Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 5.970 | 6.250 | 5.970 | 5.970 | 119,714 | +0.03(+0.51%) |
Mar 27, 2013 | 5.950 | 6.147 | 5.910 | 5.940 | 57,458 | -0.07(-1.16%) |
Mar 26, 2013 | 6.140 | 6.353 | 5.980 | 6.010 | 64,925 | -0.08(-1.31%) |
Mar 25, 2013 | 6.190 | 6.450 | 6.020 | 6.090 | 124,284 | -0.06(-0.98%) |
Mar 22, 2013 | 6.280 | 6.380 | 6.080 | 6.150 | 59,735 | -0.09(-1.44%) |
Mar 21, 2013 | 6.740 | 6.770 | 6.230 | 6.240 | 132,217 | -0.57(-8.37%) |
Mar 20, 2013 | 6.890 | 6.890 | 6.710 | 6.810 | 102,027 | -0.02(-0.29%) |
Mar 19, 2013 | 6.800 | 7.030 | 6.790 | 6.830 | 263,437 | +0.06(+0.89%) |
Mar 18, 2013 | 6.670 | 6.820 | 6.620 | 6.770 | 158,807 | -0.02(-0.29%) |
Mar 15, 2013 | 6.800 | 6.880 | 6.690 | 6.790 | 316,621 | +0.00(+0.00%) |
Mar 14, 2013 | 6.560 | 7.000 | 6.560 | 6.790 | 169,332 | +0.22(+3.35%) |
Mar 13, 2013 | 6.510 | 6.580 | 6.400 | 6.570 | 87,151 | +0.06(+0.92%) |
Mar 12, 2013 | 6.330 | 6.520 | 6.330 | 6.510 | 124,275 | +0.15(+2.36%) |
Mar 11, 2013 | 6.050 | 6.420 | 6.050 | 6.360 | 282,945 | +0.31(+5.12%) |
Mar 08, 2013 | 5.800 | 6.120 | 5.780 | 6.050 | 128,039 | +0.31(+5.40%) |
Mar 07, 2013 | 5.590 | 5.760 | 5.590 | 5.740 | 40,157 | +0.13(+2.32%) |
Mar 06, 2013 | 5.610 | 5.660 | 5.600 | 5.610 | 27,679 | +0.01(+0.18%) |
Mar 05, 2013 | 5.640 | 5.710 | 5.600 | 5.600 | 65,632 | +0.00(+0.00%) |
Mar 04, 2013 | 5.620 | 5.650 | 5.600 | 5.600 | 70,177 | -0.02(-0.36%) |
Mar 01, 2013 | 5.660 | 5.720 | 5.600 | 5.620 | 41,391 | -0.11(-1.92%) |
Feb 28, 2013 | 5.640 | 5.790 | 5.630 | 5.730 | 67,361 | +0.08(+1.42%) |
Feb 27, 2013 | 5.770 | 5.770 | 5.560 | 5.650 | 68,105 | -0.13(-2.25%) |
Feb 26, 2013 | 5.910 | 5.910 | 5.720 | 5.780 | 65,978 | -0.29(-4.78%) |
Feb 22, 2013 | 6.010 | 6.195 | 5.980 | 6.070 | 75,579 | +0.11(+1.85%) |
Feb 21, 2013 | 5.920 | 6.050 | 5.810 | 5.960 | 107,481 | +0.03(+0.51%) |
Feb 20, 2013 | 6.340 | 6.340 | 5.930 | 5.930 | 161,430 | -0.36(-5.72%) |
Feb 19, 2013 | 6.420 | 6.450 | 6.230 | 6.290 | 49,529 | -0.10(-1.56%) |
Feb 15, 2013 | 6.460 | 6.460 | 6.310 | 6.390 | 112,152 | +0.01(+0.16%) |
Feb 14, 2013 | 6.590 | 6.610 | 6.360 | 6.380 | 70,800 | -0.22(-3.33%) |
Feb 13, 2013 | 6.570 | 6.620 | 6.440 | 6.600 | 104,455 | +0.06(+0.92%) |
