Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.640 | 4.730 | 4.610 | 4.620 | 502,098 | -0.07(-1.49%) |
May 30, 2013 | 4.600 | 4.720 | 4.590 | 4.690 | 468,391 | +0.10(+2.18%) |
May 29, 2013 | 4.720 | 4.730 | 4.550 | 4.590 | 512,077 | -0.15(-3.16%) |
May 28, 2013 | 4.730 | 4.750 | 4.660 | 4.740 | 597,922 | +0.03(+0.64%) |
May 24, 2013 | 4.650 | 4.730 | 4.602 | 4.710 | 0 | +0.07(+1.51%) |
May 23, 2013 | 4.500 | 4.640 | 4.410 | 4.640 | 0 | +0.13(+2.88%) |
May 22, 2013 | 4.570 | 4.630 | 4.405 | 4.510 | 0 | -0.07(-1.53%) |
May 21, 2013 | 4.590 | 4.650 | 4.510 | 4.580 | 0 | +0.00(+0.00%) |
May 20, 2013 | 4.710 | 4.740 | 4.570 | 4.580 | 0 | -0.16(-3.38%) |
May 17, 2013 | 4.890 | 4.900 | 4.680 | 4.740 | 0 | -0.11(-2.27%) |
May 16, 2013 | 4.870 | 4.930 | 4.780 | 4.850 | 367,532 | -0.04(-0.82%) |
May 15, 2013 | 4.870 | 4.940 | 4.830 | 4.890 | 0 | +0.19(+4.04%) |
May 13, 2013 | 4.710 | 4.790 | 4.660 | 4.700 | 0 | -0.03(-0.63%) |
May 10, 2013 | 4.720 | 4.760 | 4.660 | 4.730 | 0 | +0.03(+0.64%) |
May 09, 2013 | 4.680 | 4.750 | 4.630 | 4.700 | 377,157 | +0.03(+0.64%) |
May 08, 2013 | 4.530 | 4.740 | 4.500 | 4.670 | 0 | +0.14(+3.20%) |
May 07, 2013 | 4.700 | 4.760 | 4.520 | 4.525 | 0 | -0.17(-3.72%) |
May 06, 2013 | 4.690 | 4.770 | 4.690 | 4.700 | 0 | +0.05(+1.08%) |
May 03, 2013 | 4.800 | 4.760 | 4.650 | 4.650 | 0 | -0.10(-2.11%) |
May 02, 2013 | 4.800 | 4.820 | 4.740 | 4.750 | 0 | -0.05(-1.04%) |
May 01, 2013 | 4.790 | 4.850 | 4.710 | 4.800 | 0 | +0.01(+0.21%) |
Apr 30, 2013 | 4.820 | 4.820 | 4.660 | 4.790 | 0 | -0.01(-0.21%) |
Apr 29, 2013 | 4.800 | 4.870 | 4.740 | 4.800 | 541,120 | +0.04(+0.84%) |
Apr 26, 2013 | 4.740 | 4.780 | 4.700 | 4.760 | 714,072 | +0.01(+0.21%) |
Apr 25, 2013 | 4.790 | 4.820 | 4.720 | 4.750 | 803,666 | -0.05(-1.04%) |
Apr 24, 2013 | 4.870 | 4.900 | 4.760 | 4.800 | 443,640 | -0.06(-1.23%) |
Apr 23, 2013 | 4.780 | 4.970 | 4.680 | 4.860 | 1,586,112 | +0.11(+2.32%) |
Apr 22, 2013 | 4.770 | 4.890 | 4.700 | 4.750 | 1,375,862 | +0.02(+0.42%) |
Apr 19, 2013 | 4.710 | 4.750 | 4.660 | 4.730 | 953,016 | +0.03(+0.64%) |
Apr 18, 2013 | 4.640 | 4.730 | 4.531 | 4.700 | 1,287,231 | +0.07(+1.40%) |
Apr 17, 2013 | 4.570 | 4.650 | 4.470 | 4.635 | 967,667 | +0.06(+1.42%) |
