Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.05 | 13.07 | 12.92 | 12.95 | 36,813 | -0.07(-0.55%) |
Apr 29, 2013 | 12.98 | 13.07 | 12.98 | 13.02 | 13,014 | +0.06(+0.49%) |
Apr 26, 2013 | 12.99 | 13.00 | 12.86 | 12.95 | 30,253 | -0.03(-0.25%) |
Apr 25, 2013 | 12.90 | 13.00 | 12.79 | 12.99 | 14,198 | +0.10(+0.74%) |
Apr 24, 2013 | 12.91 | 12.95 | 12.79 | 12.89 | 12,738 | -0.05(-0.37%) |
Apr 23, 2013 | 12.91 | 13.04 | 12.82 | 12.94 | 76,879 | +0.12(+0.93%) |
Apr 22, 2013 | 12.80 | 12.86 | 12.56 | 12.82 | 31,036 | +0.14(+1.07%) |
Apr 19, 2013 | 12.61 | 12.75 | 12.50 | 12.68 | 17,807 | +0.19(+1.53%) |
Apr 18, 2013 | 12.69 | 12.77 | 12.40 | 12.49 | 26,578 | -0.15(-1.20%) |
Apr 17, 2013 | 12.34 | 12.79 | 12.19 | 12.64 | 65,892 | +0.19(+1.54%) |
Apr 16, 2013 | 11.93 | 12.54 | 11.93 | 12.45 | 51,421 | +0.58(+4.90%) |
Apr 15, 2013 | 12.76 | 12.76 | 11.77 | 11.87 | 98,999 | -0.92(-7.23%) |
Apr 12, 2013 | 12.83 | 12.91 | 12.75 | 12.79 | 36,259 | -0.05(-0.37%) |
Apr 11, 2013 | 12.84 | 12.88 | 12.69 | 12.84 | 64,738 | +0.02(+0.19%) |
Apr 10, 2013 | 12.47 | 12.88 | 12.36 | 12.82 | 59,017 | +0.33(+2.68%) |
Apr 09, 2013 | 12.70 | 12.73 | 12.45 | 12.48 | 26,764 | -0.20(-1.57%) |
Apr 08, 2013 | 12.87 | 12.87 | 12.46 | 12.68 | 34,576 | -0.18(-1.43%) |
Apr 05, 2013 | 12.52 | 12.99 | 12.52 | 12.87 | 96,529 | +0.25(+1.96%) |
Apr 04, 2013 | 12.56 | 12.65 | 12.41 | 12.62 | 23,465 | +0.10(+0.83%) |
Apr 03, 2013 | 12.79 | 12.79 | 12.48 | 12.52 | 33,350 | -0.21(-1.63%) |
Apr 02, 2013 | 12.60 | 12.80 | 12.23 | 12.72 | 51,514 | +0.16(+1.27%) |
Apr 01, 2013 | 12.52 | 12.68 | 12.37 | 12.56 | 87,705 | -0.12(-0.94%) |
Mar 28, 2013 | 12.71 | 12.87 | 12.62 | 12.68 | 80,241 | +0.01(+0.06%) |
Mar 27, 2013 | 12.55 | 12.75 | 12.52 | 12.67 | 62,616 | +0.13(+1.02%) |
Mar 26, 2013 | 12.38 | 12.66 | 12.34 | 12.55 | 56,109 | +0.10(+0.77%) |
Mar 25, 2013 | 12.56 | 12.58 | 12.38 | 12.45 | 59,953 | -0.14(-1.07%) |
Mar 22, 2013 | 13.04 | 13.09 | 12.54 | 12.59 | 114,612 | -0.46(-3.54%) |
Mar 21, 2013 | 13.04 | 13.11 | 12.95 | 13.05 | 18,477 | -0.02(-0.18%) |
Mar 20, 2013 | 13.05 | 13.15 | 12.93 | 13.07 | 52,702 | +0.00(+0.00%) |
Mar 19, 2013 | 13.07 | 13.20 | 12.92 | 13.07 | 54,638 | -0.02(-0.12%) |
