Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 4.139 | 5.000 | 3.781 | 5.000 | 41,898 | +0.87(+21.14%) |
May 30, 2013 | 4.625 | 4.625 | 4.000 | 4.128 | 34,101 | -0.37(-8.28%) |
May 29, 2013 | 4.938 | 4.985 | 4.289 | 4.500 | 66,222 | -0.50(-9.98%) |
May 28, 2013 | 4.700 | 5.186 | 4.657 | 4.999 | 144,784 | +0.44(+9.56%) |
May 24, 2013 | 4.000 | 4.975 | 4.000 | 4.562 | 177,898 | +0.69(+17.74%) |
May 23, 2013 | 3.175 | 4.125 | 3.127 | 3.875 | 100,822 | +0.69(+21.62%) |
May 22, 2013 | 3.186 | 3.362 | 3.000 | 3.186 | 23,742 | +0.06(+1.96%) |
May 21, 2013 | 3.188 | 3.188 | 3.125 | 3.125 | 20,432 | -0.06(-1.96%) |
May 20, 2013 | 3.000 | 3.250 | 3.000 | 3.188 | 36,578 | +0.19(+6.25%) |
May 17, 2013 | 2.862 | 3.000 | 2.750 | 3.000 | 31,579 | +0.50(+19.94%) |
May 16, 2013 | 2.950 | 3.125 | 2.501 | 2.501 | 26,394 | -0.44(-14.85%) |
May 15, 2013 | 2.812 | 2.999 | 2.750 | 2.938 | 10,374 | -0.06(-2.04%) |
May 13, 2013 | 3.349 | 3.349 | 2.875 | 2.999 | 48,494 | -0.18(-5.55%) |
May 10, 2013 | 2.525 | 3.188 | 2.469 | 3.175 | 249,367 | +0.77(+32.29%) |
May 09, 2013 | 2.466 | 2.480 | 2.256 | 2.400 | 13,872 | -0.08(-3.23%) |
May 08, 2013 | 2.350 | 2.493 | 2.350 | 2.480 | 5,340 | +0.01(+0.25%) |
May 07, 2013 | 2.375 | 2.474 | 2.312 | 2.474 | 6,316 | +0.10(+4.16%) |
May 06, 2013 | 2.375 | 2.487 | 2.294 | 2.375 | 6,493 | +0.02(+1.06%) |
May 03, 2013 | 2.269 | 2.373 | 2.264 | 2.350 | 19,391 | +0.08(+3.70%) |
May 02, 2013 | 2.350 | 2.438 | 2.250 | 2.266 | 15,172 | -0.08(-3.56%) |
May 01, 2013 | 2.438 | 2.438 | 2.350 | 2.350 | 7,066 | -0.02(-1.05%) |
Apr 30, 2013 | 2.350 | 2.438 | 2.350 | 2.375 | 8,158 | +0.02(+1.06%) |
Apr 29, 2013 | 2.388 | 2.500 | 2.350 | 2.350 | 7,484 | -0.03(-1.10%) |
Apr 26, 2013 | 2.500 | 2.587 | 2.375 | 2.376 | 8,044 | -0.21(-8.16%) |
Apr 25, 2013 | 2.499 | 2.625 | 2.381 | 2.587 | 20,434 | +0.12(+4.86%) |
Apr 24, 2013 | 2.611 | 2.611 | 2.340 | 2.467 | 5,749 | -0.03(-1.30%) |
Apr 23, 2013 | 2.312 | 2.500 | 2.260 | 2.500 | 15,523 | +0.21(+9.23%) |
Apr 22, 2013 | 2.275 | 2.375 | 2.275 | 2.289 | 10,599 | -0.12(-5.13%) |
Apr 19, 2013 | 2.436 | 2.485 | 2.325 | 2.413 | 2,273 | -0.02(-0.97%) |
Apr 18, 2013 | 2.375 | 2.487 | 2.250 | 2.436 | 13,871 | +0.06(+2.58%) |
