Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 6.230 | 6.300 | 6.160 | 6.200 | 33,085 | -0.11(-1.76%) |
May 30, 2013 | 6.310 | 6.370 | 6.220 | 6.311 | 0 | -0.26(-3.94%) |
May 29, 2013 | 6.460 | 6.590 | 6.434 | 6.570 | 27,906 | +0.18(+2.82%) |
May 28, 2013 | 6.420 | 6.580 | 6.350 | 6.390 | 48,838 | +0.14(+2.24%) |
May 24, 2013 | 6.410 | 6.410 | 6.180 | 6.250 | 0 | -0.05(-0.79%) |
May 23, 2013 | 6.120 | 6.300 | 6.120 | 6.300 | 0 | +0.07(+1.12%) |
May 22, 2013 | 6.450 | 6.470 | 6.220 | 6.230 | 0 | -0.32(-4.89%) |
May 21, 2013 | 6.550 | 6.699 | 6.550 | 6.550 | 0 | +0.11(+1.71%) |
May 20, 2013 | 6.200 | 6.670 | 6.200 | 6.440 | 0 | +0.22(+3.54%) |
May 17, 2013 | 6.160 | 6.230 | 6.160 | 6.220 | 0 | -0.02(-0.32%) |
May 16, 2013 | 6.060 | 6.240 | 6.060 | 6.240 | 17,648 | +0.07(+1.13%) |
May 15, 2013 | 6.260 | 6.260 | 6.170 | 6.170 | 0 | -0.01(-0.24%) |
May 13, 2013 | 6.140 | 6.230 | 6.050 | 6.185 | 0 | -0.11(-1.67%) |
May 10, 2013 | 6.460 | 6.490 | 6.200 | 6.290 | 0 | -0.41(-6.12%) |
May 09, 2013 | 6.250 | 7.500 | 6.100 | 6.700 | 0 | +0.14(+2.13%) |
May 08, 2013 | 6.531 | 6.620 | 6.531 | 6.560 | 0 | -0.06(-0.91%) |
May 07, 2013 | 6.570 | 6.660 | 6.560 | 6.620 | 0 | +0.02(+0.37%) |
May 06, 2013 | 6.690 | 6.690 | 6.570 | 6.595 | 0 | -0.14(-2.15%) |
May 03, 2013 | 6.650 | 6.750 | 6.611 | 6.740 | 0 | +0.17(+2.59%) |
May 02, 2013 | 6.520 | 6.620 | 6.500 | 6.570 | 0 | +0.05(+0.77%) |
May 01, 2013 | 6.630 | 6.630 | 6.490 | 6.520 | 0 | -0.03(-0.46%) |
Apr 30, 2013 | 6.480 | 6.620 | 6.480 | 6.550 | 0 | +0.08(+1.24%) |
Apr 29, 2013 | 6.350 | 6.470 | 6.350 | 6.470 | 24,550 | +0.02(+0.31%) |
Apr 26, 2013 | 6.190 | 6.480 | 6.190 | 6.450 | 29,873 | +0.01(+0.16%) |
Apr 25, 2013 | 6.570 | 6.630 | 6.440 | 6.440 | 22,730 | -0.23(-3.45%) |
Apr 24, 2013 | 6.610 | 6.774 | 6.570 | 6.670 | 0 | +0.28(+4.38%) |
Apr 23, 2013 | 6.440 | 6.460 | 6.390 | 6.390 | 15,931 | +0.01(+0.16%) |
Apr 22, 2013 | 6.550 | 6.560 | 6.340 | 6.380 | 40,192 | -0.32(-4.78%) |
Apr 19, 2013 | 6.600 | 6.740 | 6.580 | 6.700 | 17,500 | +0.12(+1.82%) |
Apr 18, 2013 | 6.775 | 6.775 | 6.550 | 6.580 | 21,286 | -0.26(-3.83%) |
Apr 17, 2013 | 6.840 | 6.890 | 6.800 | 6.842 | 27,738 | -0.36(-4.97%) |
