 | 58,756 | +0.01(+0.08%) |
Jan 22, 2013 | 10.77 | 10.79 | 10.57 | 10.68 | 167,157 | -0.04(-0.41%) |
Jan 18, 2013 | 10.68 | 10.73 | 10.44 | 10.72 | 40,905 | +0.00(+0.00%) |
Jan 17, 2013 | 10.50 | 10.86 | 10.50 | 10.72 | 60,251 | +0.26(+2.50%) |
Jan 16, 2013 | 10.67 | 10.90 | 10.40 | 10.46 | 21,773 | -0.24(-2.20%) |
Jan 15, 2013 | 10.64 | 10.75 | 10.63 | 10.70 | 40,698 | +0.02(+0.16%) |
Jan 14, 2013 | 10.82 | 10.84 | 10.57 | 10.68 | 20,830 | -0.05(-0.49%) |
Jan 11, 2013 | 10.58 | 10.78 | 10.58 | 10.73 | 12,966 | +0.17(+1.65%) |
Jan 10, 2013 | 10.22 | 10.57 | 10.22 | 10.56 | 24,471 | +0.34(+3.33%) |
Jan 09, 2013 | 10.32 | 10.44 | 10.17 | 10.22 | 16,016 | -0.10(-1.01%) |
Jan 08, 2013 | 10.20 | 10.54 | 10.20 | 10.32 | 25,037 | +0.06(+0.59%) |
Jan 07, 2013 | 10.44 | 10.44 | 10.11 | 10.26 | 26,420 | +0.02(+0.17%) |
Jan 04, 2013 | 10.19 | 10.29 | 10.07 | 10.24 | 25,018 | +0.13(+1.29%) |
Jan 03, 2013 | 10.02 | 10.22 | 9.589 | 10.11 | 45,590 | +0.17(+1.66%) |
Jan 02, 2013 | 10.13 | 10.24 | 9.785 | 9.946 | 125,932 | -0.08(-0.78%) |
Dec 31, 2012 | 9.946 | 10.19 | 9.763 | 10.02 | 50,221 | +0.04(+0.44%) |
Dec 28, 2012 | 9.885 | 10.03 | 9.885 | 9.981 | 26,395 | +0.02(+0.18%) |
Dec 27, 2012 | 9.859 | 10.02 | 9.772 | 9.964 | 12,567 | +0.09(+0.88%) |
Dec 26, 2012 | 10.08 | 10.09 | 9.763 | 9.876 | 17,707 | -0.14(-1.39%) |
Dec 24, 2012 | 10.36 | 10.36 | 9.964 | 10.02 | 13,977 | -0.31(-2.96%) |
Dec 21, 2012 | 10.34 | 10.34 | 10.03 | 10.32 | 80,776 | -0.01(-0.08%) |
Dec 20, 2012 | 9.545 | 10.34 | 9.545 | 10.33 | 36,334 | +0.77(+8.02%) |
Dec 19, 2012 | 9.467 | 9.571 | 9.406 | 9.563 | 16,800 | +0.10(+1.01%) |
Dec 18, 2012 | 9.292 | 9.502 | 9.205 | 9.467 | 21,578 | +0.17(+1.78%) |
Dec 17, 2012 | 9.406 | 9.580 | 9.048 | 9.301 | 29,748 | -0.10(-1.11%) |
Dec 14, 2012 | 9.318 | 9.493 | 9.257 | 9.406 | 20,721 | +0.04(+0.47%) |
Dec 13, 2012 | 9.371 | 9.388 | 9.275 | 9.362 | 6,221 | +0.03(+0.37%) |
Dec 12, 2012 | 9.371 | 9.406 | 9.310 | 9.327 | 16,512 | +0.00(+0.00%) |
Dec 11, 2012 | 9.031 | 9.353 | 8.987 | 9.327 | 36,454 | +0.32(+3.58%) |
Dec 10, 2012 | 8.944 | 9.170 | 8.813 | 9.005 | 25,172 | +0.10(+1.18%) |