Apr 17, 2013 | 2.500 | 2.519 | 2.250 | 2.375 | 35,287 | -0.17(-6.63%) |
Apr 16, 2013 | 2.500 | 2.560 | 2.500 | 2.544 | 5,991 | -0.03(-1.17%) |
Apr 15, 2013 | 2.513 | 2.574 | 2.500 | 2.574 | 20,317 | +0.06(+2.44%) |
Apr 12, 2013 | 2.625 | 2.625 | 2.513 | 2.513 | 5,516 | -0.04(-1.71%) |
Apr 11, 2013 | 2.562 | 2.575 | 2.519 | 2.556 | 14,442 | -0.01(-0.24%) |
Apr 10, 2013 | 2.562 | 2.575 | 2.562 | 2.562 | 5,452 | +0.00(+0.00%) |
Apr 09, 2013 | 2.624 | 2.625 | 2.562 | 2.562 | 7,166 | +0.01(+0.49%) |
Apr 08, 2013 | 2.545 | 2.625 | 2.519 | 2.550 | 13,847 | -0.05(-1.92%) |
Apr 05, 2013 | 2.519 | 2.619 | 2.510 | 2.600 | 17,679 | +0.07(+2.72%) |
Apr 04, 2013 | 2.527 | 2.610 | 2.505 | 2.531 | 11,918 | -0.04(-1.70%) |
Apr 03, 2013 | 2.612 | 2.612 | 2.524 | 2.575 | 16,141 | -0.02(-0.72%) |
Apr 02, 2013 | 2.621 | 2.625 | 2.500 | 2.594 | 12,595 | -0.03(-1.19%) |
Apr 01, 2013 | 2.710 | 2.710 | 2.531 | 2.625 | 36,736 | -0.12(-4.33%) |
Mar 28, 2013 | 2.600 | 2.744 | 2.562 | 2.744 | 15,954 | +0.18(+6.86%) |
Mar 27, 2013 | 2.627 | 2.700 | 2.567 | 2.567 | 7,083 | -0.11(-4.06%) |
Mar 26, 2013 | 2.669 | 2.750 | 2.645 | 2.676 | 27,503 | +0.05(+1.90%) |
Mar 25, 2013 | 2.862 | 2.862 | 2.625 | 2.626 | 35,033 | -0.19(-6.62%) |
Mar 22, 2013 | 2.750 | 2.844 | 2.725 | 2.812 | 9,301 | +0.09(+3.21%) |
Mar 21, 2013 | 2.750 | 2.877 | 2.656 | 2.725 | 31,491 | +0.00(+0.00%) |
Mar 20, 2013 | 2.625 | 2.734 | 2.574 | 2.725 | 13,359 | +0.10(+3.81%) |
Mar 19, 2013 | 2.544 | 2.749 | 2.544 | 2.625 | 17,148 | -0.06(-2.23%) |
Mar 18, 2013 | 2.626 | 2.685 | 2.531 | 2.685 | 7,959 | +0.06(+2.29%) |
Mar 15, 2013 | 2.725 | 2.725 | 2.550 | 2.625 | 23,260 | -0.08(-3.05%) |
Mar 14, 2013 | 2.812 | 2.812 | 2.639 | 2.708 | 8,664 | +0.01(+0.23%) |
Mar 13, 2013 | 2.856 | 2.856 | 2.688 | 2.701 | 9,853 | -0.03(-1.19%) |
Mar 12, 2013 | 2.644 | 2.750 | 2.644 | 2.734 | 7,516 | +0.03(+1.25%) |
Mar 11, 2013 | 2.638 | 2.750 | 2.625 | 2.700 | 25,229 | +0.08(+2.91%) |
Mar 08, 2013 | 2.875 | 2.875 | 2.500 | 2.624 | 70,095 | -0.07(-2.42%) |
Mar 07, 2013 | 2.811 | 2.906 | 2.664 | 2.689 | 30,427 | +0.06(+2.33%) |
Mar 06, 2013 | 2.938 | 3.000 | 2.626 | 2.627 | 53,620 | -0.37(-12.42%) |
Mar 05, 2013 | 2.908 | 3.050 | 2.902 | 3.000 | 11,734 | +0.12(+4.30%) |
