Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 14.45 | 15.75 | 13.67 | 15.59 | 0 | +1.61(+11.52%) |
Jul 30, 2013 | 14.19 | 14.33 | 13.93 | 13.98 | 0 | -0.16(-1.13%) |
Jul 29, 2013 | 14.01 | 14.34 | 14.00 | 14.14 | 0 | +0.08(+0.57%) |
Jul 26, 2013 | 14.05 | 14.31 | 13.93 | 14.06 | 0 | -0.10(-0.71%) |
Jul 25, 2013 | 14.05 | 14.60 | 14.00 | 14.16 | 0 | +0.14(+1.00%) |
Jul 24, 2013 | 14.00 | 14.30 | 13.85 | 14.02 | 0 | +0.09(+0.65%) |
Jul 23, 2013 | 14.00 | 14.01 | 13.81 | 13.93 | 0 | +0.02(+0.14%) |
Jul 22, 2013 | 13.71 | 13.99 | 13.76 | 13.91 | 0 | +0.15(+1.09%) |
Jul 19, 2013 | 14.15 | 14.22 | 13.65 | 13.76 | 0 | -0.39(-2.76%) |
Jul 18, 2013 | 14.20 | 14.45 | 14.13 | 14.15 | 0 | -0.02(-0.14%) |
Jul 17, 2013 | 14.19 | 14.32 | 13.95 | 14.17 | 614,985 | -0.02(-0.14%) |
Jul 16, 2013 | 14.45 | 14.75 | 13.99 | 14.19 | 0 | -0.26(-1.80%) |
Jul 15, 2013 | 14.38 | 14.62 | 14.13 | 14.45 | 0 | +0.07(+0.49%) |
Jul 12, 2013 | 14.01 | 14.70 | 13.80 | 14.38 | 0 | +0.37(+2.64%) |
Jul 11, 2013 | 14.75 | 14.99 | 13.19 | 14.01 | 1,659,657 | -0.71(-4.82%) |
Jul 10, 2013 | 15.27 | 15.54 | 14.55 | 14.72 | 0 | -0.55(-3.59%) |
Jul 09, 2013 | 15.71 | 15.71 | 14.88 | 15.27 | 0 | -0.22(-1.43%) |
Jul 08, 2013 | 14.75 | 15.71 | 14.55 | 15.49 | 1,494,184 | +0.86(+5.88%) |
Jul 05, 2013 | 14.67 | 14.70 | 14.19 | 14.63 | 0 | +0.07(+0.48%) |
Jul 03, 2013 | 14.42 | 14.65 | 14.15 | 14.56 | 0 | +0.26(+1.82%) |
Jul 02, 2013 | 14.35 | 14.75 | 14.02 | 14.30 | 0 | -0.03(-0.21%) |
Jul 01, 2013 | 14.02 | 14.69 | 13.81 | 14.33 | 0 | +0.10(+0.70%) |
Jun 28, 2013 | 14.75 | 14.80 | 13.70 | 14.23 | 2,661,273 | +0.25(+1.79%) |
Jun 26, 2013 | 13.29 | 14.00 | 13.29 | 13.98 | 0 | +0.86(+6.55%) |
Jun 25, 2013 | 13.07 | 13.23 | 12.91 | 13.12 | 0 | +0.13(+1.00%) |
Jun 24, 2013 | 13.35 | 13.35 | 12.80 | 12.99 | 0 | -0.56(-4.13%) |
Jun 21, 2013 | 13.50 | 13.56 | 12.83 | 13.55 | 586,392 | +0.68(+5.28%) |
Jun 20, 2013 | 12.98 | 13.14 | 12.76 | 12.87 | 0 | -0.38(-2.87%) |
Jun 19, 2013 | 13.00 | 13.45 | 13.00 | 13.25 | 0 | +0.28(+2.16%) |
Jun 18, 2013 | 13.09 | 13.29 | 12.75 | 12.97 | 0 | -0.25(-1.89%) |
Jun 17, 2013 | 12.90 | 13.44 | 12.82 | 13.22 | 0 | +0.36(+2.80%) |
