Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 19.88 | 20.75 | 19.67 | 20.55 | 550,549 | +0.63(+3.16%) |
May 30, 2013 | 19.96 | 20.00 | 19.78 | 19.92 | 63,150 | +0.04(+0.20%) |
May 29, 2013 | 19.80 | 20.15 | 19.59 | 19.88 | 204,458 | +0.02(+0.10%) |
May 28, 2013 | 19.47 | 20.19 | 19.35 | 19.86 | 315,179 | +0.62(+3.22%) |
May 24, 2013 | 18.85 | 19.40 | 18.82 | 19.24 | 0 | +0.23(+1.21%) |
May 23, 2013 | 17.50 | 19.10 | 17.31 | 19.01 | 0 | +1.28(+7.22%) |
May 22, 2013 | 18.62 | 18.81 | 17.44 | 17.73 | 0 | -1.00(-5.34%) |
May 21, 2013 | 18.71 | 18.93 | 18.54 | 18.73 | 0 | +0.00(+0.00%) |
May 20, 2013 | 19.08 | 19.18 | 18.31 | 18.73 | 0 | -0.36(-1.89%) |
May 17, 2013 | 19.24 | 19.42 | 19.00 | 19.09 | 0 | +0.01(+0.05%) |
May 16, 2013 | 19.06 | 19.44 | 18.44 | 19.08 | 139,140 | +0.01(+0.05%) |
May 15, 2013 | 19.24 | 19.50 | 19.00 | 19.07 | 0 | +0.88(+4.84%) |
May 13, 2013 | 18.45 | 18.45 | 18.14 | 18.19 | 0 | -0.25(-1.36%) |
May 10, 2013 | 18.09 | 18.46 | 17.96 | 18.44 | 0 | +0.44(+2.44%) |
May 09, 2013 | 17.94 | 18.07 | 17.67 | 18.00 | 0 | +0.09(+0.50%) |
May 08, 2013 | 17.69 | 17.92 | 17.46 | 17.91 | 0 | +0.22(+1.24%) |
May 07, 2013 | 18.19 | 18.19 | 17.30 | 17.69 | 0 | -0.39(-2.16%) |
May 06, 2013 | 18.05 | 18.45 | 17.82 | 18.08 | 0 | +0.10(+0.56%) |
May 03, 2013 | 17.90 | 18.39 | 17.71 | 17.98 | 0 | +0.27(+1.52%) |
May 02, 2013 | 17.20 | 17.80 | 17.00 | 17.71 | 0 | +0.52(+3.03%) |
May 01, 2013 | 17.20 | 17.46 | 16.99 | 17.19 | 0 | +0.03(+0.17%) |
Apr 30, 2013 | 17.83 | 17.85 | 16.66 | 17.16 | 0 | -0.63(-3.54%) |
Apr 29, 2013 | 17.04 | 17.84 | 17.00 | 17.79 | 142,225 | +0.86(+5.08%) |
Apr 26, 2013 | 17.43 | 17.44 | 16.63 | 16.93 | 118,443 | -0.51(-2.92%) |
Apr 25, 2013 | 17.28 | 17.81 | 17.27 | 17.44 | 96,126 | +0.07(+0.40%) |
Apr 24, 2013 | 17.99 | 18.00 | 17.31 | 17.37 | 140,397 | -0.58(-3.23%) |
Apr 23, 2013 | 17.91 | 18.45 | 17.62 | 17.95 | 106,579 | +0.22(+1.24%) |
Apr 22, 2013 | 17.55 | 17.66 | 16.91 | 17.73 | 293,604 | +0.16(+0.91%) |
Apr 19, 2013 | 17.05 | 17.59 | 17.05 | 17.57 | 91,078 | +0.54(+3.17%) |
Apr 18, 2013 | 17.51 | 17.51 | 16.64 | 17.03 | 120,495 | -0.48(-2.74%) |
Apr 17, 2013 | 17.80 | 17.99 | 16.51 | 17.51 | 239,679 | -0.49(-2.72%) |
