Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 7.530 | 7.800 | 7.390 | 7.480 | 472,429 | -0.03(-0.40%) |
May 30, 2013 | 7.600 | 7.780 | 7.490 | 7.510 | 237,246 | -0.10(-1.31%) |
May 29, 2013 | 7.570 | 7.770 | 7.290 | 7.610 | 333,545 | +0.01(+0.13%) |
May 28, 2013 | 7.500 | 7.670 | 7.420 | 7.600 | 331,623 | +0.22(+2.98%) |
May 24, 2013 | 7.230 | 7.425 | 7.060 | 7.380 | 0 | +0.12(+1.65%) |
May 23, 2013 | 7.060 | 7.260 | 6.925 | 7.260 | 0 | +0.15(+2.11%) |
May 22, 2013 | 7.530 | 7.630 | 6.980 | 7.110 | 0 | -0.39(-5.20%) |
May 21, 2013 | 7.840 | 7.840 | 7.433 | 7.500 | 0 | -0.34(-4.34%) |
May 20, 2013 | 7.650 | 7.870 | 7.560 | 7.840 | 0 | +0.17(+2.22%) |
May 17, 2013 | 7.650 | 7.810 | 7.516 | 7.670 | 0 | +0.08(+1.05%) |
May 16, 2013 | 7.880 | 7.910 | 7.540 | 7.590 | 581,558 | -0.33(-4.17%) |
May 15, 2013 | 7.600 | 8.320 | 7.600 | 7.920 | 0 | +0.26(+3.39%) |
May 13, 2013 | 7.770 | 7.830 | 7.501 | 7.660 | 0 | -0.10(-1.29%) |
May 10, 2013 | 7.400 | 7.830 | 7.021 | 7.760 | 0 | +0.39(+5.29%) |
May 09, 2013 | 7.490 | 7.680 | 7.350 | 7.370 | 0 | -0.13(-1.73%) |
May 08, 2013 | 7.330 | 7.570 | 7.270 | 7.500 | 0 | +0.14(+1.90%) |
May 07, 2013 | 7.180 | 7.630 | 7.100 | 7.360 | 0 | +0.24(+3.37%) |
May 06, 2013 | 7.250 | 7.400 | 7.020 | 7.120 | 0 | -0.09(-1.25%) |
May 03, 2013 | 7.310 | 7.400 | 7.140 | 7.210 | 0 | +0.03(+0.42%) |
May 02, 2013 | 7.580 | 7.640 | 6.850 | 7.180 | 0 | -0.33(-4.39%) |
May 01, 2013 | 6.630 | 7.980 | 6.610 | 7.510 | 2,873,404 | +1.49(+24.75%) |
Apr 30, 2013 | 6.040 | 6.100 | 5.830 | 6.020 | 0 | -0.06(-0.99%) |
Apr 29, 2013 | 5.970 | 6.190 | 5.950 | 6.080 | 499,920 | +0.16(+2.70%) |
Apr 26, 2013 | 5.560 | 6.000 | 5.560 | 5.920 | 350,072 | +0.35(+6.28%) |
Apr 25, 2013 | 5.290 | 5.618 | 5.290 | 5.570 | 0 | +0.31(+5.89%) |
Apr 24, 2013 | 5.350 | 5.490 | 5.240 | 5.260 | 0 | -0.11(-2.05%) |
Apr 23, 2013 | 5.260 | 5.470 | 5.200 | 5.370 | 108,307 | +0.15(+2.87%) |
Apr 22, 2013 | 5.160 | 5.240 | 4.890 | 5.220 | 275,884 | +0.07(+1.36%) |
Apr 19, 2013 | 5.500 | 5.500 | 5.060 | 5.150 | 495,387 | -0.34(-6.19%) |
Apr 18, 2013 | 5.730 | 5.760 | 5.470 | 5.490 | 257,139 | -0.22(-3.85%) |
Apr 17, 2013 | 5.780 | 5.830 | 5.650 | 5.710 | 209,960 | -0.08(-1.38%) |
