Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 16.17 | 16.26 | 16.17 | 16.25 | 9,523 | -0.48(-2.85%) |
May 30, 2013 | 16.66 | 16.74 | 16.66 | 16.73 | 1,550 | +0.30(+1.80%) |
May 29, 2013 | 16.45 | 16.48 | 16.38 | 16.43 | 999 | -0.04(-0.24%) |
May 28, 2013 | 16.44 | 16.51 | 16.44 | 16.47 | 1,261 | +0.35(+2.17%) |
May 24, 2013 | 16.12 | 16.12 | 16.12 | 16.12 | 208 | -0.09(-0.56%) |
May 23, 2013 | 16.00 | 16.22 | 16.00 | 16.21 | 1,231 | -0.06(-0.37%) |
May 22, 2013 | 16.63 | 16.63 | 16.27 | 16.27 | 1,320 | -0.16(-0.94%) |
May 21, 2013 | 16.43 | 16.43 | 16.43 | 16.43 | 360 | +0.23(+1.39%) |
May 17, 2013 | 16.20 | 16.20 | 16.20 | 0 | -0.20(-1.22%) | |
May 16, 2013 | 16.44 | 16.45 | 16.36 | 16.40 | 6,844 | +0.05(+0.31%) |
May 15, 2013 | 16.21 | 16.43 | 16.21 | 16.35 | 824 | +0.52(+3.28%) |
May 13, 2013 | 15.80 | 15.83 | 15.80 | 15.83 | 210 | +0.05(+0.32%) |
May 10, 2013 | 15.65 | 15.78 | 15.65 | 15.78 | 761 | -0.05(-0.32%) |
May 09, 2013 | 15.88 | 15.88 | 15.83 | 15.83 | 300 | -0.16(-1.00%) |
May 08, 2013 | 16.00 | 16.03 | 15.96 | 15.99 | 1,332 | +0.26(+1.65%) |
May 07, 2013 | 15.73 | 15.73 | 15.73 | 15.73 | 250 | +0.05(+0.32%) |
May 06, 2013 | 15.60 | 15.68 | 15.60 | 15.68 | 2,690 | +0.20(+1.29%) |
May 03, 2013 | 15.49 | 15.49 | 15.48 | 15.48 | 700 | +0.31(+2.04%) |
May 02, 2013 | 15.17 | 15.17 | 15.17 | 15.17 | 1,221 | -0.33(-2.13%) |
May 01, 2013 | 15.72 | 15.72 | 15.50 | 15.50 | 6,537 | -0.10(-0.64%) |
Apr 30, 2013 | 15.61 | 15.61 | 15.60 | 15.60 | 1,793 | -0.63(-3.88%) |
Apr 29, 2013 | 16.04 | 16.23 | 16.04 | 16.23 | 5,474 | +0.44(+2.79%) |
Apr 26, 2013 | 15.69 | 15.79 | 15.60 | 15.79 | 9,982 | -0.09(-0.57%) |
Apr 25, 2013 | 15.78 | 16.04 | 15.78 | 15.88 | 11,976 | -0.07(-0.44%) |
Apr 23, 2013 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | +0.42(+2.70%) |
Apr 22, 2013 | 15.53 | 15.53 | 15.53 | 15.53 | 218 | +0.21(+1.37%) |
Apr 19, 2013 | 15.32 | 15.32 | 15.32 | 15.32 | 300 | +0.41(+2.75%) |
Apr 18, 2013 | 14.88 | 14.91 | 14.88 | 14.91 | 904 | -0.45(-2.93%) |
Apr 17, 2013 | 15.36 | 15.36 | 15.36 | 15.36 | 315 | -0.17(-1.09%) |
Apr 16, 2013 | 15.58 | 15.58 | 15.53 | 15.53 | 1,600 | +0.57(+3.81%) |