Apr 16, 2013 | 18.12 | 18.49 | 17.64 | 18.00 | 131,614 | +0.00(+0.00%) |
Apr 15, 2013 | 18.45 | 18.68 | 17.92 | 18.00 | 215,009 | -0.61(-3.28%) |
Apr 12, 2013 | 18.78 | 18.98 | 18.31 | 18.61 | 153,250 | -0.31(-1.64%) |
Apr 11, 2013 | 19.99 | 20.16 | 18.70 | 18.92 | 194,946 | -1.10(-5.49%) |
Apr 10, 2013 | 19.37 | 20.14 | 19.18 | 20.02 | 341,656 | +0.65(+3.36%) |
Apr 09, 2013 | 18.81 | 19.55 | 18.78 | 19.37 | 128,215 | +0.56(+2.98%) |
Apr 08, 2013 | 18.91 | 18.95 | 18.55 | 18.81 | 82,779 | +0.01(+0.05%) |
Apr 05, 2013 | 18.94 | 19.13 | 18.55 | 18.80 | 76,230 | -0.45(-2.34%) |
Apr 04, 2013 | 19.09 | 19.25 | 18.84 | 19.25 | 123,113 | +0.30(+1.58%) |
Apr 03, 2013 | 19.96 | 20.14 | 18.51 | 18.95 | 245,134 | -0.93(-4.68%) |
Apr 02, 2013 | 20.72 | 20.72 | 19.71 | 19.88 | 146,410 | -0.81(-3.91%) |
Apr 01, 2013 | 20.60 | 20.86 | 20.01 | 20.69 | 321,717 | +0.21(+1.03%) |
Mar 28, 2013 | 20.12 | 20.64 | 20.01 | 20.48 | 368,464 | +0.40(+1.99%) |
Mar 27, 2013 | 20.18 | 20.34 | 19.75 | 20.08 | 171,964 | -0.11(-0.54%) |
Mar 26, 2013 | 19.73 | 20.44 | 19.71 | 20.19 | 274,590 | +0.59(+3.01%) |
Mar 25, 2013 | 19.33 | 19.85 | 19.22 | 19.60 | 342,248 | +0.38(+1.98%) |
Mar 22, 2013 | 19.72 | 19.72 | 18.95 | 19.22 | 154,534 | -0.16(-0.83%) |
Mar 21, 2013 | 18.89 | 19.50 | 18.57 | 19.38 | 345,306 | +0.58(+3.09%) |
Mar 20, 2013 | 18.48 | 19.16 | 18.33 | 18.80 | 989,251 | +1.03(+5.80%) |
Mar 19, 2013 | 18.69 | 18.97 | 17.49 | 17.77 | 275,180 | -0.91(-4.87%) |
Mar 18, 2013 | 19.50 | 19.54 | 18.39 | 18.68 | 277,700 | -0.92(-4.69%) |
Mar 15, 2013 | 19.84 | 20.20 | 19.53 | 19.60 | 198,074 | +0.07(+0.36%) |
Mar 14, 2013 | 20.25 | 20.25 | 19.30 | 19.53 | 241,468 | -0.77(-3.79%) |
Mar 13, 2013 | 19.04 | 20.39 | 18.74 | 20.30 | 560,381 | +1.24(+6.51%) |
Mar 12, 2013 | 19.11 | 19.75 | 18.80 | 19.06 | 389,088 | -0.17(-0.88%) |
Mar 11, 2013 | 16.92 | 19.27 | 16.87 | 19.23 | 629,159 | +2.73(+16.55%) |
Mar 08, 2013 | 16.16 | 16.54 | 15.81 | 16.50 | 100,185 | +0.50(+3.12%) |
Mar 07, 2013 | 15.85 | 16.18 | 15.85 | 16.00 | 82,693 | +0.14(+0.88%) |
Mar 06, 2013 | 16.19 | 16.22 | 15.85 | 15.86 | 162,234 | -0.33(-2.04%) |
Mar 05, 2013 | 16.84 | 16.89 | 16.00 | 16.19 | 209,655 | -0.51(-3.05%) |
