Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.80 | 20.86 | 20.39 | 20.80 | 0 | +0.01(+0.05%) |
Apr 29, 2013 | 20.74 | 20.88 | 20.53 | 20.79 | 254,106 | +0.05(+0.24%) |
Apr 26, 2013 | 20.71 | 20.88 | 20.70 | 20.74 | 290,966 | +0.04(+0.19%) |
Apr 25, 2013 | 19.66 | 20.74 | 19.50 | 20.70 | 0 | +0.95(+4.81%) |
Apr 24, 2013 | 18.62 | 19.75 | 18.51 | 19.75 | 802,202 | +0.84(+4.44%) |
Apr 23, 2013 | 18.86 | 19.08 | 18.33 | 18.91 | 466,205 | +0.11(+0.59%) |
Apr 22, 2013 | 19.06 | 19.23 | 18.36 | 18.80 | 1,046,857 | +0.07(+0.37%) |
Apr 19, 2013 | 17.30 | 19.25 | 17.05 | 18.73 | 2,239,789 | +3.03(+19.30%) |
Apr 18, 2013 | 13.59 | 15.94 | 13.44 | 15.70 | 1,603,117 | +4.24(+37.00%) |
Apr 17, 2013 | 11.42 | 11.64 | 10.89 | 11.46 | 134,788 | -0.02(-0.17%) |
Apr 16, 2013 | 11.76 | 12.29 | 11.37 | 11.48 | 81,589 | -0.15(-1.29%) |
Apr 15, 2013 | 12.71 | 12.98 | 11.60 | 11.63 | 85,115 | -1.13(-8.86%) |
Apr 12, 2013 | 12.74 | 12.90 | 12.60 | 12.76 | 36,008 | -0.01(-0.08%) |
Apr 11, 2013 | 12.28 | 12.88 | 12.18 | 12.77 | 67,417 | +0.51(+4.16%) |
Apr 10, 2013 | 12.03 | 12.32 | 11.87 | 12.26 | 59,422 | +0.22(+1.83%) |
Apr 09, 2013 | 12.42 | 12.49 | 12.00 | 12.04 | 70,244 | -0.39(-3.14%) |
Apr 08, 2013 | 12.71 | 12.73 | 12.29 | 12.43 | 75,509 | -0.22(-1.74%) |
Apr 05, 2013 | 12.50 | 12.89 | 12.50 | 12.65 | 53,931 | -0.03(-0.24%) |
Apr 04, 2013 | 12.35 | 12.70 | 12.32 | 12.68 | 53,529 | +0.31(+2.51%) |
Apr 03, 2013 | 12.49 | 12.61 | 12.25 | 12.37 | 63,362 | -0.04(-0.32%) |
Apr 02, 2013 | 12.31 | 12.41 | 12.27 | 12.41 | 59,871 | +0.15(+1.22%) |
Apr 01, 2013 | 12.35 | 12.69 | 12.09 | 12.26 | 80,550 | -0.06(-0.49%) |
Mar 28, 2013 | 12.43 | 12.43 | 12.25 | 12.32 | 57,336 | -0.12(-0.96%) |
Mar 27, 2013 | 12.45 | 12.57 | 12.30 | 12.44 | 62,592 | -0.03(-0.24%) |
Mar 26, 2013 | 12.69 | 12.71 | 12.28 | 12.47 | 50,516 | -0.12(-0.95%) |
Mar 25, 2013 | 12.56 | 12.72 | 12.47 | 12.59 | 56,911 | +0.13(+1.04%) |
Mar 22, 2013 | 11.95 | 12.59 | 11.95 | 12.46 | 118,101 | +0.60(+5.06%) |
Mar 21, 2013 | 11.98 | 12.02 | 11.77 | 11.86 | 72,746 | -0.12(-1.00%) |
Mar 20, 2013 | 12.00 | 12.11 | 11.93 | 11.98 | 59,815 | +0.07(+0.59%) |
Mar 19, 2013 | 11.85 | 12.04 | 11.79 | 11.91 | 87,251 | +0.14(+1.19%) |