Dec 07, 2012 | 9.231 | 9.231 | 8.717 | 8.900 | 41,186 | -0.30(-3.22%) |
Dec 06, 2012 | 9.397 | 9.397 | 9.109 | 9.196 | 31,837 | -0.18(-1.95%) |
Dec 05, 2012 | 9.510 | 9.510 | 9.249 | 9.379 | 27,105 | -0.14(-1.47%) |
Dec 04, 2012 | 9.406 | 9.528 | 9.292 | 9.519 | 18,894 | +0.28(+3.02%) |
Nov 30, 2012 | 9.327 | 9.345 | 9.057 | 9.240 | 44,233 | -0.03(-0.38%) |
Nov 29, 2012 | 9.493 | 9.493 | 9.188 | 9.275 | 25,594 | -0.11(-1.21%) |
Nov 28, 2012 | 9.144 | 9.388 | 9.074 | 9.388 | 18,065 | +0.17(+1.89%) |
Nov 27, 2012 | 9.318 | 9.458 | 9.188 | 9.214 | 34,569 | -0.09(-0.94%) |
Nov 26, 2012 | 9.580 | 9.641 | 9.240 | 9.301 | 35,265 | -0.06(-0.65%) |
Nov 23, 2012 | 9.067 | 9.446 | 9.067 | 9.362 | 12,964 | +0.29(+3.25%) |
Nov 21, 2012 | 8.966 | 9.109 | 8.916 | 9.067 | 20,259 | +0.09(+1.03%) |
Nov 20, 2012 | 9.253 | 9.253 | 8.806 | 8.975 | 48,186 | -0.33(-3.53%) |
Nov 19, 2012 | 9.295 | 9.370 | 9.017 | 9.303 | 73,662 | +0.01(+0.09%) |
Nov 16, 2012 | 9.463 | 9.581 | 9.126 | 9.295 | 58,579 | -0.24(-2.56%) |
Nov 15, 2012 | 9.194 | 9.640 | 8.966 | 9.539 | 28,695 | +0.29(+3.19%) |
Nov 14, 2012 | 9.413 | 9.505 | 9.135 | 9.244 | 41,602 | -0.17(-1.79%) |
Nov 13, 2012 | 9.522 | 9.682 | 9.387 | 9.413 | 24,223 | -0.14(-1.50%) |
Nov 12, 2012 | 9.522 | 9.699 | 9.522 | 9.556 | 13,629 | +0.04(+0.44%) |
Nov 09, 2012 | 9.295 | 9.598 | 9.237 | 9.514 | 14,171 | +0.21(+2.26%) |
Nov 08, 2012 | 9.429 | 9.581 | 9.253 | 9.303 | 40,561 | -0.12(-1.25%) |
Nov 07, 2012 | 9.665 | 9.732 | 9.261 | 9.421 | 41,012 | -0.33(-3.37%) |
Nov 06, 2012 | 9.665 | 9.876 | 9.547 | 9.749 | 30,485 | +0.08(+0.87%) |
Nov 05, 2012 | 9.606 | 9.783 | 9.530 | 9.665 | 43,702 | +0.01(+0.09%) |
Nov 02, 2012 | 9.253 | 9.817 | 9.153 | 9.657 | 105,059 | +0.75(+8.41%) |
Nov 01, 2012 | 8.638 | 8.941 | 8.588 | 8.907 | 74,332 | +0.24(+2.82%) |
Oct 31, 2012 | 8.579 | 8.663 | 8.453 | 8.663 | 48,170 | +0.09(+1.08%) |
Oct 26, 2012 | 8.630 | 8.571 | 8.571 | 8.571 | 38,602 | -0.03(-0.39%) |
Oct 25, 2012 | 8.823 | 8.848 | 8.352 | 8.604 | 34,014 | -0.14(-1.64%) |
Oct 24, 2012 | 8.588 | 8.891 | 8.392 | 8.747 | 25,085 | +0.19(+2.16%) |
Oct 23, 2012 | 8.402 | 8.655 | 8.310 | 8.562 | 107,698 | -0.09(-1.07%) |
