Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 7.390 | 7.490 | 7.280 | 7.410 | 0 | +0.04(+0.54%) |
Apr 29, 2013 | 7.500 | 7.590 | 7.310 | 7.370 | 783,612 | -0.08(-1.07%) |
Apr 26, 2013 | 7.490 | 7.540 | 7.390 | 7.450 | 528,586 | -0.09(-1.19%) |
Apr 25, 2013 | 7.180 | 7.550 | 7.180 | 7.540 | 1,354,724 | +0.37(+5.16%) |
Apr 24, 2013 | 7.110 | 7.200 | 7.034 | 7.170 | 904,421 | +0.03(+0.42%) |
Apr 23, 2013 | 7.190 | 7.300 | 7.030 | 7.140 | 1,353,136 | -0.01(-0.14%) |
Apr 22, 2013 | 7.140 | 7.190 | 7.005 | 7.150 | 596,856 | -0.01(-0.14%) |
Apr 19, 2013 | 6.960 | 7.190 | 6.960 | 7.160 | 733,283 | +0.16(+2.29%) |
Apr 18, 2013 | 7.100 | 7.170 | 6.950 | 7.000 | 867,398 | -0.10(-1.41%) |
Apr 17, 2013 | 7.020 | 7.160 | 6.990 | 7.100 | 859,223 | +0.02(+0.28%) |
Apr 16, 2013 | 7.060 | 7.170 | 7.040 | 7.080 | 647,461 | +0.07(+1.00%) |
Apr 15, 2013 | 7.240 | 7.260 | 6.990 | 7.010 | 1,292,623 | -0.25(-3.51%) |
Apr 12, 2013 | 7.250 | 7.290 | 7.170 | 7.265 | 395,844 | -0.04(-0.62%) |
Apr 11, 2013 | 7.150 | 7.440 | 7.130 | 7.310 | 1,019,285 | +0.14(+1.95%) |
Apr 10, 2013 | 7.080 | 7.200 | 7.051 | 7.170 | 1,154,681 | +0.09(+1.27%) |
Apr 09, 2013 | 7.080 | 7.210 | 7.070 | 7.080 | 617,998 | +0.01(+0.14%) |
Apr 08, 2013 | 7.170 | 7.170 | 6.990 | 7.070 | 635,146 | -0.10(-1.39%) |
Apr 05, 2013 | 6.990 | 7.220 | 6.990 | 7.170 | 592,899 | +0.11(+1.56%) |
Apr 04, 2013 | 7.040 | 7.120 | 6.990 | 7.060 | 1,040,016 | +0.04(+0.57%) |
Apr 03, 2013 | 7.280 | 7.380 | 6.970 | 7.020 | 1,371,179 | -0.19(-2.64%) |
Apr 02, 2013 | 7.350 | 7.450 | 7.180 | 7.210 | 1,235,726 | -0.08(-1.10%) |
Apr 01, 2013 | 7.480 | 7.680 | 7.250 | 7.290 | 947,432 | -0.17(-2.28%) |
Mar 28, 2013 | 7.520 | 7.770 | 7.390 | 7.460 | 1,634,048 | +0.00(+0.00%) |
Mar 27, 2013 | 7.500 | 7.520 | 7.260 | 7.460 | 1,222,888 | -0.05(-0.67%) |
Mar 26, 2013 | 7.330 | 7.530 | 7.230 | 7.510 | 1,289,149 | +0.24(+3.30%) |
Mar 25, 2013 | 7.140 | 7.350 | 7.080 | 7.270 | 1,714,932 | +0.21(+2.96%) |
Mar 22, 2013 | 7.060 | 7.150 | 6.990 | 7.061 | 1,249,315 | +0.00(+0.01%) |
Mar 21, 2013 | 6.940 | 7.120 | 6.920 | 7.060 | 2,195,045 | +0.05(+0.71%) |
Mar 20, 2013 | 7.250 | 7.280 | 6.930 | 7.010 | 3,745,237 | -0.24(-3.31%) |
Mar 19, 2013 | 7.550 | 7.600 | 7.240 | 7.250 | 3,152,757 | -0.37(-4.86%) |