Mar 18, 2013 | 11.27 | 11.90 | 11.27 | 11.77 | 90,304 | +0.46(+4.07%) |
Mar 15, 2013 | 11.25 | 11.65 | 11.23 | 11.31 | 182,844 | +0.02(+0.18%) |
Mar 14, 2013 | 11.52 | 11.55 | 10.80 | 11.29 | 116,208 | -0.22(-1.91%) |
Mar 13, 2013 | 11.79 | 11.79 | 11.38 | 11.51 | 54,951 | -0.27(-2.29%) |
Mar 12, 2013 | 12.07 | 12.12 | 11.68 | 11.78 | 45,363 | -0.31(-2.52%) |
Mar 11, 2013 | 12.19 | 12.32 | 12.01 | 12.09 | 39,262 | -0.15(-1.27%) |
Mar 08, 2013 | 12.38 | 12.55 | 12.03 | 12.24 | 103,065 | +0.02(+0.16%) |
Mar 07, 2013 | 11.78 | 12.29 | 11.70 | 12.22 | 67,208 | +0.48(+4.09%) |
Mar 06, 2013 | 12.26 | 12.26 | 11.69 | 11.74 | 42,262 | -0.44(-3.61%) |
Mar 05, 2013 | 11.93 | 12.32 | 11.82 | 12.18 | 75,532 | +0.29(+2.44%) |
Mar 04, 2013 | 11.71 | 11.94 | 11.65 | 11.89 | 49,831 | +0.19(+1.62%) |
Mar 01, 2013 | 11.53 | 11.75 | 11.38 | 11.70 | 124,373 | +0.08(+0.69%) |
Feb 28, 2013 | 11.67 | 11.75 | 11.54 | 11.62 | 119,776 | -0.10(-0.85%) |
Feb 27, 2013 | 11.91 | 12.12 | 11.55 | 11.72 | 122,205 | -0.24(-2.01%) |
Feb 26, 2013 | 12.20 | 12.48 | 11.89 | 11.96 | 50,220 | -0.16(-1.32%) |
Feb 25, 2013 | 12.56 | 12.62 | 12.03 | 12.12 | 57,791 | -0.40(-3.19%) |
Feb 22, 2013 | 12.37 | 12.86 | 12.12 | 12.52 | 68,587 | +0.15(+1.21%) |
Feb 21, 2013 | 12.25 | 12.53 | 12.13 | 12.37 | 65,025 | +0.10(+0.81%) |
Feb 20, 2013 | 12.48 | 12.79 | 12.19 | 12.27 | 111,684 | -0.23(-1.84%) |
Feb 19, 2013 | 12.30 | 12.57 | 12.30 | 12.50 | 93,598 | +0.12(+0.97%) |
Feb 15, 2013 | 12.54 | 12.64 | 12.24 | 12.38 | 146,718 | -0.09(-0.72%) |
Feb 14, 2013 | 12.74 | 12.84 | 12.39 | 12.47 | 103,138 | -0.34(-2.65%) |
Feb 13, 2013 | 12.69 | 12.99 | 12.58 | 12.81 | 61,583 | +0.02(+0.16%) |
Feb 12, 2013 | 12.90 | 12.92 | 12.35 | 12.79 | 102,321 | -0.05(-0.39%) |
Feb 11, 2013 | 13.03 | 13.16 | 12.63 | 12.84 | 84,117 | -0.21(-1.61%) |
Feb 08, 2013 | 13.20 | 13.20 | 13.01 | 13.05 | 40,553 | -0.05(-0.38%) |
Feb 07, 2013 | 13.20 | 13.28 | 12.82 | 13.10 | 106,643 | -0.03(-0.23%) |
Feb 06, 2013 | 13.38 | 13.38 | 12.72 | 13.13 | 179,937 | -0.19(-1.43%) |
Feb 04, 2013 | 13.32 | 13.62 | 13.24 | 13.32 | 88,252 | -0.07(-0.52%) |
Feb 01, 2013 | 13.58 | 13.63 | 13.15 | 13.39 | 146,456 | -0.05(-0.37%) |
Jan 31, 2013 | 13.57 | 13.99 | 13.34 | 13.44 | 195,268 | -0.16(-1.18%) |