Mar 18, 2013 | 13.35 | 13.37 | 12.92 | 13.09 | 54,869 | -0.29(-2.14%) |
Mar 15, 2013 | 13.49 | 13.61 | 13.32 | 13.37 | 76,773 | -0.09(-0.65%) |
Mar 14, 2013 | 13.37 | 13.48 | 13.29 | 13.46 | 38,009 | +0.14(+1.02%) |
Mar 13, 2013 | 13.55 | 13.58 | 13.25 | 13.33 | 42,263 | -0.15(-1.12%) |
Mar 12, 2013 | 13.52 | 13.66 | 12.97 | 13.48 | 72,761 | -0.18(-1.34%) |
Mar 11, 2013 | 14.16 | 14.28 | 13.61 | 13.66 | 60,904 | -0.59(-4.13%) |
Mar 08, 2013 | 14.32 | 14.40 | 14.15 | 14.25 | 47,570 | -0.06(-0.39%) |
Mar 07, 2013 | 14.32 | 14.36 | 14.17 | 14.31 | 45,783 | +0.08(+0.56%) |
Mar 06, 2013 | 14.00 | 14.36 | 13.85 | 14.23 | 57,775 | +0.37(+2.64%) |
Mar 05, 2013 | 13.64 | 13.92 | 13.64 | 13.86 | 68,334 | +0.25(+1.81%) |
Mar 04, 2013 | 13.16 | 13.70 | 13.14 | 13.61 | 103,054 | +0.47(+3.57%) |
Mar 01, 2013 | 11.93 | 13.24 | 11.93 | 13.14 | 115,223 | +0.64(+5.16%) |
Feb 28, 2013 | 12.52 | 12.68 | 12.48 | 12.50 | 168,223 | -0.45(-3.44%) |
Feb 27, 2013 | 12.71 | 13.07 | 12.67 | 12.94 | 108,927 | +0.28(+2.20%) |
Feb 26, 2013 | 12.76 | 13.02 | 12.67 | 12.67 | 77,393 | -0.06(-0.44%) |
Feb 25, 2013 | 12.89 | 13.21 | 12.55 | 12.72 | 161,733 | -0.05(-0.37%) |
Feb 22, 2013 | 12.78 | 12.94 | 12.67 | 12.77 | 89,115 | +0.15(+1.20%) |
Feb 21, 2013 | 13.24 | 13.24 | 12.35 | 12.62 | 149,529 | -0.67(-5.03%) |
Feb 20, 2013 | 13.88 | 13.92 | 13.26 | 13.29 | 51,279 | -0.60(-4.30%) |
Feb 19, 2013 | 13.80 | 14.24 | 13.77 | 13.88 | 113,813 | +0.20(+1.45%) |
Feb 15, 2013 | 13.64 | 13.79 | 13.53 | 13.68 | 58,014 | +0.14(+1.06%) |
Feb 14, 2013 | 13.43 | 13.64 | 13.17 | 13.54 | 122,179 | +0.03(+0.24%) |
Feb 13, 2013 | 13.84 | 13.89 | 13.44 | 13.51 | 100,431 | -0.41(-2.92%) |
Feb 12, 2013 | 14.15 | 14.15 | 13.86 | 13.92 | 36,520 | -0.24(-1.69%) |
Feb 11, 2013 | 14.13 | 14.19 | 13.92 | 14.15 | 60,436 | -0.02(-0.11%) |
Feb 08, 2013 | 14.35 | 14.41 | 14.14 | 14.17 | 26,393 | -0.18(-1.27%) |
Feb 07, 2013 | 14.41 | 14.44 | 14.03 | 14.35 | 55,521 | -0.02(-0.17%) |
Feb 06, 2013 | 14.31 | 14.42 | 14.24 | 14.38 | 56,425 | +0.52(+3.73%) |
Feb 04, 2013 | 13.99 | 14.00 | 13.77 | 13.86 | 71,387 | -0.10(-0.74%) |
Feb 01, 2013 | 13.96 | 14.04 | 13.72 | 13.96 | 37,911 | +0.04(+0.29%) |
Jan 31, 2013 | 13.76 | 13.92 | 13.53 | 13.92 | 74,413 | +0.17(+1.27%) |