Oct 19, 2012 | 9.320 | 9.320 | 8.613 | 8.655 | 42,011 | -0.67(-7.14%) |
Oct 18, 2012 | 10.08 | 10.11 | 9.286 | 9.320 | 39,420 | -0.73(-7.29%) |
Oct 17, 2012 | 10.09 | 10.12 | 10.02 | 10.05 | 30,042 | -0.02(-0.17%) |
Oct 16, 2012 | 10.19 | 10.19 | 10.01 | 10.07 | 24,864 | -0.06(-0.58%) |
Oct 15, 2012 | 10.10 | 10.19 | 10.01 | 10.13 | 26,615 | -0.02(-0.17%) |
Oct 12, 2012 | 10.23 | 10.23 | 10.01 | 10.14 | 17,018 | -0.08(-0.82%) |
Oct 11, 2012 | 10.31 | 10.43 | 10.06 | 10.23 | 32,352 | -0.08(-0.82%) |
Oct 10, 2012 | 10.21 | 10.49 | 10.03 | 10.31 | 33,973 | +0.08(+0.74%) |
Oct 09, 2012 | 10.37 | 10.46 | 10.21 | 10.24 | 53,502 | -0.12(-1.14%) |
Oct 08, 2012 | 10.26 | 10.55 | 9.943 | 10.36 | 48,731 | +0.29(+2.93%) |
Oct 05, 2012 | 9.606 | 10.31 | 9.589 | 10.06 | 107,542 | +0.51(+5.29%) |
Oct 04, 2012 | 9.968 | 9.985 | 9.379 | 9.556 | 52,874 | -0.35(-3.57%) |
Oct 03, 2012 | 10.02 | 10.05 | 9.817 | 9.909 | 22,380 | -0.07(-0.68%) |
Oct 02, 2012 | 10.01 | 10.29 | 9.825 | 9.977 | 45,383 | -0.01(-0.08%) |
Oct 01, 2012 | 9.808 | 10.04 | 9.547 | 9.985 | 50,409 | +0.29(+3.04%) |
Sep 28, 2012 | 9.825 | 9.825 | 9.690 | 9.690 | 24,356 | -0.16(-1.62%) |
Sep 27, 2012 | 9.741 | 9.876 | 9.631 | 9.850 | 21,459 | +0.08(+0.86%) |
Sep 26, 2012 | 9.968 | 10.02 | 9.631 | 9.766 | 110,101 | -0.20(-2.03%) |
Sep 25, 2012 | 10.52 | 10.52 | 9.951 | 9.968 | 61,005 | -0.47(-4.52%) |
Sep 24, 2012 | 10.46 | 10.58 | 10.32 | 10.44 | 27,783 | -0.06(-0.56%) |
Sep 21, 2012 | 10.65 | 10.65 | 10.45 | 10.50 | 41,083 | +0.00(+0.00%) |
Sep 20, 2012 | 10.56 | 10.56 | 10.21 | 10.50 | 11,042 | -0.13(-1.27%) |
Sep 19, 2012 | 10.55 | 10.66 | 10.28 | 10.63 | 47,735 | +0.08(+0.72%) |
Sep 18, 2012 | 10.52 | 10.60 | 10.36 | 10.56 | 20,997 | -0.01(-0.08%) |
Sep 17, 2012 | 10.32 | 10.58 | 10.12 | 10.57 | 27,797 | +0.22(+2.12%) |
Sep 14, 2012 | 10.39 | 10.43 | 10.15 | 10.35 | 47,704 | -0.03(-0.32%) |
Sep 13, 2012 | 10.12 | 10.41 | 10.08 | 10.38 | 48,183 | +0.30(+3.01%) |
Sep 12, 2012 | 10.35 | 10.35 | 10.00 | 10.08 | 30,693 | -0.20(-1.97%) |
Sep 11, 2012 | 10.33 | 10.44 | 10.20 | 10.28 | 24,306 | -0.04(-0.41%) |
Sep 10, 2012 | 10.31 | 10.39 | 10.31 | 10.32 | 23,749 | +0.01(+0.08%) |