Mar 04, 2013 | 16.15 | 16.75 | 15.28 | 16.70 | 203,465 | +0.49(+3.02%) |
Mar 01, 2013 | 15.85 | 16.25 | 15.80 | 16.21 | 60,974 | +0.40(+2.53%) |
Feb 28, 2013 | 16.03 | 16.20 | 15.70 | 15.81 | 70,719 | -0.29(-1.80%) |
Feb 27, 2013 | 15.91 | 16.39 | 15.84 | 16.10 | 104,333 | +0.19(+1.19%) |
Feb 26, 2013 | 15.94 | 16.17 | 15.79 | 15.91 | 56,595 | -0.21(-1.30%) |
Feb 22, 2013 | 15.59 | 16.17 | 15.44 | 16.12 | 121,138 | +0.61(+3.93%) |
Feb 21, 2013 | 15.95 | 16.08 | 15.50 | 15.51 | 60,255 | -0.44(-2.76%) |
Feb 20, 2013 | 16.06 | 16.15 | 15.95 | 15.95 | 155,304 | -0.08(-0.50%) |
Feb 19, 2013 | 15.88 | 16.15 | 15.88 | 16.03 | 237,425 | +0.22(+1.39%) |
Feb 15, 2013 | 15.85 | 15.95 | 15.55 | 15.81 | 74,940 | -0.13(-0.82%) |
Feb 14, 2013 | 15.59 | 15.95 | 15.25 | 15.94 | 78,961 | +0.32(+2.05%) |
Feb 13, 2013 | 15.37 | 15.63 | 15.31 | 15.62 | 80,143 | +0.28(+1.83%) |
Feb 12, 2013 | 15.50 | 15.56 | 15.30 | 15.34 | 93,710 | -0.22(-1.41%) |
Feb 11, 2013 | 15.98 | 15.98 | 15.43 | 15.56 | 113,626 | -0.34(-2.14%) |
Feb 08, 2013 | 15.79 | 16.09 | 15.55 | 15.90 | 143,771 | +0.16(+1.02%) |
Feb 07, 2013 | 16.00 | 16.02 | 15.51 | 15.74 | 83,061 | -0.26(-1.62%) |
Feb 06, 2013 | 15.83 | 16.00 | 15.75 | 16.00 | 83,066 | +0.25(+1.59%) |
Feb 04, 2013 | 15.62 | 15.76 | 15.58 | 15.75 | 128,293 | +0.07(+0.45%) |
Feb 01, 2013 | 15.89 | 16.04 | 15.53 | 15.68 | 118,803 | -0.06(-0.38%) |
Jan 31, 2013 | 14.39 | 16.15 | 14.39 | 15.74 | 666,580 | +2.13(+15.65%) |
Jan 30, 2013 | 14.34 | 14.35 | 13.28 | 13.61 | 115,419 | -0.73(-5.09%) |
Jan 29, 2013 | 14.46 | 14.55 | 14.28 | 14.34 | 88,350 | -0.15(-1.04%) |
Jan 28, 2013 | 14.78 | 14.82 | 14.42 | 14.49 | 65,932 | -0.31(-2.09%) |
Jan 25, 2013 | 14.56 | 14.90 | 14.46 | 14.80 | 76,865 | +0.34(+2.35%) |
Jan 24, 2013 | 14.71 | 14.98 | 14.25 | 14.46 | 79,039 | -0.27(-1.83%) |
Jan 23, 2013 | 15.04 | 15.10 | 14.71 | 14.73 | 107,396 | -0.39(-2.58%) |
Jan 22, 2013 | 15.00 | 15.13 | 14.78 | 15.12 | 87,623 | +0.13(+0.87%) |
Jan 18, 2013 | 14.84 | 15.05 | 14.66 | 14.99 | 187,091 | +0.14(+0.94%) |
Jan 17, 2013 | 14.75 | 14.95 | 14.74 | 14.85 | 119,619 | +0.15(+1.02%) |
Jan 16, 2013 | 14.69 | 14.91 | 14.65 | 14.70 | 59,633 | +0.02(+0.14%) |