Apr 16, 2013 | 4.560 | 4.690 | 4.450 | 4.570 | 880,524 | +0.04(+0.88%) |
Apr 15, 2013 | 4.620 | 4.659 | 4.430 | 4.530 | 1,154,955 | -0.09(-1.95%) |
Apr 12, 2013 | 4.640 | 4.730 | 4.580 | 4.620 | 932,749 | -0.06(-1.28%) |
Apr 11, 2013 | 4.580 | 4.810 | 4.580 | 4.680 | 1,182,001 | +0.09(+1.96%) |
Apr 10, 2013 | 4.520 | 4.670 | 4.500 | 4.590 | 1,022,010 | +0.07(+1.55%) |
Apr 09, 2013 | 4.420 | 4.650 | 4.420 | 4.520 | 1,612,989 | +0.10(+2.24%) |
Apr 08, 2013 | 4.600 | 4.690 | 4.410 | 4.421 | 2,284,453 | -0.08(-1.76%) |
Apr 05, 2013 | 4.950 | 5.140 | 4.480 | 4.500 | 14,545,315 | -3.03(-40.24%) |
Apr 04, 2013 | 7.580 | 7.580 | 7.270 | 7.530 | 345,800 | +0.00(+0.01%) |
Apr 03, 2013 | 7.230 | 7.610 | 7.200 | 7.529 | 753,622 | +0.30(+4.12%) |
Apr 02, 2013 | 6.830 | 7.240 | 6.800 | 7.231 | 471,846 | +0.43(+6.34%) |
Apr 01, 2013 | 6.800 | 6.875 | 6.660 | 6.800 | 506,214 | +0.00(+0.00%) |
Mar 28, 2013 | 6.850 | 6.910 | 6.750 | 6.800 | 578,943 | -0.07(-1.02%) |
Mar 27, 2013 | 6.660 | 6.890 | 6.550 | 6.870 | 537,355 | +0.17(+2.54%) |
Mar 26, 2013 | 6.980 | 6.980 | 6.580 | 6.700 | 247,080 | -0.25(-3.60%) |
Mar 25, 2013 | 7.040 | 7.049 | 6.880 | 6.950 | 157,090 | -0.05(-0.71%) |
Mar 22, 2013 | 7.090 | 7.090 | 6.960 | 7.000 | 228,007 | -0.07(-0.99%) |
Mar 21, 2013 | 7.040 | 7.210 | 7.030 | 7.070 | 285,399 | -0.06(-0.84%) |
Mar 20, 2013 | 7.320 | 7.360 | 7.070 | 7.130 | 328,121 | -0.16(-2.19%) |
Mar 19, 2013 | 6.910 | 7.380 | 6.850 | 7.290 | 893,593 | +0.54(+8.00%) |
Mar 18, 2013 | 6.840 | 6.900 | 6.700 | 6.750 | 284,173 | -0.17(-2.46%) |
Mar 15, 2013 | 7.070 | 7.080 | 6.800 | 6.920 | 937,103 | -0.14(-1.98%) |
Mar 14, 2013 | 6.670 | 7.060 | 6.630 | 7.060 | 308,501 | +0.43(+6.49%) |
Mar 13, 2013 | 6.900 | 6.900 | 6.600 | 6.630 | 469,013 | -0.28(-3.98%) |
Mar 12, 2013 | 7.040 | 7.100 | 6.830 | 6.905 | 318,815 | -0.17(-2.33%) |
Mar 11, 2013 | 7.340 | 7.340 | 7.040 | 7.070 | 359,598 | -0.31(-4.20%) |
Mar 08, 2013 | 7.300 | 7.395 | 7.180 | 7.380 | 408,669 | +0.17(+2.36%) |
Mar 07, 2013 | 7.530 | 7.530 | 7.120 | 7.210 | 428,693 | -0.36(-4.76%) |
Mar 06, 2013 | 7.160 | 7.570 | 7.140 | 7.570 | 693,343 | +0.46(+6.47%) |
Mar 05, 2013 | 6.860 | 7.390 | 6.860 | 7.110 | 645,475 | +0.29(+4.25%) |
