Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.950 | 6.950 | 6.710 | 6.910 | 817,089 | +0.01(+0.14%) |
May 30, 2013 | 7.000 | 7.100 | 6.750 | 6.900 | 0 | -0.07(-1.00%) |
May 29, 2013 | 6.810 | 7.020 | 6.800 | 6.970 | 694,818 | +0.10(+1.46%) |
May 28, 2013 | 6.950 | 7.080 | 6.750 | 6.870 | 1,865,431 | +0.01(+0.15%) |
May 24, 2013 | 6.640 | 6.900 | 6.560 | 6.860 | 0 | +0.21(+3.16%) |
May 23, 2013 | 6.500 | 6.660 | 6.200 | 6.650 | 0 | +0.05(+0.76%) |
May 22, 2013 | 6.340 | 7.080 | 6.260 | 6.600 | 0 | +0.30(+4.76%) |
May 21, 2013 | 6.220 | 6.450 | 6.160 | 6.300 | 0 | +0.04(+0.64%) |
May 20, 2013 | 6.100 | 6.430 | 6.040 | 6.260 | 0 | +0.26(+4.33%) |
May 17, 2013 | 6.040 | 6.090 | 5.810 | 6.000 | 0 | +0.16(+2.74%) |
May 16, 2013 | 5.480 | 5.950 | 5.440 | 5.840 | 996,853 | +0.36(+6.57%) |
May 15, 2013 | 5.340 | 5.880 | 5.340 | 5.480 | 0 | +0.36(+7.03%) |
May 13, 2013 | 5.090 | 5.290 | 4.960 | 5.120 | 659,868 | +0.22(+4.49%) |
May 10, 2013 | 5.170 | 5.230 | 4.850 | 4.900 | 0 | -0.25(-4.85%) |
May 09, 2013 | 5.350 | 5.450 | 5.130 | 5.150 | 0 | -0.25(-4.63%) |
May 08, 2013 | 5.430 | 5.490 | 5.120 | 5.400 | 0 | -0.10(-1.82%) |
May 07, 2013 | 5.550 | 5.680 | 5.160 | 5.500 | 0 | +0.38(+7.42%) |
May 06, 2013 | 5.310 | 5.360 | 5.030 | 5.120 | 0 | -0.03(-0.58%) |
May 03, 2013 | 5.350 | 5.350 | 5.010 | 5.150 | 0 | +0.06(+1.18%) |
May 02, 2013 | 5.000 | 5.130 | 5.000 | 5.090 | 0 | +0.10(+2.00%) |
May 01, 2013 | 5.090 | 5.150 | 4.920 | 4.990 | 0 | -0.15(-2.92%) |
Apr 30, 2013 | 5.150 | 5.170 | 5.000 | 5.140 | 0 | -0.01(-0.19%) |
Apr 29, 2013 | 5.050 | 5.150 | 4.950 | 5.150 | 700,153 | +0.20(+4.04%) |
Apr 26, 2013 | 4.680 | 5.060 | 4.510 | 4.950 | 2,245,758 | +0.44(+9.76%) |
Apr 25, 2013 | 4.500 | 4.870 | 4.450 | 4.510 | 1,927,994 | -0.68(-13.10%) |
Apr 24, 2013 | 5.230 | 5.230 | 5.120 | 5.190 | 59,585 | -0.04(-0.76%) |
Apr 23, 2013 | 5.200 | 5.270 | 5.110 | 5.230 | 176,245 | +0.03(+0.58%) |
Apr 22, 2013 | 5.300 | 5.300 | 5.150 | 5.200 | 178,198 | -0.10(-1.89%) |
Apr 19, 2013 | 5.320 | 5.330 | 5.090 | 5.300 | 111,358 | +0.04(+0.76%) |
Apr 18, 2013 | 5.200 | 5.300 | 5.090 | 5.260 | 170,509 | +0.06(+1.15%) |
Apr 17, 2013 | 5.280 | 5.350 | 5.090 | 5.200 | 232,286 | -0.12(-2.26%) |