Mar 18, 2013 | 7.650 | 7.740 | 7.570 | 7.620 | 1,593,953 | -0.14(-1.80%) |
Mar 15, 2013 | 7.860 | 7.860 | 7.620 | 7.760 | 2,648,997 | -0.05(-0.64%) |
Mar 14, 2013 | 7.970 | 7.980 | 7.790 | 7.810 | 3,956,221 | +0.02(+0.26%) |
Mar 13, 2013 | 7.810 | 8.260 | 7.720 | 7.790 | 22,544,734 | -4.64(-37.33%) |
Mar 12, 2013 | 11.93 | 12.47 | 11.80 | 12.43 | 2,391,700 | +0.47(+3.93%) |
Mar 11, 2013 | 11.74 | 11.97 | 11.63 | 11.96 | 553,673 | +0.17(+1.44%) |
Mar 08, 2013 | 11.69 | 11.89 | 11.67 | 11.79 | 692,294 | +0.19(+1.64%) |
Mar 07, 2013 | 11.28 | 11.64 | 11.28 | 11.60 | 490,660 | +0.18(+1.58%) |
Mar 06, 2013 | 11.57 | 11.66 | 11.29 | 11.42 | 681,190 | -0.12(-1.04%) |
Mar 05, 2013 | 11.52 | 11.64 | 11.34 | 11.54 | 514,791 | +0.05(+0.44%) |
Mar 04, 2013 | 11.44 | 11.50 | 11.29 | 11.49 | 481,854 | +0.05(+0.44%) |
Mar 01, 2013 | 11.32 | 11.49 | 11.25 | 11.44 | 509,240 | +0.04(+0.35%) |
Feb 28, 2013 | 11.42 | 11.55 | 11.32 | 11.40 | 496,716 | +0.01(+0.09%) |
Feb 27, 2013 | 11.20 | 11.55 | 11.20 | 11.39 | 482,805 | +0.14(+1.24%) |
Feb 26, 2013 | 11.26 | 11.34 | 11.10 | 11.25 | 663,384 | +0.01(+0.09%) |
Feb 25, 2013 | 11.35 | 11.57 | 11.22 | 11.24 | 557,033 | +0.00(+0.00%) |
Feb 22, 2013 | 11.47 | 11.50 | 11.15 | 11.24 | 845,123 | -0.09(-0.79%) |
Feb 21, 2013 | 11.90 | 11.91 | 11.00 | 11.33 | 1,734,600 | -0.50(-4.23%) |
Feb 20, 2013 | 11.55 | 11.92 | 11.51 | 11.83 | 917,810 | +0.25(+2.16%) |
Feb 19, 2013 | 11.51 | 11.60 | 11.21 | 11.58 | 1,234,153 | -0.05(-0.43%) |
Feb 15, 2013 | 12.28 | 12.35 | 11.46 | 11.63 | 1,291,697 | -0.54(-4.44%) |
Feb 14, 2013 | 12.21 | 12.30 | 12.15 | 12.17 | 374,840 | -0.11(-0.90%) |
Feb 13, 2013 | 12.32 | 12.38 | 12.13 | 12.28 | 358,472 | +0.01(+0.08%) |
Feb 12, 2013 | 12.20 | 12.33 | 12.10 | 12.27 | 298,164 | +0.07(+0.57%) |
Feb 11, 2013 | 12.34 | 12.44 | 12.15 | 12.20 | 313,249 | -0.17(-1.37%) |
Feb 08, 2013 | 12.45 | 12.59 | 12.30 | 12.37 | 342,194 | -0.02(-0.16%) |
Feb 07, 2013 | 12.20 | 12.50 | 12.02 | 12.39 | 931,809 | +0.15(+1.23%) |
Feb 06, 2013 | 12.31 | 12.46 | 12.20 | 12.24 | 424,581 | +0.03(+0.25%) |
Feb 04, 2013 | 12.41 | 12.41 | 12.15 | 12.21 | 676,098 | -0.29(-2.32%) |
Feb 01, 2013 | 12.55 | 12.63 | 12.31 | 12.50 | 943,632 | -0.11(-0.87%) |
Jan 31, 2013 | 12.12 | 13.00 | 12.04 | 12.61 | 2,033,056 | +0.68(+5.70%) |