Jan 15, 2013 | 14.34 | 14.86 | 14.34 | 14.68 | 139,865 | +0.29(+2.02%) |
Jan 14, 2013 | 14.48 | 14.77 | 14.35 | 14.39 | 136,834 | -0.20(-1.37%) |
Jan 11, 2013 | 14.49 | 14.92 | 14.43 | 14.59 | 140,970 | +0.08(+0.55%) |
Jan 10, 2013 | 14.12 | 14.61 | 14.04 | 14.51 | 108,447 | +0.41(+2.91%) |
Jan 09, 2013 | 13.62 | 14.24 | 13.62 | 14.10 | 117,050 | +0.48(+3.52%) |
Jan 08, 2013 | 13.70 | 13.87 | 13.52 | 13.62 | 82,140 | -0.05(-0.37%) |
Jan 07, 2013 | 13.30 | 13.90 | 13.29 | 13.67 | 108,580 | +0.34(+2.55%) |
Jan 04, 2013 | 13.35 | 13.50 | 13.27 | 13.33 | 85,066 | -0.08(-0.60%) |
Jan 03, 2013 | 12.93 | 13.82 | 12.79 | 13.41 | 160,667 | +0.43(+3.31%) |
Jan 02, 2013 | 12.87 | 13.00 | 12.57 | 12.98 | 225,737 | +0.41(+3.26%) |
Dec 31, 2012 | 12.29 | 12.62 | 12.26 | 12.57 | 74,733 | +0.36(+2.95%) |
Dec 28, 2012 | 12.22 | 12.48 | 12.16 | 12.21 | 161,603 | -0.11(-0.89%) |
Dec 27, 2012 | 12.49 | 12.56 | 12.20 | 12.32 | 79,394 | -0.19(-1.52%) |
Dec 26, 2012 | 12.53 | 12.60 | 12.40 | 12.51 | 38,925 | +0.05(+0.40%) |
Dec 24, 2012 | 12.40 | 12.53 | 12.40 | 12.46 | 18,108 | -0.01(-0.08%) |
Dec 21, 2012 | 12.65 | 12.65 | 12.40 | 12.47 | 117,632 | -0.21(-1.66%) |
Dec 20, 2012 | 12.70 | 12.70 | 12.54 | 12.68 | 53,671 | +0.04(+0.32%) |
Dec 19, 2012 | 12.65 | 12.70 | 12.55 | 12.64 | 85,482 | +0.04(+0.32%) |
Dec 18, 2012 | 12.39 | 12.63 | 12.39 | 12.60 | 106,421 | +0.38(+3.11%) |
Dec 17, 2012 | 12.69 | 12.80 | 12.15 | 12.22 | 200,264 | -0.35(-2.78%) |
Dec 14, 2012 | 12.50 | 12.95 | 12.48 | 12.57 | 112,065 | +0.04(+0.32%) |
Dec 13, 2012 | 12.73 | 12.74 | 12.37 | 12.53 | 72,277 | -0.08(-0.63%) |
Dec 12, 2012 | 12.90 | 12.95 | 12.52 | 12.61 | 104,372 | -0.28(-2.17%) |
Dec 11, 2012 | 12.25 | 12.95 | 12.25 | 12.89 | 211,569 | +0.74(+6.09%) |
Dec 10, 2012 | 11.94 | 12.15 | 11.86 | 12.15 | 119,128 | +0.31(+2.62%) |
Dec 07, 2012 | 12.00 | 12.03 | 11.81 | 11.84 | 36,330 | -0.16(-1.33%) |
Dec 06, 2012 | 11.55 | 12.00 | 11.54 | 12.00 | 72,125 | +0.48(+4.17%) |
Dec 05, 2012 | 11.69 | 11.75 | 11.31 | 11.52 | 41,307 | -0.15(-1.29%) |
Dec 04, 2012 | 11.73 | 12.00 | 11.64 | 11.67 | 70,105 | +0.01(+0.09%) |
Nov 30, 2012 | 11.65 | 11.79 | 11.34 | 11.66 | 60,731 | +0.06(+0.52%) |