Feb 12, 2013 | 6.400 | 6.650 | 6.390 | 6.540 | 55,665 | +0.14(+2.19%) |
Feb 11, 2013 | 6.290 | 6.640 | 6.200 | 6.400 | 307,036 | +0.06(+0.95%) |
Feb 08, 2013 | 5.970 | 6.390 | 5.970 | 6.340 | 113,637 | +0.37(+6.20%) |
Feb 07, 2013 | 5.680 | 6.000 | 5.680 | 5.970 | 68,980 | +0.27(+4.74%) |
Feb 06, 2013 | 5.680 | 5.720 | 5.530 | 5.700 | 96,059 | +0.15(+2.70%) |
Feb 04, 2013 | 5.730 | 5.850 | 5.540 | 5.550 | 112,474 | -0.20(-3.48%) |
Feb 01, 2013 | 5.680 | 5.810 | 5.680 | 5.750 | 116,967 | +0.11(+1.95%) |
Jan 31, 2013 | 5.690 | 5.880 | 5.580 | 5.640 | 302,943 | -0.10(-1.74%) |
Jan 30, 2013 | 5.510 | 5.800 | 5.440 | 5.740 | 334,788 | -0.25(-4.17%) |
Jan 29, 2013 | 5.800 | 6.090 | 5.780 | 5.990 | 142,604 | +0.20(+3.45%) |
Jan 28, 2013 | 5.640 | 5.800 | 5.570 | 5.790 | 77,768 | +0.17(+3.02%) |
Jan 25, 2013 | 5.700 | 5.740 | 5.540 | 5.620 | 58,514 | -0.08(-1.40%) |
Jan 24, 2013 | 5.540 | 5.720 | 5.540 | 5.700 | 187,564 | +0.15(+2.70%) |
Jan 23, 2013 | 5.490 | 5.600 | 5.490 | 5.550 | 67,226 | +0.04(+0.73%) |
Jan 22, 2013 | 5.540 | 5.585 | 5.410 | 5.510 | 146,623 | -0.08(-1.43%) |
Jan 18, 2013 | 5.650 | 5.670 | 5.580 | 5.590 | 82,043 | -0.08(-1.41%) |
Jan 17, 2013 | 5.690 | 5.750 | 5.610 | 5.670 | 94,653 | -0.02(-0.35%) |
Jan 16, 2013 | 5.810 | 5.860 | 5.660 | 5.690 | 70,873 | -0.12(-2.07%) |
Jan 15, 2013 | 5.920 | 6.020 | 5.680 | 5.810 | 182,901 | -0.13(-2.19%) |
Jan 14, 2013 | 5.730 | 5.940 | 5.540 | 5.940 | 338,709 | +0.33(+5.88%) |
Jan 11, 2013 | 6.070 | 6.150 | 5.580 | 5.610 | 144,235 | -0.43(-7.12%) |
Jan 10, 2013 | 6.300 | 6.450 | 6.020 | 6.040 | 57,047 | -0.22(-3.51%) |
Jan 09, 2013 | 6.330 | 6.410 | 6.130 | 6.260 | 72,086 | -0.04(-0.63%) |
Jan 08, 2013 | 6.660 | 6.730 | 6.160 | 6.300 | 145,994 | -0.40(-5.97%) |
Jan 07, 2013 | 6.660 | 6.750 | 6.660 | 6.700 | 50,275 | -0.02(-0.30%) |
Jan 04, 2013 | 6.740 | 6.750 | 6.600 | 6.720 | 43,846 | -0.01(-0.15%) |
Jan 03, 2013 | 6.820 | 6.875 | 6.650 | 6.730 | 169,631 | -0.10(-1.47%) |
Jan 02, 2013 | 6.770 | 6.850 | 6.690 | 6.830 | 273,011 | +0.10(+1.49%) |
Dec 31, 2012 | 6.390 | 6.750 | 6.350 | 6.730 | 90,783 | +0.36(+5.65%) |
Dec 28, 2012 | 6.380 | 6.420 | 6.260 | 6.370 | 60,007 | -0.05(-0.78%) |