Jan 30, 2013 | 12.24 | 12.38 | 11.78 | 11.93 | 821,517 | -0.21(-1.73%) |
Jan 29, 2013 | 11.58 | 12.57 | 11.52 | 12.14 | 2,905,486 | +0.50(+4.30%) |
Jan 28, 2013 | 11.82 | 12.00 | 11.59 | 11.64 | 601,702 | -0.16(-1.36%) |
Jan 25, 2013 | 11.62 | 11.90 | 11.54 | 11.80 | 639,907 | +0.26(+2.25%) |
Jan 24, 2013 | 11.49 | 11.72 | 11.49 | 11.54 | 503,178 | +0.10(+0.87%) |
Jan 23, 2013 | 11.63 | 11.74 | 11.42 | 11.44 | 783,063 | -0.16(-1.38%) |
Jan 22, 2013 | 12.01 | 12.05 | 11.55 | 11.60 | 1,056,289 | -0.45(-3.73%) |
Jan 18, 2013 | 12.05 | 12.18 | 11.95 | 12.05 | 495,925 | +0.05(+0.42%) |
Jan 17, 2013 | 12.07 | 12.24 | 11.85 | 12.00 | 596,154 | -0.05(-0.41%) |
Jan 16, 2013 | 12.65 | 12.65 | 11.97 | 12.05 | 1,412,502 | -0.56(-4.44%) |
Jan 15, 2013 | 12.64 | 12.68 | 12.50 | 12.61 | 550,402 | -0.06(-0.47%) |
Jan 14, 2013 | 12.74 | 12.80 | 12.50 | 12.67 | 757,373 | -0.05(-0.39%) |
Jan 11, 2013 | 13.05 | 13.05 | 12.61 | 12.72 | 949,550 | -0.29(-2.23%) |
Jan 10, 2013 | 12.96 | 13.15 | 12.90 | 13.01 | 1,895,542 | +0.40(+3.17%) |
Jan 09, 2013 | 11.74 | 12.64 | 11.68 | 12.61 | 1,971,541 | +0.87(+7.41%) |
Jan 08, 2013 | 12.00 | 12.05 | 11.67 | 11.74 | 660,054 | -0.27(-2.25%) |
Jan 07, 2013 | 12.20 | 12.20 | 11.89 | 12.01 | 540,990 | -0.02(-0.16%) |
Jan 04, 2013 | 11.96 | 12.17 | 11.90 | 12.03 | 716,663 | +0.10(+0.84%) |
Jan 03, 2013 | 11.61 | 11.93 | 11.57 | 11.93 | 573,677 | +0.27(+2.32%) |
Jan 02, 2013 | 11.43 | 11.67 | 11.19 | 11.66 | 733,200 | +0.47(+4.20%) |
Dec 31, 2012 | 11.30 | 11.49 | 11.14 | 11.19 | 884,049 | -0.09(-0.80%) |
Dec 28, 2012 | 11.36 | 11.53 | 11.24 | 11.28 | 839,766 | -0.20(-1.74%) |
Dec 27, 2012 | 11.81 | 11.96 | 11.37 | 11.48 | 827,765 | -0.36(-3.04%) |
Dec 26, 2012 | 11.90 | 11.94 | 11.63 | 11.84 | 735,251 | -0.02(-0.17%) |
Dec 24, 2012 | 11.70 | 11.90 | 11.61 | 11.86 | 521,149 | +0.14(+1.19%) |
Dec 21, 2012 | 11.40 | 11.75 | 11.05 | 11.72 | 1,827,091 | +0.42(+3.72%) |
Dec 20, 2012 | 11.37 | 11.39 | 11.15 | 11.30 | 721,456 | -0.04(-0.35%) |
Dec 19, 2012 | 11.31 | 11.35 | 11.07 | 11.34 | 1,842,765 | +0.02(+0.18%) |
Dec 18, 2012 | 11.13 | 11.34 | 11.06 | 11.32 | 514,330 | +0.23(+2.07%) |
Dec 17, 2012 | 10.88 | 11.09 | 10.86 | 11.09 | 617,828 | +0.23(+2.09%) |
Dec 14, 2012 | 10.88 | 11.00 | 10.85 | 10.86 | 684,653 | -0.05(-0.45%) |