Apr 15, 2013 | 15.29 | 15.29 | 14.96 | 14.96 | 1,834 | -0.70(-4.47%) |
Apr 12, 2013 | 15.59 | 15.71 | 15.54 | 15.66 | 10,767 | -0.51(-3.15%) |
Apr 11, 2013 | 16.26 | 16.26 | 16.17 | 16.17 | 2,862 | +0.36(+2.28%) |
Apr 10, 2013 | 15.91 | 15.91 | 15.79 | 15.81 | 6,206 | +0.71(+4.70%) |
Apr 09, 2013 | 15.06 | 15.20 | 15.06 | 15.10 | 3,628 | +0.76(+5.30%) |
Apr 08, 2013 | 14.23 | 14.34 | 14.23 | 14.34 | 713 | +0.05(+0.39%) |
Apr 05, 2013 | 14.20 | 14.29 | 14.20 | 14.29 | 8,286 | -0.13(-0.94%) |
Apr 04, 2013 | 14.42 | 14.42 | 14.42 | 14.42 | 502 | +0.09(+0.63%) |
Apr 03, 2013 | 14.33 | 14.33 | 14.33 | 14.33 | 106 | +0.07(+0.49%) |
Apr 02, 2013 | 14.09 | 14.29 | 14.09 | 14.26 | 5,302 | +0.27(+1.93%) |
Mar 28, 2013 | 13.99 | 13.99 | 13.99 | 0 | -0.04(-0.29%) | |
Mar 27, 2013 | 13.93 | 14.03 | 13.92 | 14.03 | 1,319 | -0.36(-2.50%) |
Mar 26, 2013 | 14.04 | 14.39 | 14.04 | 14.39 | 2,586 | +0.38(+2.71%) |
Mar 25, 2013 | 14.70 | 14.70 | 14.01 | 14.01 | 4,360 | -0.69(-4.69%) |
Mar 22, 2013 | 14.80 | 14.80 | 14.70 | 14.70 | 200 | -0.15(-0.99%) |
Mar 21, 2013 | 14.91 | 14.93 | 14.85 | 14.85 | 2,560 | -0.23(-1.54%) |
Mar 20, 2013 | 14.97 | 15.10 | 14.97 | 15.08 | 3,260 | +0.68(+4.72%) |
Mar 19, 2013 | 14.90 | 14.90 | 14.40 | 14.40 | 2,195 | -0.55(-3.68%) |
Mar 18, 2013 | 14.98 | 14.98 | 14.95 | 14.95 | 200 | -0.55(-3.55%) |
Mar 15, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 334 | -0.24(-1.52%) |
Mar 14, 2013 | 15.85 | 15.85 | 15.74 | 15.74 | 786 | -0.07(-0.44%) |
Mar 12, 2013 | 15.81 | 15.81 | 15.81 | 15.81 | 0 | -0.39(-2.44%) |
Mar 11, 2013 | 16.22 | 16.25 | 16.18 | 16.20 | 1,163 | -0.27(-1.61%) |
Mar 08, 2013 | 16.50 | 16.50 | 16.46 | 16.47 | 1,600 | +0.06(+0.37%) |
Mar 07, 2013 | 16.34 | 16.46 | 16.34 | 16.41 | 4,060 | +0.09(+0.55%) |
Mar 06, 2013 | 16.30 | 16.32 | 16.28 | 16.32 | 3,595 | -0.33(-1.98%) |
Mar 05, 2013 | 16.67 | 16.67 | 16.65 | 16.65 | 430 | +0.45(+2.78%) |
Mar 04, 2013 | 16.11 | 16.20 | 16.11 | 16.20 | 817 | +0.02(+0.12%) |
Mar 01, 2013 | 16.02 | 16.20 | 15.97 | 16.18 | 1,092 | +0.09(+0.53%) |
Feb 28, 2013 | 16.16 | 16.17 | 16.09 | 16.09 | 4,485 | +0.49(+3.17%) |
Feb 27, 2013 | 15.49 | 15.60 | 15.49 | 15.60 | 7,666 | +0.53(+3.52%) |