Dec 27, 2012 | 6.420 | 6.450 | 6.340 | 6.420 | 68,971 | -0.01(-0.16%) |
Dec 26, 2012 | 6.440 | 6.470 | 6.360 | 6.430 | 120,344 | +0.00(+0.00%) |
Dec 24, 2012 | 6.430 | 6.450 | 6.280 | 6.430 | 43,251 | +0.02(+0.31%) |
Dec 21, 2012 | 6.320 | 6.410 | 6.200 | 6.410 | 573,694 | +0.04(+0.63%) |
Dec 20, 2012 | 6.390 | 6.390 | 6.300 | 6.370 | 137,470 | -0.02(-0.31%) |
Dec 19, 2012 | 6.400 | 6.430 | 6.350 | 6.390 | 116,299 | +0.00(+0.00%) |
Dec 18, 2012 | 6.330 | 6.420 | 6.250 | 6.390 | 106,085 | +0.07(+1.11%) |
Dec 17, 2012 | 6.230 | 6.330 | 6.200 | 6.320 | 72,135 | +0.10(+1.61%) |
Dec 14, 2012 | 6.150 | 6.288 | 6.150 | 6.220 | 133,270 | +0.04(+0.65%) |
Dec 13, 2012 | 6.180 | 6.230 | 6.130 | 6.180 | 60,910 | -0.01(-0.16%) |
Dec 12, 2012 | 6.100 | 6.270 | 6.100 | 6.190 | 90,731 | +0.04(+0.65%) |
Dec 11, 2012 | 5.950 | 6.150 | 5.815 | 6.150 | 200,070 | +0.24(+4.06%) |
Dec 10, 2012 | 6.000 | 6.000 | 5.740 | 5.910 | 93,852 | -0.08(-1.34%) |
Dec 07, 2012 | 6.060 | 6.100 | 5.930 | 5.990 | 33,218 | -0.03(-0.50%) |
Dec 06, 2012 | 6.000 | 6.070 | 5.930 | 6.020 | 39,976 | +0.00(+0.00%) |
Dec 05, 2012 | 6.040 | 6.077 | 5.940 | 6.020 | 68,691 | +0.02(+0.33%) |
Dec 04, 2012 | 6.010 | 6.160 | 5.850 | 6.000 | 80,114 | -0.25(-4.00%) |
Nov 30, 2012 | 6.220 | 6.300 | 6.210 | 6.250 | 245,491 | +0.05(+0.81%) |
Nov 29, 2012 | 6.120 | 6.220 | 6.040 | 6.200 | 69,009 | +0.14(+2.31%) |
Nov 28, 2012 | 6.000 | 6.070 | 5.940 | 6.060 | 63,000 | +0.02(+0.33%) |
Nov 27, 2012 | 6.030 | 6.140 | 5.950 | 6.040 | 68,642 | -0.07(-1.15%) |
Nov 26, 2012 | 6.010 | 6.130 | 5.990 | 6.110 | 74,870 | +0.10(+1.66%) |
Nov 23, 2012 | 6.100 | 6.110 | 5.870 | 6.010 | 27,383 | -0.06(-0.99%) |
Nov 21, 2012 | 5.970 | 6.110 | 5.925 | 6.070 | 56,425 | +0.09(+1.51%) |
Nov 20, 2012 | 6.070 | 6.205 | 5.950 | 5.980 | 57,420 | -0.12(-1.97%) |
Nov 19, 2012 | 5.870 | 6.150 | 5.870 | 6.100 | 81,116 | +0.30(+5.17%) |
Nov 16, 2012 | 5.860 | 6.010 | 5.680 | 5.800 | 144,478 | -0.07(-1.19%) |
Nov 15, 2012 | 5.980 | 6.060 | 5.855 | 5.870 | 107,771 | -0.12(-2.00%) |
Nov 14, 2012 | 6.050 | 6.110 | 5.900 | 5.990 | 149,975 | -0.05(-0.83%) |
Nov 13, 2012 | 6.130 | 6.270 | 5.990 | 6.040 | 44,527 | -0.14(-2.27%) |
Nov 12, 2012 | 6.190 | 6.200 | 6.070 | 6.180 | 52,112 | -0.01(-0.16%) |