Jan 30, 2013 | 14.16 | 14.22 | 13.68 | 13.75 | 80,395 | -0.41(-2.87%) |
Jan 29, 2013 | 13.99 | 14.20 | 13.83 | 14.15 | 56,041 | +0.19(+1.37%) |
Jan 28, 2013 | 13.32 | 13.99 | 13.32 | 13.96 | 81,888 | +0.68(+5.09%) |
Jan 25, 2013 | 13.14 | 13.38 | 12.96 | 13.29 | 46,571 | +0.18(+1.40%) |
Jan 24, 2013 | 12.94 | 13.27 | 12.94 | 13.10 | 74,849 | +0.02(+0.18%) |
Jan 23, 2013 | 13.31 | 13.31 | 13.04 | 13.08 | 46,644 | -0.27(-2.03%) |
Jan 22, 2013 | 13.20 | 13.35 | 12.99 | 13.35 | 47,394 | +0.15(+1.15%) |
Jan 18, 2013 | 13.25 | 13.26 | 12.91 | 13.20 | 44,735 | -0.10(-0.72%) |
Jan 17, 2013 | 13.16 | 13.35 | 12.97 | 13.29 | 32,947 | +0.29(+2.20%) |
Jan 16, 2013 | 12.97 | 13.05 | 12.89 | 13.01 | 22,871 | +0.05(+0.37%) |
Jan 15, 2013 | 13.14 | 13.25 | 12.93 | 12.96 | 40,574 | -0.29(-2.16%) |
Jan 14, 2013 | 13.21 | 13.35 | 13.07 | 13.25 | 69,632 | +0.12(+0.91%) |
Jan 11, 2013 | 13.13 | 13.27 | 13.06 | 13.13 | 57,742 | +0.00(+0.00%) |
Jan 10, 2013 | 12.97 | 13.18 | 12.89 | 13.13 | 41,669 | +0.16(+1.23%) |
Jan 09, 2013 | 12.90 | 13.03 | 12.88 | 12.97 | 59,514 | +0.14(+1.12%) |
Jan 08, 2013 | 13.10 | 13.26 | 12.55 | 12.83 | 72,453 | -0.29(-2.18%) |
Jan 07, 2013 | 13.11 | 13.28 | 13.02 | 13.11 | 112,714 | +0.05(+0.37%) |
Jan 04, 2013 | 12.58 | 13.14 | 12.44 | 13.06 | 85,146 | +0.64(+5.12%) |
Jan 03, 2013 | 12.40 | 12.50 | 12.33 | 12.43 | 31,948 | +0.02(+0.19%) |
Jan 02, 2013 | 12.40 | 12.59 | 11.96 | 12.40 | 141,919 | +0.45(+3.73%) |
Dec 31, 2012 | 11.69 | 11.97 | 11.62 | 11.96 | 101,785 | +0.27(+2.31%) |
Dec 28, 2012 | 11.77 | 11.77 | 11.65 | 11.69 | 31,751 | -0.09(-0.74%) |
Dec 27, 2012 | 11.75 | 11.78 | 11.62 | 11.78 | 51,464 | +0.04(+0.34%) |
Dec 26, 2012 | 11.70 | 11.84 | 11.65 | 11.74 | 43,926 | +0.09(+0.75%) |
Dec 24, 2012 | 11.62 | 11.66 | 11.46 | 11.65 | 36,463 | +0.07(+0.62%) |
Dec 21, 2012 | 11.18 | 11.60 | 11.15 | 11.58 | 143,276 | +0.30(+2.68%) |
Dec 20, 2012 | 11.35 | 11.36 | 11.06 | 11.27 | 94,217 | -0.20(-1.73%) |
Dec 19, 2012 | 11.34 | 11.50 | 11.14 | 11.47 | 35,229 | +0.12(+1.05%) |
Dec 18, 2012 | 11.23 | 11.50 | 11.22 | 11.35 | 43,769 | +0.05(+0.42%) |
Dec 17, 2012 | 11.14 | 11.37 | 10.85 | 11.31 | 68,759 | +0.20(+1.79%) |