Apr 16, 2013 | 5.900 | 5.970 | 5.750 | 5.790 | 161,929 | -0.04(-0.69%) |
Apr 15, 2013 | 6.050 | 6.080 | 5.770 | 5.830 | 275,237 | -0.22(-3.64%) |
Apr 12, 2013 | 5.982 | 6.060 | 5.980 | 6.050 | 125,041 | +0.04(+0.67%) |
Apr 11, 2013 | 6.180 | 6.190 | 6.000 | 6.010 | 149,175 | -0.18(-2.91%) |
Apr 10, 2013 | 6.140 | 6.220 | 6.030 | 6.190 | 159,183 | +0.07(+1.14%) |
Apr 09, 2013 | 5.990 | 6.160 | 5.970 | 6.120 | 310,508 | +0.13(+2.17%) |
Apr 08, 2013 | 6.050 | 6.050 | 5.960 | 5.990 | 188,853 | -0.06(-0.99%) |
Apr 05, 2013 | 5.990 | 6.060 | 5.970 | 6.050 | 161,485 | +0.00(+0.00%) |
Apr 04, 2013 | 6.000 | 6.100 | 5.973 | 6.050 | 178,848 | +0.05(+0.83%) |
Apr 03, 2013 | 6.120 | 6.140 | 5.970 | 6.000 | 273,541 | -0.14(-2.28%) |
Apr 02, 2013 | 6.070 | 6.280 | 5.970 | 6.140 | 207,612 | +0.12(+1.99%) |
Apr 01, 2013 | 6.190 | 6.270 | 5.940 | 6.020 | 380,187 | -0.19(-3.06%) |
Mar 28, 2013 | 6.210 | 6.250 | 6.070 | 6.210 | 202,944 | -0.01(-0.16%) |
Mar 27, 2013 | 6.060 | 6.230 | 5.970 | 6.220 | 182,898 | +0.12(+1.97%) |
Mar 26, 2013 | 6.170 | 6.180 | 6.050 | 6.100 | 195,344 | -0.02(-0.33%) |
Mar 25, 2013 | 5.970 | 6.180 | 5.951 | 6.120 | 140,398 | +0.17(+2.86%) |
Mar 22, 2013 | 5.960 | 6.042 | 5.850 | 5.950 | 349,555 | +0.04(+0.68%) |
Mar 21, 2013 | 5.880 | 6.000 | 5.876 | 5.910 | 220,219 | +0.01(+0.17%) |
Mar 20, 2013 | 6.040 | 6.040 | 5.860 | 5.900 | 628,744 | -0.12(-1.99%) |
Mar 19, 2013 | 6.010 | 6.070 | 6.000 | 6.020 | 255,556 | +0.03(+0.50%) |
Mar 18, 2013 | 6.070 | 6.100 | 5.960 | 5.990 | 216,167 | -0.12(-1.96%) |
Mar 15, 2013 | 6.150 | 6.240 | 6.090 | 6.110 | 491,233 | -0.07(-1.13%) |
Mar 14, 2013 | 5.960 | 6.185 | 5.770 | 6.180 | 721,610 | +0.21(+3.52%) |
Mar 13, 2013 | 5.990 | 6.130 | 5.945 | 5.970 | 192,545 | -0.03(-0.50%) |
Mar 12, 2013 | 6.260 | 6.260 | 5.980 | 6.000 | 511,742 | -0.25(-4.00%) |
Mar 11, 2013 | 6.170 | 6.360 | 6.120 | 6.250 | 242,316 | +0.07(+1.13%) |
Mar 08, 2013 | 6.200 | 6.220 | 6.120 | 6.180 | 212,374 | +0.00(+0.00%) |
Mar 07, 2013 | 6.170 | 6.240 | 6.100 | 6.180 | 316,385 | -0.01(-0.16%) |
Mar 06, 2013 | 6.260 | 6.290 | 6.150 | 6.190 | 266,503 | -0.07(-1.12%) |
Mar 05, 2013 | 6.310 | 6.310 | 6.120 | 6.260 | 753,418 | -0.04(-0.63%) |