Nov 09, 2012 | 6.260 | 6.350 | 6.070 | 6.190 | 144,207 | -0.11(-1.75%) |
Nov 08, 2012 | 6.330 | 6.460 | 6.220 | 6.300 | 894,800 | -0.06(-0.94%) |
Nov 07, 2012 | 6.080 | 6.560 | 6.080 | 6.360 | 352,894 | +0.25(+4.09%) |
Nov 06, 2012 | 6.000 | 6.200 | 6.000 | 6.110 | 260,562 | +0.12(+2.00%) |
Nov 05, 2012 | 6.020 | 6.211 | 5.920 | 5.990 | 175,325 | -0.04(-0.66%) |
Nov 02, 2012 | 6.200 | 6.200 | 5.950 | 6.030 | 249,194 | -0.17(-2.74%) |
Nov 01, 2012 | 6.070 | 6.210 | 5.830 | 6.200 | 272,033 | +0.08(+1.31%) |
Oct 31, 2012 | 6.280 | 6.420 | 5.660 | 6.120 | 361,336 | -0.78(-11.30%) |
Oct 26, 2012 | 6.850 | 6.900 | 6.900 | 6.900 | 90,700 | +0.04(+0.58%) |
Oct 25, 2012 | 6.730 | 6.860 | 6.680 | 6.860 | 76,747 | +0.14(+2.08%) |
Oct 24, 2012 | 6.790 | 6.805 | 6.600 | 6.720 | 69,279 | -0.05(-0.74%) |
Oct 23, 2012 | 6.750 | 6.880 | 6.660 | 6.770 | 139,478 | -0.10(-1.45%) |
Oct 19, 2012 | 7.280 | 7.350 | 6.710 | 6.870 | 205,171 | -0.47(-6.41%) |
Oct 18, 2012 | 7.590 | 7.710 | 7.320 | 7.340 | 102,490 | -0.28(-3.67%) |
Oct 17, 2012 | 7.830 | 7.880 | 7.500 | 7.620 | 109,855 | -0.23(-2.93%) |
Oct 16, 2012 | 8.210 | 8.210 | 7.740 | 7.850 | 157,260 | -0.30(-3.68%) |
Oct 15, 2012 | 8.210 | 8.255 | 8.040 | 8.150 | 43,929 | -0.06(-0.73%) |
Oct 12, 2012 | 8.130 | 8.250 | 7.990 | 8.210 | 125,096 | +0.06(+0.74%) |
Oct 11, 2012 | 8.230 | 8.440 | 8.120 | 8.150 | 90,614 | -0.06(-0.73%) |
Oct 10, 2012 | 8.130 | 8.260 | 8.080 | 8.210 | 41,147 | +0.06(+0.74%) |
Oct 09, 2012 | 8.340 | 8.350 | 8.030 | 8.150 | 60,346 | -0.21(-2.51%) |
Oct 08, 2012 | 8.330 | 8.430 | 8.280 | 8.360 | 48,071 | -0.02(-0.24%) |
Oct 05, 2012 | 8.660 | 8.810 | 8.300 | 8.380 | 104,439 | -0.28(-3.23%) |
Oct 04, 2012 | 8.630 | 8.700 | 8.350 | 8.660 | 61,117 | +0.03(+0.35%) |
Oct 03, 2012 | 8.670 | 8.810 | 8.590 | 8.630 | 68,730 | -0.03(-0.35%) |
Oct 02, 2012 | 8.700 | 8.760 | 8.630 | 8.660 | 72,576 | +0.01(+0.12%) |
Oct 01, 2012 | 8.450 | 8.720 | 8.380 | 8.650 | 103,088 | +0.26(+3.10%) |
Sep 28, 2012 | 8.480 | 8.550 | 8.360 | 8.390 | 89,523 | -0.16(-1.87%) |
Sep 27, 2012 | 8.360 | 8.770 | 8.330 | 8.550 | 129,245 | +0.23(+2.76%) |
Sep 26, 2012 | 8.560 | 8.590 | 8.280 | 8.320 | 97,800 | -0.23(-2.69%) |