Dec 14, 2012 | 11.11 | 11.15 | 10.92 | 11.11 | 29,831 | -0.08(-0.69%) |
Dec 13, 2012 | 11.22 | 11.27 | 11.05 | 11.18 | 39,749 | +0.00(+0.00%) |
Dec 12, 2012 | 11.19 | 11.31 | 11.14 | 11.18 | 58,320 | -0.04(-0.34%) |
Dec 11, 2012 | 11.07 | 11.24 | 10.93 | 11.22 | 45,465 | +0.19(+1.74%) |
Dec 10, 2012 | 10.78 | 11.06 | 10.78 | 11.03 | 66,761 | +0.25(+2.35%) |
Dec 07, 2012 | 11.00 | 11.00 | 10.55 | 10.78 | 35,521 | -0.21(-1.95%) |
Dec 06, 2012 | 10.82 | 11.00 | 10.69 | 10.99 | 34,770 | +0.12(+1.13%) |
Dec 05, 2012 | 10.90 | 10.99 | 10.69 | 10.87 | 56,651 | -0.07(-0.63%) |
Dec 04, 2012 | 11.01 | 11.06 | 10.92 | 10.94 | 26,576 | +0.02(+0.21%) |
Nov 30, 2012 | 9.551 | 11.00 | 9.551 | 10.92 | 77,389 | +0.08(+0.71%) |
Nov 29, 2012 | 10.54 | 10.88 | 10.54 | 10.84 | 121,217 | +0.33(+3.14%) |
Nov 28, 2012 | 10.71 | 10.71 | 10.31 | 10.51 | 321,019 | +0.48(+4.74%) |
Nov 27, 2012 | 9.903 | 10.08 | 9.903 | 10.03 | 88,759 | +0.07(+0.69%) |
Nov 26, 2012 | 9.650 | 9.965 | 9.650 | 9.965 | 38,106 | +0.23(+2.36%) |
Nov 23, 2012 | 9.643 | 9.742 | 9.643 | 9.735 | 13,477 | +0.09(+0.95%) |
Nov 21, 2012 | 9.512 | 9.643 | 9.491 | 9.643 | 8,525 | +0.10(+1.04%) |
Nov 20, 2012 | 9.558 | 9.562 | 9.443 | 9.543 | 15,449 | -0.01(-0.08%) |
Nov 19, 2012 | 9.459 | 9.581 | 9.428 | 9.551 | 29,927 | +0.20(+2.13%) |
Nov 16, 2012 | 9.321 | 9.474 | 9.198 | 9.351 | 24,092 | -0.02(-0.16%) |
Nov 15, 2012 | 9.374 | 9.551 | 9.275 | 9.367 | 32,821 | -0.05(-0.49%) |
Nov 14, 2012 | 9.474 | 9.520 | 9.329 | 9.413 | 39,380 | -0.02(-0.24%) |
Nov 13, 2012 | 9.321 | 9.505 | 9.321 | 9.436 | 22,342 | +0.05(+0.49%) |
Nov 12, 2012 | 9.214 | 9.420 | 9.214 | 9.390 | 20,008 | +0.15(+1.66%) |
Nov 09, 2012 | 9.275 | 9.321 | 9.198 | 9.237 | 32,633 | -0.06(-0.66%) |
Nov 08, 2012 | 9.329 | 9.459 | 9.298 | 9.298 | 13,800 | -0.05(-0.57%) |
Nov 07, 2012 | 9.535 | 9.535 | 9.283 | 9.351 | 37,691 | -0.18(-1.93%) |
Nov 06, 2012 | 9.528 | 9.543 | 9.451 | 9.535 | 11,754 | +0.07(+0.73%) |
Nov 05, 2012 | 9.390 | 9.627 | 9.290 | 9.466 | 35,816 | +0.05(+0.57%) |
Nov 02, 2012 | 9.535 | 9.574 | 9.298 | 9.413 | 30,740 | -0.13(-1.37%) |
Nov 01, 2012 | 9.658 | 9.658 | 9.245 | 9.543 | 49,957 | -0.15(-1.50%) |
Oct 31, 2012 | 9.451 | 9.735 | 9.375 | 9.689 | 52,249 | +0.28(+2.93%) |