Jun 14, 2013 | 13.01 | 13.32 | 12.76 | 12.86 | 0 | -0.10(-0.77%) |
Jun 13, 2013 | 12.68 | 13.06 | 12.55 | 12.96 | 292,338 | +0.23(+1.81%) |
Jun 12, 2013 | 13.08 | 13.20 | 12.73 | 12.73 | 334,238 | -0.34(-2.60%) |
Jun 11, 2013 | 13.16 | 13.32 | 12.97 | 13.07 | 201,767 | -0.24(-1.80%) |
Jun 10, 2013 | 12.95 | 13.50 | 12.81 | 13.31 | 0 | +0.42(+3.26%) |
Jun 07, 2013 | 13.20 | 13.27 | 12.88 | 12.89 | 0 | -0.34(-2.57%) |
Jun 06, 2013 | 13.11 | 13.52 | 13.11 | 13.23 | 756,903 | +0.05(+0.38%) |
Jun 05, 2013 | 13.39 | 13.51 | 13.00 | 13.18 | 0 | -0.41(-3.02%) |
Jun 04, 2013 | 12.85 | 13.65 | 12.66 | 13.59 | 0 | +0.60(+4.62%) |
Jun 03, 2013 | 13.51 | 13.65 | 12.62 | 12.99 | 752,386 | -0.54(-3.99%) |
May 31, 2013 | 13.73 | 13.89 | 13.50 | 13.53 | 233,127 | -0.30(-2.17%) |
May 30, 2013 | 14.00 | 14.00 | 13.75 | 13.83 | 285,116 | +0.04(+0.29%) |
May 29, 2013 | 13.45 | 13.93 | 13.42 | 13.79 | 223,015 | +0.15(+1.10%) |
May 28, 2013 | 13.68 | 14.19 | 13.47 | 13.64 | 421,210 | +0.06(+0.44%) |
May 24, 2013 | 13.58 | 13.75 | 13.00 | 13.58 | 0 | -0.03(-0.22%) |
May 23, 2013 | 13.19 | 13.68 | 12.65 | 13.61 | 0 | +0.19(+1.42%) |
May 22, 2013 | 14.21 | 14.36 | 13.20 | 13.42 | 0 | -0.79(-5.56%) |
May 21, 2013 | 14.35 | 14.49 | 13.52 | 14.21 | 0 | -0.23(-1.59%) |
May 20, 2013 | 13.25 | 14.51 | 13.20 | 14.44 | 931,445 | +1.19(+8.98%) |
May 17, 2013 | 13.25 | 13.25 | 13.15 | 13.25 | 0 | +0.02(+0.15%) |
May 16, 2013 | 13.02 | 13.25 | 12.94 | 13.23 | 469,972 | +0.06(+0.46%) |
May 15, 2013 | 13.14 | 13.25 | 13.00 | 13.17 | 0 | +0.18(+1.39%) |
May 13, 2013 | 12.50 | 13.00 | 12.50 | 12.99 | 0 | +0.51(+4.09%) |
May 10, 2013 | 12.50 | 12.62 | 12.00 | 12.48 | 0 | -0.27(-2.12%) |
May 09, 2013 | 12.34 | 12.92 | 12.12 | 12.75 | 0 | +0.47(+3.83%) |
May 08, 2013 | 12.00 | 12.45 | 11.96 | 12.28 | 0 | +0.31(+2.59%) |
May 07, 2013 | 12.10 | 12.13 | 11.75 | 11.97 | 0 | -0.06(-0.50%) |
May 06, 2013 | 12.00 | 12.20 | 11.39 | 12.03 | 0 | +0.18(+1.52%) |
May 03, 2013 | 11.50 | 12.05 | 11.35 | 11.85 | 0 | +0.50(+4.41%) |
May 02, 2013 | 10.62 | 11.50 | 10.02 | 11.35 | 0 | +1.44(+14.53%) |
May 01, 2013 | 9.540 | 9.980 | 9.530 | 9.910 | 295,150 | +0.08(+0.81%) |
Apr 30, 2013 | 9.570 | 9.830 | 9.230 | 9.830 | 0 | +0.04(+0.41%) |