Mar 04, 2013 | 3.000 | 3.001 | 2.875 | 2.876 | 12,277 | -0.12(-4.12%) |
Mar 01, 2013 | 3.000 | 3.055 | 2.894 | 3.000 | 6,952 | +0.12(+4.35%) |
Feb 28, 2013 | 3.125 | 3.125 | 2.875 | 2.875 | 13,568 | -0.16(-5.39%) |
Feb 27, 2013 | 3.500 | 3.625 | 3.000 | 3.039 | 57,594 | -0.34(-9.96%) |
Feb 26, 2013 | 2.750 | 3.375 | 2.750 | 3.375 | 81,599 | +0.62(+22.73%) |
Feb 25, 2013 | 2.931 | 2.938 | 2.750 | 2.750 | 22,683 | -0.12(-4.35%) |
Feb 22, 2013 | 2.875 | 2.987 | 2.760 | 2.875 | 21,427 | +0.12(+4.55%) |
Feb 21, 2013 | 2.812 | 3.000 | 2.666 | 2.750 | 17,168 | -0.07(-2.57%) |
Feb 20, 2013 | 3.000 | 3.025 | 2.750 | 2.822 | 27,897 | -0.08(-2.67%) |
Feb 19, 2013 | 3.099 | 3.099 | 2.900 | 2.900 | 34,783 | -0.20(-6.41%) |
Feb 15, 2013 | 2.944 | 3.111 | 2.944 | 3.099 | 18,266 | +0.10(+3.29%) |
Feb 14, 2013 | 3.123 | 3.123 | 2.906 | 3.000 | 9,197 | -0.01(-0.41%) |
Feb 13, 2013 | 3.125 | 3.125 | 2.913 | 3.013 | 23,749 | +0.01(+0.29%) |
Feb 12, 2013 | 3.000 | 3.138 | 3.000 | 3.004 | 18,792 | -0.18(-5.76%) |
Feb 11, 2013 | 3.237 | 3.300 | 3.025 | 3.188 | 21,105 | -0.05(-1.54%) |
Feb 08, 2013 | 3.250 | 3.250 | 3.026 | 3.237 | 19,939 | +0.09(+2.78%) |
Feb 07, 2013 | 3.237 | 3.246 | 3.035 | 3.150 | 18,202 | -0.02(-0.79%) |
Feb 06, 2013 | 3.112 | 3.248 | 3.000 | 3.175 | 20,285 | +0.29(+9.96%) |
Feb 04, 2013 | 3.250 | 3.250 | 2.875 | 2.888 | 66,949 | -0.26(-8.33%) |
Feb 01, 2013 | 3.138 | 3.312 | 3.138 | 3.150 | 52,036 | +0.01(+0.40%) |
Jan 31, 2013 | 3.250 | 3.375 | 3.138 | 3.138 | 19,586 | -0.11(-3.50%) |
Jan 30, 2013 | 3.362 | 3.362 | 3.166 | 3.251 | 14,570 | -0.01(-0.34%) |
Jan 29, 2013 | 3.375 | 3.375 | 3.250 | 3.263 | 14,305 | +0.01(+0.38%) |
Jan 28, 2013 | 3.375 | 3.375 | 3.250 | 3.250 | 26,958 | -0.05(-1.52%) |
Jan 25, 2013 | 3.500 | 3.500 | 3.188 | 3.300 | 40,934 | -0.01(-0.38%) |
Jan 24, 2013 | 3.500 | 3.500 | 3.250 | 3.312 | 20,711 | -0.05(-1.49%) |
Jan 23, 2013 | 3.625 | 3.688 | 3.297 | 3.362 | 32,316 | -0.26(-7.21%) |
Jan 22, 2013 | 3.500 | 3.625 | 3.138 | 3.624 | 36,142 | +0.25(+7.37%) |
Jan 18, 2013 | 3.500 | 3.750 | 3.250 | 3.375 | 76,423 | +0.00(+0.00%) |
Jan 17, 2013 | 3.286 | 3.500 | 3.038 | 3.375 | 73,509 | +0.00(+0.07%) |