Apr 16, 2013 | 7.150 | 7.220 | 7.120 | 7.200 | 11,834 | +0.10(+1.39%) |
Apr 15, 2013 | 7.240 | 7.240 | 7.101 | 7.101 | 23,686 | -0.21(-2.86%) |
Apr 12, 2013 | 7.360 | 7.500 | 7.310 | 7.310 | 14,010 | -0.07(-0.95%) |
Apr 11, 2013 | 7.360 | 7.430 | 7.310 | 7.380 | 33,787 | -0.44(-5.63%) |
Apr 10, 2013 | 7.620 | 7.850 | 7.620 | 7.820 | 49,580 | +0.35(+4.69%) |
Apr 09, 2013 | 7.390 | 7.490 | 7.360 | 7.470 | 20,551 | +0.09(+1.22%) |
Apr 08, 2013 | 7.260 | 7.420 | 7.150 | 7.380 | 97,535 | +0.59(+8.69%) |
Apr 05, 2013 | 6.760 | 6.790 | 6.680 | 6.790 | 9,590 | +0.00(+0.00%) |
Apr 04, 2013 | 6.850 | 6.850 | 6.770 | 6.790 | 6,553 | -0.16(-2.30%) |
Apr 03, 2013 | 7.000 | 7.010 | 6.870 | 6.950 | 15,817 | -0.19(-2.66%) |
Apr 02, 2013 | 7.110 | 7.170 | 7.110 | 7.140 | 12,528 | +0.12(+1.71%) |
Apr 01, 2013 | 6.990 | 7.050 | 6.940 | 7.020 | 17,753 | -0.02(-0.28%) |
Mar 28, 2013 | 7.050 | 7.050 | 7.010 | 7.040 | 22,985 | -0.01(-0.14%) |
Mar 27, 2013 | 6.960 | 7.050 | 6.960 | 7.050 | 28,042 | +0.16(+2.32%) |
Mar 26, 2013 | 6.800 | 6.929 | 6.800 | 6.890 | 6,226 | +0.09(+1.32%) |
Mar 25, 2013 | 6.860 | 6.860 | 6.700 | 6.800 | 30,684 | -0.16(-2.30%) |
Mar 22, 2013 | 6.910 | 7.080 | 6.910 | 6.960 | 5,547 | +0.06(+0.87%) |
Mar 21, 2013 | 6.980 | 7.000 | 6.900 | 6.900 | 11,583 | -0.10(-1.43%) |
Mar 20, 2013 | 7.050 | 7.130 | 6.950 | 7.000 | 32,952 | +0.10(+1.45%) |
Mar 19, 2013 | 6.910 | 7.010 | 6.800 | 6.900 | 59,736 | +0.05(+0.73%) |
Mar 18, 2013 | 6.960 | 6.960 | 6.810 | 6.850 | 59,975 | -0.60(-8.05%) |
Mar 15, 2013 | 7.510 | 7.520 | 7.441 | 7.450 | 45,976 | -0.04(-0.53%) |
Mar 14, 2013 | 7.470 | 7.490 | 7.400 | 7.490 | 88,372 | +0.40(+5.64%) |
Mar 13, 2013 | 7.060 | 7.170 | 7.030 | 7.090 | 56,915 | +0.20(+2.90%) |
Mar 12, 2013 | 6.900 | 6.950 | 6.860 | 6.890 | 57,592 | -0.01(-0.14%) |
Mar 11, 2013 | 6.950 | 7.100 | 6.890 | 6.900 | 110,092 | +0.43(+6.65%) |
Mar 08, 2013 | 6.560 | 6.580 | 6.450 | 6.470 | 22,086 | -0.04(-0.69%) |
Mar 07, 2013 | 6.680 | 6.680 | 6.430 | 6.515 | 41,576 | +0.32(+5.25%) |
Mar 06, 2013 | 6.460 | 6.460 | 6.160 | 6.190 | 57,644 | -0.46(-6.92%) |
Mar 05, 2013 | 6.700 | 6.700 | 6.610 | 6.650 | 16,119 | -0.07(-1.04%) |