Apr 29, 2013 | 9.990 | 10.01 | 9.520 | 9.790 | 367,324 | -0.12(-1.21%) |
Apr 26, 2013 | 9.760 | 9.970 | 9.720 | 9.910 | 383,249 | +0.19(+1.95%) |
Apr 25, 2013 | 9.500 | 9.940 | 9.450 | 9.720 | 395,863 | +0.23(+2.42%) |
Apr 24, 2013 | 9.450 | 9.530 | 9.340 | 9.490 | 200,720 | -0.01(-0.11%) |
Apr 23, 2013 | 9.430 | 9.505 | 9.320 | 9.500 | 199,439 | +0.07(+0.74%) |
Apr 22, 2013 | 9.200 | 9.490 | 8.970 | 9.430 | 251,050 | +0.38(+4.20%) |
Apr 19, 2013 | 9.150 | 9.260 | 8.980 | 9.050 | 147,377 | -0.05(-0.55%) |
Apr 18, 2013 | 8.820 | 9.370 | 8.783 | 9.100 | 281,099 | +0.30(+3.41%) |
Apr 17, 2013 | 8.880 | 8.900 | 8.490 | 8.800 | 221,460 | -0.07(-0.79%) |
Apr 16, 2013 | 8.980 | 9.290 | 8.700 | 8.870 | 234,161 | +0.29(+3.38%) |
Apr 15, 2013 | 9.280 | 9.280 | 8.300 | 8.580 | 434,155 | -0.74(-7.94%) |
Apr 12, 2013 | 9.270 | 9.480 | 8.950 | 9.320 | 228,168 | -0.01(-0.11%) |
Apr 11, 2013 | 9.430 | 9.560 | 9.250 | 9.330 | 243,275 | -0.10(-1.06%) |
Apr 10, 2013 | 9.150 | 9.500 | 9.030 | 9.430 | 448,227 | +0.16(+1.73%) |
Apr 09, 2013 | 8.480 | 9.330 | 8.100 | 9.270 | 1,058,833 | +0.77(+9.06%) |
Apr 08, 2013 | 8.400 | 8.510 | 8.180 | 8.500 | 527,631 | +0.21(+2.53%) |
Apr 05, 2013 | 7.860 | 8.300 | 7.700 | 8.290 | 272,392 | +0.37(+4.67%) |
Apr 04, 2013 | 7.990 | 8.200 | 7.730 | 7.920 | 188,937 | +0.02(+0.25%) |
Apr 03, 2013 | 8.100 | 8.460 | 7.690 | 7.900 | 608,160 | -0.18(-2.23%) |
Apr 02, 2013 | 7.960 | 8.090 | 7.870 | 8.080 | 392,040 | +0.18(+2.28%) |
Apr 01, 2013 | 7.760 | 7.980 | 7.700 | 7.900 | 292,114 | +0.21(+2.73%) |
Mar 28, 2013 | 8.090 | 8.090 | 7.600 | 7.690 | 326,591 | -0.40(-4.94%) |
Mar 27, 2013 | 7.420 | 8.100 | 7.380 | 8.090 | 551,212 | +0.61(+8.16%) |
Mar 26, 2013 | 7.500 | 7.830 | 7.300 | 7.480 | 152,119 | -0.02(-0.27%) |
Mar 25, 2013 | 7.240 | 7.530 | 7.220 | 7.500 | 257,870 | +0.34(+4.75%) |
Mar 22, 2013 | 7.800 | 7.800 | 7.040 | 7.160 | 499,380 | -0.60(-7.73%) |
Mar 21, 2013 | 7.700 | 7.830 | 7.610 | 7.760 | 230,281 | +0.04(+0.52%) |
Mar 20, 2013 | 7.890 | 7.900 | 7.650 | 7.720 | 217,578 | -0.11(-1.40%) |
Mar 19, 2013 | 8.050 | 8.090 | 7.710 | 7.830 | 219,126 | -0.10(-1.26%) |
Mar 18, 2013 | 7.950 | 8.000 | 7.800 | 7.930 | 271,443 | -0.01(-0.13%) |