Mar 04, 2013 | 6.740 | 6.820 | 6.610 | 6.820 | 252,706 | +0.08(+1.19%) |
Mar 01, 2013 | 6.620 | 6.740 | 6.510 | 6.740 | 446,570 | +0.02(+0.30%) |
Feb 28, 2013 | 6.660 | 6.730 | 6.550 | 6.720 | 344,175 | +0.04(+0.60%) |
Feb 27, 2013 | 6.650 | 6.740 | 6.600 | 6.680 | 270,881 | +0.04(+0.60%) |
Feb 26, 2013 | 6.680 | 6.780 | 6.610 | 6.640 | 224,887 | +0.02(+0.30%) |
Feb 25, 2013 | 6.760 | 6.830 | 6.620 | 6.620 | 374,445 | -0.12(-1.78%) |
Feb 22, 2013 | 6.770 | 6.780 | 6.570 | 6.740 | 361,746 | +0.00(+0.00%) |
Feb 21, 2013 | 6.700 | 6.770 | 6.590 | 6.740 | 396,602 | +0.01(+0.15%) |
Feb 20, 2013 | 6.780 | 6.850 | 6.690 | 6.730 | 372,561 | -0.03(-0.44%) |
Feb 19, 2013 | 6.730 | 6.780 | 6.650 | 6.760 | 395,715 | +0.06(+0.90%) |
Feb 15, 2013 | 6.770 | 6.830 | 6.660 | 6.700 | 488,137 | +0.01(+0.15%) |
Feb 14, 2013 | 6.630 | 6.720 | 6.490 | 6.690 | 409,042 | +0.04(+0.60%) |
Feb 13, 2013 | 6.560 | 6.740 | 6.510 | 6.650 | 325,091 | +0.10(+1.53%) |
Feb 12, 2013 | 6.480 | 6.650 | 6.420 | 6.550 | 242,210 | +0.05(+0.77%) |
Feb 11, 2013 | 6.580 | 6.690 | 6.460 | 6.500 | 266,415 | -0.06(-0.91%) |
Feb 08, 2013 | 6.430 | 6.580 | 6.380 | 6.560 | 368,767 | +0.14(+2.18%) |
Feb 07, 2013 | 6.630 | 6.700 | 6.400 | 6.420 | 342,095 | -0.23(-3.46%) |
Feb 06, 2013 | 6.640 | 6.700 | 6.550 | 6.650 | 333,308 | +0.11(+1.68%) |
Feb 04, 2013 | 6.680 | 6.755 | 6.520 | 6.540 | 304,355 | -0.20(-2.97%) |
Feb 01, 2013 | 6.590 | 6.750 | 6.470 | 6.740 | 1,000,073 | +0.18(+2.74%) |
Jan 31, 2013 | 6.360 | 6.620 | 6.350 | 6.560 | 370,788 | +0.17(+2.66%) |
Jan 30, 2013 | 6.590 | 6.610 | 6.380 | 6.390 | 316,514 | -0.12(-1.84%) |
Jan 29, 2013 | 6.680 | 6.730 | 6.485 | 6.510 | 472,660 | -0.15(-2.25%) |
Jan 28, 2013 | 6.690 | 6.830 | 6.630 | 6.660 | 520,142 | -0.04(-0.60%) |
Jan 25, 2013 | 6.690 | 6.755 | 6.630 | 6.700 | 420,290 | +0.03(+0.45%) |
Jan 24, 2013 | 6.810 | 6.900 | 6.610 | 6.670 | 334,198 | -0.13(-1.91%) |
Jan 23, 2013 | 7.000 | 7.090 | 6.750 | 6.800 | 433,515 | -0.18(-2.58%) |
Jan 22, 2013 | 7.050 | 7.060 | 6.890 | 6.980 | 1,263,687 | -0.05(-0.71%) |
Jan 18, 2013 | 6.980 | 7.090 | 6.960 | 7.030 | 349,551 | +0.06(+0.86%) |
Jan 17, 2013 | 7.020 | 7.100 | 6.930 | 6.970 | 467,234 | -0.04(-0.57%) |
Jan 16, 2013 | 7.000 | 7.040 | 6.860 | 7.010 | 450,592 | -0.03(-0.43%) |