Mar 04, 2013 | 6.720 | 6.730 | 6.620 | 6.720 | 60,166 | +0.03(+0.45%) |
Mar 01, 2013 | 6.710 | 6.764 | 6.630 | 6.690 | 79,042 | -0.10(-1.47%) |
Feb 28, 2013 | 6.850 | 6.854 | 6.710 | 6.790 | 31,915 | -0.17(-2.44%) |
Feb 27, 2013 | 6.870 | 7.000 | 6.870 | 6.960 | 12,574 | +0.13(+1.90%) |
Feb 26, 2013 | 6.890 | 6.940 | 6.800 | 6.830 | 19,350 | -0.04(-0.58%) |
Feb 25, 2013 | 7.050 | 7.050 | 6.870 | 6.870 | 12,995 | -0.14(-2.00%) |
Feb 22, 2013 | 6.950 | 7.020 | 6.900 | 7.010 | 16,305 | +0.09(+1.30%) |
Feb 21, 2013 | 7.150 | 7.150 | 6.880 | 6.920 | 39,206 | -0.36(-4.95%) |
Feb 20, 2013 | 7.380 | 7.410 | 7.250 | 7.280 | 28,639 | -0.09(-1.22%) |
Feb 19, 2013 | 7.450 | 7.480 | 7.160 | 7.370 | 62,599 | +0.06(+0.82%) |
Feb 15, 2013 | 7.580 | 7.600 | 7.270 | 7.310 | 73,022 | -0.26(-3.43%) |
Feb 14, 2013 | 7.920 | 7.920 | 7.550 | 7.570 | 70,575 | -0.53(-6.54%) |
Feb 13, 2013 | 8.120 | 8.120 | 8.100 | 8.100 | 6,096 | -0.07(-0.86%) |
Feb 12, 2013 | 8.189 | 8.189 | 8.100 | 8.170 | 10,511 | -0.08(-0.97%) |
Feb 11, 2013 | 8.150 | 8.350 | 8.110 | 8.250 | 20,759 | -0.20(-2.41%) |
Feb 08, 2013 | 8.340 | 8.500 | 8.320 | 8.454 | 3,818 | +0.13(+1.61%) |
Feb 07, 2013 | 8.300 | 8.380 | 8.270 | 8.320 | 6,788 | +0.03(+0.36%) |
Feb 06, 2013 | 8.220 | 8.300 | 8.220 | 8.290 | 5,672 | +0.02(+0.24%) |
Feb 04, 2013 | 8.260 | 8.350 | 8.181 | 8.270 | 8,260 | -0.22(-2.59%) |
Feb 01, 2013 | 8.320 | 8.540 | 8.320 | 8.490 | 5,574 | +0.11(+1.31%) |
Jan 31, 2013 | 8.320 | 8.400 | 8.230 | 8.380 | 12,164 | +0.08(+0.96%) |
Jan 30, 2013 | 8.310 | 8.323 | 8.170 | 8.300 | 12,229 | -0.04(-0.48%) |
Jan 29, 2013 | 8.330 | 8.380 | 8.310 | 8.340 | 5,300 | +0.01(+0.12%) |
Jan 28, 2013 | 8.450 | 8.451 | 8.320 | 8.330 | 11,139 | -0.17(-2.00%) |
Jan 25, 2013 | 8.400 | 8.500 | 8.400 | 8.500 | 7,780 | -0.00(-0.00%) |
Jan 24, 2013 | 8.500 | 8.610 | 8.370 | 8.500 | 16,878 | -0.05(-0.58%) |
Jan 23, 2013 | 8.400 | 8.550 | 8.400 | 8.550 | 10,984 | +0.20(+2.39%) |
Jan 22, 2013 | 8.370 | 8.390 | 8.290 | 8.350 | 15,072 | -0.13(-1.53%) |
Jan 18, 2013 | 8.350 | 8.480 | 8.350 | 8.480 | 10,967 | +0.04(+0.50%) |
Jan 17, 2013 | 8.640 | 8.670 | 8.370 | 8.438 | 23,941 | -0.04(-0.50%) |
Jan 16, 2013 | 8.400 | 8.500 | 8.400 | 8.480 | 9,986 | +0.22(+2.66%) |