Jan 16, 2013 | 3.625 | 3.723 | 3.286 | 3.373 | 62,389 | -0.25(-6.97%) |
Jan 15, 2013 | 4.062 | 3.962 | 3.525 | 3.625 | 80,065 | -0.34(-8.52%) |
Jan 14, 2013 | 4.231 | 4.496 | 3.500 | 3.962 | 227,431 | +0.09(+2.26%) |
Jan 11, 2013 | 3.625 | 4.125 | 3.250 | 3.875 | 430,647 | +0.49(+14.43%) |
Jan 10, 2013 | 2.750 | 3.462 | 2.688 | 3.386 | 282,112 | +0.69(+25.42%) |
Jan 09, 2013 | 2.750 | 2.874 | 2.666 | 2.700 | 17,696 | -0.03(-1.14%) |
Jan 08, 2013 | 2.688 | 2.750 | 2.625 | 2.731 | 13,372 | +0.04(+1.63%) |
Jan 07, 2013 | 2.658 | 2.750 | 2.658 | 2.688 | 37,342 | -0.05(-1.83%) |
Jan 04, 2013 | 2.812 | 2.860 | 2.689 | 2.737 | 27,424 | -0.08(-2.67%) |
Jan 03, 2013 | 2.875 | 2.875 | 2.625 | 2.812 | 55,854 | +0.00(+0.00%) |
Jan 02, 2013 | 2.791 | 2.875 | 2.750 | 2.812 | 44,271 | +0.06(+2.27%) |
Dec 31, 2012 | 2.600 | 2.750 | 2.600 | 2.750 | 43,795 | +0.11(+4.27%) |
Dec 28, 2012 | 2.575 | 2.688 | 2.535 | 2.638 | 30,229 | +0.04(+1.44%) |
Dec 27, 2012 | 2.625 | 2.625 | 2.575 | 2.600 | 45,996 | -0.01(-0.48%) |
Dec 26, 2012 | 2.500 | 2.688 | 2.500 | 2.612 | 60,052 | -0.04(-1.65%) |
Dec 24, 2012 | 2.625 | 2.656 | 2.625 | 2.656 | 14,601 | +0.03(+1.19%) |
Dec 21, 2012 | 2.715 | 2.748 | 2.625 | 2.625 | 41,346 | -0.11(-4.11%) |
Dec 20, 2012 | 2.763 | 2.819 | 2.683 | 2.737 | 64,107 | -0.01(-0.45%) |
Dec 19, 2012 | 2.731 | 2.781 | 2.587 | 2.750 | 85,470 | -0.04(-1.57%) |
Dec 18, 2012 | 3.112 | 3.112 | 2.663 | 2.794 | 106,127 | -0.02(-0.67%) |
Dec 17, 2012 | 2.625 | 3.210 | 2.533 | 2.812 | 309,136 | +0.19(+7.14%) |
Dec 14, 2012 | 2.626 | 2.750 | 2.612 | 2.625 | 72,886 | -0.12(-4.50%) |
Dec 13, 2012 | 2.625 | 2.749 | 2.406 | 2.749 | 130,513 | +0.06(+2.28%) |
Dec 12, 2012 | 3.000 | 3.000 | 2.438 | 2.688 | 315,389 | -0.18(-6.32%) |
Dec 11, 2012 | 3.000 | 3.025 | 2.625 | 2.869 | 529,232 | -3.88(-57.50%) |
Dec 10, 2012 | 7.250 | 7.250 | 6.500 | 6.750 | 89,232 | +0.01(+0.09%) |
Dec 07, 2012 | 6.756 | 6.997 | 6.625 | 6.744 | 18,180 | -0.03(-0.42%) |
Dec 06, 2012 | 7.100 | 7.100 | 6.765 | 6.772 | 9,727 | -0.10(-1.49%) |
Dec 05, 2012 | 7.062 | 7.215 | 6.875 | 6.875 | 30,371 | -0.12(-1.79%) |
Dec 04, 2012 | 7.119 | 7.625 | 7.000 | 7.000 | 26,764 | +0.00(+0.00%) |
Nov 30, 2012 | 6.500 | 7.750 | 6.500 | 7.000 | 123,582 | -0.12(-1.75%) |