Jan 15, 2013 | 6.730 | 7.050 | 6.730 | 7.040 | 406,363 | +0.24(+3.53%) |
Jan 14, 2013 | 6.940 | 6.990 | 6.750 | 6.800 | 301,125 | -0.14(-2.02%) |
Jan 11, 2013 | 6.980 | 7.020 | 6.820 | 6.940 | 313,157 | +0.02(+0.29%) |
Jan 10, 2013 | 7.010 | 7.010 | 6.810 | 6.920 | 261,155 | -0.08(-1.14%) |
Jan 09, 2013 | 6.840 | 7.030 | 6.770 | 7.000 | 334,854 | +0.20(+2.94%) |
Jan 08, 2013 | 6.730 | 6.900 | 6.700 | 6.800 | 317,453 | -0.07(-1.02%) |
Jan 07, 2013 | 6.800 | 6.950 | 6.690 | 6.870 | 375,770 | +0.03(+0.44%) |
Jan 04, 2013 | 6.630 | 6.910 | 6.600 | 6.840 | 572,657 | +0.27(+4.11%) |
Jan 03, 2013 | 6.690 | 6.730 | 6.500 | 6.570 | 362,220 | -0.13(-1.94%) |
Jan 02, 2013 | 6.720 | 6.745 | 6.500 | 6.700 | 774,178 | +0.20(+3.08%) |
Dec 31, 2012 | 6.290 | 6.510 | 6.260 | 6.500 | 453,461 | +0.15(+2.36%) |
Dec 28, 2012 | 6.310 | 6.470 | 6.250 | 6.350 | 375,749 | +0.02(+0.32%) |
Dec 27, 2012 | 6.320 | 6.500 | 6.270 | 6.330 | 394,217 | +0.06(+0.96%) |
Dec 26, 2012 | 6.400 | 6.460 | 6.250 | 6.270 | 358,889 | -0.12(-1.88%) |
Dec 24, 2012 | 6.500 | 6.505 | 6.350 | 6.390 | 166,408 | -0.12(-1.84%) |
Dec 21, 2012 | 6.710 | 6.730 | 6.320 | 6.510 | 2,414,572 | -0.23(-3.41%) |
Dec 20, 2012 | 6.360 | 6.780 | 6.312 | 6.740 | 618,204 | +0.39(+6.14%) |
Dec 19, 2012 | 6.590 | 6.640 | 6.330 | 6.350 | 619,357 | -0.23(-3.48%) |
Dec 18, 2012 | 6.670 | 6.730 | 6.540 | 6.579 | 767,602 | -0.08(-1.21%) |
Dec 17, 2012 | 6.430 | 6.780 | 6.240 | 6.660 | 1,663,718 | +0.14(+2.15%) |
Dec 14, 2012 | 5.500 | 6.680 | 5.490 | 6.520 | 4,801,674 | +1.01(+18.33%) |
Dec 13, 2012 | 5.690 | 6.010 | 5.370 | 5.510 | 8,352,405 | -2.92(-34.64%) |
Dec 12, 2012 | 8.470 | 8.530 | 8.390 | 8.430 | 284,700 | +0.03(+0.36%) |
Dec 11, 2012 | 8.440 | 8.560 | 8.390 | 8.400 | 456,470 | +0.05(+0.60%) |
Dec 10, 2012 | 8.220 | 8.395 | 8.220 | 8.350 | 346,334 | +0.16(+1.95%) |
Dec 07, 2012 | 8.230 | 8.280 | 8.100 | 8.190 | 200,161 | -0.02(-0.24%) |
Dec 06, 2012 | 8.240 | 8.350 | 8.140 | 8.210 | 502,363 | -0.01(-0.12%) |
Dec 05, 2012 | 8.370 | 8.478 | 8.200 | 8.220 | 260,511 | -0.10(-1.20%) |
Dec 04, 2012 | 8.360 | 8.500 | 8.190 | 8.320 | 358,208 | +0.02(+0.24%) |
Nov 30, 2012 | 8.420 | 8.425 | 8.150 | 8.300 | 608,597 | -0.10(-1.19%) |