Jan 15, 2013 | 8.330 | 8.350 | 8.240 | 8.260 | 23,034 | -0.13(-1.55%) |
Jan 14, 2013 | 8.410 | 8.470 | 8.380 | 8.390 | 7,643 | -0.12(-1.41%) |
Jan 11, 2013 | 8.430 | 8.530 | 8.420 | 8.510 | 2,966 | +0.09(+1.07%) |
Jan 10, 2013 | 8.350 | 8.450 | 8.350 | 8.420 | 7,664 | +0.07(+0.85%) |
Jan 09, 2013 | 8.220 | 8.390 | 8.220 | 8.349 | 13,750 | +0.22(+2.69%) |
Jan 08, 2013 | 8.170 | 8.170 | 8.060 | 8.130 | 17,005 | -0.09(-1.09%) |
Jan 07, 2013 | 8.117 | 8.400 | 8.117 | 8.220 | 4,321 | +0.03(+0.37%) |
Jan 04, 2013 | 8.200 | 8.295 | 8.101 | 8.190 | 13,298 | -0.06(-0.73%) |
Jan 03, 2013 | 8.500 | 8.500 | 8.170 | 8.250 | 24,083 | -0.29(-3.40%) |
Jan 02, 2013 | 8.420 | 8.540 | 8.310 | 8.540 | 34,245 | +0.59(+7.42%) |
Dec 31, 2012 | 7.970 | 7.970 | 7.720 | 7.950 | 34,483 | -0.09(-1.12%) |
Dec 28, 2012 | 7.970 | 8.090 | 7.950 | 8.040 | 39,487 | -0.05(-0.62%) |
Dec 27, 2012 | 8.000 | 8.090 | 7.950 | 8.090 | 38,685 | +0.14(+1.72%) |
Dec 26, 2012 | 7.900 | 7.980 | 7.900 | 7.953 | 19,944 | +0.02(+0.29%) |
Dec 24, 2012 | 8.020 | 8.020 | 7.900 | 7.930 | 8,398 | -0.20(-2.45%) |
Dec 21, 2012 | 8.020 | 8.129 | 8.020 | 8.129 | 1,413 | -0.07(-0.87%) |
Dec 20, 2012 | 8.150 | 8.200 | 8.080 | 8.200 | 10,419 | +0.02(+0.31%) |
Dec 19, 2012 | 8.190 | 8.220 | 8.150 | 8.175 | 12,072 | -0.02(-0.24%) |
Dec 18, 2012 | 8.180 | 8.210 | 8.160 | 8.195 | 16,657 | +0.02(+0.18%) |
Dec 17, 2012 | 8.170 | 8.250 | 8.100 | 8.180 | 28,134 | -0.41(-4.77%) |
Dec 14, 2012 | 8.600 | 8.640 | 8.510 | 8.590 | 33,460 | -0.02(-0.23%) |
Dec 13, 2012 | 8.800 | 8.800 | 8.550 | 8.610 | 6,029 | -0.24(-2.71%) |
Dec 12, 2012 | 9.050 | 9.050 | 8.800 | 8.850 | 19,145 | -0.18(-1.99%) |
Dec 11, 2012 | 9.000 | 9.050 | 8.890 | 9.030 | 33,400 | +0.23(+2.61%) |
Dec 10, 2012 | 8.640 | 8.800 | 8.640 | 8.800 | 22,528 | +0.17(+1.97%) |
Dec 07, 2012 | 8.620 | 8.690 | 8.590 | 8.630 | 3,236 | -0.05(-0.58%) |
Dec 06, 2012 | 8.660 | 8.750 | 8.600 | 8.680 | 20,539 | +0.22(+2.60%) |
Dec 05, 2012 | 8.590 | 8.590 | 8.450 | 8.460 | 11,488 | -0.05(-0.59%) |
Dec 04, 2012 | 8.550 | 8.739 | 8.510 | 8.510 | 8,063 | +0.05(+0.59%) |
Nov 30, 2012 | 8.500 | 8.530 | 8.350 | 8.460 | 4,079 | -0.06(-0.70%) |