Nov 29, 2012 | 11.69 | 11.96 | 11.53 | 11.60 | 57,641 | +0.05(+0.43%) |
Nov 28, 2012 | 11.67 | 11.70 | 11.33 | 11.55 | 29,549 | -0.14(-1.20%) |
Nov 27, 2012 | 11.54 | 11.86 | 11.54 | 11.69 | 43,533 | +0.10(+0.86%) |
Nov 26, 2012 | 11.30 | 11.60 | 11.06 | 11.59 | 36,079 | +0.29(+2.57%) |
Nov 23, 2012 | 11.26 | 11.30 | 11.20 | 11.30 | 8,879 | +0.10(+0.89%) |
Nov 21, 2012 | 11.22 | 11.23 | 10.97 | 11.20 | 14,827 | -0.03(-0.27%) |
Nov 20, 2012 | 11.27 | 11.38 | 11.02 | 11.23 | 31,312 | -0.10(-0.88%) |
Nov 19, 2012 | 10.84 | 11.37 | 10.75 | 11.33 | 70,696 | +0.61(+5.69%) |
Nov 16, 2012 | 10.64 | 10.82 | 10.42 | 10.72 | 69,484 | +0.07(+0.66%) |
Nov 15, 2012 | 11.00 | 11.26 | 10.38 | 10.65 | 96,107 | -0.39(-3.53%) |
Nov 14, 2012 | 11.70 | 11.84 | 11.01 | 11.04 | 79,921 | -0.65(-5.56%) |
Nov 13, 2012 | 12.13 | 12.15 | 11.68 | 11.69 | 120,284 | -0.44(-3.63%) |
Nov 12, 2012 | 11.81 | 12.23 | 11.77 | 12.13 | 47,735 | +0.32(+2.71%) |
Nov 09, 2012 | 12.05 | 12.08 | 11.57 | 11.81 | 86,300 | -0.21(-1.75%) |
Nov 08, 2012 | 11.94 | 12.15 | 11.94 | 12.02 | 60,442 | +0.03(+0.25%) |
Nov 07, 2012 | 12.12 | 12.14 | 11.83 | 11.99 | 65,012 | -0.20(-1.64%) |
Nov 06, 2012 | 12.29 | 12.31 | 12.11 | 12.19 | 61,288 | -0.11(-0.89%) |
Nov 05, 2012 | 12.43 | 12.70 | 12.23 | 12.30 | 128,492 | -0.09(-0.73%) |
Nov 02, 2012 | 12.23 | 12.41 | 12.15 | 12.39 | 76,875 | +0.25(+2.06%) |
Nov 01, 2012 | 11.65 | 12.43 | 11.65 | 12.14 | 174,255 | +0.46(+3.94%) |
Oct 31, 2012 | 11.37 | 11.70 | 11.22 | 11.68 | 101,258 | +0.42(+3.73%) |
Oct 26, 2012 | 11.56 | 11.26 | 11.26 | 11.26 | 52,000 | -0.19(-1.66%) |
Oct 25, 2012 | 11.18 | 11.45 | 11.18 | 11.45 | 79,192 | +0.36(+3.25%) |
Oct 24, 2012 | 11.01 | 11.10 | 11.00 | 11.09 | 14,667 | +0.01(+0.09%) |
Oct 23, 2012 | 11.00 | 11.10 | 11.00 | 11.08 | 102,854 | +0.03(+0.27%) |
Oct 19, 2012 | 11.16 | 11.22 | 10.96 | 11.05 | 97,547 | -0.20(-1.78%) |
Oct 18, 2012 | 11.21 | 11.35 | 11.15 | 11.25 | 79,792 | -0.01(-0.04%) |
Oct 17, 2012 | 11.24 | 11.30 | 11.24 | 11.26 | 18,971 | +0.04(+0.40%) |
Oct 16, 2012 | 11.35 | 11.42 | 11.20 | 11.21 | 24,233 | -0.08(-0.71%) |
Oct 15, 2012 | 11.35 | 11.43 | 11.20 | 11.29 | 73,749 | -0.02(-0.18%) |
Oct 12, 2012 | 11.23 | 11.50 | 11.23 | 11.31 | 51,688 | +0.11(+0.98%) |