Mar 15, 2013 | 8.000 | 8.010 | 7.780 | 7.940 | 351,870 | -0.07(-0.87%) |
Mar 14, 2013 | 8.100 | 8.130 | 7.870 | 8.010 | 330,047 | +0.11(+1.39%) |
Mar 13, 2013 | 7.640 | 8.200 | 7.280 | 7.900 | 754,549 | +0.31(+4.08%) |
Mar 12, 2013 | 7.630 | 7.910 | 7.530 | 7.590 | 475,909 | +0.18(+2.43%) |
Mar 11, 2013 | 6.780 | 7.510 | 6.770 | 7.410 | 326,434 | +0.64(+9.45%) |
Mar 08, 2013 | 6.950 | 7.100 | 6.750 | 6.770 | 361,849 | -0.16(-2.31%) |
Mar 07, 2013 | 6.710 | 6.960 | 6.710 | 6.930 | 209,828 | +0.23(+3.43%) |
Mar 06, 2013 | 6.130 | 6.850 | 6.100 | 6.700 | 767,410 | +0.69(+11.48%) |
Mar 05, 2013 | 7.080 | 7.145 | 5.900 | 6.010 | 1,197,735 | -1.59(-20.92%) |
Mar 04, 2013 | 7.550 | 7.750 | 7.410 | 7.600 | 420,251 | +0.16(+2.15%) |
Mar 01, 2013 | 7.350 | 7.480 | 7.130 | 7.440 | 269,663 | +0.05(+0.68%) |
Feb 28, 2013 | 7.300 | 7.450 | 7.280 | 7.390 | 209,080 | +0.16(+2.21%) |
Feb 27, 2013 | 7.180 | 7.270 | 7.011 | 7.230 | 220,747 | +0.03(+0.42%) |
Feb 26, 2013 | 7.320 | 7.390 | 6.940 | 7.200 | 242,240 | -0.15(-2.04%) |
Feb 22, 2013 | 7.260 | 7.370 | 7.180 | 7.350 | 157,090 | +0.18(+2.51%) |
Feb 21, 2013 | 7.230 | 7.320 | 6.940 | 7.170 | 233,661 | -0.05(-0.69%) |
Feb 20, 2013 | 7.780 | 7.910 | 7.160 | 7.220 | 311,466 | -0.55(-7.08%) |
Feb 19, 2013 | 7.440 | 7.820 | 7.280 | 7.770 | 421,639 | +0.51(+7.02%) |
Feb 15, 2013 | 7.650 | 7.780 | 7.200 | 7.260 | 182,025 | -0.35(-4.60%) |
Feb 14, 2013 | 7.560 | 7.690 | 7.510 | 7.610 | 139,544 | +0.07(+0.93%) |
Feb 13, 2013 | 7.590 | 7.650 | 7.500 | 7.540 | 128,127 | +0.00(+0.00%) |
Feb 12, 2013 | 7.700 | 7.780 | 7.490 | 7.540 | 122,509 | -0.12(-1.57%) |
Feb 11, 2013 | 7.450 | 7.875 | 7.450 | 7.660 | 189,881 | +0.15(+2.00%) |
Feb 08, 2013 | 7.870 | 7.958 | 7.370 | 7.510 | 708,147 | -0.31(-3.96%) |
Feb 07, 2013 | 7.400 | 7.850 | 7.360 | 7.820 | 135,471 | +0.42(+5.68%) |
Feb 06, 2013 | 7.190 | 7.690 | 7.180 | 7.400 | 378,655 | +0.13(+1.79%) |
Feb 04, 2013 | 7.150 | 7.580 | 7.120 | 7.270 | 482,785 | +0.33(+4.76%) |
Feb 01, 2013 | 6.890 | 7.100 | 6.805 | 6.940 | 257,153 | +0.16(+2.36%) |
Jan 31, 2013 | 6.450 | 6.840 | 6.450 | 6.780 | 209,239 | +0.31(+4.79%) |