Dec 13, 2012 | 11.10 | 11.22 | 10.82 | 10.91 | 629,174 | -0.18(-1.60%) |
Dec 12, 2012 | 11.19 | 11.29 | 11.00 | 11.09 | 923,086 | +0.10(+0.90%) |
Dec 11, 2012 | 10.66 | 11.12 | 10.66 | 10.99 | 1,205,499 | +0.39(+3.72%) |
Dec 10, 2012 | 10.67 | 10.86 | 10.59 | 10.60 | 835,251 | -0.09(-0.83%) |
Dec 07, 2012 | 10.90 | 10.98 | 10.61 | 10.69 | 1,080,624 | -0.20(-1.81%) |
Dec 06, 2012 | 10.92 | 11.06 | 10.75 | 10.88 | 744,074 | -0.08(-0.72%) |
Dec 05, 2012 | 11.13 | 11.23 | 10.85 | 10.96 | 898,234 | -0.16(-1.42%) |
Dec 04, 2012 | 11.62 | 11.62 | 10.99 | 11.12 | 3,304,607 | -0.56(-4.81%) |
Nov 30, 2012 | 11.44 | 11.69 | 11.39 | 11.68 | 962,925 | +0.32(+2.78%) |
Nov 29, 2012 | 10.89 | 11.39 | 10.85 | 11.37 | 975,999 | +0.32(+2.86%) |
Nov 28, 2012 | 11.11 | 11.25 | 10.95 | 11.05 | 728,950 | -0.07(-0.62%) |
Nov 27, 2012 | 11.18 | 11.35 | 11.11 | 11.12 | 684,010 | -0.01(-0.09%) |
Nov 26, 2012 | 11.11 | 11.19 | 10.95 | 11.13 | 667,751 | -0.02(-0.18%) |
Nov 23, 2012 | 11.07 | 11.15 | 10.98 | 11.15 | 554,033 | +0.14(+1.25%) |
Nov 21, 2012 | 11.19 | 11.27 | 10.65 | 11.01 | 509,414 | -0.11(-1.02%) |
Nov 20, 2012 | 10.84 | 11.14 | 10.69 | 11.12 | 808,483 | +0.29(+2.69%) |
Nov 19, 2012 | 10.63 | 10.84 | 10.51 | 10.83 | 698,279 | +0.34(+3.20%) |
Nov 16, 2012 | 10.56 | 10.85 | 10.34 | 10.50 | 1,011,195 | -0.10(-0.93%) |
Nov 15, 2012 | 10.81 | 10.91 | 10.50 | 10.60 | 861,555 | -0.25(-2.27%) |
Nov 14, 2012 | 11.28 | 11.32 | 10.78 | 10.84 | 587,806 | -0.28(-2.48%) |
Nov 13, 2012 | 10.70 | 11.41 | 10.70 | 11.12 | 1,277,533 | +0.43(+4.06%) |
Nov 12, 2012 | 11.00 | 11.09 | 10.57 | 10.69 | 859,500 | -0.25(-2.26%) |
Nov 09, 2012 | 10.42 | 10.98 | 10.31 | 10.93 | 807,373 | +0.43(+4.13%) |
Nov 08, 2012 | 10.71 | 10.85 | 9.975 | 10.50 | 1,727,880 | -0.17(-1.57%) |
Nov 07, 2012 | 11.62 | 11.77 | 10.59 | 10.67 | 2,870,479 | -0.53(-4.76%) |
Nov 06, 2012 | 11.00 | 11.22 | 10.90 | 11.20 | 865,096 | +0.21(+1.89%) |
Nov 05, 2012 | 10.81 | 11.03 | 10.80 | 10.99 | 550,318 | +0.16(+1.46%) |
Nov 02, 2012 | 11.08 | 11.15 | 10.82 | 10.83 | 691,687 | -0.24(-2.14%) |
Nov 01, 2012 | 10.98 | 11.33 | 10.89 | 11.07 | 661,231 | +0.06(+0.54%) |
Oct 31, 2012 | 10.97 | 11.11 | 10.79 | 11.01 | 666,209 | +0.11(+1.00%) |
Oct 26, 2012 | 10.91 | 10.90 | 10.90 | 10.90 | 724,366 | -0.04(-0.36%) |