Nov 29, 2012 | 8.700 | 8.730 | 8.510 | 8.520 | 9,037 | -0.12(-1.39%) |
Nov 28, 2012 | 8.670 | 8.700 | 8.490 | 8.640 | 10,740 | -0.16(-1.82%) |
Nov 27, 2012 | 8.670 | 8.840 | 8.670 | 8.800 | 22,757 | +0.23(+2.68%) |
Nov 26, 2012 | 8.400 | 8.640 | 8.400 | 8.570 | 50,602 | +0.27(+3.25%) |
Nov 23, 2012 | 8.200 | 8.300 | 8.200 | 8.300 | 12,569 | +0.14(+1.72%) |
Nov 21, 2012 | 8.150 | 8.200 | 8.110 | 8.160 | 9,893 | -0.04(-0.49%) |
Nov 20, 2012 | 8.170 | 8.200 | 8.100 | 8.200 | 9,097 | +0.10(+1.23%) |
Nov 19, 2012 | 7.970 | 8.250 | 7.950 | 8.100 | 34,329 | +0.69(+9.31%) |
Nov 16, 2012 | 7.350 | 7.430 | 7.350 | 7.410 | 10,850 | -0.05(-0.67%) |
Nov 15, 2012 | 7.370 | 7.530 | 7.370 | 7.460 | 37,054 | +0.16(+2.19%) |
Nov 14, 2012 | 7.500 | 7.500 | 7.300 | 7.300 | 23,764 | -0.24(-3.18%) |
Nov 13, 2012 | 7.610 | 7.610 | 7.480 | 7.540 | 23,641 | -0.09(-1.18%) |
Nov 12, 2012 | 7.660 | 7.690 | 7.540 | 7.630 | 12,430 | +0.05(+0.66%) |
Nov 09, 2012 | 7.610 | 7.750 | 7.330 | 7.580 | 35,298 | -0.10(-1.30%) |
Nov 08, 2012 | 7.870 | 7.899 | 7.650 | 7.680 | 15,274 | -0.22(-2.78%) |
Nov 07, 2012 | 7.950 | 8.000 | 7.900 | 7.900 | 21,228 | -0.21(-2.59%) |
Nov 06, 2012 | 8.030 | 8.170 | 8.000 | 8.110 | 8,842 | +0.04(+0.50%) |
Nov 05, 2012 | 8.200 | 8.200 | 8.001 | 8.070 | 22,314 | -0.16(-1.94%) |
Nov 02, 2012 | 8.380 | 8.380 | 8.204 | 8.230 | 11,792 | -0.15(-1.79%) |
Nov 01, 2012 | 8.400 | 8.400 | 8.300 | 8.380 | 3,281 | +0.08(+0.96%) |
Oct 31, 2012 | 8.160 | 8.400 | 8.160 | 8.300 | 16,498 | +0.22(+2.72%) |
Oct 26, 2012 | 8.080 | 8.080 | 8.080 | 8.080 | 7,300 | -0.07(-0.86%) |
Oct 25, 2012 | 8.190 | 8.230 | 8.070 | 8.150 | 4,277 | +0.16(+2.00%) |
Oct 24, 2012 | 8.030 | 8.120 | 7.980 | 7.990 | 42,814 | -0.22(-2.68%) |
Oct 23, 2012 | 8.190 | 8.310 | 8.070 | 8.210 | 23,858 | -0.30(-3.53%) |
Oct 19, 2012 | 8.670 | 8.670 | 8.070 | 8.510 | 19,939 | -0.21(-2.41%) |
Oct 18, 2012 | 8.840 | 8.880 | 8.470 | 8.720 | 21,579 | -0.03(-0.34%) |
Oct 17, 2012 | 8.850 | 8.850 | 8.702 | 8.750 | 7,754 | -0.18(-2.02%) |
Oct 16, 2012 | 9.040 | 9.040 | 8.880 | 8.930 | 4,097 | -0.15(-1.65%) |
Oct 15, 2012 | 9.100 | 9.110 | 9.010 | 9.080 | 40,202 | +0.52(+6.07%) |
Oct 12, 2012 | 8.500 | 8.600 | 8.490 | 8.560 | 6,158 | +0.03(+0.35%) |