Jan 30, 2013 | 6.520 | 6.580 | 6.470 | 6.470 | 81,226 | -0.04(-0.61%) |
Jan 29, 2013 | 6.410 | 6.530 | 6.350 | 6.510 | 109,863 | +0.16(+2.52%) |
Jan 28, 2013 | 6.200 | 6.390 | 6.200 | 6.350 | 153,727 | +0.18(+2.92%) |
Jan 25, 2013 | 6.350 | 6.370 | 6.020 | 6.170 | 238,903 | -0.17(-2.68%) |
Jan 24, 2013 | 6.530 | 6.530 | 6.310 | 6.340 | 207,212 | -0.15(-2.31%) |
Jan 23, 2013 | 6.660 | 6.660 | 6.460 | 6.490 | 117,961 | -0.16(-2.41%) |
Jan 22, 2013 | 6.500 | 6.650 | 6.460 | 6.650 | 264,333 | +0.23(+3.58%) |
Jan 18, 2013 | 6.440 | 6.480 | 6.380 | 6.420 | 90,498 | +0.02(+0.31%) |
Jan 17, 2013 | 6.340 | 6.520 | 6.340 | 6.400 | 168,174 | +0.08(+1.27%) |
Jan 16, 2013 | 6.300 | 6.417 | 6.300 | 6.320 | 126,445 | +0.02(+0.32%) |
Jan 15, 2013 | 6.100 | 6.350 | 6.080 | 6.300 | 185,481 | +0.19(+3.11%) |
Jan 14, 2013 | 6.360 | 6.410 | 6.050 | 6.110 | 223,963 | -0.23(-3.63%) |
Jan 11, 2013 | 6.320 | 6.490 | 6.280 | 6.340 | 147,546 | +0.06(+0.96%) |
Jan 10, 2013 | 6.620 | 6.650 | 6.250 | 6.280 | 247,914 | -0.32(-4.85%) |
Jan 09, 2013 | 6.800 | 6.870 | 6.600 | 6.600 | 191,457 | +0.05(+0.76%) |
Jan 08, 2013 | 6.680 | 6.840 | 6.520 | 6.550 | 123,348 | -0.13(-1.95%) |
Jan 07, 2013 | 6.820 | 6.900 | 6.540 | 6.680 | 273,624 | -0.14(-2.05%) |
Jan 04, 2013 | 6.940 | 7.087 | 6.760 | 6.820 | 242,914 | -0.06(-0.87%) |
Jan 03, 2013 | 6.720 | 7.000 | 6.520 | 6.880 | 542,782 | +0.49(+7.67%) |
Jan 02, 2013 | 6.310 | 6.780 | 6.060 | 6.390 | 1,091,857 | +0.53(+9.01%) |
Dec 31, 2012 | 5.900 | 5.900 | 5.720 | 5.862 | 92,699 | -0.03(-0.48%) |
Dec 28, 2012 | 5.590 | 5.900 | 5.574 | 5.890 | 184,653 | +0.30(+5.37%) |
Dec 27, 2012 | 5.690 | 5.690 | 5.450 | 5.590 | 93,391 | -0.07(-1.24%) |
Dec 26, 2012 | 5.500 | 5.750 | 5.490 | 5.660 | 81,032 | +0.20(+3.66%) |
Dec 24, 2012 | 5.730 | 5.730 | 5.420 | 5.460 | 74,435 | -0.31(-5.37%) |
Dec 21, 2012 | 5.710 | 5.890 | 5.520 | 5.770 | 200,732 | -0.07(-1.20%) |
Dec 20, 2012 | 5.840 | 5.940 | 5.750 | 5.840 | 179,948 | +0.00(+0.00%) |
Dec 19, 2012 | 5.750 | 5.860 | 5.720 | 5.840 | 135,902 | +0.10(+1.74%) |
Dec 18, 2012 | 5.890 | 5.930 | 5.700 | 5.740 | 352,951 | -0.48(-7.72%) |
Dec 17, 2012 | 6.300 | 6.350 | 6.160 | 6.220 | 114,317 | -0.03(-0.48%) |