Oct 26, 2012 | 9.359 | 9.413 | 9.413 | 9.413 | 9,393 | +0.04(+0.41%) |
Oct 25, 2012 | 9.359 | 9.390 | 9.237 | 9.374 | 17,353 | +0.11(+1.16%) |
Oct 24, 2012 | 9.290 | 9.367 | 9.183 | 9.267 | 16,899 | +0.03(+0.33%) |
Oct 23, 2012 | 9.175 | 9.390 | 9.122 | 9.237 | 19,986 | +0.02(+0.25%) |
Oct 19, 2012 | 9.237 | 9.244 | 9.083 | 9.214 | 30,423 | -0.07(-0.74%) |
Oct 18, 2012 | 9.275 | 9.367 | 9.198 | 9.283 | 16,678 | -0.03(-0.33%) |
Oct 17, 2012 | 9.290 | 9.374 | 9.260 | 9.313 | 33,678 | +0.02(+0.16%) |
Oct 16, 2012 | 9.275 | 9.344 | 9.168 | 9.298 | 22,962 | +0.06(+0.66%) |
Oct 15, 2012 | 9.160 | 9.260 | 9.121 | 9.237 | 22,015 | +0.07(+0.75%) |
Oct 12, 2012 | 9.137 | 9.298 | 9.129 | 9.168 | 17,254 | +0.01(+0.08%) |
Oct 11, 2012 | 9.045 | 9.252 | 9.045 | 9.160 | 31,185 | -0.02(-0.17%) |
Oct 10, 2012 | 9.191 | 9.198 | 9.083 | 9.175 | 10,286 | +0.02(+0.25%) |
Oct 09, 2012 | 9.329 | 9.329 | 9.145 | 9.152 | 20,439 | -0.15(-1.57%) |
Oct 08, 2012 | 9.313 | 9.382 | 9.260 | 9.298 | 13,840 | +0.02(+0.25%) |
Oct 05, 2012 | 9.275 | 9.382 | 9.244 | 9.275 | 41,839 | +0.01(+0.08%) |
Oct 04, 2012 | 9.183 | 9.275 | 9.099 | 9.267 | 33,318 | +0.15(+1.60%) |
Oct 03, 2012 | 9.198 | 9.198 | 9.068 | 9.122 | 51,848 | -0.07(-0.75%) |
Oct 02, 2012 | 9.129 | 9.306 | 9.076 | 9.191 | 51,510 | +0.07(+0.76%) |
Oct 01, 2012 | 9.022 | 9.198 | 8.896 | 9.122 | 33,627 | +0.11(+1.19%) |
Sep 28, 2012 | 8.968 | 9.083 | 8.968 | 9.014 | 43,175 | +0.02(+0.26%) |
Sep 27, 2012 | 9.099 | 9.175 | 8.976 | 8.991 | 25,781 | -0.03(-0.34%) |
Sep 26, 2012 | 9.137 | 9.167 | 8.984 | 9.022 | 18,605 | -0.08(-0.84%) |
Sep 25, 2012 | 9.160 | 9.175 | 9.083 | 9.098 | 26,346 | -0.05(-0.58%) |
Sep 24, 2012 | 9.121 | 9.190 | 9.083 | 9.152 | 47,466 | +0.00(+0.00%) |
Sep 21, 2012 | 9.175 | 9.236 | 9.106 | 9.152 | 77,706 | +0.03(+0.34%) |
Sep 20, 2012 | 9.083 | 9.175 | 9.075 | 9.121 | 21,913 | +0.02(+0.17%) |
Sep 19, 2012 | 9.129 | 9.167 | 9.075 | 9.106 | 19,155 | +0.02(+0.17%) |
Sep 18, 2012 | 9.098 | 9.152 | 9.037 | 9.091 | 16,014 | -0.02(-0.17%) |
Sep 17, 2012 | 9.251 | 9.267 | 9.022 | 9.106 | 60,218 | -0.11(-1.16%) |
Sep 14, 2012 | 9.290 | 9.290 | 9.121 | 9.213 | 45,204 | +0.02(+0.17%) |
Sep 13, 2012 | 9.175 | 9.251 | 9.098 | 9.198 | 38,229 | +0.05(+0.59%) |