Nov 29, 2012 | 6.875 | 7.125 | 6.625 | 7.125 | 16,962 | +0.25(+3.71%) |
Nov 28, 2012 | 7.125 | 7.125 | 6.500 | 6.870 | 24,597 | +0.12(+1.78%) |
Nov 27, 2012 | 7.375 | 7.375 | 6.500 | 6.750 | 38,290 | -0.62(-8.47%) |
Nov 26, 2012 | 6.314 | 7.750 | 6.250 | 7.375 | 117,988 | +1.06(+16.81%) |
Nov 23, 2012 | 6.475 | 6.535 | 6.287 | 6.314 | 4,818 | +0.09(+1.43%) |
Nov 21, 2012 | 6.550 | 6.550 | 6.138 | 6.225 | 33,465 | -0.15(-2.35%) |
Nov 20, 2012 | 6.375 | 6.438 | 6.044 | 6.375 | 24,082 | +0.12(+2.00%) |
Nov 19, 2012 | 6.250 | 6.475 | 5.900 | 6.250 | 21,967 | +0.33(+5.49%) |
Nov 16, 2012 | 6.375 | 6.485 | 5.875 | 5.925 | 29,727 | -0.20(-3.27%) |
Nov 15, 2012 | 6.250 | 6.438 | 5.897 | 6.125 | 15,044 | +0.00(+0.00%) |
Nov 14, 2012 | 6.250 | 6.499 | 6.000 | 6.125 | 29,983 | -0.12(-2.00%) |
Nov 13, 2012 | 6.875 | 6.875 | 6.000 | 6.250 | 53,265 | +0.36(+6.16%) |
Nov 12, 2012 | 6.875 | 6.938 | 5.875 | 5.888 | 70,859 | -1.24(-17.37%) |
Nov 09, 2012 | 6.750 | 7.500 | 6.750 | 7.125 | 86,547 | +0.19(+2.68%) |
Nov 08, 2012 | 7.000 | 7.860 | 6.763 | 6.939 | 91,036 | +0.06(+0.93%) |
Nov 07, 2012 | 6.875 | 7.128 | 6.625 | 6.875 | 36,056 | +0.00(+0.00%) |
Nov 06, 2012 | 7.375 | 7.750 | 6.626 | 6.875 | 75,063 | -0.38(-5.17%) |
Nov 05, 2012 | 7.250 | 7.969 | 6.250 | 7.250 | 144,422 | +0.12(+1.75%) |
Nov 02, 2012 | 7.562 | 7.625 | 6.014 | 7.125 | 151,122 | -0.50(-6.56%) |
Nov 01, 2012 | 8.500 | 9.370 | 6.875 | 7.625 | 431,191 | -0.38(-4.69%) |
Oct 31, 2012 | 5.375 | 8.250 | 5.164 | 8.000 | 471,132 | +2.88(+56.10%) |
Oct 26, 2012 | 5.125 | 5.250 | 4.875 | 5.125 | 65,832 | +0.01(+0.12%) |
Oct 25, 2012 | 5.312 | 5.375 | 5.086 | 5.119 | 55,959 | +0.04(+0.69%) |
Oct 24, 2012 | 5.362 | 5.556 | 4.999 | 5.084 | 82,226 | -0.17(-3.14%) |
Oct 23, 2012 | 5.375 | 5.562 | 4.900 | 5.249 | 120,102 | +0.31(+6.30%) |
Oct 19, 2012 | 5.250 | 5.250 | 4.900 | 4.938 | 55,513 | -0.11(-2.25%) |
Oct 18, 2012 | 5.500 | 5.500 | 5.032 | 5.051 | 87,870 | -0.57(-10.20%) |
Oct 17, 2012 | 5.125 | 5.625 | 4.888 | 5.625 | 84,270 | +0.61(+12.19%) |
Oct 16, 2012 | 4.875 | 5.375 | 4.750 | 5.014 | 108,252 | -0.05(-0.99%) |
Oct 15, 2012 | 5.625 | 5.625 | 5.029 | 5.064 | 130,595 | -0.44(-7.97%) |