Dec 14, 2012 | 6.120 | 6.250 | 6.110 | 6.250 | 76,047 | +0.10(+1.63%) |
Dec 13, 2012 | 6.200 | 6.230 | 5.990 | 6.150 | 106,710 | -0.07(-1.13%) |
Dec 12, 2012 | 6.220 | 6.310 | 6.170 | 6.220 | 95,718 | -0.03(-0.48%) |
Dec 11, 2012 | 6.360 | 6.380 | 6.120 | 6.250 | 143,955 | +0.00(+0.00%) |
Dec 10, 2012 | 6.210 | 6.250 | 6.100 | 6.250 | 122,679 | +0.10(+1.63%) |
Dec 07, 2012 | 6.000 | 6.380 | 5.890 | 6.150 | 103,645 | +0.25(+4.24%) |
Dec 06, 2012 | 6.030 | 6.110 | 5.657 | 5.900 | 169,890 | -0.19(-3.12%) |
Dec 05, 2012 | 6.190 | 6.300 | 6.050 | 6.090 | 88,383 | -0.09(-1.46%) |
Dec 04, 2012 | 6.270 | 6.300 | 6.020 | 6.180 | 134,360 | +0.26(+4.39%) |
Nov 30, 2012 | 5.760 | 5.920 | 5.750 | 5.920 | 377,888 | +0.23(+4.04%) |
Nov 29, 2012 | 5.520 | 5.850 | 5.510 | 5.690 | 211,257 | +0.17(+3.08%) |
Nov 28, 2012 | 5.440 | 5.560 | 5.400 | 5.520 | 74,574 | +0.09(+1.66%) |
Nov 27, 2012 | 5.510 | 5.580 | 5.370 | 5.430 | 122,894 | -0.07(-1.27%) |
Nov 26, 2012 | 5.250 | 5.550 | 5.150 | 5.500 | 122,018 | +0.25(+4.76%) |
Nov 23, 2012 | 5.240 | 5.310 | 5.200 | 5.250 | 29,456 | +0.04(+0.77%) |
Nov 21, 2012 | 5.410 | 5.470 | 5.150 | 5.210 | 107,199 | -0.20(-3.70%) |
Nov 20, 2012 | 5.250 | 5.490 | 5.170 | 5.410 | 105,108 | +0.18(+3.44%) |
Nov 19, 2012 | 5.250 | 5.250 | 5.010 | 5.230 | 100,711 | +0.11(+2.15%) |
Nov 16, 2012 | 5.020 | 5.210 | 4.940 | 5.120 | 154,591 | +0.10(+1.99%) |
Nov 15, 2012 | 5.180 | 5.240 | 5.020 | 5.020 | 136,874 | -0.12(-2.33%) |
Nov 14, 2012 | 5.140 | 5.300 | 5.120 | 5.140 | 76,979 | +0.07(+1.38%) |
Nov 13, 2012 | 4.980 | 5.115 | 4.920 | 5.070 | 45,718 | +0.10(+2.01%) |
Nov 12, 2012 | 4.890 | 5.040 | 4.890 | 4.970 | 48,706 | +0.09(+1.84%) |
Nov 09, 2012 | 5.010 | 5.140 | 4.810 | 4.880 | 76,958 | -0.12(-2.40%) |
Nov 08, 2012 | 5.150 | 5.220 | 4.850 | 5.000 | 125,467 | -0.07(-1.38%) |
Nov 07, 2012 | 4.950 | 5.230 | 4.810 | 5.070 | 206,879 | +0.07(+1.40%) |
Nov 06, 2012 | 4.988 | 5.090 | 4.820 | 5.000 | 137,861 | +0.02(+0.40%) |
Nov 05, 2012 | 5.050 | 5.240 | 4.750 | 4.980 | 91,825 | -0.04(-0.80%) |
Nov 02, 2012 | 5.150 | 5.290 | 4.910 | 5.020 | 103,137 | -0.13(-2.52%) |
Nov 01, 2012 | 5.000 | 5.330 | 4.880 | 5.150 | 146,169 | +0.22(+4.46%) |