Sep 07, 2012 | 10.37 | 10.40 | 10.20 | 10.31 | 60,911 | -0.03(-0.24%) |
Sep 06, 2012 | 10.36 | 10.39 | 10.00 | 10.34 | 54,219 | +0.00(+0.00%) |
Sep 05, 2012 | 10.21 | 10.37 | 10.21 | 10.34 | 42,898 | +0.03(+0.25%) |
Sep 04, 2012 | 10.30 | 10.39 | 10.06 | 10.31 | 63,003 | +0.05(+0.49%) |
Aug 31, 2012 | 10.13 | 10.38 | 10.08 | 10.26 | 18,670 | +0.19(+1.92%) |
Aug 30, 2012 | 10.34 | 10.34 | 10.07 | 10.07 | 10,084 | -0.28(-2.68%) |
Aug 29, 2012 | 10.30 | 10.39 | 10.24 | 10.35 | 30,001 | +0.32(+3.19%) |
Aug 27, 2012 | 10.21 | 10.21 | 9.901 | 10.03 | 24,013 | -0.19(-1.89%) |
Aug 24, 2012 | 10.15 | 10.36 | 10.07 | 10.22 | 17,690 | +0.07(+0.66%) |
Aug 23, 2012 | 10.29 | 10.29 | 10.01 | 10.15 | 40,073 | -0.08(-0.82%) |
Aug 22, 2012 | 10.35 | 10.35 | 10.10 | 10.24 | 25,114 | +0.02(+0.16%) |
Aug 21, 2012 | 10.52 | 10.68 | 10.20 | 10.22 | 70,557 | -0.28(-2.65%) |
Aug 20, 2012 | 10.40 | 10.52 | 10.25 | 10.50 | 60,273 | +0.02(+0.16%) |
Aug 17, 2012 | 10.21 | 10.54 | 10.21 | 10.48 | 47,949 | +0.17(+1.63%) |
Aug 16, 2012 | 10.52 | 10.61 | 10.20 | 10.31 | 50,825 | -0.18(-1.69%) |
Aug 15, 2012 | 10.38 | 10.56 | 10.22 | 10.49 | 30,295 | -0.13(-1.19%) |
Aug 14, 2012 | 10.69 | 10.86 | 10.51 | 10.62 | 50,709 | -0.08(-0.79%) |
Aug 13, 2012 | 10.69 | 10.82 | 10.53 | 10.70 | 42,613 | +0.03(+0.32%) |
Aug 10, 2012 | 10.04 | 10.72 | 9.741 | 10.67 | 69,459 | +0.61(+6.03%) |
Aug 09, 2012 | 10.10 | 10.39 | 10.02 | 10.06 | 36,881 | -0.05(-0.50%) |
Aug 08, 2012 | 9.876 | 10.20 | 9.682 | 10.11 | 41,289 | +0.24(+2.39%) |
Aug 07, 2012 | 9.993 | 9.993 | 9.480 | 9.876 | 36,031 | -0.03(-0.26%) |
Aug 06, 2012 | 9.480 | 9.909 | 9.480 | 9.901 | 33,136 | +0.39(+4.07%) |
Aug 03, 2012 | 9.017 | 9.606 | 9.017 | 9.514 | 50,814 | +0.72(+8.24%) |
Aug 02, 2012 | 8.638 | 8.941 | 8.638 | 8.790 | 53,992 | -0.66(-6.95%) |
Aug 01, 2012 | 10.01 | 10.01 | 9.446 | 9.446 | 35,181 | -0.56(-5.63%) |
Jul 31, 2012 | 9.892 | 10.10 | 9.867 | 10.01 | 48,297 | +0.09(+0.93%) |
Jul 30, 2012 | 9.892 | 10.00 | 9.833 | 9.918 | 32,129 | +0.08(+0.77%) |
Jul 27, 2012 | 9.387 | 9.876 | 9.387 | 9.842 | 50,034 | +0.46(+4.94%) |
Jul 26, 2012 | 9.160 | 9.387 | 9.160 | 9.379 | 20,344 | +0.30(+3.34%) |