Jan 30, 2013 | 14.22 | 14.31 | 13.47 | 13.60 | 309,154 | -0.61(-4.29%) |
Jan 29, 2013 | 15.07 | 15.07 | 13.62 | 14.21 | 506,052 | -0.93(-6.14%) |
Jan 28, 2013 | 16.26 | 16.55 | 14.90 | 15.14 | 421,663 | -1.27(-7.74%) |
Jan 25, 2013 | 16.63 | 16.90 | 16.10 | 16.41 | 363,739 | -0.09(-0.55%) |
Jan 24, 2013 | 16.27 | 17.65 | 15.91 | 16.50 | 751,931 | +1.15(+7.49%) |
Jan 23, 2013 | 15.36 | 15.57 | 15.14 | 15.35 | 113,398 | +0.02(+0.13%) |
Jan 22, 2013 | 15.00 | 16.15 | 15.00 | 15.33 | 238,306 | +0.60(+4.07%) |
Jan 18, 2013 | 14.78 | 15.11 | 14.55 | 14.73 | 88,196 | +0.03(+0.20%) |
Jan 17, 2013 | 14.24 | 14.96 | 14.24 | 14.70 | 106,561 | +0.53(+3.74%) |
Jan 16, 2013 | 14.43 | 14.60 | 14.03 | 14.17 | 73,431 | -0.44(-3.01%) |
Jan 15, 2013 | 14.59 | 14.68 | 14.45 | 14.61 | 47,043 | -0.07(-0.48%) |
Jan 14, 2013 | 14.72 | 14.89 | 14.53 | 14.68 | 39,871 | -0.01(-0.03%) |
Jan 11, 2013 | 14.72 | 15.06 | 14.64 | 14.69 | 65,122 | -0.01(-0.10%) |
Jan 10, 2013 | 14.75 | 14.90 | 14.42 | 14.70 | 79,624 | +0.05(+0.34%) |
Jan 09, 2013 | 14.56 | 14.75 | 14.34 | 14.65 | 47,962 | +0.18(+1.24%) |
Jan 08, 2013 | 14.31 | 14.62 | 14.20 | 14.47 | 50,068 | +0.16(+1.12%) |
Jan 07, 2013 | 14.68 | 14.70 | 13.95 | 14.31 | 88,236 | -0.39(-2.65%) |
Jan 04, 2013 | 14.95 | 14.98 | 14.62 | 14.70 | 40,822 | -0.18(-1.21%) |
Jan 03, 2013 | 15.01 | 15.32 | 14.74 | 14.88 | 98,213 | -0.10(-0.67%) |
Jan 02, 2013 | 14.71 | 15.07 | 14.34 | 14.98 | 181,795 | +0.64(+4.46%) |
Dec 31, 2012 | 13.95 | 14.68 | 13.95 | 14.34 | 214,307 | +0.39(+2.80%) |
Dec 28, 2012 | 14.00 | 14.29 | 13.91 | 13.95 | 45,006 | -0.15(-1.06%) |
Dec 27, 2012 | 13.91 | 14.22 | 13.91 | 14.10 | 51,955 | +0.06(+0.43%) |
Dec 26, 2012 | 13.95 | 14.28 | 13.91 | 14.04 | 120,484 | +0.09(+0.65%) |
Dec 24, 2012 | 13.85 | 13.98 | 13.62 | 13.95 | 24,361 | +0.02(+0.14%) |
Dec 21, 2012 | 14.34 | 14.34 | 13.59 | 13.93 | 189,065 | -0.55(-3.80%) |
Dec 20, 2012 | 14.01 | 14.89 | 13.95 | 14.48 | 135,729 | +0.44(+3.12%) |
Dec 19, 2012 | 14.40 | 14.41 | 13.94 | 14.04 | 81,325 | -0.35(-2.42%) |
Dec 18, 2012 | 14.16 | 14.46 | 14.04 | 14.39 | 85,416 | +0.22(+1.55%) |
Dec 17, 2012 | 14.10 | 14.23 | 13.99 | 14.17 | 57,106 | +0.14(+1.00%) |
Dec 14, 2012 | 14.01 | 14.19 | 13.92 | 14.03 | 65,566 | -0.05(-0.36%) |