Oct 31, 2012 | 4.750 | 4.970 | 4.750 | 4.930 | 86,052 | +0.12(+2.49%) |
Oct 26, 2012 | 4.820 | 4.810 | 4.810 | 4.810 | 117,200 | +0.03(+0.63%) |
Oct 25, 2012 | 4.660 | 4.890 | 4.620 | 4.780 | 71,102 | +0.18(+3.91%) |
Oct 24, 2012 | 4.800 | 4.843 | 4.280 | 4.600 | 171,812 | -0.17(-3.56%) |
Oct 23, 2012 | 4.930 | 4.930 | 4.750 | 4.770 | 104,177 | -0.11(-2.25%) |
Oct 19, 2012 | 4.980 | 5.015 | 4.850 | 4.880 | 126,816 | -0.08(-1.61%) |
Oct 18, 2012 | 5.150 | 5.170 | 4.950 | 4.960 | 133,575 | -0.23(-4.43%) |
Oct 17, 2012 | 5.110 | 5.190 | 5.010 | 5.190 | 110,180 | +0.15(+2.98%) |
Oct 16, 2012 | 5.500 | 5.550 | 4.900 | 5.040 | 307,570 | -0.36(-6.67%) |
Oct 15, 2012 | 5.480 | 5.640 | 5.380 | 5.400 | 122,520 | +0.00(+0.00%) |
Oct 12, 2012 | 5.510 | 5.680 | 5.300 | 5.400 | 169,735 | -0.12(-2.17%) |
Oct 11, 2012 | 5.300 | 5.900 | 5.280 | 5.520 | 335,592 | +0.28(+5.34%) |
Oct 10, 2012 | 5.190 | 5.400 | 5.160 | 5.240 | 173,593 | +0.08(+1.55%) |
Oct 09, 2012 | 5.700 | 5.750 | 5.120 | 5.160 | 362,286 | -0.42(-7.53%) |
Oct 08, 2012 | 6.040 | 6.090 | 5.520 | 5.580 | 822,495 | -1.54(-21.63%) |
Oct 05, 2012 | 7.310 | 7.390 | 7.030 | 7.120 | 260,023 | -0.07(-0.97%) |
Oct 04, 2012 | 6.950 | 7.500 | 6.950 | 7.190 | 199,856 | +0.31(+4.51%) |
Oct 03, 2012 | 6.830 | 6.910 | 6.780 | 6.880 | 115,067 | +0.12(+1.78%) |
Oct 02, 2012 | 6.770 | 6.910 | 6.700 | 6.760 | 122,376 | +0.00(+0.00%) |
Oct 01, 2012 | 6.750 | 6.900 | 6.680 | 6.760 | 134,989 | +0.08(+1.20%) |
Sep 28, 2012 | 6.880 | 6.899 | 6.650 | 6.680 | 112,793 | -0.23(-3.33%) |
Sep 27, 2012 | 7.000 | 7.000 | 6.860 | 6.910 | 113,395 | +0.08(+1.17%) |
Sep 26, 2012 | 6.970 | 7.090 | 6.830 | 6.830 | 136,237 | -0.12(-1.73%) |
Sep 25, 2012 | 8.000 | 8.000 | 6.870 | 6.950 | 281,287 | -0.98(-12.36%) |
Sep 24, 2012 | 8.190 | 8.230 | 7.700 | 7.930 | 178,475 | -0.23(-2.82%) |
Sep 21, 2012 | 8.150 | 8.500 | 8.020 | 8.160 | 239,189 | +0.17(+2.13%) |
Sep 20, 2012 | 7.920 | 8.700 | 7.790 | 7.990 | 293,701 | -0.21(-2.56%) |
Sep 19, 2012 | 7.700 | 8.250 | 7.320 | 8.200 | 334,886 | +0.46(+5.94%) |
Sep 18, 2012 | 8.250 | 9.000 | 7.530 | 7.740 | 833,337 | -0.52(-6.30%) |
Sep 17, 2012 | 6.790 | 8.350 | 6.290 | 8.260 | 1,707,682 | +2.15(+35.19%) |