Oct 11, 2012 | 11.30 | 11.32 | 11.20 | 11.20 | 40,912 | -0.02(-0.18%) |
Oct 10, 2012 | 11.09 | 11.23 | 11.06 | 11.22 | 28,829 | +0.18(+1.63%) |
Oct 09, 2012 | 11.01 | 11.15 | 10.98 | 11.04 | 112,560 | +0.02(+0.18%) |
Oct 08, 2012 | 11.07 | 11.15 | 11.00 | 11.02 | 17,328 | -0.07(-0.63%) |
Oct 05, 2012 | 11.06 | 11.21 | 10.99 | 11.09 | 90,059 | +0.10(+0.91%) |
Oct 04, 2012 | 11.28 | 11.31 | 10.93 | 10.99 | 87,082 | -0.22(-1.96%) |
Oct 03, 2012 | 11.25 | 11.30 | 11.08 | 11.21 | 37,108 | +0.00(+0.00%) |
Oct 02, 2012 | 11.51 | 11.57 | 11.19 | 11.21 | 71,045 | -0.28(-2.44%) |
Oct 01, 2012 | 11.62 | 11.84 | 11.40 | 11.49 | 67,173 | -0.07(-0.61%) |
Sep 28, 2012 | 11.49 | 11.64 | 11.41 | 11.56 | 72,107 | +0.08(+0.70%) |
Sep 27, 2012 | 11.20 | 11.64 | 11.20 | 11.48 | 119,787 | +0.27(+2.41%) |
Sep 26, 2012 | 11.15 | 11.23 | 11.00 | 11.21 | 45,789 | +0.16(+1.45%) |
Sep 25, 2012 | 11.04 | 11.29 | 10.99 | 11.05 | 85,526 | +0.06(+0.55%) |
Sep 24, 2012 | 11.12 | 11.20 | 10.71 | 10.99 | 65,293 | -0.14(-1.26%) |
Sep 21, 2012 | 11.08 | 11.35 | 10.95 | 11.13 | 99,797 | +0.18(+1.64%) |
Sep 20, 2012 | 10.75 | 11.04 | 10.75 | 10.95 | 58,781 | +0.00(+0.00%) |
Sep 19, 2012 | 10.88 | 11.31 | 10.82 | 10.95 | 123,872 | +0.14(+1.30%) |
Sep 18, 2012 | 10.33 | 10.87 | 10.13 | 10.81 | 58,137 | +0.49(+4.75%) |
Sep 17, 2012 | 10.16 | 10.33 | 10.12 | 10.32 | 32,912 | +0.07(+0.68%) |
Sep 14, 2012 | 10.25 | 10.40 | 10.00 | 10.25 | 60,173 | +0.02(+0.20%) |
Sep 13, 2012 | 9.870 | 10.45 | 9.870 | 10.23 | 95,088 | +0.34(+3.44%) |
Sep 12, 2012 | 10.00 | 10.04 | 9.800 | 9.890 | 62,343 | -0.10(-1.00%) |
Sep 11, 2012 | 9.860 | 10.00 | 9.750 | 9.990 | 39,471 | +0.09(+0.91%) |
Sep 10, 2012 | 9.940 | 10.00 | 9.740 | 9.900 | 28,067 | -0.04(-0.40%) |
Sep 07, 2012 | 9.940 | 10.00 | 9.810 | 9.940 | 46,812 | +0.00(+0.00%) |
Sep 06, 2012 | 9.790 | 10.00 | 9.700 | 9.940 | 78,134 | +0.27(+2.79%) |
Sep 05, 2012 | 9.700 | 9.830 | 9.580 | 9.670 | 78,014 | -0.08(-0.82%) |
Sep 04, 2012 | 9.290 | 9.780 | 9.290 | 9.750 | 48,317 | +0.43(+4.61%) |
Aug 31, 2012 | 9.250 | 9.410 | 9.040 | 9.320 | 30,758 | +0.10(+1.08%) |
Aug 30, 2012 | 9.170 | 9.360 | 9.030 | 9.220 | 43,763 | -0.04(-0.43%) |