Dec 13, 2012 | 13.95 | 14.34 | 13.95 | 14.08 | 76,520 | -0.03(-0.21%) |
Dec 12, 2012 | 14.31 | 14.37 | 13.90 | 14.11 | 101,989 | -0.13(-0.91%) |
Dec 11, 2012 | 14.33 | 14.45 | 14.16 | 14.24 | 71,774 | +0.04(+0.28%) |
Dec 10, 2012 | 14.25 | 14.42 | 14.00 | 14.20 | 83,293 | -0.05(-0.35%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.11 | 14.25 | 62,839 | -0.14(-0.97%) |
Dec 06, 2012 | 14.38 | 14.56 | 14.28 | 14.39 | 54,969 | -0.04(-0.28%) |
Dec 05, 2012 | 14.61 | 14.62 | 14.25 | 14.43 | 70,280 | -0.09(-0.62%) |
Dec 04, 2012 | 14.46 | 14.90 | 14.02 | 14.52 | 81,707 | -0.65(-4.28%) |
Nov 30, 2012 | 15.40 | 15.40 | 14.93 | 15.17 | 100,509 | -0.23(-1.49%) |
Nov 29, 2012 | 15.30 | 15.56 | 15.15 | 15.40 | 202,754 | +0.27(+1.78%) |
Nov 28, 2012 | 14.89 | 15.20 | 14.55 | 15.13 | 139,501 | +0.16(+1.07%) |
Nov 27, 2012 | 14.75 | 15.39 | 14.75 | 14.97 | 210,503 | +0.22(+1.49%) |
Nov 26, 2012 | 14.64 | 14.79 | 14.50 | 14.75 | 117,729 | +0.15(+1.03%) |
Nov 23, 2012 | 14.62 | 14.65 | 14.40 | 14.60 | 32,269 | +0.00(+0.00%) |
Nov 21, 2012 | 14.53 | 14.70 | 14.41 | 14.60 | 105,920 | +0.09(+0.61%) |
Nov 20, 2012 | 14.56 | 14.68 | 14.36 | 14.51 | 83,367 | -0.09(-0.61%) |
Nov 19, 2012 | 14.79 | 14.91 | 14.44 | 14.60 | 78,748 | -0.01(-0.07%) |
Nov 16, 2012 | 14.09 | 14.84 | 14.09 | 14.61 | 136,413 | +0.52(+3.69%) |
Nov 15, 2012 | 14.02 | 14.65 | 13.81 | 14.09 | 196,337 | -0.34(-2.36%) |
Nov 14, 2012 | 15.01 | 15.35 | 14.25 | 14.43 | 218,732 | -0.49(-3.28%) |
Nov 13, 2012 | 15.06 | 15.58 | 14.52 | 14.92 | 374,276 | -0.27(-1.78%) |
Nov 12, 2012 | 15.34 | 15.36 | 14.71 | 15.19 | 100,927 | -0.12(-0.78%) |
Nov 09, 2012 | 15.49 | 15.68 | 15.22 | 15.31 | 116,449 | -0.20(-1.29%) |
Nov 08, 2012 | 15.94 | 15.94 | 15.51 | 15.51 | 100,916 | -0.32(-2.01%) |
Nov 07, 2012 | 15.79 | 15.90 | 15.47 | 15.83 | 145,603 | -0.07(-0.45%) |
Nov 06, 2012 | 15.80 | 16.00 | 15.75 | 15.90 | 129,577 | +0.07(+0.44%) |
Nov 05, 2012 | 15.10 | 16.00 | 14.86 | 15.83 | 240,212 | +0.63(+4.14%) |
Nov 02, 2012 | 15.18 | 15.32 | 14.94 | 15.20 | 127,594 | -0.01(-0.07%) |
Nov 01, 2012 | 15.09 | 15.34 | 14.00 | 15.21 | 422,774 | +0.11(+0.75%) |
Oct 31, 2012 | 15.27 | 16.00 | 15.02 | 15.10 | 590,397 | -0.39(-2.54%) |