Mar 04, 2013 | 6.270 | 6.350 | 6.180 | 6.300 | 200,498 | -0.03(-0.47%) |
Mar 01, 2013 | 6.260 | 6.380 | 6.150 | 6.330 | 284,892 | +0.03(+0.48%) |
Feb 28, 2013 | 6.230 | 6.350 | 6.180 | 6.300 | 282,301 | -0.09(-1.41%) |
Feb 27, 2013 | 6.350 | 6.440 | 6.300 | 6.390 | 218,818 | +0.05(+0.79%) |
Feb 26, 2013 | 6.420 | 6.460 | 6.265 | 6.340 | 355,679 | -0.16(-2.46%) |
Feb 22, 2013 | 6.400 | 6.540 | 6.370 | 6.500 | 258,729 | +0.10(+1.56%) |
Feb 21, 2013 | 6.530 | 6.550 | 6.350 | 6.400 | 599,752 | -0.15(-2.29%) |
Feb 20, 2013 | 6.480 | 6.750 | 6.400 | 6.550 | 614,523 | +0.03(+0.46%) |
Feb 19, 2013 | 6.620 | 6.710 | 6.490 | 6.520 | 332,938 | -0.10(-1.51%) |
Feb 15, 2013 | 6.700 | 6.789 | 6.540 | 6.620 | 412,710 | -0.11(-1.63%) |
Feb 14, 2013 | 6.730 | 6.800 | 6.640 | 6.730 | 278,451 | -0.02(-0.30%) |
Feb 13, 2013 | 6.840 | 6.880 | 6.565 | 6.750 | 360,347 | -0.10(-1.46%) |
Feb 12, 2013 | 6.580 | 6.870 | 6.570 | 6.850 | 694,128 | +0.23(+3.47%) |
Feb 11, 2013 | 6.460 | 6.620 | 6.360 | 6.620 | 528,239 | +0.09(+1.38%) |
Feb 08, 2013 | 6.640 | 6.750 | 6.500 | 6.530 | 351,265 | -0.11(-1.66%) |
Feb 07, 2013 | 6.700 | 6.830 | 6.530 | 6.640 | 811,211 | +0.11(+1.68%) |
Feb 06, 2013 | 6.420 | 6.680 | 6.300 | 6.530 | 758,521 | +0.55(+9.20%) |
Feb 04, 2013 | 6.120 | 6.150 | 5.950 | 5.980 | 1,536,691 | -0.13(-2.13%) |
Feb 01, 2013 | 7.140 | 7.400 | 5.970 | 6.110 | 4,842,989 | -2.31(-27.43%) |
Jan 31, 2013 | 8.570 | 8.640 | 8.400 | 8.420 | 516,900 | -0.14(-1.64%) |
Jan 30, 2013 | 8.680 | 8.880 | 8.520 | 8.560 | 614,058 | -0.05(-0.58%) |
Jan 29, 2013 | 8.370 | 8.720 | 8.370 | 8.610 | 416,166 | +0.26(+3.11%) |
Jan 28, 2013 | 8.750 | 8.960 | 8.290 | 8.350 | 470,967 | -0.35(-4.02%) |
Jan 25, 2013 | 8.740 | 8.820 | 8.550 | 8.700 | 187,767 | +0.05(+0.58%) |
Jan 24, 2013 | 8.850 | 8.970 | 8.600 | 8.650 | 391,262 | -0.19(-2.15%) |
Jan 23, 2013 | 9.150 | 9.210 | 8.830 | 8.840 | 249,984 | -0.33(-3.60%) |
Jan 22, 2013 | 9.190 | 9.240 | 8.990 | 9.170 | 213,956 | -0.03(-0.33%) |
Jan 18, 2013 | 9.250 | 9.390 | 9.113 | 9.200 | 194,835 | -0.04(-0.43%) |
Jan 17, 2013 | 9.240 | 9.420 | 9.170 | 9.240 | 198,973 | +0.03(+0.33%) |
Jan 16, 2013 | 9.220 | 9.350 | 9.100 | 9.210 | 289,580 | -0.14(-1.50%) |
Jan 15, 2013 | 9.850 | 9.882 | 9.270 | 9.350 | 539,171 | -0.54(-5.46%) |