Feb 26, 2013 | 14.93 | 15.07 | 14.93 | 15.07 | 487 | +0.02(+0.13%) |
Feb 25, 2013 | 16.03 | 16.03 | 15.05 | 15.05 | 7,300 | -0.55(-3.53%) |
Feb 22, 2013 | 15.54 | 15.60 | 15.54 | 15.60 | 5,823 | +0.50(+3.31%) |
Feb 21, 2013 | 15.14 | 15.19 | 15.10 | 15.10 | 1,373 | -0.51(-3.27%) |
Feb 20, 2013 | 15.75 | 15.81 | 15.61 | 15.61 | 3,214 | +0.34(+2.23%) |
Feb 15, 2013 | 15.27 | 15.27 | 15.27 | 0 | -0.29(-1.86%) | |
Feb 14, 2013 | 15.44 | 15.56 | 15.44 | 15.56 | 1,940 | -0.60(-3.71%) |
Feb 12, 2013 | 16.16 | 16.16 | 16.16 | 0 | +0.66(+4.26%) | |
Feb 11, 2013 | 15.50 | 15.50 | 15.50 | 15.50 | 650 | +0.02(+0.10%) |
Feb 08, 2013 | 15.56 | 15.56 | 15.48 | 15.48 | 2,200 | +0.54(+3.64%) |
Feb 07, 2013 | 15.21 | 15.23 | 14.85 | 14.94 | 6,443 | -0.37(-2.42%) |
Feb 06, 2013 | 15.23 | 15.31 | 15.22 | 15.31 | 3,171 | -0.31(-1.98%) |
Feb 04, 2013 | 16.15 | 16.15 | 15.62 | 15.62 | 3,600 | -1.16(-6.91%) |
Feb 01, 2013 | 16.70 | 16.78 | 16.69 | 16.78 | 11,739 | +0.01(+0.06%) |
Jan 31, 2013 | 16.68 | 16.91 | 16.68 | 16.77 | 9,230 | +0.30(+1.82%) |
Jan 30, 2013 | 16.52 | 16.59 | 16.47 | 16.47 | 1,992 | -0.38(-2.26%) |
Jan 29, 2013 | 16.61 | 16.87 | 16.61 | 16.85 | 3,387 | +0.37(+2.25%) |
Jan 28, 2013 | 16.52 | 16.52 | 16.45 | 16.48 | 5,276 | -0.13(-0.78%) |
Jan 25, 2013 | 16.46 | 16.63 | 16.45 | 16.61 | 3,049 | +0.64(+4.01%) |
Jan 24, 2013 | 15.97 | 15.97 | 15.97 | 15.97 | 130 | +0.05(+0.31%) |
Jan 23, 2013 | 15.96 | 16.02 | 15.90 | 15.92 | 1,560 | -0.82(-4.90%) |
Jan 18, 2013 | 16.74 | 16.74 | 16.74 | 0 | -0.12(-0.71%) | |
Jan 17, 2013 | 16.86 | 16.86 | 16.86 | 16.86 | 100 | -0.11(-0.62%) |
Jan 16, 2013 | 16.89 | 17.04 | 16.89 | 16.96 | 1,071 | -0.30(-1.73%) |
Jan 15, 2013 | 17.20 | 17.40 | 17.20 | 17.26 | 2,646 | -0.43(-2.41%) |
Jan 14, 2013 | 17.60 | 17.74 | 17.60 | 17.69 | 1,715 | +0.28(+1.61%) |
Jan 12, 2013 | 17.33 | 17.44 | 17.33 | 17.41 | 2,325 | +0.00(+0.00%) |
Jan 11, 2013 | 17.33 | 17.44 | 17.33 | 17.41 | 2,325 | +0.15(+0.87%) |
Jan 10, 2013 | 17.19 | 17.26 | 17.19 | 17.26 | 1,539 | +0.00(+0.00%) |
Jan 09, 2013 | 17.32 | 17.37 | 17.26 | 17.26 | 1,150 | +0.47(+2.80%) |
Jan 08, 2013 | 16.71 | 16.82 | 16.70 | 16.79 | 4,924 | +0.31(+1.88%) |