Oct 26, 2012 | 13.48 | 15.49 | 15.49 | 15.49 | 798,600 | +1.99(+14.74%) |
Oct 25, 2012 | 11.06 | 13.60 | 10.48 | 13.50 | 861,605 | +2.56(+23.40%) |
Oct 24, 2012 | 10.86 | 11.10 | 10.78 | 10.94 | 153,160 | +0.18(+1.67%) |
Oct 23, 2012 | 10.73 | 11.00 | 10.42 | 10.76 | 148,099 | -0.34(-3.06%) |
Oct 19, 2012 | 11.02 | 11.19 | 11.00 | 11.10 | 85,729 | -0.02(-0.18%) |
Oct 18, 2012 | 11.51 | 11.75 | 11.09 | 11.12 | 92,867 | -0.43(-3.72%) |
Oct 17, 2012 | 11.26 | 11.81 | 11.12 | 11.55 | 129,757 | +0.29(+2.58%) |
Oct 16, 2012 | 10.99 | 11.34 | 10.89 | 11.26 | 56,314 | +0.33(+3.02%) |
Oct 15, 2012 | 10.70 | 10.95 | 10.56 | 10.93 | 86,576 | +0.27(+2.53%) |
Oct 12, 2012 | 10.72 | 10.75 | 10.57 | 10.66 | 36,542 | -0.07(-0.65%) |
Oct 11, 2012 | 10.28 | 10.75 | 10.00 | 10.73 | 61,742 | +0.57(+5.61%) |
Oct 10, 2012 | 10.10 | 10.50 | 10.02 | 10.16 | 133,964 | +0.05(+0.49%) |
Oct 09, 2012 | 10.38 | 10.45 | 10.11 | 10.11 | 80,186 | -0.28(-2.69%) |
Oct 08, 2012 | 10.70 | 10.70 | 10.33 | 10.39 | 54,343 | -0.33(-3.08%) |
Oct 05, 2012 | 10.59 | 11.00 | 10.58 | 10.72 | 100,990 | +0.21(+2.00%) |
Oct 04, 2012 | 10.59 | 10.70 | 10.35 | 10.51 | 90,366 | -0.02(-0.19%) |
Oct 03, 2012 | 10.62 | 10.62 | 10.42 | 10.53 | 41,759 | -0.04(-0.38%) |
Oct 02, 2012 | 10.66 | 10.75 | 10.47 | 10.57 | 44,283 | -0.01(-0.09%) |
Oct 01, 2012 | 10.44 | 10.79 | 10.25 | 10.58 | 54,442 | +0.22(+2.12%) |
Sep 28, 2012 | 10.49 | 10.54 | 10.33 | 10.36 | 60,061 | -0.19(-1.80%) |
Sep 27, 2012 | 10.30 | 10.63 | 10.26 | 10.55 | 62,634 | +0.32(+3.13%) |
Sep 26, 2012 | 10.33 | 10.44 | 10.19 | 10.23 | 65,288 | -0.12(-1.16%) |
Sep 25, 2012 | 10.53 | 10.71 | 10.33 | 10.35 | 88,325 | -0.13(-1.24%) |
Sep 24, 2012 | 10.39 | 10.60 | 10.31 | 10.48 | 48,852 | +0.08(+0.77%) |
Sep 21, 2012 | 10.47 | 10.63 | 10.32 | 10.40 | 157,065 | +0.06(+0.58%) |
Sep 20, 2012 | 10.08 | 10.45 | 10.01 | 10.34 | 106,288 | +0.16(+1.57%) |
Sep 19, 2012 | 9.830 | 10.29 | 9.830 | 10.18 | 137,691 | +0.37(+3.77%) |
Sep 18, 2012 | 9.740 | 9.850 | 9.720 | 9.810 | 48,806 | +0.12(+1.24%) |
Sep 17, 2012 | 9.830 | 9.830 | 9.522 | 9.690 | 55,733 | -0.13(-1.32%) |
Sep 14, 2012 | 9.510 | 9.910 | 9.500 | 9.820 | 70,006 | +0.30(+3.15%) |
Sep 13, 2012 | 9.230 | 9.580 | 9.160 | 9.520 | 76,690 | +0.32(+3.48%) |