Oct 25, 2012 | 11.25 | 11.47 | 10.81 | 10.94 | 940,211 | -0.18(-1.60%) |
Oct 24, 2012 | 11.09 | 11.28 | 10.98 | 11.12 | 346,706 | +0.06(+0.54%) |
Oct 23, 2012 | 11.10 | 11.17 | 10.85 | 11.06 | 1,074,682 | -0.30(-2.61%) |
Oct 19, 2012 | 11.68 | 11.73 | 11.13 | 11.36 | 1,460,452 | -0.46(-3.92%) |
Oct 18, 2012 | 12.16 | 12.16 | 11.77 | 11.82 | 1,214,735 | -0.32(-2.60%) |
Oct 17, 2012 | 12.03 | 12.28 | 11.93 | 12.14 | 863,675 | +0.15(+1.23%) |
Oct 16, 2012 | 11.79 | 11.99 | 11.64 | 11.99 | 671,173 | +0.33(+2.79%) |
Oct 15, 2012 | 11.66 | 11.75 | 11.59 | 11.66 | 683,700 | +0.04(+0.38%) |
Oct 12, 2012 | 11.80 | 11.88 | 11.52 | 11.62 | 671,998 | -0.16(-1.38%) |
Oct 11, 2012 | 11.95 | 12.09 | 11.74 | 11.78 | 601,072 | -0.04(-0.33%) |
Oct 10, 2012 | 11.88 | 11.99 | 11.59 | 11.82 | 839,485 | -0.06(-0.50%) |
Oct 09, 2012 | 12.14 | 12.34 | 11.87 | 11.88 | 1,438,294 | -0.27(-2.19%) |
Oct 08, 2012 | 11.84 | 12.20 | 11.74 | 12.15 | 1,066,109 | +0.33(+2.75%) |
Oct 05, 2012 | 11.94 | 11.94 | 11.77 | 11.82 | 842,402 | -0.03(-0.25%) |
Oct 04, 2012 | 11.71 | 12.00 | 11.69 | 11.85 | 759,398 | +0.10(+0.84%) |
Oct 03, 2012 | 12.00 | 12.03 | 11.57 | 11.75 | 762,836 | -0.23(-1.89%) |
Oct 02, 2012 | 11.60 | 12.04 | 11.59 | 11.98 | 938,630 | +0.38(+3.32%) |
Oct 01, 2012 | 11.58 | 12.03 | 11.54 | 11.59 | 892,413 | +0.05(+0.43%) |
Sep 28, 2012 | 11.50 | 11.61 | 11.45 | 11.54 | 713,723 | -0.03(-0.26%) |
Sep 27, 2012 | 11.46 | 11.63 | 11.29 | 11.57 | 903,099 | +0.13(+1.12%) |
Sep 26, 2012 | 11.64 | 11.94 | 11.41 | 11.45 | 1,358,732 | -0.21(-1.78%) |
Sep 25, 2012 | 11.59 | 11.89 | 11.59 | 11.65 | 1,554,892 | +0.07(+0.64%) |
Sep 24, 2012 | 12.28 | 12.38 | 11.49 | 11.58 | 2,066,146 | -0.76(-6.20%) |
Sep 21, 2012 | 12.43 | 12.63 | 12.14 | 12.34 | 2,569,949 | +0.22(+1.79%) |
Sep 20, 2012 | 12.23 | 12.34 | 12.10 | 12.13 | 1,299,936 | -0.17(-1.36%) |
Sep 19, 2012 | 13.19 | 13.24 | 12.25 | 12.29 | 2,861,760 | -0.76(-5.82%) |
Sep 18, 2012 | 12.73 | 13.34 | 12.69 | 13.05 | 2,296,825 | +0.32(+2.48%) |
Sep 17, 2012 | 11.85 | 12.79 | 11.85 | 12.74 | 1,785,771 | +0.89(+7.49%) |
Sep 14, 2012 | 12.13 | 12.22 | 11.81 | 11.85 | 1,545,016 | -0.25(-2.04%) |
Sep 13, 2012 | 11.70 | 12.13 | 11.70 | 12.10 | 1,493,231 | +0.19(+1.57%) |
Sep 12, 2012 | 12.06 | 12.21 | 11.81 | 11.91 | 1,352,665 | -0.08(-0.66%) |