Sep 25, 2012 | 8.900 | 9.090 | 8.490 | 8.550 | 155,719 | -0.32(-3.61%) |
Sep 24, 2012 | 8.350 | 8.950 | 8.350 | 8.870 | 118,405 | +0.50(+5.97%) |
Sep 21, 2012 | 8.410 | 8.558 | 8.110 | 8.370 | 393,502 | +0.08(+0.97%) |
Sep 20, 2012 | 8.510 | 8.550 | 8.290 | 8.290 | 59,950 | -0.27(-3.15%) |
Sep 19, 2012 | 8.680 | 8.750 | 8.525 | 8.560 | 85,693 | -0.14(-1.61%) |
Sep 18, 2012 | 8.650 | 8.750 | 8.540 | 8.700 | 64,176 | +0.02(+0.23%) |
Sep 17, 2012 | 8.700 | 8.780 | 8.580 | 8.680 | 102,679 | -0.05(-0.57%) |
Sep 14, 2012 | 8.650 | 8.800 | 8.580 | 8.730 | 151,619 | +0.13(+1.51%) |
Sep 13, 2012 | 8.590 | 8.630 | 8.510 | 8.600 | 116,035 | +0.01(+0.12%) |
Sep 12, 2012 | 8.670 | 8.760 | 8.530 | 8.590 | 65,470 | -0.07(-0.81%) |
Sep 11, 2012 | 8.650 | 8.700 | 8.570 | 8.660 | 74,635 | +0.03(+0.35%) |
Sep 10, 2012 | 8.570 | 8.780 | 8.510 | 8.630 | 122,302 | +0.03(+0.35%) |
Sep 07, 2012 | 8.590 | 8.660 | 8.480 | 8.600 | 184,309 | +0.08(+0.94%) |
Sep 06, 2012 | 8.350 | 8.720 | 8.300 | 8.520 | 155,186 | +0.23(+2.77%) |
Sep 05, 2012 | 8.320 | 8.410 | 8.160 | 8.290 | 175,954 | -0.01(-0.12%) |
Sep 04, 2012 | 8.530 | 8.630 | 8.180 | 8.300 | 142,987 | -0.27(-3.15%) |
Aug 31, 2012 | 8.490 | 8.590 | 8.230 | 8.570 | 151,873 | +0.16(+1.84%) |
Aug 30, 2012 | 8.440 | 8.580 | 8.358 | 8.415 | 100,456 | -0.08(-0.88%) |
Aug 29, 2012 | 8.590 | 8.610 | 8.440 | 8.490 | 110,356 | +0.12(+1.43%) |
Aug 27, 2012 | 8.340 | 8.470 | 8.240 | 8.370 | 134,257 | +0.03(+0.36%) |
Aug 24, 2012 | 8.260 | 8.410 | 8.240 | 8.340 | 114,053 | +0.04(+0.48%) |
Aug 23, 2012 | 8.390 | 8.390 | 8.220 | 8.300 | 141,138 | -0.10(-1.19%) |
Aug 22, 2012 | 8.400 | 8.460 | 8.280 | 8.400 | 66,183 | -0.03(-0.36%) |
Aug 21, 2012 | 8.500 | 8.640 | 8.400 | 8.430 | 153,050 | -0.07(-0.82%) |
Aug 20, 2012 | 8.660 | 8.740 | 8.450 | 8.500 | 237,046 | -0.22(-2.52%) |
Aug 17, 2012 | 8.650 | 8.760 | 8.580 | 8.720 | 181,014 | +0.04(+0.46%) |
Aug 16, 2012 | 8.650 | 8.700 | 8.510 | 8.680 | 234,109 | +0.02(+0.23%) |
Aug 15, 2012 | 8.620 | 8.730 | 8.540 | 8.660 | 134,070 | +0.00(+0.00%) |
Aug 14, 2012 | 8.800 | 8.800 | 8.570 | 8.660 | 123,617 | -0.11(-1.25%) |
Aug 13, 2012 | 8.780 | 8.890 | 8.540 | 8.770 | 61,558 | -0.04(-0.45%) |