Sep 12, 2012 | 9.150 | 9.340 | 9.100 | 9.200 | 32,987 | -0.02(-0.22%) |
Sep 11, 2012 | 9.230 | 9.310 | 8.590 | 9.220 | 42,763 | +0.03(+0.33%) |
Sep 10, 2012 | 9.220 | 9.390 | 8.980 | 9.190 | 58,657 | -0.04(-0.43%) |
Sep 07, 2012 | 9.210 | 9.285 | 9.010 | 9.230 | 70,966 | +0.10(+1.10%) |
Sep 06, 2012 | 8.900 | 9.450 | 8.870 | 9.130 | 85,399 | +0.26(+2.93%) |
Sep 05, 2012 | 8.860 | 8.950 | 8.820 | 8.870 | 85,415 | -0.03(-0.34%) |
Sep 04, 2012 | 8.720 | 8.910 | 8.670 | 8.900 | 112,235 | +0.15(+1.71%) |
Aug 31, 2012 | 8.890 | 8.890 | 8.660 | 8.750 | 45,501 | -0.03(-0.34%) |
Aug 30, 2012 | 8.920 | 8.950 | 8.710 | 8.780 | 55,724 | -0.16(-1.79%) |
Aug 29, 2012 | 8.740 | 8.989 | 8.690 | 8.940 | 114,155 | +0.41(+4.81%) |
Aug 27, 2012 | 8.590 | 8.590 | 8.460 | 8.530 | 17,514 | +0.01(+0.12%) |
Aug 24, 2012 | 8.400 | 8.560 | 8.380 | 8.520 | 19,789 | +0.08(+0.95%) |
Aug 23, 2012 | 8.430 | 8.520 | 8.340 | 8.440 | 27,934 | -0.02(-0.24%) |
Aug 22, 2012 | 8.510 | 8.619 | 8.420 | 8.460 | 41,381 | -0.02(-0.24%) |
Aug 21, 2012 | 8.540 | 8.750 | 8.470 | 8.480 | 69,375 | -0.04(-0.47%) |
Aug 20, 2012 | 8.580 | 8.630 | 8.360 | 8.520 | 74,870 | -0.10(-1.16%) |
Aug 17, 2012 | 8.500 | 8.620 | 8.480 | 8.620 | 84,019 | +0.09(+1.06%) |
Aug 16, 2012 | 8.630 | 8.690 | 8.430 | 8.530 | 88,949 | -0.09(-1.04%) |
Aug 15, 2012 | 8.470 | 8.620 | 8.440 | 8.620 | 35,983 | +0.15(+1.77%) |
Aug 14, 2012 | 8.610 | 8.610 | 8.380 | 8.470 | 51,910 | -0.08(-0.94%) |
Aug 13, 2012 | 8.520 | 8.630 | 8.310 | 8.550 | 43,346 | +0.01(+0.12%) |
Aug 10, 2012 | 8.480 | 8.590 | 8.400 | 8.540 | 40,298 | +0.01(+0.12%) |
Aug 09, 2012 | 8.490 | 8.570 | 8.360 | 8.530 | 47,628 | +0.00(+0.00%) |
Aug 08, 2012 | 8.590 | 8.590 | 8.420 | 8.530 | 67,018 | +0.07(+0.83%) |
Aug 07, 2012 | 8.600 | 8.719 | 8.440 | 8.460 | 127,947 | -0.06(-0.70%) |
Aug 06, 2012 | 8.360 | 8.550 | 8.310 | 8.520 | 120,310 | +0.04(+0.47%) |
Aug 03, 2012 | 8.250 | 8.610 | 8.250 | 8.480 | 138,660 | +0.35(+4.31%) |
Aug 02, 2012 | 7.980 | 8.160 | 7.920 | 8.130 | 58,973 | +0.11(+1.37%) |
Aug 01, 2012 | 8.090 | 8.200 | 8.000 | 8.020 | 119,489 | -0.02(-0.25%) |
Jul 31, 2012 | 7.910 | 8.240 | 7.860 | 8.040 | 115,257 | +0.11(+1.39%) |
Jul 30, 2012 | 7.810 | 7.960 | 7.680 | 7.930 | 91,702 | +0.18(+2.32%) |