Apr 16, 2013 | 5.330 | 5.330 | 5.090 | 5.320 | 110,418 | +0.05(+0.95%) |
Apr 15, 2013 | 5.290 | 5.370 | 5.180 | 5.270 | 142,101 | -0.08(-1.50%) |
Apr 12, 2013 | 5.340 | 5.470 | 5.220 | 5.350 | 247,797 | -0.05(-0.93%) |
Apr 11, 2013 | 5.320 | 5.420 | 5.230 | 5.400 | 150,616 | +0.05(+0.93%) |
Apr 10, 2013 | 5.340 | 5.371 | 5.290 | 5.350 | 216,694 | +0.01(+0.19%) |
Apr 09, 2013 | 5.400 | 5.510 | 5.270 | 5.340 | 210,476 | -0.07(-1.29%) |
Apr 08, 2013 | 5.450 | 5.500 | 5.050 | 5.410 | 96,887 | -0.04(-0.73%) |
Apr 05, 2013 | 5.000 | 5.510 | 5.000 | 5.450 | 117,009 | +0.39(+7.71%) |
Apr 04, 2013 | 5.140 | 5.220 | 5.000 | 5.060 | 105,233 | -0.11(-2.13%) |
Apr 03, 2013 | 5.320 | 5.390 | 5.110 | 5.170 | 108,673 | -0.16(-3.00%) |
Apr 02, 2013 | 5.340 | 5.460 | 5.300 | 5.330 | 54,618 | -0.01(-0.19%) |
Apr 01, 2013 | 5.650 | 5.650 | 5.270 | 5.340 | 155,121 | -0.28(-4.98%) |
Mar 28, 2013 | 5.600 | 5.790 | 5.430 | 5.620 | 140,386 | +0.00(+0.00%) |
Mar 27, 2013 | 5.720 | 5.840 | 5.480 | 5.620 | 170,466 | +0.06(+1.08%) |
Mar 26, 2013 | 5.860 | 5.920 | 5.310 | 5.560 | 533,812 | -0.32(-5.44%) |
Mar 25, 2013 | 5.870 | 6.290 | 5.800 | 5.880 | 613,926 | +0.06(+1.03%) |
Mar 22, 2013 | 5.530 | 5.900 | 5.450 | 5.820 | 554,084 | +0.27(+4.86%) |
Mar 21, 2013 | 5.500 | 5.700 | 5.360 | 5.550 | 375,805 | +0.05(+0.91%) |
Mar 20, 2013 | 5.160 | 5.610 | 5.010 | 5.500 | 589,048 | +0.51(+10.22%) |
Mar 19, 2013 | 5.050 | 5.240 | 4.900 | 4.990 | 745,325 | -0.01(-0.20%) |
Mar 18, 2013 | 5.700 | 5.700 | 4.970 | 5.000 | 1,117,262 | -0.54(-9.75%) |
Mar 15, 2013 | 6.810 | 7.042 | 5.520 | 5.540 | 1,313,105 | -1.36(-19.71%) |
Mar 14, 2013 | 7.140 | 7.210 | 6.770 | 6.900 | 201,609 | -0.26(-3.63%) |
Mar 13, 2013 | 7.350 | 7.350 | 7.110 | 7.160 | 64,496 | -0.17(-2.32%) |
Mar 12, 2013 | 7.630 | 7.660 | 7.150 | 7.330 | 124,032 | -0.33(-4.31%) |
Mar 11, 2013 | 7.810 | 7.990 | 7.560 | 7.660 | 251,813 | -0.19(-2.42%) |
Mar 08, 2013 | 7.880 | 8.060 | 7.750 | 7.850 | 380,172 | -0.02(-0.25%) |
Mar 07, 2013 | 7.730 | 7.870 | 7.611 | 7.870 | 207,212 | +0.09(+1.16%) |
Mar 06, 2013 | 7.700 | 7.810 | 7.600 | 7.780 | 115,196 | +0.05(+0.65%) |
Mar 05, 2013 | 7.710 | 7.880 | 7.610 | 7.730 | 259,585 | +0.25(+3.34%) |