Sep 12, 2012 | 9.098 | 9.175 | 9.037 | 9.144 | 18,078 | +0.03(+0.34%) |
Sep 11, 2012 | 9.160 | 9.175 | 9.060 | 9.114 | 26,044 | +0.01(+0.08%) |
Sep 10, 2012 | 9.083 | 9.175 | 8.988 | 9.106 | 56,605 | +0.08(+0.85%) |
Sep 07, 2012 | 9.052 | 9.091 | 8.968 | 9.030 | 30,623 | +0.08(+0.85%) |
Sep 06, 2012 | 8.716 | 8.976 | 8.716 | 8.953 | 27,101 | +0.25(+2.90%) |
Sep 05, 2012 | 8.594 | 8.754 | 8.502 | 8.701 | 58,116 | +0.16(+1.88%) |
Sep 04, 2012 | 8.196 | 8.640 | 8.196 | 8.540 | 74,360 | +0.41(+4.98%) |
Aug 31, 2012 | 7.974 | 8.173 | 7.890 | 8.135 | 55,382 | +0.25(+3.20%) |
Aug 30, 2012 | 7.837 | 8.135 | 7.837 | 7.883 | 64,809 | +0.20(+2.59%) |
Aug 29, 2012 | 7.623 | 7.684 | 7.623 | 7.684 | 23,970 | +0.04(+0.50%) |
Aug 27, 2012 | 7.783 | 7.837 | 7.630 | 7.646 | 193,282 | -0.09(-1.19%) |
Aug 24, 2012 | 7.585 | 7.737 | 7.546 | 7.737 | 10,103 | +0.15(+1.91%) |
Aug 23, 2012 | 7.760 | 7.760 | 7.455 | 7.592 | 38,780 | -0.20(-2.55%) |
Aug 22, 2012 | 7.852 | 7.852 | 7.791 | 7.791 | 2,364 | -0.03(-0.39%) |
Aug 21, 2012 | 7.860 | 7.898 | 7.768 | 7.822 | 23,001 | -0.04(-0.49%) |
Aug 20, 2012 | 7.783 | 7.890 | 7.714 | 7.860 | 14,846 | +0.08(+1.08%) |
Aug 17, 2012 | 7.699 | 7.783 | 7.672 | 7.776 | 22,961 | +0.04(+0.49%) |
Aug 16, 2012 | 7.646 | 7.776 | 7.646 | 7.737 | 24,721 | +0.05(+0.70%) |
Aug 15, 2012 | 7.562 | 7.684 | 7.562 | 7.684 | 29,058 | +0.07(+0.90%) |
Aug 14, 2012 | 7.768 | 7.837 | 7.523 | 7.615 | 412,888 | -0.10(-1.29%) |
Aug 13, 2012 | 7.661 | 7.745 | 7.653 | 7.714 | 5,839 | -0.02(-0.20%) |
Aug 10, 2012 | 7.783 | 8.072 | 7.722 | 7.730 | 8,353 | +0.03(+0.40%) |
Aug 09, 2012 | 7.783 | 7.906 | 7.684 | 7.699 | 19,439 | -0.10(-1.27%) |
Aug 08, 2012 | 8.005 | 8.097 | 7.783 | 7.799 | 32,550 | -0.27(-3.32%) |
Aug 07, 2012 | 7.982 | 8.181 | 7.982 | 8.066 | 31,084 | +0.08(+0.96%) |
Aug 06, 2012 | 7.745 | 8.028 | 7.745 | 7.990 | 33,053 | +0.20(+2.55%) |
Aug 03, 2012 | 7.676 | 7.814 | 7.661 | 7.791 | 48,266 | +0.11(+1.39%) |
Aug 02, 2012 | 7.546 | 7.753 | 7.546 | 7.684 | 22,582 | +0.15(+2.03%) |
Aug 01, 2012 | 7.630 | 7.730 | 7.531 | 7.531 | 24,899 | -0.11(-1.50%) |
Jul 31, 2012 | 7.684 | 7.760 | 7.607 | 7.646 | 28,370 | -0.04(-0.50%) |
Jul 30, 2012 | 7.760 | 7.799 | 7.516 | 7.684 | 52,258 | -0.08(-0.99%) |