Oct 11, 2012 | 8.580 | 8.590 | 8.440 | 8.530 | 7,004 | +0.00(+0.00%) |
Oct 10, 2012 | 8.530 | 8.680 | 8.370 | 8.530 | 10,607 | -0.07(-0.81%) |
Oct 09, 2012 | 8.900 | 8.900 | 8.600 | 8.600 | 9,534 | -0.19(-2.16%) |
Oct 08, 2012 | 8.850 | 8.850 | 8.750 | 8.790 | 8,407 | -0.02(-0.23%) |
Oct 05, 2012 | 8.890 | 8.980 | 8.750 | 8.810 | 7,574 | +0.00(+0.00%) |
Oct 04, 2012 | 8.820 | 8.846 | 8.810 | 8.810 | 4,330 | -0.01(-0.11%) |
Oct 03, 2012 | 8.750 | 8.850 | 8.680 | 8.820 | 9,761 | +0.04(+0.46%) |
Oct 02, 2012 | 8.800 | 8.950 | 8.770 | 8.780 | 4,113 | -0.10(-1.13%) |
Oct 01, 2012 | 8.780 | 8.920 | 8.770 | 8.880 | 9,775 | +0.04(+0.45%) |
Sep 28, 2012 | 8.740 | 8.850 | 8.710 | 8.840 | 8,578 | +0.01(+0.11%) |
Sep 27, 2012 | 8.790 | 8.850 | 8.730 | 8.830 | 8,829 | -0.02(-0.23%) |
Sep 26, 2012 | 8.940 | 8.940 | 8.761 | 8.850 | 2,597 | -0.01(-0.11%) |
Sep 25, 2012 | 8.840 | 8.900 | 8.790 | 8.860 | 11,183 | -0.01(-0.11%) |
Sep 24, 2012 | 8.750 | 8.980 | 8.750 | 8.870 | 26,672 | +0.07(+0.79%) |
Sep 21, 2012 | 8.810 | 8.880 | 8.764 | 8.800 | 5,242 | -0.04(-0.45%) |
Sep 20, 2012 | 8.800 | 8.910 | 8.790 | 8.840 | 8,749 | +0.06(+0.68%) |
Sep 19, 2012 | 8.800 | 8.800 | 8.740 | 8.780 | 21,060 | -0.03(-0.34%) |
Sep 18, 2012 | 8.890 | 9.050 | 8.710 | 8.810 | 37,598 | -0.08(-0.90%) |
Sep 17, 2012 | 8.700 | 8.900 | 8.520 | 8.890 | 29,867 | -0.08(-0.89%) |
Sep 14, 2012 | 8.650 | 8.990 | 8.316 | 8.970 | 32,925 | +0.38(+4.42%) |
Sep 13, 2012 | 8.260 | 8.600 | 8.200 | 8.590 | 25,234 | +0.43(+5.27%) |
Sep 12, 2012 | 8.220 | 8.270 | 8.160 | 8.160 | 48,756 | -0.12(-1.45%) |
Sep 11, 2012 | 8.170 | 8.320 | 8.100 | 8.280 | 74,491 | -0.12(-1.43%) |
Sep 10, 2012 | 8.450 | 8.510 | 8.340 | 8.400 | 61,641 | -0.59(-6.56%) |
Sep 07, 2012 | 9.010 | 9.119 | 8.930 | 8.990 | 22,086 | +0.06(+0.67%) |
Sep 06, 2012 | 8.750 | 9.170 | 8.750 | 8.930 | 60,686 | +0.36(+4.20%) |
Sep 05, 2012 | 8.560 | 8.670 | 8.490 | 8.570 | 67,311 | -0.14(-1.61%) |
Sep 04, 2012 | 8.720 | 8.740 | 8.500 | 8.710 | 113,119 | +0.81(+10.25%) |
Aug 31, 2012 | 7.590 | 7.940 | 7.570 | 7.900 | 73,431 | +0.14(+1.80%) |
Aug 30, 2012 | 7.580 | 7.850 | 7.570 | 7.760 | 51,060 | +0.23(+3.05%) |