Jan 14, 2013 | 9.800 | 10.25 | 9.580 | 9.890 | 422,431 | +0.01(+0.10%) |
Jan 11, 2013 | 9.200 | 9.930 | 9.140 | 9.880 | 609,179 | +0.75(+8.21%) |
Jan 10, 2013 | 9.180 | 9.310 | 9.010 | 9.130 | 355,640 | +0.01(+0.11%) |
Jan 09, 2013 | 9.000 | 9.240 | 8.940 | 9.120 | 344,977 | +0.16(+1.79%) |
Jan 08, 2013 | 9.200 | 9.275 | 8.860 | 8.960 | 378,843 | -0.30(-3.24%) |
Jan 07, 2013 | 9.350 | 9.520 | 9.200 | 9.260 | 191,418 | -0.25(-2.63%) |
Jan 04, 2013 | 9.570 | 9.670 | 9.400 | 9.510 | 198,108 | -0.05(-0.52%) |
Jan 03, 2013 | 9.770 | 9.930 | 9.450 | 9.560 | 400,017 | -0.25(-2.55%) |
Jan 02, 2013 | 9.440 | 9.830 | 9.320 | 9.810 | 569,751 | +0.77(+8.52%) |
Dec 31, 2012 | 8.960 | 9.155 | 8.940 | 9.040 | 203,381 | +0.05(+0.56%) |
Dec 28, 2012 | 8.980 | 9.120 | 8.961 | 8.990 | 121,442 | -0.02(-0.22%) |
Dec 27, 2012 | 9.220 | 9.250 | 8.990 | 9.010 | 249,533 | -0.23(-2.49%) |
Dec 26, 2012 | 9.230 | 9.320 | 9.060 | 9.240 | 221,089 | +0.01(+0.11%) |
Dec 24, 2012 | 9.320 | 9.470 | 9.170 | 9.230 | 74,311 | -0.12(-1.28%) |
Dec 21, 2012 | 9.160 | 9.360 | 8.950 | 9.350 | 388,349 | +0.01(+0.11%) |
Dec 20, 2012 | 9.580 | 9.750 | 9.160 | 9.340 | 293,691 | -0.28(-2.91%) |
Dec 19, 2012 | 9.030 | 9.620 | 9.030 | 9.620 | 495,882 | +0.57(+6.30%) |
Dec 18, 2012 | 8.300 | 9.080 | 8.300 | 9.050 | 588,801 | +0.67(+8.00%) |
Dec 17, 2012 | 8.460 | 8.610 | 8.260 | 8.380 | 381,617 | -0.04(-0.48%) |
Dec 14, 2012 | 8.730 | 8.950 | 8.390 | 8.420 | 297,065 | -0.38(-4.32%) |
Dec 13, 2012 | 8.940 | 8.940 | 8.660 | 8.800 | 210,422 | -0.12(-1.35%) |
Dec 12, 2012 | 8.870 | 9.000 | 8.830 | 8.920 | 257,952 | +0.09(+1.02%) |
Dec 11, 2012 | 9.000 | 9.000 | 8.700 | 8.830 | 311,966 | -0.09(-1.01%) |
Dec 10, 2012 | 8.950 | 9.230 | 8.874 | 8.920 | 139,961 | -0.05(-0.56%) |
Dec 07, 2012 | 9.290 | 9.380 | 8.850 | 8.970 | 308,339 | -0.28(-3.03%) |
Dec 06, 2012 | 9.510 | 9.510 | 9.010 | 9.250 | 307,807 | -0.32(-3.34%) |
Dec 05, 2012 | 9.700 | 9.910 | 9.350 | 9.570 | 318,250 | -0.32(-3.23%) |
Dec 04, 2012 | 9.780 | 9.920 | 9.650 | 9.890 | 229,008 | +0.17(+1.75%) |
Nov 30, 2012 | 9.880 | 9.955 | 9.470 | 9.720 | 2,032,215 | -0.15(-1.52%) |
Nov 29, 2012 | 9.890 | 9.970 | 9.720 | 9.870 | 245,202 | +0.07(+0.71%) |