Sep 14, 2012 | 5.500 | 6.179 | 5.485 | 6.110 | 398,704 | +0.70(+12.94%) |
Sep 13, 2012 | 5.490 | 5.505 | 5.300 | 5.410 | 133,591 | -0.09(-1.64%) |
Sep 12, 2012 | 5.570 | 5.650 | 5.440 | 5.500 | 100,597 | -0.08(-1.43%) |
Sep 11, 2012 | 5.490 | 5.600 | 5.440 | 5.580 | 118,797 | +0.17(+3.14%) |
Sep 10, 2012 | 5.440 | 5.490 | 5.390 | 5.410 | 80,383 | +0.05(+0.93%) |
Sep 07, 2012 | 5.400 | 5.550 | 5.360 | 5.360 | 115,834 | +0.00(+0.00%) |
Sep 06, 2012 | 5.310 | 5.440 | 5.310 | 5.360 | 110,159 | +0.07(+1.32%) |
Sep 05, 2012 | 5.330 | 5.370 | 5.289 | 5.290 | 83,019 | -0.01(-0.19%) |
Sep 04, 2012 | 5.480 | 5.500 | 5.300 | 5.300 | 67,808 | -0.02(-0.38%) |
Aug 31, 2012 | 5.340 | 5.458 | 5.300 | 5.320 | 51,180 | +0.00(+0.00%) |
Aug 30, 2012 | 5.320 | 5.450 | 5.310 | 5.320 | 33,388 | -0.03(-0.56%) |
Aug 29, 2012 | 5.480 | 5.480 | 5.280 | 5.350 | 54,227 | -0.15(-2.73%) |
Aug 27, 2012 | 5.600 | 5.600 | 5.481 | 5.500 | 45,841 | +0.00(+0.00%) |
Aug 24, 2012 | 5.410 | 5.710 | 5.410 | 5.500 | 64,723 | +0.08(+1.48%) |
Aug 23, 2012 | 5.750 | 5.750 | 5.363 | 5.420 | 69,149 | -0.27(-4.75%) |
Aug 22, 2012 | 5.800 | 5.871 | 5.620 | 5.690 | 115,570 | -0.09(-1.56%) |
Aug 21, 2012 | 6.300 | 6.300 | 5.735 | 5.780 | 105,235 | -0.46(-7.37%) |
Aug 20, 2012 | 6.510 | 6.510 | 5.680 | 6.240 | 297,838 | -0.22(-3.41%) |
Aug 17, 2012 | 6.420 | 6.530 | 6.330 | 6.460 | 192,068 | +0.10(+1.57%) |
Aug 16, 2012 | 6.300 | 6.420 | 5.910 | 6.360 | 289,725 | +0.38(+6.35%) |
Aug 15, 2012 | 5.290 | 6.270 | 4.800 | 5.980 | 742,873 | +1.28(+27.23%) |
Aug 14, 2012 | 4.850 | 4.850 | 4.620 | 4.700 | 108,888 | -0.04(-0.84%) |
Aug 13, 2012 | 4.900 | 4.930 | 4.700 | 4.740 | 97,959 | -0.12(-2.47%) |
Aug 10, 2012 | 5.170 | 5.170 | 4.800 | 4.860 | 59,347 | -0.25(-4.89%) |
Aug 09, 2012 | 5.170 | 5.250 | 5.070 | 5.110 | 76,866 | +0.00(+0.00%) |
Aug 08, 2012 | 5.180 | 5.250 | 5.090 | 5.110 | 35,125 | -0.08(-1.54%) |
Aug 07, 2012 | 5.000 | 5.240 | 4.950 | 5.190 | 61,631 | +0.24(+4.85%) |
Aug 06, 2012 | 5.100 | 5.220 | 4.950 | 4.950 | 47,702 | -0.12(-2.46%) |
Aug 03, 2012 | 5.050 | 5.190 | 5.020 | 5.075 | 90,545 | +0.09(+1.91%) |
Aug 02, 2012 | 5.000 | 5.130 | 4.980 | 4.980 | 35,917 | -0.03(-0.60%) |