Jan 07, 2013 | 16.34 | 16.48 | 16.32 | 16.48 | 2,657 | +0.05(+0.30%) |
Jan 04, 2013 | 16.32 | 16.43 | 16.32 | 16.43 | 3,215 | +0.10(+0.61%) |
Jan 03, 2013 | 16.42 | 16.42 | 16.33 | 16.33 | 6,934 | -0.14(-0.85%) |
Jan 02, 2013 | 16.40 | 16.47 | 16.29 | 16.47 | 10,860 | +0.42(+2.62%) |
Dec 31, 2012 | 15.80 | 16.05 | 15.78 | 16.05 | 2,354 | +0.25(+1.58%) |
Dec 28, 2012 | 15.90 | 15.90 | 15.80 | 15.80 | 4,179 | -0.27(-1.68%) |
Dec 27, 2012 | 16.17 | 16.17 | 15.98 | 16.07 | 14,536 | +0.66(+4.28%) |
Dec 26, 2012 | 15.40 | 15.58 | 15.40 | 15.41 | 15,007 | -0.11(-0.71%) |
Dec 24, 2012 | 15.47 | 15.58 | 15.47 | 15.52 | 1,643 | +0.07(+0.45%) |
Dec 21, 2012 | 15.36 | 15.51 | 15.36 | 15.45 | 24,633 | -0.45(-2.83%) |
Dec 20, 2012 | 15.84 | 15.90 | 15.73 | 15.90 | 11,038 | -0.09(-0.56%) |
Dec 19, 2012 | 16.01 | 16.01 | 15.99 | 15.99 | 3,008 | -0.12(-0.74%) |
Dec 18, 2012 | 15.82 | 16.11 | 15.82 | 16.11 | 23,291 | +0.89(+5.85%) |
Dec 17, 2012 | 15.18 | 15.22 | 15.18 | 15.22 | 580 | +0.16(+1.06%) |
Dec 14, 2012 | 15.10 | 15.10 | 15.06 | 15.06 | 1,337 | +0.16(+1.07%) |
Dec 13, 2012 | 15.01 | 15.01 | 14.90 | 14.90 | 786 | +0.08(+0.54%) |
Dec 12, 2012 | 14.84 | 14.99 | 14.82 | 14.82 | 1,086 | +0.30(+2.07%) |
Dec 11, 2012 | 14.48 | 14.54 | 14.48 | 14.52 | 3,723 | +0.34(+2.40%) |
Dec 10, 2012 | 14.03 | 14.18 | 14.03 | 14.18 | 3,643 | -0.29(-2.00%) |
Dec 07, 2012 | 14.40 | 14.49 | 14.40 | 14.47 | 1,013 | -0.09(-0.62%) |
Dec 06, 2012 | 14.40 | 14.56 | 14.35 | 14.56 | 3,076 | -0.11(-0.75%) |
Dec 05, 2012 | 14.40 | 14.67 | 14.38 | 14.67 | 10,171 | +0.29(+2.02%) |
Dec 04, 2012 | 14.42 | 14.48 | 14.38 | 14.38 | 10,165 | -0.45(-3.03%) |
Nov 30, 2012 | 14.63 | 14.84 | 14.57 | 14.83 | 38,480 | +0.56(+3.92%) |
Nov 29, 2012 | 14.22 | 14.30 | 14.22 | 14.27 | 2,349 | +0.49(+3.56%) |
Nov 28, 2012 | 13.47 | 13.78 | 13.43 | 13.78 | 12,698 | -0.27(-1.92%) |
Nov 27, 2012 | 14.05 | 14.20 | 14.04 | 14.05 | 3,514 | +0.36(+2.63%) |
Nov 26, 2012 | 13.67 | 13.79 | 13.67 | 13.69 | 1,610 | -0.01(-0.07%) |
Nov 24, 2012 | 13.60 | 13.70 | 13.60 | 13.70 | 1,552 | +0.00(+0.00%) |
Nov 23, 2012 | 13.60 | 13.70 | 13.60 | 13.70 | 1,552 | +0.60(+4.58%) |