Nov 29, 2012 | 8.370 | 8.505 | 8.140 | 8.400 | 329,722 | +0.08(+0.96%) |
Nov 28, 2012 | 8.200 | 8.320 | 8.100 | 8.320 | 188,563 | +0.08(+0.98%) |
Nov 27, 2012 | 8.260 | 8.365 | 8.190 | 8.240 | 137,459 | -0.06(-0.73%) |
Nov 26, 2012 | 8.310 | 8.430 | 8.000 | 8.300 | 154,287 | -0.04(-0.48%) |
Nov 23, 2012 | 8.220 | 8.360 | 8.150 | 8.340 | 107,868 | +0.17(+2.08%) |
Nov 21, 2012 | 8.490 | 8.490 | 8.140 | 8.170 | 175,472 | -0.28(-3.31%) |
Nov 20, 2012 | 8.210 | 8.450 | 8.090 | 8.450 | 380,931 | +0.20(+2.42%) |
Nov 19, 2012 | 8.190 | 8.460 | 8.060 | 8.250 | 264,527 | +0.17(+2.11%) |
Nov 16, 2012 | 8.170 | 8.310 | 7.970 | 8.080 | 415,550 | -0.12(-1.47%) |
Nov 15, 2012 | 8.530 | 8.530 | 8.080 | 8.200 | 293,760 | -0.30(-3.53%) |
Nov 14, 2012 | 8.830 | 8.890 | 8.420 | 8.500 | 372,376 | -0.28(-3.19%) |
Nov 13, 2012 | 8.470 | 8.840 | 8.430 | 8.780 | 411,907 | +0.29(+3.42%) |
Nov 12, 2012 | 8.470 | 8.580 | 8.400 | 8.490 | 195,032 | +0.09(+1.07%) |
Nov 09, 2012 | 8.490 | 8.600 | 8.320 | 8.400 | 346,270 | -0.15(-1.75%) |
Nov 08, 2012 | 8.860 | 8.910 | 8.540 | 8.550 | 276,286 | -0.30(-3.39%) |
Nov 07, 2012 | 8.850 | 9.020 | 8.550 | 8.850 | 663,169 | +0.09(+1.03%) |
Nov 06, 2012 | 8.701 | 8.880 | 8.580 | 8.760 | 297,677 | +0.14(+1.62%) |
Nov 05, 2012 | 8.540 | 8.650 | 8.380 | 8.620 | 203,993 | +0.11(+1.29%) |
Nov 02, 2012 | 8.850 | 8.940 | 8.350 | 8.510 | 439,623 | -0.29(-3.30%) |
Nov 01, 2012 | 8.920 | 9.150 | 8.640 | 8.800 | 499,257 | -0.11(-1.23%) |
Oct 31, 2012 | 8.790 | 9.090 | 8.720 | 8.910 | 2,092,401 | +0.19(+2.18%) |
Oct 26, 2012 | 8.860 | 8.720 | 8.720 | 8.720 | 258,800 | -0.11(-1.25%) |
Oct 25, 2012 | 8.850 | 8.880 | 8.610 | 8.830 | 555,159 | +0.09(+1.03%) |
Oct 24, 2012 | 8.800 | 8.990 | 8.690 | 8.740 | 191,325 | +0.01(+0.11%) |
Oct 23, 2012 | 8.790 | 8.865 | 8.520 | 8.730 | 263,096 | -0.27(-3.00%) |
Oct 19, 2012 | 9.420 | 9.500 | 8.850 | 9.000 | 484,931 | -0.45(-4.76%) |
Oct 18, 2012 | 9.550 | 9.600 | 9.400 | 9.450 | 168,843 | -0.14(-1.46%) |
Oct 17, 2012 | 9.500 | 9.680 | 9.470 | 9.590 | 497,833 | +0.09(+0.95%) |
Oct 16, 2012 | 9.500 | 9.650 | 9.390 | 9.500 | 642,730 | +0.01(+0.11%) |
Oct 15, 2012 | 9.310 | 9.500 | 9.240 | 9.490 | 358,024 | +0.24(+2.59%) |
Oct 12, 2012 | 9.280 | 9.390 | 9.240 | 9.250 | 592,144 | +0.00(+0.00%) |