Mar 04, 2013 | 7.400 | 7.650 | 7.380 | 7.480 | 36,717 | +0.03(+0.40%) |
Mar 01, 2013 | 7.580 | 7.580 | 7.410 | 7.450 | 89,840 | -0.21(-2.74%) |
Feb 28, 2013 | 7.590 | 7.700 | 7.570 | 7.660 | 67,938 | +0.01(+0.13%) |
Feb 27, 2013 | 7.520 | 7.786 | 7.440 | 7.650 | 235,136 | +0.13(+1.73%) |
Feb 26, 2013 | 7.470 | 7.530 | 7.320 | 7.520 | 134,982 | +0.12(+1.62%) |
Feb 22, 2013 | 7.420 | 7.630 | 7.300 | 7.400 | 362,612 | +0.01(+0.14%) |
Feb 21, 2013 | 7.480 | 7.490 | 7.370 | 7.390 | 210,842 | -0.07(-0.94%) |
Feb 20, 2013 | 7.460 | 7.520 | 7.420 | 7.460 | 231,643 | +0.00(+0.00%) |
Feb 19, 2013 | 7.450 | 7.539 | 7.400 | 7.460 | 336,317 | -0.04(-0.53%) |
Feb 15, 2013 | 7.440 | 7.680 | 7.440 | 7.500 | 77,404 | -0.06(-0.79%) |
Feb 14, 2013 | 7.480 | 7.610 | 7.310 | 7.560 | 99,722 | +0.04(+0.53%) |
Feb 13, 2013 | 7.530 | 7.680 | 7.460 | 7.520 | 253,791 | +0.00(+0.00%) |
Feb 12, 2013 | 7.510 | 7.650 | 7.380 | 7.520 | 351,188 | -0.13(-1.70%) |
Feb 11, 2013 | 7.450 | 7.680 | 7.380 | 7.650 | 170,991 | +0.18(+2.41%) |
Feb 08, 2013 | 7.610 | 7.660 | 7.450 | 7.470 | 60,358 | -0.15(-1.97%) |
Feb 07, 2013 | 7.840 | 7.880 | 7.620 | 7.620 | 95,968 | -0.27(-3.42%) |
Feb 06, 2013 | 7.800 | 7.990 | 7.780 | 7.890 | 117,046 | +0.03(+0.38%) |
Feb 04, 2013 | 7.760 | 8.040 | 7.700 | 7.860 | 97,680 | +0.10(+1.29%) |
Feb 01, 2013 | 7.990 | 7.990 | 7.680 | 7.760 | 231,210 | +0.09(+1.17%) |
Jan 31, 2013 | 7.700 | 7.890 | 7.620 | 7.670 | 108,064 | -0.03(-0.39%) |
Jan 30, 2013 | 7.510 | 8.080 | 7.490 | 7.700 | 290,065 | +0.16(+2.12%) |
Jan 29, 2013 | 7.720 | 7.720 | 7.400 | 7.540 | 91,150 | -0.16(-2.08%) |
Jan 28, 2013 | 7.480 | 7.750 | 7.400 | 7.700 | 188,778 | +0.22(+2.94%) |
Jan 25, 2013 | 7.430 | 7.690 | 7.400 | 7.480 | 109,841 | +0.05(+0.67%) |
Jan 24, 2013 | 7.540 | 7.670 | 7.350 | 7.430 | 178,116 | -0.15(-1.98%) |
Jan 23, 2013 | 7.770 | 7.790 | 7.530 | 7.580 | 147,529 | -0.15(-1.94%) |
Jan 22, 2013 | 7.350 | 7.790 | 7.250 | 7.730 | 211,776 | +0.38(+5.17%) |
Jan 18, 2013 | 7.090 | 7.390 | 7.010 | 7.350 | 178,088 | +0.21(+2.94%) |
Jan 17, 2013 | 7.110 | 7.200 | 7.040 | 7.140 | 43,691 | +0.03(+0.42%) |
Jan 16, 2013 | 7.260 | 7.390 | 7.100 | 7.110 | 317,585 | -0.14(-1.93%) |