Aug 29, 2012 | 9.480 | 9.750 | 9.170 | 9.260 | 65,524 | -0.16(-1.70%) |
Aug 27, 2012 | 9.290 | 9.450 | 9.050 | 9.420 | 54,649 | +0.16(+1.73%) |
Aug 24, 2012 | 8.960 | 9.300 | 8.930 | 9.260 | 39,704 | +0.32(+3.58%) |
Aug 23, 2012 | 8.950 | 9.130 | 8.730 | 8.940 | 50,654 | -0.05(-0.56%) |
Aug 22, 2012 | 9.050 | 9.120 | 8.980 | 8.990 | 8,600 | -0.06(-0.66%) |
Aug 21, 2012 | 9.130 | 9.470 | 9.000 | 9.050 | 59,199 | +0.01(+0.11%) |
Aug 20, 2012 | 8.900 | 9.070 | 8.790 | 9.040 | 42,392 | +0.15(+1.69%) |
Aug 17, 2012 | 8.770 | 8.920 | 8.620 | 8.890 | 38,270 | +0.08(+0.85%) |
Aug 16, 2012 | 8.860 | 8.860 | 8.600 | 8.815 | 106,464 | -0.09(-0.96%) |
Aug 15, 2012 | 8.890 | 9.000 | 8.830 | 8.900 | 28,722 | +0.02(+0.23%) |
Aug 14, 2012 | 9.240 | 9.270 | 8.810 | 8.880 | 24,095 | -0.28(-3.06%) |
Aug 13, 2012 | 8.855 | 9.170 | 8.604 | 9.160 | 85,741 | +0.31(+3.50%) |
Aug 10, 2012 | 9.290 | 9.290 | 8.700 | 8.850 | 65,084 | -0.42(-4.53%) |
Aug 09, 2012 | 9.560 | 9.990 | 9.250 | 9.270 | 30,268 | -0.28(-2.93%) |
Aug 08, 2012 | 9.510 | 9.780 | 9.490 | 9.550 | 18,207 | -0.06(-0.62%) |
Aug 07, 2012 | 9.670 | 9.800 | 9.560 | 9.610 | 31,070 | +0.04(+0.42%) |
Aug 06, 2012 | 9.510 | 9.900 | 9.460 | 9.570 | 41,582 | +0.10(+1.06%) |
Aug 03, 2012 | 8.970 | 9.740 | 8.970 | 9.470 | 42,854 | +0.62(+7.01%) |
Aug 02, 2012 | 8.900 | 9.000 | 8.790 | 8.850 | 35,052 | -0.08(-0.90%) |
Aug 01, 2012 | 9.253 | 9.450 | 8.930 | 8.930 | 43,392 | -0.23(-2.51%) |
Jul 31, 2012 | 9.230 | 9.290 | 9.080 | 9.160 | 39,789 | -0.08(-0.87%) |
Jul 30, 2012 | 9.700 | 9.795 | 9.240 | 9.240 | 15,901 | -0.47(-4.84%) |
Jul 27, 2012 | 9.500 | 9.850 | 9.400 | 9.710 | 50,812 | +0.23(+2.43%) |
Jul 26, 2012 | 9.440 | 9.620 | 9.350 | 9.480 | 32,237 | +0.16(+1.72%) |
Jul 25, 2012 | 8.960 | 9.380 | 8.920 | 9.320 | 52,286 | +0.46(+5.19%) |
Jul 24, 2012 | 8.680 | 8.880 | 8.620 | 8.860 | 46,672 | +0.25(+2.90%) |
Jul 23, 2012 | 8.870 | 9.120 | 8.600 | 8.610 | 89,948 | -0.39(-4.33%) |
Jul 20, 2012 | 9.200 | 9.230 | 8.750 | 9.000 | 115,568 | -0.29(-3.12%) |
Jul 19, 2012 | 9.740 | 9.740 | 9.290 | 9.290 | 62,337 | -0.44(-4.52%) |
Jul 18, 2012 | 10.21 | 10.27 | 9.580 | 9.730 | 71,673 | -0.50(-4.89%) |
Jul 17, 2012 | 10.32 | 10.32 | 9.870 | 10.23 | 61,638 | +0.01(+0.10%) |