Aug 29, 2012 | 7.330 | 7.540 | 7.320 | 7.530 | 77,075 | +0.49(+6.96%) |
Aug 27, 2012 | 7.120 | 7.120 | 6.960 | 7.040 | 46,278 | -0.15(-2.09%) |
Aug 24, 2012 | 7.110 | 7.250 | 7.110 | 7.190 | 10,669 | +0.02(+0.28%) |
Aug 23, 2012 | 7.300 | 7.300 | 7.100 | 7.170 | 43,252 | -0.21(-2.85%) |
Aug 22, 2012 | 7.450 | 7.460 | 7.350 | 7.380 | 16,505 | -0.16(-2.12%) |
Aug 21, 2012 | 7.450 | 7.640 | 7.400 | 7.540 | 26,922 | -0.07(-0.92%) |
Aug 20, 2012 | 7.780 | 7.780 | 7.530 | 7.610 | 19,475 | -0.42(-5.23%) |
Aug 17, 2012 | 7.900 | 8.040 | 7.828 | 8.030 | 32,649 | +0.13(+1.65%) |
Aug 16, 2012 | 8.000 | 8.090 | 7.800 | 7.900 | 25,587 | +0.57(+7.78%) |
Aug 15, 2012 | 7.500 | 7.690 | 7.300 | 7.330 | 76,781 | -0.52(-6.62%) |
Aug 14, 2012 | 7.980 | 8.000 | 7.850 | 7.850 | 23,035 | -0.06(-0.76%) |
Aug 13, 2012 | 7.950 | 8.123 | 7.640 | 7.910 | 138,458 | -0.96(-10.82%) |
Aug 10, 2012 | 8.830 | 9.000 | 8.830 | 8.870 | 9,633 | +0.00(+0.00%) |
Aug 09, 2012 | 7.910 | 9.100 | 7.890 | 8.870 | 71,658 | -1.45(-14.05%) |
Aug 08, 2012 | 10.35 | 10.53 | 10.11 | 10.32 | 58,147 | +0.54(+5.52%) |
Aug 07, 2012 | 9.700 | 10.77 | 9.700 | 9.780 | 95,665 | +0.77(+8.55%) |
Aug 06, 2012 | 8.750 | 9.090 | 8.750 | 9.010 | 110,861 | -0.14(-1.53%) |
Aug 03, 2012 | 9.000 | 9.150 | 8.550 | 9.150 | 46 | +0.42(+4.85%) |
Aug 02, 2012 | 9.150 | 9.152 | 8.550 | 8.727 | 7,801 | -0.34(-3.74%) |
Aug 01, 2012 | 9.330 | 9.447 | 9.066 | 9.066 | 6,545 | -0.68(-7.02%) |
Jul 31, 2012 | 9.525 | 9.750 | 9.375 | 9.750 | 9,825 | +0.15(+1.58%) |
Jul 30, 2012 | 9.450 | 9.835 | 9.300 | 9.598 | 22,017 | +0.75(+8.48%) |
Jul 27, 2012 | 8.400 | 8.850 | 8.250 | 8.848 | 8,517 | +0.58(+7.00%) |
Jul 26, 2012 | 8.295 | 8.549 | 8.250 | 8.270 | 7,193 | +0.02(+0.20%) |
Jul 25, 2012 | 8.400 | 8.552 | 8.250 | 8.253 | 17,485 | -0.15(-1.75%) |
Jul 24, 2012 | 8.715 | 8.850 | 8.258 | 8.400 | 23,841 | -0.31(-3.61%) |
Jul 23, 2012 | 9.450 | 9.450 | 8.625 | 8.715 | 24,558 | -0.44(-4.75%) |
Jul 20, 2012 | 9.150 | 9.428 | 8.997 | 9.150 | 26,319 | -0.15(-1.61%) |
Jul 19, 2012 | 9.162 | 9.601 | 9.150 | 9.300 | 15,176 | +0.15(+1.64%) |
Jul 18, 2012 | 9.020 | 9.450 | 9.020 | 9.150 | 16,868 | -0.15(-1.61%) |
Jul 17, 2012 | 9.150 | 9.445 | 9.082 | 9.300 | 25,095 | +0.00(+0.00%) |