Nov 28, 2012 | 9.900 | 9.900 | 9.550 | 9.800 | 360,576 | -0.21(-2.10%) |
Nov 27, 2012 | 9.750 | 10.08 | 9.580 | 10.01 | 275,534 | +0.24(+2.46%) |
Nov 26, 2012 | 10.10 | 10.10 | 9.690 | 9.770 | 175,143 | -0.41(-4.03%) |
Nov 23, 2012 | 9.720 | 10.19 | 9.650 | 10.18 | 89,900 | +0.52(+5.38%) |
Nov 21, 2012 | 9.760 | 9.910 | 9.530 | 9.660 | 192,154 | -0.04(-0.41%) |
Nov 20, 2012 | 9.730 | 10.03 | 9.660 | 9.700 | 249,190 | -0.01(-0.10%) |
Nov 19, 2012 | 10.00 | 10.14 | 9.560 | 9.710 | 510,206 | +0.08(+0.83%) |
Nov 16, 2012 | 9.860 | 9.860 | 9.320 | 9.630 | 355,469 | -0.25(-2.53%) |
Nov 15, 2012 | 9.650 | 10.03 | 8.890 | 9.880 | 656,305 | +0.33(+3.46%) |
Nov 14, 2012 | 10.21 | 10.23 | 9.435 | 9.550 | 475,178 | -0.61(-6.00%) |
Nov 13, 2012 | 10.25 | 10.46 | 9.890 | 10.16 | 249,377 | -0.18(-1.74%) |
Nov 12, 2012 | 10.29 | 10.58 | 10.16 | 10.34 | 244,210 | -0.12(-1.15%) |
Nov 09, 2012 | 10.58 | 10.60 | 10.29 | 10.46 | 287,583 | -0.24(-2.24%) |
Nov 08, 2012 | 11.16 | 11.50 | 10.68 | 10.70 | 302,698 | -0.53(-4.72%) |
Nov 07, 2012 | 10.99 | 11.28 | 10.79 | 11.23 | 353,096 | -0.13(-1.14%) |
Nov 06, 2012 | 11.39 | 11.56 | 11.20 | 11.36 | 583,761 | +0.08(+0.71%) |
Nov 05, 2012 | 11.10 | 11.74 | 10.48 | 11.28 | 709,222 | -0.26(-2.25%) |
Nov 02, 2012 | 12.53 | 12.58 | 11.17 | 11.54 | 1,196,722 | -1.49(-11.44%) |
Nov 01, 2012 | 12.90 | 13.30 | 12.49 | 13.03 | 589,977 | +0.41(+3.25%) |
Oct 31, 2012 | 12.50 | 12.70 | 12.40 | 12.62 | 388,225 | +0.17(+1.37%) |
Oct 26, 2012 | 12.57 | 12.45 | 12.45 | 12.45 | 257,400 | -0.05(-0.40%) |
Oct 25, 2012 | 12.53 | 12.58 | 12.34 | 12.50 | 232,065 | +0.17(+1.38%) |
Oct 24, 2012 | 12.29 | 12.37 | 12.24 | 12.33 | 343,754 | +0.09(+0.74%) |
Oct 23, 2012 | 12.11 | 12.26 | 11.97 | 12.24 | 304,814 | +0.00(+0.00%) |
Oct 19, 2012 | 12.49 | 12.62 | 11.98 | 12.24 | 414,915 | -0.36(-2.86%) |
Oct 18, 2012 | 12.75 | 12.75 | 12.37 | 12.60 | 460,727 | -0.20(-1.56%) |
Oct 17, 2012 | 12.49 | 12.85 | 12.36 | 12.80 | 297,525 | +0.38(+3.06%) |
Oct 16, 2012 | 12.18 | 12.43 | 11.90 | 12.42 | 238,885 | +0.32(+2.64%) |
Oct 15, 2012 | 12.37 | 12.47 | 12.03 | 12.10 | 178,869 | -0.25(-2.02%) |
Oct 12, 2012 | 12.05 | 12.49 | 12.05 | 12.35 | 240,520 | +0.31(+2.57%) |