Oct 11, 2012 | 9.280 | 9.550 | 9.220 | 9.250 | 551,009 | +0.03(+0.33%) |
Oct 10, 2012 | 9.150 | 9.230 | 9.000 | 9.220 | 436,053 | +0.07(+0.77%) |
Oct 09, 2012 | 9.250 | 9.320 | 9.000 | 9.150 | 697,072 | -0.11(-1.19%) |
Oct 08, 2012 | 9.490 | 9.540 | 9.250 | 9.260 | 232,851 | -0.24(-2.53%) |
Oct 05, 2012 | 9.500 | 9.560 | 9.453 | 9.500 | 622,592 | +0.05(+0.53%) |
Oct 04, 2012 | 9.590 | 9.750 | 9.415 | 9.450 | 676,082 | -0.05(-0.53%) |
Oct 03, 2012 | 9.800 | 9.810 | 9.310 | 9.500 | 4,875,374 | -0.85(-8.21%) |
Oct 02, 2012 | 10.25 | 10.39 | 10.20 | 10.35 | 177,293 | +0.07(+0.73%) |
Oct 01, 2012 | 10.34 | 10.40 | 10.14 | 10.28 | 132,855 | +0.04(+0.34%) |
Sep 28, 2012 | 10.21 | 10.40 | 10.04 | 10.24 | 219,756 | -0.04(-0.39%) |
Sep 27, 2012 | 10.08 | 10.33 | 9.950 | 10.28 | 169,027 | +0.28(+2.80%) |
Sep 26, 2012 | 10.31 | 10.43 | 9.950 | 10.00 | 172,263 | -0.35(-3.38%) |
Sep 25, 2012 | 10.27 | 10.43 | 10.20 | 10.35 | 336,045 | +0.08(+0.78%) |
Sep 24, 2012 | 10.19 | 10.49 | 10.10 | 10.27 | 180,057 | +0.06(+0.59%) |
Sep 21, 2012 | 10.45 | 10.45 | 10.15 | 10.21 | 548,910 | -0.11(-1.07%) |
Sep 20, 2012 | 10.29 | 10.34 | 10.16 | 10.32 | 386,786 | +0.02(+0.19%) |
Sep 19, 2012 | 10.45 | 10.47 | 10.27 | 10.30 | 391,359 | -0.10(-0.96%) |
Sep 18, 2012 | 10.34 | 10.43 | 10.20 | 10.40 | 253,056 | +0.10(+0.97%) |
Sep 17, 2012 | 10.36 | 10.45 | 10.20 | 10.30 | 224,383 | -0.11(-1.06%) |
Sep 14, 2012 | 10.52 | 10.54 | 10.38 | 10.41 | 478,039 | -0.01(-0.10%) |
Sep 13, 2012 | 10.57 | 10.71 | 10.30 | 10.42 | 394,318 | -0.16(-1.51%) |
Sep 12, 2012 | 10.72 | 10.95 | 10.37 | 10.58 | 245,904 | -0.08(-0.75%) |
Sep 11, 2012 | 10.24 | 10.68 | 10.24 | 10.66 | 167,750 | +0.45(+4.41%) |
Sep 10, 2012 | 10.53 | 10.59 | 10.12 | 10.21 | 319,166 | -0.28(-2.67%) |
Sep 07, 2012 | 10.71 | 10.80 | 10.42 | 10.49 | 242,042 | -0.10(-0.94%) |
Sep 06, 2012 | 10.46 | 10.68 | 10.16 | 10.59 | 557,052 | +0.70(+7.08%) |
Sep 05, 2012 | 9.770 | 10.07 | 9.610 | 9.890 | 317,849 | +0.09(+0.92%) |
Sep 04, 2012 | 9.300 | 9.890 | 9.300 | 9.800 | 338,932 | +0.48(+5.15%) |
Aug 31, 2012 | 9.460 | 9.500 | 9.270 | 9.320 | 252,450 | -0.10(-1.06%) |
Aug 30, 2012 | 9.530 | 9.617 | 9.390 | 9.420 | 94,266 | -0.19(-1.98%) |