Jul 27, 2012 | 7.580 | 7.800 | 7.240 | 7.750 | 85,641 | +0.17(+2.24%) |
Jul 26, 2012 | 7.940 | 8.040 | 7.470 | 7.580 | 129,453 | -0.21(-2.70%) |
Jul 25, 2012 | 7.930 | 7.960 | 7.690 | 7.790 | 113,426 | -0.06(-0.76%) |
Jul 24, 2012 | 7.460 | 8.020 | 7.360 | 7.850 | 369,918 | +0.39(+5.23%) |
Jul 23, 2012 | 7.300 | 7.500 | 7.160 | 7.460 | 275,808 | +0.25(+3.47%) |
Jul 20, 2012 | 6.650 | 7.270 | 6.520 | 7.210 | 209,193 | +0.61(+9.24%) |
Jul 19, 2012 | 6.570 | 6.660 | 6.340 | 6.600 | 71,294 | +0.12(+1.85%) |
Jul 18, 2012 | 6.300 | 6.580 | 6.265 | 6.480 | 78,036 | +0.15(+2.37%) |
Jul 17, 2012 | 6.250 | 6.380 | 6.200 | 6.330 | 36,290 | +0.09(+1.44%) |
Jul 16, 2012 | 6.450 | 6.460 | 6.210 | 6.240 | 97,746 | -0.26(-4.00%) |
Jul 13, 2012 | 6.210 | 6.540 | 6.120 | 6.500 | 61,644 | +0.29(+4.67%) |
Jul 12, 2012 | 6.390 | 6.400 | 6.180 | 6.210 | 82,734 | -0.26(-4.02%) |
Jul 11, 2012 | 6.300 | 6.580 | 6.300 | 6.470 | 71,931 | +0.14(+2.21%) |
Jul 10, 2012 | 6.720 | 6.740 | 6.283 | 6.330 | 91,527 | -0.37(-5.52%) |
Jul 09, 2012 | 6.890 | 6.910 | 6.670 | 6.700 | 98,590 | -0.17(-2.47%) |
Jul 06, 2012 | 7.020 | 7.100 | 6.820 | 6.870 | 52,353 | -0.22(-3.10%) |
Jul 05, 2012 | 7.190 | 7.260 | 6.900 | 7.090 | 85,684 | -0.22(-3.01%) |
Jul 03, 2012 | 7.320 | 7.390 | 7.250 | 7.310 | 105,193 | +0.03(+0.41%) |
Jul 02, 2012 | 6.960 | 7.310 | 6.960 | 7.280 | 165,762 | +0.37(+5.35%) |
Jun 29, 2012 | 6.780 | 6.990 | 6.640 | 6.910 | 101,507 | +0.31(+4.70%) |
Jun 28, 2012 | 6.710 | 6.830 | 6.480 | 6.600 | 38,217 | -0.17(-2.51%) |
Jun 27, 2012 | 6.820 | 6.890 | 6.670 | 6.770 | 38,640 | -0.04(-0.59%) |
Jun 26, 2012 | 6.760 | 6.970 | 6.740 | 6.810 | 64,645 | +0.03(+0.44%) |
Jun 25, 2012 | 6.790 | 6.820 | 6.590 | 6.780 | 162,996 | -0.07(-1.02%) |
Jun 22, 2012 | 6.760 | 6.930 | 6.690 | 6.850 | 149,247 | +0.14(+2.09%) |
Jun 21, 2012 | 6.960 | 6.990 | 6.690 | 6.710 | 89,298 | -0.23(-3.31%) |
Jun 20, 2012 | 6.890 | 7.030 | 6.770 | 6.940 | 79,060 | +0.07(+1.02%) |
Jun 19, 2012 | 6.920 | 7.080 | 6.830 | 6.870 | 107,159 | -0.03(-0.43%) |
Jun 18, 2012 | 6.770 | 7.000 | 6.760 | 6.900 | 112,054 | +0.06(+0.88%) |
Jun 15, 2012 | 6.660 | 6.910 | 6.660 | 6.840 | 154,723 | +0.20(+3.01%) |