Oct 11, 2012 | 12.41 | 12.43 | 11.90 | 12.04 | 270,632 | -0.26(-2.11%) |
Oct 10, 2012 | 12.35 | 12.56 | 12.19 | 12.30 | 272,591 | -0.08(-0.65%) |
Oct 09, 2012 | 12.58 | 12.62 | 12.31 | 12.38 | 197,183 | -0.26(-2.06%) |
Oct 08, 2012 | 13.20 | 13.20 | 12.50 | 12.64 | 228,989 | -0.73(-5.46%) |
Oct 05, 2012 | 13.25 | 13.40 | 12.92 | 13.37 | 392,350 | +0.12(+0.91%) |
Oct 04, 2012 | 13.60 | 13.60 | 13.00 | 13.25 | 511,603 | -0.36(-2.65%) |
Oct 03, 2012 | 13.00 | 14.00 | 12.73 | 13.61 | 1,194,031 | +0.65(+5.02%) |
Oct 02, 2012 | 12.10 | 13.10 | 11.96 | 12.96 | 803,274 | +0.97(+8.09%) |
Oct 01, 2012 | 11.98 | 12.66 | 11.94 | 11.99 | 478,945 | +0.31(+2.65%) |
Sep 28, 2012 | 11.84 | 11.84 | 11.59 | 11.68 | 118,052 | -0.22(-1.85%) |
Sep 27, 2012 | 12.05 | 12.05 | 11.68 | 11.90 | 122,307 | -0.01(-0.08%) |
Sep 26, 2012 | 11.51 | 12.07 | 11.51 | 11.91 | 170,737 | +0.40(+3.48%) |
Sep 25, 2012 | 12.07 | 12.11 | 11.15 | 11.51 | 338,604 | -0.50(-4.16%) |
Sep 24, 2012 | 12.07 | 12.45 | 12.00 | 12.01 | 209,064 | -0.34(-2.75%) |
Sep 21, 2012 | 12.39 | 12.65 | 12.26 | 12.35 | 351,444 | +0.10(+0.82%) |
Sep 20, 2012 | 12.40 | 12.65 | 12.12 | 12.25 | 274,119 | -0.18(-1.45%) |
Sep 19, 2012 | 12.47 | 12.59 | 12.21 | 12.43 | 178,859 | +0.04(+0.32%) |
Sep 18, 2012 | 12.22 | 12.53 | 12.06 | 12.39 | 235,598 | +0.11(+0.90%) |
Sep 17, 2012 | 14.47 | 14.47 | 12.20 | 12.28 | 176,168 | -0.21(-1.68%) |
Sep 14, 2012 | 12.30 | 12.88 | 12.00 | 12.49 | 515,676 | +0.03(+0.24%) |
Sep 13, 2012 | 11.80 | 12.52 | 11.37 | 12.46 | 710,304 | +0.61(+5.15%) |
Sep 12, 2012 | 11.57 | 11.95 | 11.48 | 11.85 | 492,434 | +0.48(+4.22%) |
Sep 11, 2012 | 11.29 | 12.03 | 10.81 | 11.37 | 1,747,606 | -0.65(-5.41%) |
Sep 10, 2012 | 12.22 | 12.39 | 11.85 | 12.02 | 238,550 | -0.32(-2.59%) |
Sep 07, 2012 | 12.73 | 12.74 | 11.67 | 12.34 | 474,814 | -0.24(-1.91%) |
Sep 06, 2012 | 13.00 | 13.20 | 12.53 | 12.58 | 400,691 | -0.34(-2.63%) |
Sep 05, 2012 | 12.90 | 13.00 | 12.53 | 12.92 | 417,883 | -0.03(-0.23%) |
Sep 04, 2012 | 12.88 | 13.00 | 12.70 | 12.95 | 220,114 | +0.03(+0.23%) |
Aug 31, 2012 | 12.81 | 13.01 | 12.56 | 12.92 | 526,860 | +0.12(+0.94%) |
Aug 30, 2012 | 13.00 | 13.00 | 12.53 | 12.80 | 705,479 | +0.35(+2.81%) |