Nov 21, 2012 | 13.19 | 13.19 | 13.10 | 13.10 | 602 | -0.17(-1.28%) |
Nov 20, 2012 | 13.03 | 13.27 | 13.03 | 13.27 | 3,602 | -0.04(-0.30%) |
Nov 19, 2012 | 13.14 | 13.31 | 13.14 | 13.31 | 867 | +0.51(+3.98%) |
Nov 16, 2012 | 12.94 | 12.94 | 12.79 | 12.80 | 3,489 | -0.10(-0.78%) |
Nov 15, 2012 | 12.92 | 12.93 | 12.82 | 12.90 | 13,495 | +0.29(+2.30%) |
Nov 14, 2012 | 12.91 | 12.91 | 12.61 | 12.61 | 14,974 | -0.35(-2.70%) |
Nov 13, 2012 | 12.71 | 12.96 | 12.71 | 12.96 | 2,938 | -0.01(-0.08%) |
Nov 12, 2012 | 12.97 | 12.97 | 12.97 | 12.97 | 56,004 | +0.13(+1.01%) |
Nov 09, 2012 | 12.81 | 13.02 | 12.81 | 12.84 | 11,033 | +0.05(+0.39%) |
Nov 08, 2012 | 12.84 | 12.91 | 12.79 | 12.79 | 5,716 | -0.31(-2.37%) |
Nov 07, 2012 | 12.82 | 13.10 | 12.81 | 13.10 | 4,237 | -0.02(-0.15%) |
Nov 06, 2012 | 12.83 | 13.22 | 12.83 | 13.12 | 6,125 | +0.25(+1.94%) |
Nov 05, 2012 | 12.69 | 12.87 | 12.65 | 12.87 | 5,688 | +0.23(+1.82%) |
Nov 02, 2012 | 12.61 | 12.64 | 12.58 | 12.64 | 3,218 | -0.02(-0.16%) |
Nov 01, 2012 | 12.68 | 12.68 | 12.34 | 12.66 | 2,155 | +0.20(+1.61%) |
Oct 31, 2012 | 12.47 | 12.47 | 12.46 | 12.46 | 1,156 | +0.66(+5.59%) |
Oct 26, 2012 | 11.80 | 11.80 | 11.80 | 0 | -0.06(-0.51%) | |
Oct 25, 2012 | 11.84 | 11.87 | 11.72 | 11.86 | 1,018 | +0.06(+0.51%) |
Oct 24, 2012 | 11.89 | 11.89 | 11.80 | 11.80 | 461 | -0.20(-1.67%) |
Oct 23, 2012 | 12.05 | 12.19 | 12.00 | 12.00 | 5,815 | -0.37(-2.99%) |
Oct 19, 2012 | 12.38 | 12.38 | 12.23 | 12.37 | 1,861 | -0.58(-4.48%) |
Oct 18, 2012 | 12.77 | 12.95 | 12.77 | 12.95 | 1,110 | +0.37(+2.94%) |
Oct 17, 2012 | 12.55 | 12.75 | 12.55 | 12.58 | 917 | +0.19(+1.53%) |
Oct 16, 2012 | 12.31 | 12.39 | 12.28 | 12.39 | 1,050 | +0.37(+3.08%) |
Oct 15, 2012 | 12.12 | 12.18 | 12.02 | 12.02 | 13,353 | +0.05(+0.42%) |
Oct 12, 2012 | 11.93 | 11.97 | 11.93 | 11.97 | 1,980 | -0.02(-0.17%) |
Oct 11, 2012 | 11.83 | 12.05 | 11.83 | 11.99 | 6,617 | +0.54(+4.72%) |
Oct 10, 2012 | 11.51 | 11.58 | 11.45 | 11.45 | 5,413 | +0.00(+0.00%) |
Oct 09, 2012 | 11.48 | 11.52 | 11.41 | 11.45 | 5,747 | -0.08(-0.70%) |
Oct 08, 2012 | 11.53 | 11.53 | 11.53 | 11.53 | 1,159 | -0.31(-2.61%) |
Oct 06, 2012 | 11.98 | 11.98 | 11.84 | 11.84 | 1,244 | +0.00(+0.00%) |