Aug 10, 2012 | 9.000 | 9.020 | 8.760 | 8.810 | 135,679 | -0.23(-2.54%) |
Aug 09, 2012 | 8.920 | 9.100 | 8.850 | 9.040 | 118,135 | +0.10(+1.12%) |
Aug 08, 2012 | 8.840 | 9.050 | 8.740 | 8.940 | 144,769 | +0.08(+0.90%) |
Aug 07, 2012 | 8.870 | 9.210 | 8.840 | 8.860 | 152,628 | +0.02(+0.23%) |
Aug 06, 2012 | 8.800 | 9.215 | 8.690 | 8.840 | 230,672 | +0.04(+0.45%) |
Aug 03, 2012 | 8.660 | 8.880 | 8.550 | 8.800 | 137,633 | +0.21(+2.44%) |
Aug 02, 2012 | 8.840 | 9.093 | 8.580 | 8.590 | 122,299 | -0.29(-3.27%) |
Aug 01, 2012 | 8.060 | 9.740 | 8.060 | 8.880 | 224,282 | -0.19(-2.09%) |
Jul 31, 2012 | 9.410 | 9.570 | 9.060 | 9.070 | 259,067 | -0.38(-4.02%) |
Jul 30, 2012 | 9.630 | 9.740 | 9.440 | 9.450 | 138,716 | -0.19(-1.97%) |
Jul 27, 2012 | 9.220 | 9.660 | 8.930 | 9.640 | 138,951 | +0.48(+5.24%) |
Jul 26, 2012 | 9.430 | 9.430 | 9.010 | 9.160 | 159,142 | -0.18(-1.93%) |
Jul 25, 2012 | 9.280 | 9.350 | 9.080 | 9.340 | 99,963 | +0.13(+1.41%) |
Jul 24, 2012 | 9.670 | 9.670 | 9.160 | 9.210 | 117,701 | -0.40(-4.21%) |
Jul 23, 2012 | 9.830 | 9.830 | 9.590 | 9.615 | 105,453 | -0.38(-3.75%) |
Jul 20, 2012 | 9.980 | 10.03 | 9.790 | 9.990 | 189,057 | -0.06(-0.60%) |
Jul 19, 2012 | 9.950 | 10.15 | 9.930 | 10.05 | 251,273 | +0.09(+0.90%) |
Jul 18, 2012 | 9.730 | 10.05 | 9.630 | 9.960 | 453,585 | +0.18(+1.84%) |
Jul 17, 2012 | 9.460 | 9.845 | 9.430 | 9.780 | 519,520 | -0.23(-2.30%) |
Jul 16, 2012 | 9.990 | 10.06 | 9.930 | 10.01 | 150,723 | -0.04(-0.40%) |
Jul 13, 2012 | 9.780 | 10.10 | 9.780 | 10.05 | 158,189 | +0.26(+2.66%) |
Jul 12, 2012 | 9.820 | 9.900 | 9.630 | 9.790 | 147,913 | -0.13(-1.31%) |
Jul 11, 2012 | 9.740 | 9.980 | 9.740 | 9.920 | 180,418 | +0.16(+1.64%) |
Jul 10, 2012 | 9.950 | 10.04 | 9.710 | 9.760 | 150,792 | -0.19(-1.91%) |
Jul 09, 2012 | 9.840 | 10.03 | 9.840 | 9.950 | 326,600 | +0.06(+0.61%) |
Jul 06, 2012 | 9.780 | 9.940 | 9.730 | 9.890 | 223,475 | +0.00(+0.00%) |
Jul 05, 2012 | 9.650 | 9.930 | 9.600 | 9.890 | 312,795 | +0.18(+1.85%) |
Jul 03, 2012 | 9.460 | 9.740 | 9.460 | 9.710 | 230,174 | +0.26(+2.70%) |
Jul 02, 2012 | 9.240 | 9.460 | 9.190 | 9.455 | 250,020 | +0.20(+2.11%) |
Jun 29, 2012 | 9.040 | 9.310 | 8.980 | 9.260 | 355,756 | +0.40(+4.51%) |
Jun 28, 2012 | 9.260 | 9.290 | 8.670 | 8.860 | 313,492 | -0.46(-4.94%) |