Sep 11, 2012 | 11.74 | 12.02 | 11.74 | 11.99 | 1,096,590 | +0.27(+2.32%) |
Sep 10, 2012 | 11.88 | 12.03 | 11.63 | 11.72 | 1,632,833 | -0.13(-1.12%) |
Sep 07, 2012 | 12.38 | 12.38 | 11.76 | 11.85 | 2,230,141 | -0.58(-4.68%) |
Sep 06, 2012 | 12.43 | 12.58 | 12.34 | 12.43 | 1,670,646 | +0.08(+0.64%) |
Sep 05, 2012 | 12.26 | 12.43 | 12.03 | 12.35 | 2,227,748 | +0.34(+2.79%) |
Sep 04, 2012 | 11.84 | 12.11 | 11.65 | 12.02 | 1,585,032 | +0.22(+1.84%) |
Aug 31, 2012 | 11.94 | 11.95 | 11.60 | 11.80 | 805,892 | -0.05(-0.42%) |
Aug 30, 2012 | 11.78 | 11.89 | 11.64 | 11.85 | 1,406,502 | +0.01(+0.08%) |
Aug 29, 2012 | 11.58 | 12.01 | 11.50 | 11.84 | 1,488,046 | +0.33(+2.83%) |
Aug 27, 2012 | 11.73 | 11.78 | 11.46 | 11.51 | 1,207,964 | -0.19(-1.60%) |
Aug 24, 2012 | 11.54 | 11.79 | 11.53 | 11.70 | 1,309,785 | +0.17(+1.45%) |
Aug 23, 2012 | 11.68 | 11.83 | 11.49 | 11.53 | 2,095,505 | -0.23(-1.93%) |
Aug 22, 2012 | 11.69 | 11.84 | 11.44 | 11.76 | 1,164,521 | +0.09(+0.76%) |
Aug 21, 2012 | 11.95 | 12.03 | 11.41 | 11.67 | 2,412,420 | -0.23(-1.91%) |
Aug 20, 2012 | 11.83 | 12.00 | 11.74 | 11.90 | 1,210,617 | +0.01(+0.08%) |
Aug 17, 2012 | 12.41 | 12.43 | 11.75 | 11.89 | 3,778,075 | -0.62(-4.97%) |
Aug 16, 2012 | 12.48 | 12.59 | 12.29 | 12.51 | 1,432,375 | +0.18(+1.44%) |
Aug 15, 2012 | 12.09 | 12.58 | 12.09 | 12.33 | 2,070,536 | +0.27(+2.21%) |
Aug 14, 2012 | 12.36 | 12.46 | 12.06 | 12.07 | 2,688,836 | -0.40(-3.24%) |
Aug 13, 2012 | 12.32 | 12.50 | 12.25 | 12.47 | 1,608,426 | +0.22(+1.77%) |
Aug 10, 2012 | 12.23 | 12.58 | 12.11 | 12.25 | 3,042,687 | +0.31(+2.56%) |
Aug 09, 2012 | 12.03 | 12.04 | 11.66 | 11.95 | 2,540,888 | +0.30(+2.56%) |
Aug 08, 2012 | 13.17 | 13.26 | 11.55 | 11.65 | 7,408,894 | -1.94(-14.25%) |
Aug 07, 2012 | 13.57 | 13.69 | 13.33 | 13.59 | 1,308,362 | +0.06(+0.44%) |
Aug 06, 2012 | 13.45 | 13.80 | 13.34 | 13.53 | 1,095,318 | +0.09(+0.66%) |
Aug 03, 2012 | 13.33 | 13.90 | 13.23 | 13.44 | 979,674 | +0.22(+1.64%) |
Aug 02, 2012 | 13.53 | 13.64 | 13.06 | 13.22 | 1,779,396 | -0.35(-2.55%) |
Aug 01, 2012 | 13.80 | 14.15 | 13.53 | 13.57 | 1,756,050 | -0.24(-1.72%) |
Jul 31, 2012 | 14.91 | 15.03 | 13.76 | 13.80 | 3,105,431 | -1.29(-8.56%) |
Jul 30, 2012 | 15.30 | 15.50 | 14.80 | 15.10 | 1,930,362 | -0.05(-0.33%) |