Oct 05, 2012 | 11.98 | 11.98 | 11.84 | 11.84 | 1,244 | +0.11(+0.94%) |
Oct 04, 2012 | 11.64 | 11.78 | 11.54 | 11.73 | 7,847 | +0.44(+3.90%) |
Oct 03, 2012 | 11.20 | 11.29 | 11.16 | 11.29 | 9,923 | +0.31(+2.82%) |
Oct 02, 2012 | 11.11 | 11.16 | 10.91 | 10.98 | 75,755 | -0.02(-0.18%) |
Oct 01, 2012 | 11.32 | 11.32 | 11.00 | 11.00 | 28,915 | +0.08(+0.73%) |
Sep 28, 2012 | 11.08 | 11.11 | 10.92 | 10.92 | 1,401 | -0.52(-4.55%) |
Sep 27, 2012 | 11.19 | 11.44 | 11.14 | 11.44 | 7,754 | +0.49(+4.47%) |
Sep 26, 2012 | 10.98 | 11.00 | 10.88 | 10.95 | 33,882 | -0.25(-2.23%) |
Sep 25, 2012 | 11.53 | 11.57 | 11.20 | 11.20 | 15,101 | -0.46(-3.95%) |
Sep 24, 2012 | 11.50 | 11.70 | 11.48 | 11.66 | 2,445 | +0.01(+0.09%) |
Sep 21, 2012 | 11.70 | 11.72 | 11.61 | 11.65 | 2,734 | +0.01(+0.09%) |
Sep 20, 2012 | 11.49 | 11.68 | 11.49 | 11.64 | 3,449 | -0.42(-3.48%) |
Sep 19, 2012 | 12.04 | 12.11 | 11.98 | 12.06 | 6,301 | -0.08(-0.66%) |
Sep 18, 2012 | 12.08 | 12.20 | 12.08 | 12.14 | 6,616 | -0.25(-2.02%) |
Sep 17, 2012 | 12.40 | 12.60 | 12.39 | 12.39 | 3,842 | -0.31(-2.44%) |
Sep 14, 2012 | 12.54 | 12.70 | 12.54 | 12.70 | 8,026 | +0.98(+8.36%) |
Sep 13, 2012 | 11.42 | 11.72 | 11.38 | 11.72 | 112,577 | +0.03(+0.26%) |
Sep 12, 2012 | 11.68 | 11.74 | 11.68 | 11.69 | 5,356 | +0.27(+2.36%) |
Sep 11, 2012 | 11.22 | 11.55 | 11.22 | 11.42 | 5,749 | +0.08(+0.71%) |
Sep 10, 2012 | 11.24 | 11.34 | 11.18 | 11.34 | 2,745 | +0.00(+0.00%) |
Sep 07, 2012 | 11.24 | 11.34 | 11.17 | 11.34 | 2,427 | +0.57(+5.29%) |
Sep 06, 2012 | 10.25 | 10.77 | 10.25 | 10.77 | 15,522 | +0.69(+6.85%) |
Sep 05, 2012 | 9.980 | 10.08 | 9.960 | 10.08 | 13,184 | +0.16(+1.59%) |
Sep 04, 2012 | 9.980 | 10.00 | 9.740 | 9.922 | 45,854 | -0.19(-1.86%) |
Aug 31, 2012 | 9.940 | 10.11 | 9.900 | 10.11 | 2,129 | +0.56(+5.86%) |
Aug 30, 2012 | 9.700 | 9.700 | 9.550 | 9.550 | 5,456 | -0.18(-1.85%) |
Aug 29, 2012 | 9.790 | 9.930 | 9.730 | 9.730 | 9,261 | -0.41(-4.04%) |
Aug 27, 2012 | 10.05 | 10.14 | 10.03 | 10.14 | 2,461 | +0.32(+3.26%) |
Aug 24, 2012 | 9.811 | 9.850 | 9.750 | 9.820 | 9,159 | -0.23(-2.29%) |
Aug 23, 2012 | 10.12 | 10.34 | 10.04 | 10.05 | 9,085 | +0.00(+0.00%) |