Jun 27, 2012 | 9.270 | 9.620 | 9.220 | 9.320 | 3,698,488 | +0.05(+0.54%) |
Jun 26, 2012 | 9.410 | 9.440 | 9.150 | 9.270 | 268,937 | -0.13(-1.44%) |
Jun 25, 2012 | 9.220 | 9.450 | 9.040 | 9.405 | 343,456 | +0.05(+0.59%) |
Jun 22, 2012 | 9.400 | 9.510 | 9.190 | 9.350 | 1,421,088 | -0.08(-0.85%) |
Jun 21, 2012 | 9.590 | 9.850 | 9.405 | 9.430 | 806,779 | +0.30(+3.29%) |
Jun 20, 2012 | 9.050 | 9.240 | 8.960 | 9.130 | 406,030 | +0.04(+0.44%) |
Jun 19, 2012 | 9.020 | 9.230 | 9.020 | 9.090 | 151,221 | +0.06(+0.66%) |
Jun 18, 2012 | 8.950 | 9.140 | 8.860 | 9.030 | 175,956 | +0.03(+0.33%) |
Jun 15, 2012 | 8.940 | 9.060 | 8.920 | 9.000 | 220,457 | +0.02(+0.22%) |
Jun 14, 2012 | 8.910 | 9.080 | 8.860 | 8.980 | 154,158 | +0.03(+0.34%) |
Jun 13, 2012 | 8.860 | 9.125 | 8.850 | 8.950 | 224,857 | +0.02(+0.22%) |
Jun 12, 2012 | 8.840 | 9.010 | 8.830 | 8.930 | 155,722 | +0.13(+1.48%) |
Jun 11, 2012 | 8.960 | 9.031 | 8.790 | 8.800 | 244,082 | -0.10(-1.12%) |
Jun 08, 2012 | 8.600 | 9.000 | 8.553 | 8.900 | 459,972 | +0.28(+3.25%) |
Jun 07, 2012 | 8.650 | 8.650 | 8.370 | 8.620 | 195,090 | +0.08(+0.94%) |
Jun 06, 2012 | 8.470 | 8.620 | 8.330 | 8.540 | 151,534 | +0.13(+1.55%) |
Jun 05, 2012 | 8.410 | 8.470 | 8.190 | 8.410 | 278,737 | -0.07(-0.83%) |
Jun 04, 2012 | 8.280 | 8.490 | 8.130 | 8.480 | 208,490 | +0.23(+2.79%) |
Jun 01, 2012 | 7.980 | 8.330 | 7.830 | 8.250 | 233,219 | +0.14(+1.73%) |
May 31, 2012 | 8.000 | 8.190 | 7.920 | 8.110 | 382,660 | +0.10(+1.25%) |
May 30, 2012 | 8.020 | 8.150 | 7.930 | 8.010 | 139,037 | -0.10(-1.23%) |
May 29, 2012 | 8.090 | 8.200 | 7.940 | 8.110 | 143,466 | +0.04(+0.50%) |
May 25, 2012 | 7.950 | 8.080 | 7.860 | 8.070 | 130,550 | +0.11(+1.38%) |
May 24, 2012 | 8.040 | 8.100 | 7.900 | 7.960 | 176,956 | -0.08(-1.00%) |
May 23, 2012 | 7.910 | 8.070 | 7.820 | 8.040 | 119,468 | +0.03(+0.37%) |
May 22, 2012 | 8.220 | 8.300 | 7.950 | 8.010 | 114,716 | -0.21(-2.55%) |
May 21, 2012 | 8.010 | 8.320 | 7.900 | 8.220 | 92,947 | +0.19(+2.37%) |
May 18, 2012 | 8.180 | 8.320 | 7.960 | 8.030 | 218,449 | -0.16(-1.95%) |
May 17, 2012 | 8.030 | 8.360 | 7.930 | 8.190 | 191,801 | +0.16(+1.99%) |
May 16, 2012 | 7.950 | 8.130 | 7.880 | 8.030 | 85,768 | +0.09(+1.13%) |