Jul 16, 2012 | 9.600 | 9.600 | 9.045 | 9.300 | 17,331 | -0.18(-1.90%) |
Jul 13, 2012 | 9.375 | 9.723 | 9.375 | 9.480 | 8,464 | +0.17(+1.77%) |
Jul 12, 2012 | 9.450 | 9.450 | 9.290 | 9.315 | 10,547 | -0.17(-1.82%) |
Jul 11, 2012 | 9.600 | 9.603 | 9.332 | 9.488 | 9,723 | -0.13(-1.33%) |
Jul 10, 2012 | 9.900 | 10.05 | 9.450 | 9.615 | 5,607 | -0.03(-0.28%) |
Jul 09, 2012 | 10.05 | 10.05 | 9.499 | 9.642 | 11,907 | -0.11(-1.11%) |
Jul 06, 2012 | 9.752 | 10.05 | 9.675 | 9.750 | 12,506 | -0.30(-2.99%) |
Jul 05, 2012 | 10.05 | 10.20 | 9.938 | 10.05 | 11,020 | -0.12(-1.18%) |
Jul 03, 2012 | 9.615 | 10.20 | 9.615 | 10.17 | 8,013 | +0.42(+4.31%) |
Jul 02, 2012 | 9.840 | 10.05 | 9.600 | 9.750 | 14,666 | -0.22(-2.26%) |
Jun 29, 2012 | 9.900 | 10.49 | 9.825 | 9.975 | 15,986 | +0.20(+1.99%) |
Jun 28, 2012 | 10.50 | 10.50 | 9.780 | 9.780 | 23,408 | -0.80(-7.56%) |
Jun 27, 2012 | 10.65 | 10.80 | 10.50 | 10.58 | 4,325 | -0.07(-0.66%) |
Jun 26, 2012 | 10.80 | 10.80 | 10.65 | 10.65 | 7,199 | -0.22(-2.07%) |
Jun 25, 2012 | 10.50 | 11.10 | 10.50 | 10.88 | 4,796 | -0.07(-0.68%) |
Jun 22, 2012 | 11.03 | 11.10 | 10.80 | 10.95 | 4,847 | +0.15(+1.39%) |
Jun 21, 2012 | 11.25 | 11.25 | 10.80 | 10.80 | 4,237 | -0.70(-6.08%) |
Jun 20, 2012 | 11.70 | 11.70 | 11.13 | 11.50 | 4,453 | -0.05(-0.44%) |
Jun 19, 2012 | 11.47 | 11.55 | 11.13 | 11.55 | 8,367 | +0.53(+4.79%) |
Jun 18, 2012 | 11.16 | 11.25 | 10.95 | 11.02 | 9,723 | -0.09(-0.85%) |
Jun 15, 2012 | 10.95 | 11.25 | 10.74 | 11.12 | 26,076 | +0.17(+1.52%) |
Jun 14, 2012 | 10.95 | 11.40 | 10.95 | 10.95 | 20,785 | -0.45(-3.95%) |
Jun 13, 2012 | 10.95 | 11.70 | 10.95 | 11.40 | 16,492 | -0.45(-3.80%) |
Jun 12, 2012 | 11.70 | 11.85 | 11.40 | 11.85 | 26,032 | -0.08(-0.63%) |
Jun 11, 2012 | 12.15 | 12.30 | 11.85 | 11.93 | 11,350 | -0.32(-2.61%) |
Jun 08, 2012 | 11.97 | 12.30 | 11.97 | 12.24 | 13,389 | +0.09(+0.78%) |
Jun 07, 2012 | 12.23 | 12.45 | 12.03 | 12.15 | 22,593 | +0.15(+1.25%) |
Jun 06, 2012 | 11.94 | 12.15 | 11.76 | 12.00 | 54,907 | +0.51(+4.43%) |
Jun 05, 2012 | 11.47 | 11.85 | 11.40 | 11.49 | 21,274 | +0.36(+3.23%) |
Jun 04, 2012 | 10.95 | 11.54 | 10.95 | 11.13 | 5,603 | -0.02(-0.20%) |