Jul 27, 2012 | 7.630 | 7.844 | 7.600 | 7.760 | 35,052 | +0.11(+1.50%) |
Jul 26, 2012 | 7.646 | 7.646 | 7.569 | 7.646 | 27,325 | +0.05(+0.70%) |
Jul 25, 2012 | 7.577 | 7.669 | 7.554 | 7.592 | 38,833 | +0.02(+0.20%) |
Jul 24, 2012 | 7.516 | 7.646 | 7.516 | 7.577 | 18,144 | +0.05(+0.61%) |
Jul 23, 2012 | 7.592 | 7.638 | 7.470 | 7.531 | 33,462 | -0.13(-1.70%) |
Jul 20, 2012 | 7.592 | 7.799 | 7.592 | 7.661 | 34,861 | -0.02(-0.20%) |
Jul 19, 2012 | 7.783 | 7.783 | 7.638 | 7.676 | 36,911 | -0.05(-0.59%) |
Jul 18, 2012 | 7.760 | 7.875 | 7.653 | 7.722 | 37,224 | -0.08(-1.08%) |
Jul 17, 2012 | 7.906 | 7.990 | 7.646 | 7.806 | 27,938 | -0.02(-0.29%) |
Jul 16, 2012 | 7.990 | 7.997 | 7.768 | 7.829 | 23,299 | -0.19(-2.38%) |
Jul 13, 2012 | 7.913 | 8.051 | 7.814 | 8.020 | 27,062 | +0.10(+1.25%) |
Jul 12, 2012 | 7.768 | 7.936 | 7.653 | 7.921 | 29,998 | +0.11(+1.47%) |
Jul 11, 2012 | 7.768 | 8.173 | 7.722 | 7.806 | 26,166 | +0.01(+0.10%) |
Jul 10, 2012 | 7.906 | 8.005 | 7.753 | 7.799 | 13,799 | -0.05(-0.58%) |
Jul 09, 2012 | 8.036 | 8.173 | 7.745 | 7.844 | 21,753 | -0.24(-2.93%) |
Jul 06, 2012 | 8.120 | 8.211 | 7.929 | 8.081 | 23,818 | -0.14(-1.67%) |
Jul 05, 2012 | 8.150 | 8.334 | 8.150 | 8.219 | 34,890 | +0.05(+0.56%) |
Jul 03, 2012 | 7.883 | 8.241 | 7.852 | 8.173 | 42,756 | +0.33(+4.19%) |
Jul 02, 2012 | 7.822 | 7.860 | 7.646 | 7.844 | 56,737 | +0.01(+0.10%) |
Jun 29, 2012 | 7.974 | 8.020 | 7.722 | 7.837 | 56,535 | -0.05(-0.58%) |
Jun 28, 2012 | 7.439 | 7.883 | 7.378 | 7.883 | 69,564 | +0.05(+0.59%) |
Jun 27, 2012 | 7.745 | 7.859 | 7.532 | 7.837 | 26,227 | +0.15(+1.98%) |
Jun 26, 2012 | 7.700 | 7.745 | 7.623 | 7.684 | 30,983 | -0.02(-0.20%) |
Jun 25, 2012 | 7.631 | 7.822 | 7.540 | 7.700 | 51,308 | -0.08(-0.98%) |
Jun 22, 2012 | 7.997 | 8.157 | 7.623 | 7.776 | 1,299,312 | -0.14(-1.73%) |
Jun 21, 2012 | 7.631 | 7.997 | 7.631 | 7.913 | 65,422 | +0.21(+2.77%) |
Jun 20, 2012 | 7.616 | 7.799 | 7.471 | 7.700 | 65,006 | +0.11(+1.41%) |
Jun 19, 2012 | 7.402 | 7.616 | 7.402 | 7.593 | 42,258 | +0.31(+4.29%) |
Jun 18, 2012 | 7.357 | 7.357 | 7.185 | 7.280 | 62,597 | -0.06(-0.83%) |
Jun 15, 2012 | 7.433 | 7.540 | 7.250 | 7.341 | 37,083 | -0.03(-0.41%) |