May 15, 2012 | 7.870 | 8.130 | 7.800 | 7.940 | 81,209 | +0.05(+0.63%) |
May 14, 2012 | 7.930 | 8.030 | 7.820 | 7.890 | 76,303 | -0.14(-1.74%) |
May 11, 2012 | 7.960 | 8.060 | 7.900 | 8.030 | 128,159 | -0.02(-0.25%) |
May 10, 2012 | 8.100 | 8.310 | 8.000 | 8.050 | 126,433 | +0.02(+0.25%) |
May 09, 2012 | 7.970 | 8.130 | 7.910 | 8.030 | 97,337 | -0.01(-0.12%) |
May 08, 2012 | 8.020 | 8.100 | 7.910 | 8.040 | 120,245 | -0.06(-0.74%) |
May 07, 2012 | 8.150 | 8.150 | 7.960 | 8.100 | 176,735 | -0.10(-1.22%) |
May 04, 2012 | 8.540 | 8.560 | 8.130 | 8.200 | 167,427 | -0.41(-4.76%) |
May 03, 2012 | 9.190 | 9.190 | 8.530 | 8.610 | 235,836 | -0.64(-6.92%) |
May 02, 2012 | 9.170 | 9.280 | 8.740 | 9.250 | 841,501 | +0.08(+0.87%) |
May 01, 2012 | 8.770 | 9.180 | 8.760 | 9.170 | 1,206,735 | -1.34(-12.75%) |
Apr 30, 2012 | 10.83 | 10.83 | 10.48 | 10.51 | 335,317 | -0.31(-2.87%) |
Apr 27, 2012 | 10.63 | 10.87 | 10.53 | 10.82 | 134,989 | +0.18(+1.69%) |
Apr 26, 2012 | 10.70 | 10.78 | 10.53 | 10.64 | 121,649 | -0.09(-0.84%) |
Apr 25, 2012 | 10.74 | 10.86 | 10.51 | 10.73 | 303,502 | +0.13(+1.23%) |
Apr 24, 2012 | 10.98 | 10.98 | 10.58 | 10.60 | 460,834 | -0.39(-3.55%) |
Apr 23, 2012 | 11.35 | 11.48 | 10.84 | 10.99 | 257,339 | -0.56(-4.85%) |
Apr 20, 2012 | 11.52 | 11.81 | 11.39 | 11.55 | 256,190 | +0.18(+1.58%) |
Apr 19, 2012 | 11.39 | 11.59 | 11.26 | 11.37 | 189,371 | +0.03(+0.26%) |
Apr 18, 2012 | 11.60 | 11.90 | 11.31 | 11.34 | 478,682 | -0.33(-2.83%) |
Apr 17, 2012 | 11.71 | 11.78 | 11.63 | 11.67 | 195,675 | +0.02(+0.17%) |
Apr 16, 2012 | 11.61 | 11.83 | 11.50 | 11.65 | 543,380 | +0.06(+0.52%) |
Apr 13, 2012 | 11.33 | 11.84 | 11.19 | 11.59 | 480,039 | +0.22(+1.93%) |
Apr 12, 2012 | 11.15 | 11.41 | 11.01 | 11.37 | 294,106 | +0.23(+2.06%) |
Apr 11, 2012 | 10.65 | 11.38 | 10.64 | 11.14 | 812,550 | +0.52(+4.90%) |
Apr 10, 2012 | 10.67 | 10.83 | 10.48 | 10.62 | 876,310 | -0.07(-0.65%) |
Apr 09, 2012 | 10.54 | 10.79 | 10.49 | 10.69 | 518,356 | -0.05(-0.47%) |
Apr 05, 2012 | 10.45 | 10.79 | 10.44 | 10.74 | 321,644 | +0.23(+2.19%) |
Apr 04, 2012 | 10.60 | 10.60 | 10.48 | 10.51 | 183,603 | -0.23(-2.14%) |
Apr 03, 2012 | 10.81 | 10.91 | 10.73 | 10.74 | 234,856 | -0.10(-0.92%) |