Aug 29, 2012 | 9.760 | 9.927 | 9.530 | 9.610 | 208,560 | -0.24(-2.44%) |
Aug 27, 2012 | 9.960 | 10.02 | 9.700 | 9.850 | 191,881 | -0.07(-0.71%) |
Aug 24, 2012 | 9.740 | 10.08 | 9.740 | 9.920 | 161,367 | +0.12(+1.22%) |
Aug 23, 2012 | 9.750 | 9.980 | 9.741 | 9.800 | 160,769 | +0.03(+0.31%) |
Aug 22, 2012 | 9.640 | 9.810 | 9.570 | 9.770 | 149,700 | +0.10(+1.03%) |
Aug 21, 2012 | 9.520 | 9.830 | 9.520 | 9.670 | 274,299 | +0.16(+1.68%) |
Aug 20, 2012 | 9.260 | 9.540 | 9.180 | 9.510 | 142,216 | +0.23(+2.48%) |
Aug 17, 2012 | 9.700 | 9.715 | 9.260 | 9.280 | 363,590 | -0.46(-4.72%) |
Aug 16, 2012 | 9.840 | 9.890 | 9.520 | 9.740 | 162,389 | -0.12(-1.22%) |
Aug 15, 2012 | 9.650 | 9.880 | 9.640 | 9.860 | 148,960 | +0.21(+2.18%) |
Aug 14, 2012 | 9.700 | 9.820 | 9.560 | 9.650 | 93,793 | +0.03(+0.31%) |
Aug 13, 2012 | 9.630 | 9.780 | 9.370 | 9.620 | 141,953 | -0.05(-0.52%) |
Aug 10, 2012 | 9.780 | 9.850 | 9.620 | 9.670 | 168,162 | -0.13(-1.33%) |
Aug 09, 2012 | 9.970 | 10.09 | 9.750 | 9.800 | 154,368 | -0.21(-2.10%) |
Aug 08, 2012 | 10.30 | 10.41 | 9.870 | 10.01 | 224,913 | -0.30(-2.91%) |
Aug 07, 2012 | 10.80 | 10.82 | 10.18 | 10.31 | 443,279 | -0.46(-4.27%) |
Aug 06, 2012 | 10.65 | 10.84 | 10.65 | 10.77 | 288,304 | +0.16(+1.51%) |
Aug 03, 2012 | 10.53 | 10.71 | 10.35 | 10.61 | 261,536 | +0.29(+2.81%) |
Aug 02, 2012 | 10.27 | 10.65 | 10.06 | 10.32 | 352,804 | -0.04(-0.39%) |
Aug 01, 2012 | 11.01 | 11.30 | 10.35 | 10.36 | 555,022 | -0.58(-5.30%) |
Jul 31, 2012 | 11.17 | 11.26 | 10.70 | 10.94 | 453,831 | -0.22(-1.97%) |
Jul 30, 2012 | 11.23 | 11.44 | 11.09 | 11.16 | 380,731 | -0.04(-0.36%) |
Jul 27, 2012 | 10.51 | 11.35 | 10.45 | 11.20 | 679,884 | +0.72(+6.87%) |
Jul 26, 2012 | 10.45 | 10.58 | 10.31 | 10.48 | 357,135 | +0.19(+1.85%) |
Jul 25, 2012 | 10.09 | 10.35 | 9.992 | 10.29 | 314,454 | +0.28(+2.85%) |
Jul 24, 2012 | 9.950 | 10.02 | 9.700 | 10.01 | 443,372 | +0.12(+1.27%) |
Jul 23, 2012 | 9.790 | 10.13 | 9.520 | 9.880 | 293,098 | -0.12(-1.20%) |
Jul 20, 2012 | 9.870 | 10.05 | 9.790 | 10.00 | 210,887 | -0.01(-0.10%) |
Jul 19, 2012 | 10.06 | 10.07 | 9.680 | 10.01 | 342,399 | -0.03(-0.30%) |
Jul 18, 2012 | 9.860 | 10.14 | 9.820 | 10.04 | 509,191 | +0.21(+2.14%) |
Jul 17, 2012 | 9.770 | 10.00 | 9.680 | 9.830 | 312,985 | +0.08(+0.82%) |