Jul 16, 2012 | 10.56 | 10.56 | 10.18 | 10.22 | 40,633 | -0.33(-3.13%) |
Jul 13, 2012 | 10.28 | 10.57 | 10.20 | 10.55 | 38,078 | +0.33(+3.23%) |
Jul 12, 2012 | 10.21 | 10.30 | 9.990 | 10.22 | 64,074 | -0.03(-0.29%) |
Jul 11, 2012 | 10.25 | 10.29 | 10.18 | 10.25 | 65,614 | -0.01(-0.10%) |
Jul 10, 2012 | 10.44 | 10.44 | 10.18 | 10.26 | 56,721 | -0.13(-1.25%) |
Jul 09, 2012 | 10.15 | 10.45 | 10.15 | 10.39 | 43,370 | +0.18(+1.76%) |
Jul 06, 2012 | 10.19 | 10.29 | 9.960 | 10.21 | 149,999 | -0.14(-1.35%) |
Jul 05, 2012 | 9.970 | 10.39 | 9.970 | 10.35 | 47,550 | +0.32(+3.19%) |
Jul 03, 2012 | 9.800 | 10.11 | 9.800 | 10.03 | 44,564 | +0.08(+0.80%) |
Jul 02, 2012 | 9.770 | 9.950 | 9.300 | 9.950 | 69,868 | +0.16(+1.63%) |
Jun 29, 2012 | 9.820 | 9.870 | 9.620 | 9.790 | 40,935 | +0.14(+1.45%) |
Jun 28, 2012 | 9.710 | 9.750 | 9.420 | 9.650 | 27,600 | -0.10(-1.03%) |
Jun 27, 2012 | 9.730 | 9.970 | 9.680 | 9.750 | 97,653 | +0.00(+0.00%) |
Jun 26, 2012 | 9.670 | 9.750 | 9.580 | 9.750 | 37,412 | +0.12(+1.25%) |
Jun 25, 2012 | 9.280 | 9.820 | 9.280 | 9.630 | 57,248 | +0.15(+1.58%) |
Jun 22, 2012 | 9.120 | 9.500 | 9.060 | 9.480 | 287,046 | +0.44(+4.87%) |
Jun 21, 2012 | 9.270 | 9.350 | 8.960 | 9.040 | 35,072 | -0.28(-3.00%) |
Jun 20, 2012 | 9.190 | 9.420 | 9.190 | 9.320 | 59,962 | +0.08(+0.87%) |
Jun 19, 2012 | 9.110 | 9.290 | 9.010 | 9.240 | 36,606 | +0.18(+1.99%) |
Jun 18, 2012 | 9.170 | 9.280 | 9.040 | 9.060 | 35,878 | -0.18(-1.95%) |
Jun 15, 2012 | 9.290 | 9.360 | 9.230 | 9.240 | 80,577 | -0.05(-0.54%) |
Jun 14, 2012 | 8.880 | 9.420 | 8.880 | 9.290 | 42,212 | +0.37(+4.15%) |
Jun 13, 2012 | 9.050 | 9.200 | 8.840 | 8.920 | 36,478 | -0.14(-1.55%) |
Jun 12, 2012 | 8.680 | 9.090 | 8.670 | 9.060 | 42,424 | +0.39(+4.50%) |
Jun 11, 2012 | 9.050 | 9.050 | 8.640 | 8.670 | 62,968 | -0.27(-3.02%) |
Jun 08, 2012 | 8.820 | 9.030 | 8.820 | 8.940 | 23,925 | +0.07(+0.79%) |
Jun 07, 2012 | 9.000 | 9.080 | 8.840 | 8.870 | 52,491 | +0.01(+0.11%) |
Jun 06, 2012 | 8.550 | 8.990 | 8.550 | 8.860 | 54,975 | +0.31(+3.63%) |
Jun 05, 2012 | 8.360 | 8.590 | 8.240 | 8.550 | 35,168 | +0.10(+1.18%) |
Jun 04, 2012 | 8.730 | 8.770 | 8.340 | 8.450 | 62,942 | -0.20(-2.31%) |