Aug 22, 2012 | 9.990 | 10.06 | 9.960 | 10.05 | 9,030 | -0.09(-0.89%) |
Aug 21, 2012 | 10.16 | 10.29 | 10.14 | 10.14 | 8,327 | +0.41(+4.20%) |
Aug 20, 2012 | 9.900 | 9.930 | 9.730 | 9.731 | 8,842 | -0.41(-4.03%) |
Aug 17, 2012 | 10.03 | 10.31 | 10.01 | 10.14 | 8,396 | +0.02(+0.20%) |
Aug 16, 2012 | 9.800 | 10.12 | 9.800 | 10.12 | 4,458 | +0.68(+7.20%) |
Aug 15, 2012 | 9.400 | 9.500 | 9.400 | 9.440 | 8,693 | +0.02(+0.21%) |
Aug 14, 2012 | 9.480 | 9.660 | 9.420 | 9.420 | 8,339 | +0.01(+0.11%) |
Aug 13, 2012 | 9.340 | 9.410 | 9.270 | 9.410 | 12,645 | +0.18(+1.95%) |
Aug 11, 2012 | 9.250 | 9.340 | 9.140 | 9.230 | 27,086 | +0.00(+0.00%) |
Aug 10, 2012 | 9.250 | 9.340 | 9.140 | 9.230 | 27,086 | +0.04(+0.44%) |
Aug 09, 2012 | 9.200 | 9.220 | 9.070 | 9.190 | 9,129 | -0.06(-0.65%) |
Aug 08, 2012 | 9.140 | 9.270 | 9.140 | 9.250 | 30,973 | -0.04(-0.43%) |
Aug 07, 2012 | 9.270 | 9.310 | 9.240 | 9.290 | 3,482 | +0.02(+0.22%) |
Aug 06, 2012 | 9.300 | 9.300 | 9.220 | 9.270 | 5,153 | +0.30(+3.34%) |
Aug 03, 2012 | 8.840 | 9.100 | 8.820 | 8.970 | 11,759 | +0.67(+8.07%) |
Aug 02, 2012 | 8.470 | 8.570 | 8.280 | 8.300 | 28,497 | -0.38(-4.38%) |
Aug 01, 2012 | 8.720 | 8.830 | 8.640 | 8.680 | 3,533 | -0.20(-2.25%) |
Jul 31, 2012 | 8.910 | 9.080 | 8.820 | 8.880 | 15,205 | -0.29(-3.16%) |
Jul 30, 2012 | 9.230 | 9.330 | 9.160 | 9.170 | 11,177 | -0.18(-1.93%) |
Jul 27, 2012 | 9.070 | 9.350 | 9.070 | 9.350 | 13,635 | +0.35(+3.89%) |
Jul 26, 2012 | 8.910 | 9.000 | 8.820 | 9.000 | 13,877 | +0.61(+7.27%) |
Jul 25, 2012 | 8.500 | 8.500 | 8.370 | 8.390 | 28,252 | +0.13(+1.57%) |
Jul 24, 2012 | 8.620 | 8.620 | 8.220 | 8.260 | 20,695 | -0.30(-3.50%) |
Jul 23, 2012 | 8.370 | 8.650 | 8.370 | 8.560 | 15,980 | -0.24(-2.73%) |
Jul 20, 2012 | 9.020 | 9.020 | 8.790 | 8.800 | 16,595 | -0.52(-5.58%) |
Jul 19, 2012 | 9.210 | 9.330 | 9.210 | 9.320 | 69,274 | +0.17(+1.86%) |
Jul 18, 2012 | 9.040 | 9.160 | 9.040 | 9.150 | 1,647,771 | +0.17(+1.89%) |
Jul 17, 2012 | 9.500 | 9.500 | 8.750 | 8.980 | 694,274 | -0.14(-1.54%) |
Jul 16, 2012 | 9.120 | 9.300 | 9.120 | 9.120 | 28,738 | -0.05(-0.55%) |
Jul 14, 2012 | 9.050 | 9.180 | 9.020 | 9.170 | 10,115 | +0.00(+0.00%) |