Jan 15, 2013 | 7.060 | 7.290 | 7.060 | 7.250 | 179,619 | +0.09(+1.26%) |
Jan 14, 2013 | 7.000 | 7.180 | 7.000 | 7.160 | 92,912 | +0.08(+1.13%) |
Jan 11, 2013 | 7.110 | 7.160 | 7.050 | 7.080 | 68,087 | -0.09(-1.26%) |
Jan 10, 2013 | 7.300 | 7.300 | 6.925 | 7.170 | 78,308 | -0.14(-1.92%) |
Jan 09, 2013 | 7.170 | 7.360 | 7.130 | 7.310 | 67,840 | +0.13(+1.81%) |
Jan 08, 2013 | 7.130 | 7.280 | 7.070 | 7.180 | 49,461 | +0.01(+0.14%) |
Jan 07, 2013 | 7.220 | 7.290 | 7.111 | 7.170 | 46,021 | -0.05(-0.69%) |
Jan 04, 2013 | 7.220 | 7.320 | 7.130 | 7.220 | 115,473 | +0.07(+0.98%) |
Jan 03, 2013 | 7.320 | 7.330 | 7.130 | 7.150 | 231,890 | -0.14(-1.92%) |
Jan 02, 2013 | 7.251 | 7.290 | 7.050 | 7.290 | 150,210 | +0.11(+1.53%) |
Dec 31, 2012 | 7.210 | 7.240 | 7.050 | 7.180 | 115,193 | +0.07(+0.98%) |
Dec 28, 2012 | 7.200 | 7.210 | 6.990 | 7.110 | 81,716 | -0.05(-0.70%) |
Dec 27, 2012 | 7.470 | 7.470 | 7.050 | 7.160 | 264,243 | +0.03(+0.42%) |
Dec 26, 2012 | 7.250 | 7.250 | 6.940 | 7.130 | 201,304 | -0.17(-2.33%) |
Dec 24, 2012 | 7.140 | 7.300 | 6.910 | 7.300 | 45,232 | +0.19(+2.67%) |
Dec 21, 2012 | 7.300 | 7.300 | 6.900 | 7.110 | 460,947 | -0.15(-2.06%) |
Dec 20, 2012 | 7.470 | 7.470 | 7.200 | 7.260 | 247,410 | +0.06(+0.83%) |
Dec 19, 2012 | 7.450 | 7.470 | 7.080 | 7.200 | 269,998 | -0.19(-2.57%) |
Dec 18, 2012 | 7.200 | 7.520 | 6.810 | 7.390 | 494,593 | +0.48(+6.95%) |
Dec 17, 2012 | 7.440 | 7.440 | 6.750 | 6.910 | 439,116 | -0.50(-6.75%) |
Dec 14, 2012 | 7.210 | 7.570 | 6.840 | 7.410 | 252,237 | +0.22(+3.06%) |
Dec 13, 2012 | 7.500 | 7.750 | 7.000 | 7.190 | 273,943 | -0.59(-7.58%) |
Dec 12, 2012 | 7.780 | 7.950 | 7.660 | 7.780 | 102,051 | +0.01(+0.13%) |
Dec 11, 2012 | 7.950 | 8.000 | 7.620 | 7.770 | 230,384 | -0.16(-2.02%) |
Dec 10, 2012 | 7.790 | 8.010 | 7.610 | 7.930 | 317,822 | +0.12(+1.54%) |
Dec 07, 2012 | 7.890 | 7.900 | 7.680 | 7.810 | 198,995 | -0.05(-0.64%) |
Dec 06, 2012 | 7.960 | 7.960 | 7.800 | 7.860 | 196,848 | +0.03(+0.38%) |
Dec 05, 2012 | 8.150 | 8.150 | 7.800 | 7.830 | 264,357 | -0.05(-0.63%) |
Dec 04, 2012 | 8.140 | 8.140 | 7.850 | 7.880 | 157,246 | -0.11(-1.38%) |
Nov 30, 2012 | 8.250 | 8.380 | 7.800 | 7.990 | 5,493,851 | -1.84(-18.72%) |