Jul 16, 2012 | 9.740 | 9.790 | 9.300 | 9.750 | 185,279 | -0.04(-0.41%) |
Jul 13, 2012 | 9.750 | 9.980 | 9.620 | 9.790 | 212,599 | +0.10(+1.03%) |
Jul 12, 2012 | 9.600 | 9.810 | 9.423 | 9.690 | 469,738 | -0.01(-0.10%) |
Jul 11, 2012 | 9.770 | 9.770 | 9.470 | 9.700 | 538,598 | -0.07(-0.72%) |
Jul 10, 2012 | 9.870 | 9.870 | 9.670 | 9.770 | 159,746 | -0.02(-0.20%) |
Jul 09, 2012 | 9.730 | 9.930 | 9.580 | 9.790 | 178,217 | +0.02(+0.20%) |
Jul 06, 2012 | 9.890 | 10.00 | 9.760 | 9.770 | 204,441 | -0.20(-2.01%) |
Jul 05, 2012 | 9.820 | 10.19 | 9.784 | 9.970 | 519,584 | +0.09(+0.91%) |
Jul 03, 2012 | 9.690 | 9.980 | 9.600 | 9.880 | 190,432 | +0.17(+1.75%) |
Jul 02, 2012 | 9.230 | 9.730 | 9.193 | 9.710 | 517,896 | +0.41(+4.41%) |
Jun 29, 2012 | 9.210 | 9.310 | 8.980 | 9.300 | 807,107 | +0.32(+3.56%) |
Jun 28, 2012 | 8.890 | 9.190 | 8.850 | 8.980 | 1,152,965 | +0.00(+0.00%) |
Jun 27, 2012 | 8.930 | 9.060 | 8.880 | 8.980 | 245,305 | +0.09(+1.01%) |
Jun 26, 2012 | 8.880 | 8.990 | 8.805 | 8.890 | 151,651 | +0.03(+0.34%) |
Jun 25, 2012 | 8.850 | 9.000 | 8.720 | 8.860 | 221,546 | -0.16(-1.77%) |
Jun 22, 2012 | 8.850 | 9.030 | 8.660 | 9.020 | 979,816 | +0.24(+2.73%) |
Jun 21, 2012 | 8.790 | 8.850 | 8.650 | 8.780 | 345,869 | +0.01(+0.11%) |
Jun 20, 2012 | 8.860 | 8.900 | 8.650 | 8.770 | 191,773 | -0.13(-1.46%) |
Jun 19, 2012 | 8.650 | 9.040 | 8.650 | 8.900 | 449,918 | +0.32(+3.73%) |
Jun 18, 2012 | 8.370 | 8.660 | 8.265 | 8.580 | 290,267 | +0.16(+1.90%) |
Jun 15, 2012 | 8.280 | 8.660 | 8.280 | 8.420 | 747,853 | +0.14(+1.69%) |
Jun 14, 2012 | 7.870 | 8.280 | 7.790 | 8.280 | 299,863 | +0.44(+5.61%) |
Jun 13, 2012 | 7.840 | 8.070 | 7.680 | 7.840 | 306,674 | -0.01(-0.13%) |
Jun 12, 2012 | 7.690 | 7.850 | 7.600 | 7.850 | 262,497 | +0.19(+2.48%) |
Jun 11, 2012 | 7.920 | 7.990 | 7.640 | 7.660 | 251,169 | -0.17(-2.17%) |
Jun 08, 2012 | 7.480 | 7.930 | 7.430 | 7.830 | 280,717 | +0.31(+4.12%) |
Jun 07, 2012 | 7.680 | 7.750 | 7.510 | 7.520 | 232,743 | -0.02(-0.27%) |
Jun 06, 2012 | 7.480 | 7.650 | 7.480 | 7.540 | 289,364 | +0.14(+1.89%) |
Jun 05, 2012 | 7.250 | 7.520 | 7.250 | 7.400 | 375,680 | +0.13(+1.79%) |
Jun 04, 2012 | 7.230 | 7.340 | 7.100 | 7.270 | 150,454 | +0.10(+1.39%) |