Jul 25, 2012 | 9.135 | 9.202 | 8.992 | 9.076 | 53,874 | +0.07(+0.75%) |
Jul 24, 2012 | 9.051 | 9.051 | 8.891 | 9.008 | 18,651 | +0.09(+1.04%) |
Jul 23, 2012 | 9.101 | 9.101 | 8.882 | 8.916 | 24,308 | -0.29(-3.20%) |
Jul 20, 2012 | 9.093 | 9.286 | 9.093 | 9.211 | 19,997 | +0.03(+0.37%) |
Jul 19, 2012 | 9.185 | 9.320 | 8.928 | 9.177 | 23,595 | +0.05(+0.55%) |
Jul 18, 2012 | 9.219 | 9.219 | 9.084 | 9.126 | 12,014 | -0.08(-0.82%) |
Jul 17, 2012 | 9.269 | 9.387 | 9.109 | 9.202 | 26,999 | +0.03(+0.28%) |
Jul 16, 2012 | 9.059 | 9.235 | 8.975 | 9.177 | 32,606 | +0.11(+1.21%) |
Jul 13, 2012 | 9.017 | 9.160 | 8.950 | 9.067 | 32,964 | +0.12(+1.32%) |
Jul 12, 2012 | 9.038 | 9.042 | 8.781 | 8.950 | 24,890 | -0.20(-2.21%) |
Jul 11, 2012 | 9.042 | 9.160 | 8.975 | 9.152 | 27,331 | +0.16(+1.78%) |
Jul 10, 2012 | 9.118 | 9.144 | 8.840 | 8.992 | 35,002 | -0.07(-0.74%) |
Jul 09, 2012 | 9.362 | 9.362 | 9.017 | 9.059 | 38,850 | -0.32(-3.41%) |
Jul 06, 2012 | 9.446 | 9.522 | 9.379 | 9.379 | 34,270 | -0.18(-1.85%) |
Jul 05, 2012 | 9.556 | 9.623 | 9.362 | 9.556 | 49,753 | +0.00(+0.00%) |
Jul 03, 2012 | 9.328 | 9.640 | 9.219 | 9.556 | 43,490 | +0.30(+3.28%) |
Jul 02, 2012 | 9.000 | 9.261 | 8.689 | 9.253 | 82,577 | +0.31(+3.48%) |
Jun 29, 2012 | 8.537 | 9.000 | 8.419 | 8.941 | 74,867 | +0.44(+5.15%) |
Jun 28, 2012 | 8.301 | 8.571 | 8.301 | 8.503 | 33,458 | +0.10(+1.20%) |
Jun 27, 2012 | 8.284 | 8.419 | 8.251 | 8.402 | 29,215 | +0.13(+1.53%) |
Jun 26, 2012 | 8.158 | 8.329 | 8.082 | 8.276 | 42,822 | +0.14(+1.76%) |
Jun 25, 2012 | 8.032 | 8.183 | 7.863 | 8.133 | 26,679 | -0.08(-1.02%) |
Jun 22, 2012 | 7.830 | 8.242 | 7.821 | 8.217 | 122,857 | +0.41(+5.29%) |
Jun 21, 2012 | 8.040 | 8.141 | 7.754 | 7.805 | 45,236 | -0.21(-2.63%) |
Jun 20, 2012 | 8.343 | 8.352 | 7.939 | 8.015 | 45,520 | -0.29(-3.45%) |
Jun 19, 2012 | 7.813 | 8.377 | 7.788 | 8.301 | 97,465 | +0.48(+6.14%) |
Jun 18, 2012 | 7.762 | 7.855 | 7.703 | 7.821 | 36,484 | -0.04(-0.54%) |
Jun 15, 2012 | 7.805 | 7.880 | 7.695 | 7.863 | 53,703 | -0.01(-0.11%) |
Jun 14, 2012 | 7.813 | 7.906 | 7.687 | 7.872 | 38,905 | +0.10(+1.30%) |