Oct 12, 2012 | 6.000 | 6.000 | 5.412 | 5.503 | 100,346 | -0.43(-7.33%) |
Oct 11, 2012 | 5.875 | 6.500 | 5.250 | 5.938 | 117,189 | +0.41(+7.32%) |
Oct 10, 2012 | 6.000 | 6.000 | 5.500 | 5.532 | 158,206 | -0.34(-5.81%) |
Oct 09, 2012 | 7.125 | 7.134 | 5.750 | 5.874 | 302,983 | -1.25(-17.56%) |
Oct 08, 2012 | 7.438 | 7.628 | 7.025 | 7.125 | 148,623 | -0.12(-1.72%) |
Oct 05, 2012 | 6.950 | 7.625 | 6.875 | 7.250 | 90,189 | +0.36(+5.19%) |
Oct 04, 2012 | 7.736 | 7.736 | 6.875 | 6.893 | 129,911 | -0.61(-8.10%) |
Oct 03, 2012 | 8.000 | 8.250 | 7.250 | 7.500 | 103,947 | -0.38(-4.76%) |
Oct 02, 2012 | 8.490 | 8.490 | 7.750 | 7.875 | 155,219 | -0.03(-0.32%) |
Oct 01, 2012 | 9.625 | 13.25 | 7.812 | 7.900 | 494,690 | -3.35(-29.78%) |
Sep 28, 2012 | 11.75 | 11.75 | 11.12 | 11.25 | 54,000 | -0.75(-6.25%) |
Sep 27, 2012 | 13.00 | 13.25 | 11.62 | 12.00 | 47,727 | -0.50(-4.00%) |
Sep 26, 2012 | 13.00 | 13.38 | 12.38 | 12.50 | 50,627 | -0.88(-6.54%) |
Sep 25, 2012 | 14.00 | 14.09 | 13.38 | 13.38 | 25,553 | -1.00(-6.96%) |
Sep 24, 2012 | 15.88 | 15.88 | 13.88 | 14.38 | 35,557 | -1.50(-9.45%) |
Sep 21, 2012 | 15.00 | 16.50 | 14.62 | 15.88 | 46,361 | +1.12(+7.63%) |
Sep 20, 2012 | 14.00 | 14.88 | 13.88 | 14.75 | 12,754 | +0.50(+3.51%) |
Sep 19, 2012 | 15.12 | 15.12 | 14.25 | 14.25 | 9,573 | -0.62(-4.20%) |
Sep 18, 2012 | 14.62 | 14.88 | 14.38 | 14.88 | 15,628 | +0.50(+3.48%) |
Sep 17, 2012 | 15.62 | 15.62 | 13.25 | 14.38 | 33,553 | -1.12(-7.26%) |
Sep 14, 2012 | 15.62 | 16.12 | 14.75 | 15.50 | 28,653 | -0.38(-2.36%) |
Sep 13, 2012 | 15.62 | 16.00 | 14.38 | 15.88 | 41,187 | -0.12(-0.78%) |
Sep 12, 2012 | 18.12 | 19.62 | 15.75 | 16.00 | 94,746 | -1.75(-9.86%) |
Sep 11, 2012 | 14.25 | 17.75 | 14.00 | 17.75 | 96,047 | +4.00(+29.09%) |
Sep 10, 2012 | 11.62 | 14.25 | 11.62 | 13.75 | 31,845 | +2.12(+18.28%) |
Sep 07, 2012 | 11.38 | 12.50 | 11.25 | 11.62 | 4,763 | +0.12(+1.09%) |
Sep 06, 2012 | 11.88 | 11.88 | 11.38 | 11.50 | 7,258 | -0.25(-2.13%) |
Sep 05, 2012 | 12.00 | 12.38 | 11.41 | 11.75 | 5,633 | -0.38(-3.09%) |
Sep 04, 2012 | 11.00 | 12.88 | 11.00 | 12.12 | 20,018 | +0.88(+7.78%) |
Aug 31, 2012 | 11.88 | 12.12 | 11.25 | 11.25 | 10,958 | -0.62(-5.26%) |
Aug 30, 2012 | 11.88 | 12.25 | 11.56 | 11.88 | 4,832 | +0.00(+0.00%) |