Jul 27, 2012 | 15.71 | 15.93 | 15.03 | 15.15 | 3,755,492 | -0.54(-3.43%) |
Jul 26, 2012 | 15.89 | 16.05 | 15.56 | 15.68 | 2,188,671 | +0.14(+0.92%) |
Jul 25, 2012 | 16.67 | 16.96 | 15.44 | 15.54 | 2,653,504 | +0.12(+0.77%) |
Jul 24, 2012 | 15.65 | 15.73 | 15.21 | 15.42 | 889,964 | -0.09(-0.57%) |
Jul 23, 2012 | 15.39 | 15.69 | 14.91 | 15.51 | 1,002,809 | -0.16(-1.01%) |
Jul 20, 2012 | 16.07 | 16.15 | 15.62 | 15.67 | 1,176,837 | -0.50(-3.11%) |
Jul 19, 2012 | 16.35 | 16.47 | 16.00 | 16.17 | 832,870 | -0.15(-0.91%) |
Jul 18, 2012 | 16.29 | 16.61 | 16.14 | 16.32 | 1,805,264 | -0.07(-0.42%) |
Jul 17, 2012 | 16.69 | 17.00 | 16.21 | 16.39 | 1,125,429 | -0.19(-1.13%) |
Jul 16, 2012 | 16.47 | 17.19 | 16.39 | 16.58 | 1,803,918 | +0.47(+2.94%) |
Jul 13, 2012 | 16.05 | 16.47 | 16.03 | 16.10 | 982,911 | +0.17(+1.05%) |
Jul 12, 2012 | 15.69 | 16.04 | 15.07 | 15.93 | 1,215,180 | +0.18(+1.13%) |
Jul 11, 2012 | 16.56 | 16.57 | 15.44 | 15.76 | 1,965,859 | -0.80(-4.86%) |
Jul 10, 2012 | 16.88 | 17.25 | 16.33 | 16.56 | 1,508,178 | -0.26(-1.55%) |
Jul 09, 2012 | 16.77 | 17.02 | 16.54 | 16.82 | 1,754,736 | +0.11(+0.65%) |
Jul 06, 2012 | 16.18 | 16.75 | 15.89 | 16.71 | 1,218,672 | +0.47(+2.92%) |
Jul 05, 2012 | 15.69 | 16.67 | 15.54 | 16.24 | 2,225,150 | +0.70(+4.51%) |
Jul 03, 2012 | 15.96 | 16.02 | 15.50 | 15.54 | 972,114 | -0.25(-1.56%) |
Jul 02, 2012 | 15.42 | 15.79 | 15.19 | 15.79 | 2,036,659 | +0.43(+2.83%) |
Jun 29, 2012 | 14.16 | 15.42 | 14.16 | 15.35 | 3,802,709 | +0.25(+1.63%) |
Jun 28, 2012 | 14.73 | 15.25 | 14.61 | 15.11 | 1,939,522 | +0.28(+1.86%) |
Jun 27, 2012 | 14.31 | 14.85 | 14.31 | 14.83 | 1,932,075 | +0.57(+4.01%) |
Jun 26, 2012 | 14.57 | 14.83 | 14.21 | 14.26 | 2,128,081 | -0.25(-1.73%) |
Jun 25, 2012 | 13.53 | 14.96 | 13.38 | 14.51 | 4,134,956 | +0.80(+5.83%) |
Jun 22, 2012 | 13.59 | 13.81 | 13.14 | 13.71 | 1,409,985 | +0.40(+3.00%) |
Jun 21, 2012 | 13.75 | 14.08 | 13.22 | 13.31 | 2,054,448 | -0.36(-2.60%) |
Jun 20, 2012 | 13.01 | 13.80 | 12.85 | 13.67 | 1,718,168 | +0.53(+4.06%) |
Jun 19, 2012 | 13.06 | 13.27 | 12.79 | 13.13 | 1,999,676 | +0.14(+1.06%) |
Jun 18, 2012 | 12.36 | 13.17 | 12.34 | 12.99 | 2,029,595 | +0.64(+5.19%) |
Jun 15, 2012 | 11.92 | 12.50 | 11.64 | 12.35 | 2,408,700 | +0.43(+3.64%) |
Jun 14, 2012 | 11.22 | 11.94 | 11.17 | 11.92 | 1,982,701 | +0.75(+6.71%) |