Jun 13, 2012 | 7.645 | 7.830 | 7.602 | 7.771 | 57,874 | +0.08(+0.98%) |
Jun 12, 2012 | 7.586 | 7.695 | 7.577 | 7.695 | 36,639 | +0.13(+1.67%) |
Jun 11, 2012 | 8.091 | 8.108 | 7.493 | 7.569 | 52,392 | -0.47(-5.86%) |
Jun 08, 2012 | 7.990 | 8.150 | 7.990 | 8.040 | 26,983 | +0.07(+0.84%) |
Jun 07, 2012 | 8.082 | 8.192 | 7.914 | 7.973 | 33,273 | -0.06(-0.73%) |
Jun 06, 2012 | 7.830 | 8.074 | 7.544 | 8.032 | 27,369 | +0.26(+3.36%) |
Jun 05, 2012 | 7.653 | 7.779 | 7.577 | 7.771 | 23,293 | +0.11(+1.43%) |
Jun 04, 2012 | 7.779 | 7.792 | 7.586 | 7.661 | 41,311 | -0.04(-0.55%) |
Jun 01, 2012 | 7.493 | 7.771 | 7.493 | 7.703 | 76,771 | +0.14(+1.89%) |
May 31, 2012 | 7.459 | 7.661 | 7.426 | 7.560 | 54,929 | +0.09(+1.24%) |
May 30, 2012 | 7.493 | 7.552 | 7.375 | 7.468 | 14,659 | -0.08(-1.11%) |
May 29, 2012 | 7.602 | 7.636 | 7.451 | 7.552 | 18,475 | -0.03(-0.33%) |
May 25, 2012 | 7.552 | 7.678 | 7.530 | 7.577 | 13,393 | +0.03(+0.45%) |
May 24, 2012 | 7.501 | 7.628 | 7.459 | 7.544 | 20,265 | +0.09(+1.24%) |
May 23, 2012 | 7.417 | 7.544 | 7.367 | 7.451 | 34,991 | +0.00(+0.00%) |
May 22, 2012 | 7.602 | 7.602 | 7.409 | 7.451 | 19,633 | -0.07(-0.90%) |
May 21, 2012 | 7.417 | 7.552 | 7.384 | 7.518 | 31,624 | +0.14(+1.94%) |
May 18, 2012 | 7.375 | 7.493 | 7.308 | 7.375 | 41,479 | +0.00(+0.00%) |
May 17, 2012 | 7.493 | 7.535 | 7.249 | 7.375 | 23,146 | -0.08(-1.02%) |
May 16, 2012 | 7.586 | 7.708 | 7.438 | 7.451 | 22,937 | -0.12(-1.56%) |
May 15, 2012 | 7.518 | 7.619 | 7.417 | 7.569 | 34,840 | +0.09(+1.24%) |
May 14, 2012 | 7.518 | 7.577 | 7.476 | 7.476 | 18,303 | -0.12(-1.55%) |
May 11, 2012 | 7.611 | 7.737 | 7.586 | 7.594 | 23,554 | -0.04(-0.55%) |
May 10, 2012 | 7.611 | 7.687 | 7.560 | 7.636 | 25,639 | +0.09(+1.23%) |
May 09, 2012 | 7.417 | 7.688 | 7.417 | 7.544 | 38,432 | +0.02(+0.22%) |
May 08, 2012 | 7.224 | 7.560 | 7.219 | 7.527 | 34,295 | +0.29(+4.07%) |
May 07, 2012 | 7.501 | 7.619 | 7.215 | 7.232 | 43,742 | +0.00(+0.00%) |
May 04, 2012 | 6.988 | 7.720 | 6.971 | 7.232 | 135,891 | +0.65(+9.85%) |
May 03, 2012 | 6.609 | 6.651 | 6.567 | 6.584 | 27,980 | +0.03(+0.39%) |
May 02, 2012 | 6.550 | 6.744 | 6.550 | 6.558 | 39,460 | -0.02(-0.26%) |