Aug 29, 2012 | 12.62 | 12.75 | 11.50 | 11.88 | 6,764 | -1.00(-7.77%) |
Aug 27, 2012 | 12.75 | 13.12 | 12.50 | 12.88 | 3,858 | +0.00(+0.00%) |
Aug 24, 2012 | 13.00 | 13.12 | 12.62 | 12.88 | 9,790 | -0.25(-1.90%) |
Aug 23, 2012 | 13.12 | 13.75 | 13.12 | 13.12 | 7,012 | +0.00(+0.00%) |
Aug 22, 2012 | 13.88 | 14.00 | 13.12 | 13.12 | 8,571 | -0.88(-6.25%) |
Aug 21, 2012 | 13.62 | 14.62 | 12.75 | 14.00 | 27,001 | +0.88(+6.67%) |
Aug 20, 2012 | 13.88 | 13.88 | 12.62 | 13.12 | 3,295 | -0.88(-6.25%) |
Aug 17, 2012 | 14.50 | 15.12 | 13.38 | 14.00 | 16,439 | -0.12(-0.88%) |
Aug 16, 2012 | 14.50 | 14.74 | 13.75 | 14.12 | 6,813 | -0.13(-0.89%) |
Aug 15, 2012 | 12.75 | 15.38 | 11.62 | 14.25 | 24,688 | +1.50(+11.77%) |
Aug 14, 2012 | 13.88 | 13.88 | 12.30 | 12.75 | 5,863 | -1.00(-7.27%) |
Aug 13, 2012 | 14.88 | 15.35 | 13.12 | 13.75 | 26,077 | -1.00(-6.78%) |
Aug 10, 2012 | 10.88 | 15.12 | 10.88 | 14.75 | 52,603 | +4.05(+37.85%) |
Aug 09, 2012 | 10.25 | 10.88 | 10.25 | 10.70 | 5,051 | +0.39(+3.76%) |
Aug 08, 2012 | 10.38 | 10.38 | 10.13 | 10.31 | 3,395 | -0.04(-0.41%) |
Aug 07, 2012 | 10.38 | 10.44 | 10.00 | 10.36 | 6,606 | +0.10(+1.00%) |
Aug 06, 2012 | 10.38 | 10.75 | 10.25 | 10.25 | 6,277 | -0.12(-1.18%) |
Aug 03, 2012 | 10.62 | 10.62 | 10.12 | 10.38 | 3,662 | +0.12(+1.22%) |
Aug 02, 2012 | 10.38 | 10.50 | 10.12 | 10.25 | 3,647 | -0.12(-1.20%) |
Aug 01, 2012 | 9.748 | 10.50 | 9.748 | 10.38 | 3,849 | +0.25(+2.47%) |
Jul 31, 2012 | 10.62 | 11.12 | 10.02 | 10.12 | 7,576 | -0.62(-5.81%) |
Jul 30, 2012 | 11.38 | 11.50 | 10.38 | 10.75 | 6,871 | -0.38(-3.37%) |
Jul 27, 2012 | 11.12 | 11.62 | 10.12 | 11.12 | 18,515 | +0.25(+2.33%) |
Jul 26, 2012 | 10.12 | 11.00 | 10.12 | 10.87 | 17,983 | +0.87(+8.71%) |
Jul 25, 2012 | 10.12 | 10.50 | 9.750 | 10.00 | 12,066 | -0.62(-5.87%) |
Jul 24, 2012 | 10.75 | 11.25 | 9.750 | 10.62 | 13,567 | -0.13(-1.17%) |
Jul 23, 2012 | 12.25 | 12.25 | 10.25 | 10.75 | 15,432 | -0.50(-4.44%) |
Jul 20, 2012 | 12.62 | 13.00 | 11.25 | 11.25 | 33,247 | -1.37(-10.88%) |
Jul 19, 2012 | 14.25 | 14.88 | 12.38 | 12.62 | 48,400 | -0.50(-3.82%) |
Jul 18, 2012 | 13.25 | 13.75 | 13.00 | 13.12 | 6,665 | -0.12(-0.94%) |