Jun 13, 2012 | 11.49 | 11.74 | 10.98 | 11.17 | 1,847,386 | -0.39(-3.41%) |
Jun 12, 2012 | 11.45 | 11.88 | 11.25 | 11.56 | 1,356,844 | +0.17(+1.47%) |
Jun 11, 2012 | 11.74 | 11.83 | 11.35 | 11.40 | 845,923 | -0.26(-2.20%) |
Jun 08, 2012 | 11.25 | 11.79 | 11.02 | 11.65 | 787,967 | +0.40(+3.60%) |
Jun 07, 2012 | 11.95 | 12.02 | 11.21 | 11.25 | 1,828,425 | -0.60(-5.08%) |
Jun 06, 2012 | 11.81 | 12.04 | 11.64 | 11.85 | 1,240,691 | +0.09(+0.76%) |
Jun 05, 2012 | 10.94 | 11.78 | 10.94 | 11.76 | 1,607,967 | +0.78(+7.10%) |
Jun 04, 2012 | 10.77 | 11.07 | 10.61 | 10.98 | 1,320,841 | +0.12(+1.09%) |
Jun 01, 2012 | 11.24 | 11.24 | 10.59 | 10.86 | 1,833,472 | -0.57(-5.00%) |
May 31, 2012 | 11.60 | 11.64 | 11.24 | 11.44 | 1,131,907 | -0.20(-1.70%) |
May 30, 2012 | 11.54 | 11.65 | 11.35 | 11.63 | 1,212,209 | -0.01(-0.08%) |
May 29, 2012 | 11.16 | 11.73 | 11.07 | 11.64 | 1,607,986 | +0.57(+5.17%) |
May 25, 2012 | 11.08 | 11.28 | 10.95 | 11.07 | 867,528 | -0.06(-0.53%) |
May 24, 2012 | 10.85 | 11.20 | 10.68 | 11.13 | 1,144,875 | +0.31(+2.83%) |
May 23, 2012 | 10.84 | 10.85 | 10.56 | 10.82 | 1,183,569 | -0.12(-1.08%) |
May 22, 2012 | 11.30 | 11.38 | 10.85 | 10.94 | 884,060 | -0.34(-2.97%) |
May 21, 2012 | 10.90 | 11.34 | 10.90 | 11.28 | 1,436,340 | +0.35(+3.16%) |
May 18, 2012 | 11.23 | 11.37 | 10.82 | 10.93 | 2,066,147 | -0.27(-2.38%) |
May 17, 2012 | 11.99 | 12.05 | 11.05 | 11.20 | 1,980,086 | -0.78(-6.51%) |
May 16, 2012 | 12.01 | 12.20 | 11.71 | 11.98 | 1,968,403 | +0.00(+0.00%) |
May 15, 2012 | 11.49 | 12.02 | 11.49 | 11.98 | 2,246,616 | +0.47(+4.12%) |
May 14, 2012 | 11.25 | 11.55 | 11.17 | 11.50 | 1,614,934 | +0.16(+1.39%) |
May 11, 2012 | 10.93 | 11.36 | 10.93 | 11.35 | 1,975,093 | +0.35(+3.14%) |
May 10, 2012 | 10.95 | 11.07 | 10.87 | 11.00 | 1,089,019 | +0.14(+1.27%) |
May 09, 2012 | 10.60 | 10.95 | 10.56 | 10.86 | 1,398,044 | +0.16(+1.47%) |
May 08, 2012 | 10.64 | 10.74 | 10.34 | 10.71 | 1,885,505 | +0.04(+0.37%) |
May 07, 2012 | 10.58 | 10.81 | 10.29 | 10.67 | 2,110,324 | +0.26(+2.46%) |
May 04, 2012 | 10.48 | 10.57 | 10.36 | 10.41 | 1,973,185 | -0.08(-0.75%) |
May 03, 2012 | 10.61 | 10.87 | 10.26 | 10.49 | 4,111,707 | -0.13(-1.21%) |
May 02, 2012 | 10.35 | 10.66 | 10.31 | 10.62 | 2,154,420 | +0.27(+2.57%) |