Jun 14, 2012 | 7.235 | 8.027 | 7.235 | 7.372 | 109,715 | +0.32(+4.54%) |
Jun 13, 2012 | 7.425 | 7.463 | 6.861 | 7.052 | 49,070 | -0.43(-5.80%) |
Jun 12, 2012 | 7.547 | 7.639 | 7.379 | 7.486 | 23,135 | +0.02(+0.20%) |
Jun 11, 2012 | 8.127 | 8.127 | 7.372 | 7.471 | 32,908 | -0.46(-5.77%) |
Jun 08, 2012 | 7.494 | 7.982 | 7.494 | 7.928 | 33,489 | +0.50(+6.78%) |
Jun 07, 2012 | 7.395 | 7.440 | 7.288 | 7.425 | 7,214 | +0.06(+0.83%) |
Jun 06, 2012 | 7.242 | 7.364 | 7.242 | 7.364 | 10,361 | +0.05(+0.73%) |
Jun 05, 2012 | 7.326 | 7.379 | 7.250 | 7.311 | 17,641 | -0.06(-0.83%) |
Jun 04, 2012 | 7.364 | 7.463 | 7.296 | 7.372 | 32,602 | -0.02(-0.31%) |
Jun 01, 2012 | 7.257 | 7.479 | 7.242 | 7.395 | 5,601 | +0.02(+0.21%) |
May 31, 2012 | 7.242 | 7.448 | 7.242 | 7.379 | 6,686 | +0.14(+1.89%) |
May 30, 2012 | 7.372 | 7.372 | 7.242 | 7.242 | 7,242 | -0.24(-3.16%) |
May 29, 2012 | 7.349 | 7.542 | 7.280 | 7.479 | 12,544 | +0.14(+1.97%) |
May 25, 2012 | 7.379 | 7.395 | 7.277 | 7.334 | 4,571 | +0.00(+0.00%) |
May 24, 2012 | 7.387 | 7.387 | 7.242 | 7.334 | 12,156 | -0.09(-1.23%) |
May 23, 2012 | 7.303 | 7.448 | 7.242 | 7.425 | 6,935 | +0.06(+0.83%) |
May 22, 2012 | 7.288 | 7.398 | 7.288 | 7.364 | 3,935 | +0.04(+0.52%) |
May 21, 2012 | 7.257 | 7.387 | 7.250 | 7.326 | 9,852 | +0.04(+0.52%) |
May 18, 2012 | 7.357 | 7.395 | 7.242 | 7.288 | 11,609 | -0.17(-2.25%) |
May 17, 2012 | 7.433 | 7.509 | 7.372 | 7.456 | 7,196 | -0.05(-0.61%) |
May 16, 2012 | 7.707 | 7.875 | 7.440 | 7.501 | 12,755 | -0.08(-1.01%) |
May 15, 2012 | 7.616 | 7.646 | 7.509 | 7.578 | 30,427 | -0.08(-1.00%) |
May 14, 2012 | 7.822 | 7.822 | 7.486 | 7.654 | 31,294 | -0.16(-2.05%) |
May 11, 2012 | 7.776 | 7.966 | 7.753 | 7.814 | 14,817 | -0.12(-1.54%) |
May 10, 2012 | 7.875 | 8.088 | 7.806 | 7.936 | 17,333 | +0.13(+1.66%) |
May 09, 2012 | 8.073 | 8.153 | 7.601 | 7.806 | 96,689 | -0.30(-3.67%) |
May 08, 2012 | 8.317 | 8.317 | 8.096 | 8.104 | 23,124 | -0.29(-3.45%) |
May 07, 2012 | 8.515 | 8.515 | 8.211 | 8.393 | 13,547 | -0.18(-2.05%) |
May 04, 2012 | 8.996 | 8.996 | 8.268 | 8.569 | 46,905 | -0.39(-4.34%) |
May 03, 2012 | 9.018 | 9.072 | 8.912 | 8.957 | 8,264 | -0.04(-0.42%) |
May 02, 2012 | 8.866 | 9.140 | 8.866 | 8.996 | 38,237 | +0.14(+1.64%) |