Jul 17, 2012 | 13.50 | 13.62 | 13.00 | 13.25 | 13,092 | -0.12(-0.93%) |
Jul 16, 2012 | 13.00 | 14.00 | 12.62 | 13.38 | 24,545 | +0.88(+7.00%) |
Jul 13, 2012 | 12.38 | 13.50 | 12.38 | 12.50 | 8,763 | +0.12(+1.01%) |
Jul 12, 2012 | 12.62 | 12.88 | 11.88 | 12.38 | 24,298 | -0.50(-3.88%) |
Jul 11, 2012 | 13.75 | 13.75 | 12.62 | 12.88 | 15,770 | -1.12(-8.04%) |
Jul 10, 2012 | 14.88 | 14.88 | 13.25 | 14.00 | 33,229 | -0.75(-5.08%) |
Jul 09, 2012 | 14.88 | 15.25 | 14.50 | 14.75 | 15,352 | +0.12(+0.85%) |
Jul 06, 2012 | 15.50 | 15.50 | 13.50 | 14.62 | 52,952 | -0.62(-4.10%) |
Jul 05, 2012 | 17.62 | 18.88 | 14.00 | 15.25 | 101,591 | -3.12(-17.01%) |
Jul 03, 2012 | 14.75 | 20.62 | 14.00 | 18.38 | 51,685 | +3.62(+24.58%) |
Jul 02, 2012 | 14.38 | 14.75 | 14.12 | 14.75 | 18,280 | +0.75(+5.36%) |
Jun 29, 2012 | 15.12 | 15.38 | 13.50 | 14.00 | 50,282 | -0.62(-4.27%) |
Jun 28, 2012 | 11.00 | 14.75 | 9.375 | 14.62 | 125,924 | -1.25(-7.87%) |
Jun 27, 2012 | 16.88 | 17.62 | 15.78 | 15.88 | 40,455 | -0.88(-5.22%) |
Jun 26, 2012 | 17.12 | 18.62 | 15.75 | 16.75 | 44,654 | -0.25(-1.47%) |
Jun 25, 2012 | 18.12 | 18.38 | 17.00 | 17.00 | 28,637 | -1.38(-7.48%) |
Jun 22, 2012 | 18.12 | 18.75 | 17.62 | 18.38 | 166,735 | +0.62(+3.52%) |
Jun 21, 2012 | 19.25 | 19.25 | 17.00 | 17.75 | 55,392 | -1.25(-6.58%) |
Jun 20, 2012 | 19.12 | 19.62 | 18.75 | 19.00 | 22,793 | +0.00(+0.00%) |
Jun 19, 2012 | 18.88 | 19.88 | 18.62 | 19.00 | 39,584 | +0.25(+1.33%) |
Jun 18, 2012 | 18.75 | 19.50 | 18.50 | 18.75 | 33,293 | -0.12(-0.66%) |
Jun 15, 2012 | 19.62 | 19.75 | 18.75 | 18.88 | 40,034 | -0.75(-3.82%) |
Jun 14, 2012 | 18.88 | 20.50 | 18.50 | 19.62 | 32,537 | +0.50(+2.61%) |
Jun 13, 2012 | 20.38 | 20.50 | 19.12 | 19.12 | 28,044 | -0.62(-3.16%) |
Jun 12, 2012 | 20.88 | 20.97 | 19.50 | 19.75 | 33,229 | -0.88(-4.24%) |
Jun 11, 2012 | 20.88 | 22.12 | 20.50 | 20.62 | 71,180 | +0.12(+0.61%) |
Jun 08, 2012 | 20.12 | 20.75 | 19.81 | 20.50 | 24,304 | +0.25(+1.23%) |
Jun 07, 2012 | 21.25 | 21.50 | 19.50 | 20.25 | 32,363 | -0.12(-0.61%) |
Jun 06, 2012 | 19.38 | 20.62 | 18.75 | 20.38 | 66,623 | +1.88(+10.14%) |
Jun 05, 2012 | 19.00 | 19.25 | 18.38 | 18.50 | 22,045 | -0.25(-1.33%) |
Jun 04, 2012 | 19.25 | 19.75 | 18.38 | 18.75 | 28,502 | -0.50(-2.60%) |