Aug 29, 2012 | 12.16 | 12.52 | 11.99 | 12.45 | 269,257 | +0.37(+3.06%) |
Aug 27, 2012 | 12.38 | 12.38 | 11.96 | 12.08 | 111,466 | -0.35(-2.82%) |
Aug 24, 2012 | 12.23 | 12.57 | 12.22 | 12.43 | 241,721 | -0.03(-0.24%) |
Aug 23, 2012 | 12.45 | 12.60 | 12.07 | 12.46 | 115,241 | -0.02(-0.16%) |
Aug 22, 2012 | 11.99 | 12.52 | 11.79 | 12.48 | 349,523 | +0.42(+3.48%) |
Aug 21, 2012 | 12.00 | 12.14 | 11.78 | 12.06 | 161,770 | +0.06(+0.50%) |
Aug 20, 2012 | 12.08 | 12.47 | 11.98 | 12.00 | 215,365 | -0.16(-1.32%) |
Aug 17, 2012 | 11.72 | 12.57 | 11.60 | 12.16 | 508,943 | +0.37(+3.14%) |
Aug 16, 2012 | 11.75 | 12.20 | 11.02 | 11.79 | 965,177 | +0.10(+0.86%) |
Aug 15, 2012 | 12.03 | 12.50 | 11.43 | 11.69 | 1,955,240 | -1.29(-9.94%) |
Aug 14, 2012 | 14.14 | 14.22 | 12.89 | 12.98 | 390,345 | -1.22(-8.59%) |
Aug 13, 2012 | 14.11 | 14.37 | 14.00 | 14.20 | 223,906 | -0.35(-2.41%) |
Aug 10, 2012 | 14.78 | 14.79 | 14.39 | 14.55 | 126,698 | -0.15(-1.02%) |
Aug 09, 2012 | 14.62 | 14.88 | 14.01 | 14.70 | 94,187 | -0.24(-1.61%) |
Aug 08, 2012 | 15.13 | 15.14 | 13.87 | 14.94 | 40,794 | -0.31(-2.03%) |
Aug 07, 2012 | 14.73 | 15.25 | 14.63 | 15.25 | 73,720 | +0.51(+3.46%) |
Aug 06, 2012 | 14.07 | 14.93 | 14.07 | 14.74 | 119,526 | +0.78(+5.59%) |
Aug 03, 2012 | 13.67 | 14.26 | 13.32 | 13.96 | 167,186 | +0.50(+3.71%) |
Aug 02, 2012 | 13.57 | 13.76 | 12.95 | 13.46 | 190,678 | -0.22(-1.61%) |
Aug 01, 2012 | 14.84 | 14.84 | 13.66 | 13.68 | 95,757 | -1.13(-7.63%) |
Jul 31, 2012 | 14.77 | 15.00 | 14.55 | 14.81 | 89,207 | -0.08(-0.54%) |
Jul 30, 2012 | 16.20 | 16.23 | 14.80 | 14.89 | 146,715 | -1.31(-8.09%) |
Jul 27, 2012 | 15.29 | 16.53 | 15.14 | 16.20 | 587,699 | +1.16(+7.71%) |
Jul 26, 2012 | 14.48 | 15.22 | 14.17 | 15.04 | 221,198 | +0.36(+2.45%) |
Jul 25, 2012 | 15.05 | 15.12 | 14.51 | 14.68 | 84,926 | -0.26(-1.74%) |
Jul 24, 2012 | 15.50 | 15.50 | 14.89 | 14.94 | 183,289 | -0.57(-3.68%) |
Jul 23, 2012 | 15.62 | 15.64 | 14.62 | 15.51 | 106,277 | -0.36(-2.27%) |
Jul 20, 2012 | 14.96 | 16.04 | 14.68 | 15.87 | 117,134 | +0.83(+5.52%) |
Jul 19, 2012 | 15.16 | 15.16 | 14.81 | 15.04 | 56,236 | -0.01(-0.07%) |
Jul 18, 2012 | 14.86 | 15.27 | 14.60 | 15.05 | 89,420 | +0.07(+0.47%) |
Jul 17, 2012 | 14.46 | 15.42 | 14.29 | 14.98 | 123,603 | +0.64(+4.46%) |