Nov 29, 2012 | 11.12 | 11.14 | 9.810 | 9.830 | 146,750 | -1.13(-10.31%) |
Nov 28, 2012 | 11.00 | 11.18 | 10.71 | 10.96 | 60,427 | -0.01(-0.09%) |
Nov 27, 2012 | 11.49 | 11.80 | 10.62 | 10.97 | 110,250 | -0.42(-3.69%) |
Nov 26, 2012 | 11.78 | 12.18 | 11.25 | 11.39 | 130,600 | -0.66(-5.48%) |
Nov 23, 2012 | 11.57 | 12.65 | 11.52 | 12.05 | 130,248 | +0.46(+3.97%) |
Nov 21, 2012 | 12.75 | 13.00 | 11.37 | 11.59 | 134,567 | -1.13(-8.88%) |
Nov 20, 2012 | 12.50 | 12.82 | 12.34 | 12.72 | 53,879 | +0.14(+1.11%) |
Nov 19, 2012 | 12.64 | 12.80 | 11.93 | 12.58 | 112,280 | +0.35(+2.86%) |
Nov 16, 2012 | 12.50 | 12.50 | 11.82 | 12.23 | 424,809 | -0.42(-3.32%) |
Nov 15, 2012 | 11.68 | 12.65 | 11.30 | 12.65 | 67,957 | +1.11(+9.62%) |
Nov 14, 2012 | 12.55 | 12.55 | 11.35 | 11.54 | 60,736 | -1.11(-8.77%) |
Nov 13, 2012 | 12.58 | 12.65 | 12.32 | 12.65 | 48,277 | +0.00(+0.00%) |
Nov 12, 2012 | 12.04 | 12.70 | 11.52 | 12.65 | 143,043 | +0.46(+3.77%) |
Nov 09, 2012 | 11.98 | 12.30 | 11.70 | 12.19 | 47,125 | +0.19(+1.58%) |
Nov 08, 2012 | 11.97 | 12.40 | 11.16 | 12.00 | 43,552 | +0.05(+0.42%) |
Nov 07, 2012 | 12.36 | 12.41 | 11.68 | 11.95 | 41,188 | -0.54(-4.32%) |
Nov 06, 2012 | 11.99 | 12.72 | 11.90 | 12.49 | 49,871 | +0.49(+4.08%) |
Nov 05, 2012 | 11.83 | 12.80 | 11.49 | 12.00 | 68,888 | +0.45(+3.90%) |
Nov 02, 2012 | 11.71 | 11.88 | 11.15 | 11.55 | 13,807 | -0.12(-1.03%) |
Nov 01, 2012 | 11.86 | 11.86 | 11.14 | 11.67 | 25,731 | +0.20(+1.74%) |
Oct 31, 2012 | 10.86 | 11.50 | 10.80 | 11.47 | 49,230 | +0.52(+4.75%) |
Oct 26, 2012 | 11.53 | 10.95 | 10.95 | 10.95 | 32,000 | -0.59(-5.11%) |
Oct 25, 2012 | 11.49 | 11.65 | 10.87 | 11.54 | 51,929 | +0.11(+0.96%) |
Oct 24, 2012 | 12.29 | 12.30 | 11.10 | 11.43 | 73,776 | -0.84(-6.85%) |
Oct 23, 2012 | 12.72 | 13.08 | 11.80 | 12.27 | 93,109 | -0.70(-5.40%) |
Oct 19, 2012 | 12.83 | 13.35 | 12.65 | 12.97 | 51,806 | +0.14(+1.09%) |
Oct 18, 2012 | 13.25 | 13.25 | 12.02 | 12.83 | 81,901 | -0.40(-3.02%) |
Oct 17, 2012 | 12.65 | 13.41 | 12.65 | 13.23 | 44,300 | +0.57(+4.50%) |
Oct 16, 2012 | 13.21 | 13.21 | 12.54 | 12.66 | 35,246 | -0.30(-2.31%) |
Oct 15, 2012 | 13.07 | 13.07 | 12.84 | 12.96 | 28,534 | +0.08(+0.62%) |
Oct 12, 2012 | 12.91 | 13.25 | 12.72 | 12.88 | 42,985 | +0.01(+0.08%) |