Jun 14, 2012 | 6.400 | 6.730 | 6.300 | 6.640 | 145,834 | +0.24(+3.75%) |
Jun 13, 2012 | 6.490 | 6.560 | 6.300 | 6.400 | 180,662 | -0.16(-2.44%) |
Jun 12, 2012 | 6.540 | 6.640 | 6.370 | 6.560 | 118,693 | +0.07(+1.08%) |
Jun 11, 2012 | 6.990 | 6.990 | 6.460 | 6.490 | 124,698 | -0.40(-5.81%) |
Jun 08, 2012 | 6.750 | 6.980 | 6.670 | 6.890 | 107,512 | +0.16(+2.38%) |
Jun 07, 2012 | 6.970 | 7.040 | 6.710 | 6.730 | 102,126 | -0.12(-1.75%) |
Jun 06, 2012 | 6.770 | 7.030 | 6.720 | 6.850 | 214,714 | +0.13(+1.93%) |
Jun 05, 2012 | 6.670 | 6.790 | 6.540 | 6.720 | 99,819 | +0.00(+0.00%) |
Jun 04, 2012 | 6.560 | 6.720 | 6.460 | 6.720 | 94,310 | +0.20(+3.07%) |
Jun 01, 2012 | 6.530 | 6.590 | 6.310 | 6.520 | 90,758 | -0.13(-1.95%) |
May 31, 2012 | 6.550 | 6.720 | 6.310 | 6.650 | 397,483 | +0.11(+1.68%) |
May 30, 2012 | 6.550 | 6.580 | 6.450 | 6.540 | 78,803 | -0.08(-1.21%) |
May 29, 2012 | 6.820 | 6.820 | 6.580 | 6.620 | 80,736 | -0.08(-1.19%) |
May 25, 2012 | 6.690 | 6.760 | 6.580 | 6.700 | 77,220 | -0.03(-0.45%) |
May 24, 2012 | 6.550 | 6.760 | 6.350 | 6.730 | 155,309 | +0.16(+2.44%) |
May 23, 2012 | 6.270 | 6.570 | 6.195 | 6.570 | 177,289 | +0.27(+4.29%) |
May 22, 2012 | 6.490 | 6.490 | 6.260 | 6.300 | 193,126 | -0.15(-2.33%) |
May 21, 2012 | 6.250 | 6.470 | 6.245 | 6.450 | 173,070 | +0.20(+3.20%) |
May 18, 2012 | 6.340 | 6.400 | 6.150 | 6.250 | 181,292 | -0.09(-1.42%) |
May 17, 2012 | 6.630 | 6.640 | 6.330 | 6.340 | 160,945 | -0.30(-4.52%) |
May 16, 2012 | 6.870 | 6.890 | 6.600 | 6.640 | 146,777 | -0.23(-3.35%) |
May 15, 2012 | 6.840 | 6.950 | 6.800 | 6.870 | 120,579 | +0.03(+0.44%) |
May 14, 2012 | 6.850 | 6.920 | 6.779 | 6.840 | 170,259 | -0.11(-1.58%) |
May 11, 2012 | 6.860 | 6.950 | 6.770 | 6.950 | 108,171 | +0.05(+0.72%) |
May 10, 2012 | 6.910 | 6.920 | 6.730 | 6.900 | 175,919 | +0.05(+0.73%) |
May 09, 2012 | 6.730 | 6.860 | 6.600 | 6.850 | 278,609 | +0.06(+0.88%) |
May 08, 2012 | 6.710 | 6.855 | 6.610 | 6.790 | 217,763 | +0.05(+0.74%) |
May 07, 2012 | 6.620 | 6.790 | 6.500 | 6.740 | 276,171 | +0.10(+1.51%) |
May 04, 2012 | 6.460 | 6.690 | 6.351 | 6.640 | 368,993 | +0.13(+2.00%) |
May 03, 2012 | 6.510 | 6.589 | 6.330 | 6.510 | 434,625 | -0.04(-0.61%) |
May 02, 2012 | 6.010 | 6.600 | 5.950 | 6.550 | 500,885 | +0.52(+8.62%) |