Jul 13, 2012 | 9.050 | 9.180 | 9.020 | 9.170 | 10,115 | +0.20(+2.23%) |
Jul 12, 2012 | 8.980 | 9.090 | 8.970 | 8.970 | 4,756 | -0.22(-2.39%) |
Jul 11, 2012 | 9.240 | 9.270 | 9.020 | 9.190 | 14,852 | +0.15(+1.66%) |
Jul 10, 2012 | 9.170 | 9.170 | 8.980 | 9.040 | 28,938 | +0.06(+0.67%) |
Jul 09, 2012 | 9.030 | 9.060 | 8.910 | 8.980 | 20,728 | +0.04(+0.45%) |
Jul 06, 2012 | 9.120 | 9.120 | 8.860 | 8.940 | 8,458 | -0.37(-3.97%) |
Jul 05, 2012 | 9.500 | 9.500 | 9.290 | 9.310 | 15,171 | -0.37(-3.82%) |
Jul 03, 2012 | 9.710 | 9.820 | 9.670 | 9.680 | 7,557 | -0.10(-1.02%) |
Jul 02, 2012 | 9.570 | 9.890 | 9.570 | 9.780 | 5,392 | +0.28(+2.95%) |
Jun 29, 2012 | 9.380 | 9.590 | 9.360 | 9.500 | 12,969 | +0.70(+7.95%) |
Jun 28, 2012 | 8.630 | 8.800 | 8.630 | 8.800 | 9,139 | +0.15(+1.73%) |
Jun 27, 2012 | 8.480 | 8.720 | 8.480 | 8.650 | 17,741 | +0.21(+2.49%) |
Jun 26, 2012 | 8.570 | 8.570 | 8.310 | 8.440 | 55,247 | +0.02(+0.24%) |
Jun 25, 2012 | 8.690 | 8.690 | 8.400 | 8.420 | 17,975 | -0.55(-6.13%) |
Jun 22, 2012 | 9.130 | 9.180 | 8.790 | 8.970 | 42,039 | +0.16(+1.82%) |
Jun 21, 2012 | 9.240 | 9.240 | 8.810 | 8.810 | 9,269 | -0.29(-3.19%) |
Jun 20, 2012 | 9.100 | 9.220 | 9.050 | 9.100 | 11,268 | -0.15(-1.62%) |
Jun 19, 2012 | 8.940 | 9.360 | 8.930 | 9.250 | 28,952 | +0.39(+4.40%) |
Jun 18, 2012 | 8.910 | 8.940 | 8.820 | 8.860 | 28,395 | -0.08(-0.89%) |
Jun 15, 2012 | 8.940 | 9.140 | 8.930 | 8.940 | 46,537 | +0.12(+1.36%) |
Jun 14, 2012 | 8.810 | 8.910 | 8.740 | 8.820 | 25,595 | +0.13(+1.50%) |
Jun 13, 2012 | 8.790 | 8.900 | 8.690 | 8.690 | 15,355 | +0.10(+1.16%) |
Jun 12, 2012 | 8.650 | 8.690 | 8.500 | 8.590 | 27,624 | -0.26(-2.94%) |
Jun 11, 2012 | 9.090 | 9.090 | 8.750 | 8.850 | 14,600 | -0.32(-3.49%) |
Jun 08, 2012 | 8.960 | 9.190 | 8.960 | 9.170 | 22,200 | +0.14(+1.55%) |
Jun 07, 2012 | 9.170 | 9.180 | 9.030 | 9.030 | 26,826 | +0.02(+0.22%) |
Jun 06, 2012 | 8.950 | 9.050 | 8.950 | 9.010 | 19,473 | -0.03(-0.33%) |
Jun 05, 2012 | 8.930 | 9.040 | 8.930 | 9.040 | 18,278 | +0.10(+1.12%) |
Jun 04, 2012 | 8.780 | 8.940 | 8.780 | 8.940 | 23,477 | +0.32(+3.71%) |
Jun 02, 2012 | 8.650 | 8.690 | 8.540 | 8.620 | 20,843 | +0.00(+0.00%) |