Oct 11, 2012 | 12.99 | 13.20 | 12.51 | 12.87 | 34,783 | +0.19(+1.50%) |
Oct 10, 2012 | 12.70 | 13.20 | 12.61 | 12.68 | 26,583 | -0.09(-0.70%) |
Oct 09, 2012 | 12.95 | 12.95 | 12.55 | 12.77 | 11,200 | -0.07(-0.55%) |
Oct 08, 2012 | 12.99 | 13.01 | 12.55 | 12.84 | 73,169 | -0.01(-0.08%) |
Oct 05, 2012 | 13.03 | 13.03 | 12.67 | 12.85 | 39,815 | +0.25(+1.98%) |
Oct 04, 2012 | 11.90 | 12.84 | 11.83 | 12.60 | 65,873 | +0.79(+6.69%) |
Oct 03, 2012 | 11.64 | 12.71 | 11.64 | 11.81 | 86,610 | +0.10(+0.85%) |
Oct 02, 2012 | 11.73 | 11.80 | 11.35 | 11.71 | 26,330 | -0.03(-0.26%) |
Oct 01, 2012 | 11.69 | 11.75 | 11.23 | 11.74 | 21,526 | +0.19(+1.65%) |
Sep 28, 2012 | 11.19 | 11.65 | 11.18 | 11.55 | 58,053 | +0.20(+1.76%) |
Sep 27, 2012 | 11.33 | 11.43 | 11.18 | 11.35 | 26,258 | -0.06(-0.53%) |
Sep 26, 2012 | 11.17 | 11.64 | 11.00 | 11.41 | 42,299 | +0.24(+2.15%) |
Sep 25, 2012 | 10.99 | 11.82 | 10.50 | 11.17 | 106,256 | +0.11(+0.99%) |
Sep 24, 2012 | 11.38 | 11.38 | 10.85 | 11.06 | 40,776 | -0.52(-4.49%) |
Sep 21, 2012 | 9.750 | 11.58 | 9.590 | 11.58 | 118,863 | +1.81(+18.53%) |
Sep 20, 2012 | 10.70 | 10.90 | 9.640 | 9.770 | 93,492 | -0.84(-7.92%) |
Sep 19, 2012 | 11.03 | 11.04 | 10.50 | 10.61 | 43,662 | -0.35(-3.19%) |
Sep 18, 2012 | 11.21 | 11.21 | 10.70 | 10.96 | 39,098 | -0.34(-3.01%) |
Sep 17, 2012 | 11.35 | 11.70 | 11.02 | 11.30 | 29,774 | -0.13(-1.14%) |
Sep 14, 2012 | 11.64 | 11.68 | 11.40 | 11.43 | 43,055 | -0.22(-1.89%) |
Sep 13, 2012 | 11.75 | 11.82 | 11.60 | 11.65 | 24,486 | -0.11(-0.94%) |
Sep 12, 2012 | 11.82 | 11.95 | 11.53 | 11.76 | 19,362 | -0.10(-0.84%) |
Sep 11, 2012 | 11.87 | 11.96 | 11.74 | 11.86 | 16,720 | +0.01(+0.08%) |
Sep 10, 2012 | 12.10 | 12.15 | 11.50 | 11.85 | 62,820 | -0.28(-2.31%) |
Sep 07, 2012 | 12.26 | 12.41 | 11.92 | 12.13 | 20,448 | -0.17(-1.38%) |
Sep 06, 2012 | 12.40 | 12.85 | 12.12 | 12.30 | 27,900 | -0.03(-0.24%) |
Sep 05, 2012 | 12.17 | 12.47 | 12.04 | 12.33 | 6,998 | +0.13(+1.07%) |
Sep 04, 2012 | 12.19 | 12.25 | 12.11 | 12.20 | 15,029 | -0.08(-0.65%) |
Aug 31, 2012 | 12.28 | 12.48 | 12.10 | 12.28 | 14,595 | -0.01(-0.08%) |
Aug 30, 2012 | 12.24 | 12.47 | 12.01 | 12.29 | 6,951 | -0.08(-0.65%) |