Jul 16, 2012 | 13.73 | 14.54 | 13.50 | 14.34 | 158,333 | +0.55(+3.99%) |
Jul 13, 2012 | 12.97 | 14.27 | 12.97 | 13.79 | 127,043 | +0.81(+6.24%) |
Jul 12, 2012 | 13.66 | 13.66 | 12.61 | 12.98 | 248,251 | -0.87(-6.28%) |
Jul 11, 2012 | 13.71 | 14.58 | 13.01 | 13.85 | 90,203 | +0.12(+0.87%) |
Jul 10, 2012 | 13.84 | 14.50 | 13.28 | 13.73 | 115,181 | -0.06(-0.44%) |
Jul 09, 2012 | 14.64 | 15.41 | 13.68 | 13.79 | 123,988 | -0.93(-6.32%) |
Jul 06, 2012 | 15.44 | 15.44 | 14.45 | 14.72 | 148,120 | -0.91(-5.82%) |
Jul 05, 2012 | 16.30 | 16.48 | 15.53 | 15.63 | 201,567 | -0.78(-4.75%) |
Jul 03, 2012 | 16.09 | 17.17 | 16.05 | 16.41 | 130,004 | +0.42(+2.63%) |
Jul 02, 2012 | 15.18 | 16.05 | 14.65 | 15.99 | 308,553 | +0.68(+4.44%) |
Jun 29, 2012 | 15.62 | 15.91 | 15.05 | 15.31 | 158,561 | -0.03(-0.20%) |
Jun 28, 2012 | 16.00 | 16.06 | 14.82 | 15.34 | 214,870 | -0.80(-4.96%) |
Jun 27, 2012 | 16.11 | 16.25 | 15.56 | 16.14 | 163,175 | +0.15(+0.94%) |
Jun 26, 2012 | 15.75 | 16.05 | 15.66 | 15.99 | 150,048 | +0.28(+1.78%) |
Jun 25, 2012 | 16.47 | 16.47 | 15.38 | 15.71 | 112,620 | -0.12(-0.76%) |
Jun 22, 2012 | 15.03 | 16.12 | 14.94 | 15.83 | 261,711 | +0.83(+5.53%) |
Jun 21, 2012 | 15.61 | 15.98 | 14.98 | 15.00 | 95,470 | -0.79(-5.00%) |
Jun 20, 2012 | 15.98 | 16.14 | 15.57 | 15.79 | 176,175 | -0.23(-1.44%) |
Jun 19, 2012 | 15.44 | 16.39 | 15.44 | 16.02 | 158,208 | +0.55(+3.56%) |
Jun 18, 2012 | 15.03 | 15.69 | 14.80 | 15.47 | 71,726 | +0.24(+1.58%) |
Jun 15, 2012 | 14.65 | 15.26 | 14.51 | 15.23 | 254,178 | +0.61(+4.17%) |
Jun 14, 2012 | 15.20 | 15.20 | 14.46 | 14.62 | 103,266 | -0.54(-3.56%) |
Jun 13, 2012 | 15.07 | 15.58 | 14.80 | 15.16 | 113,064 | +0.04(+0.26%) |
Jun 12, 2012 | 14.58 | 15.24 | 14.29 | 15.12 | 87,578 | +0.66(+4.56%) |
Jun 11, 2012 | 14.85 | 15.19 | 14.43 | 14.46 | 63,472 | -0.27(-1.83%) |
Jun 08, 2012 | 14.02 | 15.30 | 14.02 | 14.73 | 91,206 | +0.71(+5.06%) |
Jun 07, 2012 | 13.35 | 14.37 | 13.25 | 14.02 | 207,227 | +0.80(+6.05%) |
Jun 06, 2012 | 12.98 | 13.25 | 12.85 | 13.22 | 99,586 | +0.29(+2.24%) |
Jun 05, 2012 | 12.34 | 13.04 | 12.34 | 12.93 | 112,664 | +0.52(+4.19%) |
Jun 04, 2012 | 12.35 | 12.59 | 12.10 | 12.41 | 136,897 | +0.06(+0.49%) |