Aug 29, 2012 | 12.34 | 12.57 | 12.23 | 12.37 | 19,581 | +0.59(+5.01%) |
Aug 27, 2012 | 11.50 | 11.85 | 11.37 | 11.78 | 35,721 | +0.40(+3.51%) |
Aug 24, 2012 | 11.85 | 11.85 | 11.21 | 11.38 | 53,816 | -0.49(-4.13%) |
Aug 23, 2012 | 12.06 | 12.18 | 11.87 | 11.87 | 19,391 | -0.48(-3.89%) |
Aug 22, 2012 | 12.18 | 12.40 | 12.02 | 12.35 | 16,494 | -0.01(-0.08%) |
Aug 21, 2012 | 12.35 | 12.65 | 11.90 | 12.36 | 17,321 | +0.01(+0.08%) |
Aug 20, 2012 | 12.27 | 12.52 | 12.14 | 12.35 | 13,757 | -0.03(-0.24%) |
Aug 17, 2012 | 12.54 | 12.64 | 11.87 | 12.38 | 35,553 | -0.12(-0.96%) |
Aug 16, 2012 | 12.91 | 12.95 | 12.37 | 12.50 | 11,384 | -0.32(-2.50%) |
Aug 15, 2012 | 12.50 | 12.84 | 12.09 | 12.82 | 20,488 | +0.35(+2.81%) |
Aug 14, 2012 | 13.20 | 13.31 | 12.19 | 12.47 | 54,002 | -0.76(-5.74%) |
Aug 13, 2012 | 12.25 | 13.45 | 11.60 | 13.23 | 71,818 | +0.75(+6.01%) |
Aug 10, 2012 | 13.05 | 13.51 | 12.18 | 12.48 | 28,458 | -0.44(-3.41%) |
Aug 09, 2012 | 12.24 | 13.20 | 12.24 | 12.92 | 37,658 | +0.37(+2.95%) |
Aug 08, 2012 | 12.29 | 12.62 | 12.29 | 12.55 | 16,553 | +0.30(+2.45%) |
Aug 07, 2012 | 11.81 | 12.70 | 11.81 | 12.25 | 40,660 | +0.47(+3.99%) |
Aug 06, 2012 | 11.76 | 11.90 | 11.64 | 11.78 | 14,913 | -0.03(-0.25%) |
Aug 03, 2012 | 11.50 | 11.93 | 11.50 | 11.81 | 20,140 | +0.50(+4.42%) |
Aug 02, 2012 | 11.98 | 12.30 | 11.17 | 11.31 | 49,665 | -0.67(-5.59%) |
Aug 01, 2012 | 12.35 | 12.72 | 11.78 | 11.98 | 31,156 | -0.25(-2.04%) |
Jul 31, 2012 | 12.97 | 13.35 | 12.23 | 12.23 | 35,831 | -0.74(-5.71%) |
Jul 30, 2012 | 13.78 | 13.78 | 12.86 | 12.97 | 45,297 | +0.03(+0.23%) |
Jul 27, 2012 | 13.50 | 13.50 | 12.76 | 12.94 | 78,395 | +0.05(+0.39%) |
Jul 26, 2012 | 12.79 | 13.33 | 12.11 | 12.89 | 65,703 | +0.22(+1.74%) |
Jul 25, 2012 | 12.50 | 14.15 | 12.40 | 12.67 | 127,137 | +0.17(+1.36%) |
Jul 24, 2012 | 11.60 | 12.60 | 11.22 | 12.50 | 112,962 | +0.83(+7.11%) |
Jul 23, 2012 | 12.59 | 12.60 | 11.30 | 11.67 | 148,379 | -1.59(-11.99%) |
Jul 20, 2012 | 14.61 | 14.65 | 13.11 | 13.26 | 233,553 | -1.60(-10.77%) |
Jul 19, 2012 | 14.50 | 16.68 | 14.04 | 14.86 | 517,088 | +0.22(+1.50%) |
Jul 18, 2012 | 11.45 | 14.79 | 11.17 | 14.64 | 621,013 | +3.95(+36.95%) |
Jul 17, 2012 | 9.890 | 10.75 | 9.890 | 10.69 | 77,667 | +0.81(+8.20%) |
Jul 16, 2012 | 10.20 | 10.35 | 9.755 | 9.880 | 121,376 | -0.42(-4.08%) |
Jul 13, 2012 | 11.02 | 11.02 | 9.940 | 10.30 | 155,998 | -0.80(-7.21%) |
Jul 12, 2012 | 11.80 | 12.06 | 10.80 | 11.10 | 133,808 | -0.69(-5.85%) |
Jul 11, 2012 | 12.20 | 12.86 | 11.50 | 11.79 | 190,021 | -0.22(-1.83%) |
Jul 10, 2012 | 11.61 | 12.48 | 11.15 | 12.01 | 145,221 | +0.50(+4.34%) |
Jul 09, 2012 | 11.96 | 13.35 | 10.75 | 11.51 | 415,249 | -0.54(-4.48%) |
Jul 06, 2012 | 9.610 | 12.43 | 9.350 | 12.05 | 726,009 | +2.39(+24.74%) |
Jul 05, 2012 | 9.690 | 9.900 | 9.100 | 9.660 | 123,344 | -0.11(-1.13%) |
Jul 03, 2012 | 9.970 | 10.00 | 9.550 | 9.770 | 75,474 | -0.13(-1.31%) |
Jul 02, 2012 | 9.440 | 10.34 | 8.700 | 9.900 | 208,753 | +0.54(+5.77%) |
Jun 29, 2012 | 11.08 | 11.08 | 9.250 | 9.360 | 269,421 | -0.94(-9.13%) |
Jun 28, 2012 | 10.45 | 10.94 | 9.660 | 10.30 | 443,857 | -1.18(-10.28%) |
Jun 27, 2012 | 13.20 | 15.20 | 10.98 | 11.48 | 1,504,789 | -0.75(-6.13%) |
Jun 26, 2012 | 8.250 | 15.09 | 8.150 | 12.23 | 3,500,994 | +6.52(+114.19%) |
Jun 25, 2012 | 5.170 | 5.750 | 5.150 | 5.710 | 80,800 | +0.56(+10.87%) |
Jun 22, 2012 | 5.120 | 5.350 | 5.110 | 5.150 | 502,088 | +0.08(+1.58%) |
Jun 21, 2012 | 5.000 | 5.200 | 4.970 | 5.070 | 61,711 | +0.02(+0.40%) |
Jun 20, 2012 | 5.200 | 5.277 | 4.950 | 5.050 | 45,218 | -0.05(-0.98%) |
Jun 19, 2012 | 5.210 | 5.430 | 5.000 | 5.100 | 46,058 | -0.04(-0.78%) |
Jun 18, 2012 | 5.020 | 5.450 | 5.020 | 5.140 | 51,784 | +0.13(+2.59%) |
Jun 15, 2012 | 5.060 | 5.140 | 4.810 | 5.010 | 51,135 | -0.08(-1.47%) |
Jun 14, 2012 | 5.140 | 5.280 | 5.010 | 5.085 | 23,200 | +0.08(+1.70%) |
Jun 13, 2012 | 4.940 | 5.270 | 4.660 | 5.000 | 25,891 | +0.07(+1.42%) |
Jun 12, 2012 | 4.650 | 5.190 | 4.380 | 4.930 | 51,044 | +0.00(+0.00%) |
Jun 11, 2012 | 5.110 | 5.222 | 4.630 | 4.930 | 37,432 | -0.14(-2.76%) |
Jun 08, 2012 | 5.230 | 5.250 | 4.910 | 5.070 | 49,370 | -0.17(-3.24%) |
Jun 07, 2012 | 4.870 | 5.390 | 4.800 | 5.240 | 18,551 | +0.44(+9.17%) |
Jun 06, 2012 | 4.660 | 5.000 | 4.660 | 4.800 | 8,585 | +0.15(+3.23%) |
Jun 05, 2012 | 5.000 | 5.190 | 4.300 | 4.650 | 34,582 | -0.35(-7.00%) |
Jun 04, 2012 | 5.440 | 5.440 | 5.000 | 5.000 | 17,732 | -0.43(-7.92%) |