Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 11.99 | 12.17 | 11.82 | 11.95 | 3,781,487 | -0.11(-0.88%) |
Mar 27, 2013 | 11.22 | 12.28 | 11.22 | 12.06 | 13,605,326 | +0.78(+6.96%) |
Mar 26, 2013 | 11.18 | 11.31 | 11.17 | 11.27 | 2,397,157 | +0.12(+1.08%) |
Mar 25, 2013 | 10.95 | 11.35 | 10.92 | 11.15 | 4,810,977 | +0.21(+1.89%) |
Mar 22, 2013 | 11.00 | 11.10 | 10.84 | 10.94 | 3,514,385 | +0.01(+0.07%) |
Mar 21, 2013 | 11.08 | 11.22 | 10.87 | 10.94 | 3,451,894 | -0.26(-2.30%) |
Mar 20, 2013 | 11.18 | 11.35 | 11.13 | 11.19 | 3,970,882 | +0.12(+1.04%) |
Mar 19, 2013 | 11.22 | 11.30 | 10.89 | 11.08 | 4,092,158 | -0.08(-0.75%) |
Mar 18, 2013 | 10.86 | 11.31 | 10.83 | 11.16 | 6,930,420 | +0.17(+1.55%) |
Mar 15, 2013 | 10.89 | 11.08 | 10.73 | 10.99 | 13,638,324 | +0.03(+0.24%) |
Mar 14, 2013 | 11.02 | 11.05 | 10.91 | 10.96 | 4,414,512 | +0.00(+0.00%) |
Mar 13, 2013 | 10.96 | 11.09 | 10.81 | 10.96 | 7,334,980 | +0.01(+0.11%) |
Mar 12, 2013 | 11.20 | 11.23 | 10.86 | 10.95 | 5,804,956 | -0.12(-1.04%) |
Mar 11, 2013 | 10.87 | 11.07 | 10.69 | 11.07 | 7,095,505 | +0.21(+1.93%) |
Mar 08, 2013 | 10.98 | 11.18 | 10.74 | 10.86 | 29,988,936 | +0.60(+5.82%) |
Mar 07, 2013 | 10.34 | 10.45 | 10.20 | 10.26 | 6,642,626 | -0.06(-0.61%) |
Mar 06, 2013 | 10.35 | 10.52 | 10.27 | 10.32 | 6,539,296 | -0.03(-0.28%) |
Mar 05, 2013 | 9.850 | 10.53 | 9.836 | 10.35 | 10,421,144 | +0.38(+3.84%) |
Mar 04, 2013 | 9.511 | 9.975 | 9.301 | 9.970 | 15,774,480 | +0.17(+1.74%) |
Mar 01, 2013 | 9.824 | 9.968 | 9.590 | 9.799 | 4,892,398 | -0.09(-0.90%) |
Feb 28, 2013 | 9.949 | 10.03 | 9.734 | 9.889 | 7,905,622 | -0.03(-0.29%) |
Feb 27, 2013 | 9.219 | 9.929 | 9.219 | 9.917 | 13,946,166 | +0.80(+8.74%) |
Feb 26, 2013 | 8.935 | 9.226 | 8.812 | 9.120 | 7,941,959 | +0.21(+2.38%) |
Feb 25, 2013 | 8.964 | 9.241 | 8.853 | 8.909 | 10,818,710 | -0.01(-0.13%) |
Feb 22, 2013 | 8.622 | 8.928 | 8.509 | 8.921 | 7,781,501 | +0.36(+4.25%) |
Feb 21, 2013 | 8.668 | 8.776 | 8.446 | 8.557 | 7,657,367 | -0.14(-1.66%) |
Feb 20, 2013 | 9.405 | 9.494 | 8.698 | 8.702 | 14,064,307 | -0.74(-7.88%) |
Feb 19, 2013 | 9.287 | 9.450 | 9.185 | 9.446 | 5,195,169 | +0.19(+2.03%) |
Feb 15, 2013 | 9.366 | 9.525 | 9.188 | 9.258 | 5,266,328 | -0.14(-1.46%) |
Feb 14, 2013 | 9.498 | 9.498 | 9.183 | 9.395 | 7,141,918 | -0.16(-1.71%) |
Feb 13, 2013 | 9.409 | 9.739 | 9.409 | 9.559 | 13,414,632 | +0.13(+1.35%) |
Feb 12, 2013 | 9.238 | 9.547 | 9.205 | 9.431 | 7,817,601 | +0.18(+1.98%) |
Feb 11, 2013 | 9.241 | 9.323 | 9.157 | 9.248 | 3,164,478 | +0.00(+0.00%) |
Feb 08, 2013 | 9.289 | 9.342 | 9.108 | 9.248 | 2,964,194 | -0.03(-0.31%) |
Feb 07, 2013 | 9.287 | 9.385 | 9.133 | 9.277 | 5,772,764 | -0.01(-0.13%) |
Feb 06, 2013 | 9.311 | 9.424 | 9.261 | 9.289 | 3,945,783 | -0.04(-0.39%) |
Feb 04, 2013 | 9.366 | 9.520 | 9.236 | 9.325 | 4,426,083 | -0.07(-0.77%) |
Feb 01, 2013 | 9.479 | 9.600 | 9.361 | 9.397 | 4,596,426 | +0.02(+0.18%) |
Jan 31, 2013 | 9.585 | 9.626 | 9.349 | 9.380 | 7,344,931 | -0.25(-2.55%) |
Jan 30, 2013 | 9.696 | 9.898 | 9.616 | 9.626 | 9,340,013 | +0.03(+0.35%) |
Jan 29, 2013 | 9.650 | 9.744 | 9.484 | 9.592 | 5,698,885 | -0.07(-0.77%) |
Jan 28, 2013 | 9.624 | 9.802 | 9.368 | 9.667 | 16,495,737 | -0.15(-1.57%) |
Jan 25, 2013 | 10.12 | 10.46 | 9.720 | 9.821 | 46,185,384 | +0.59(+6.36%) |
Jan 24, 2013 | 8.528 | 9.294 | 8.528 | 9.234 | 28,632,652 | +0.78(+9.20%) |
Jan 23, 2013 | 8.499 | 8.658 | 8.415 | 8.456 | 9,249,608 | -0.02(-0.20%) |
Jan 22, 2013 | 8.441 | 8.514 | 8.319 | 8.473 | 7,437,658 | +0.05(+0.57%) |
Jan 18, 2013 | 8.444 | 8.528 | 8.328 | 8.425 | 6,824,885 | +0.00(+0.03%) |
Jan 17, 2013 | 8.391 | 8.482 | 8.314 | 8.422 | 7,592,808 | +0.09(+1.04%) |
Jan 16, 2013 | 8.432 | 8.526 | 8.328 | 8.336 | 3,766,290 | -0.13(-1.54%) |
Jan 15, 2013 | 8.367 | 8.591 | 8.283 | 8.466 | 4,850,404 | +0.04(+0.51%) |
Jan 14, 2013 | 8.490 | 8.632 | 8.307 | 8.422 | 6,035,344 | -0.08(-0.91%) |
Jan 11, 2013 | 8.396 | 8.569 | 8.201 | 8.499 | 9,344,897 | +0.11(+1.29%) |
Jan 10, 2013 | 8.196 | 8.463 | 8.193 | 8.391 | 7,366,504 | +0.23(+2.77%) |
Jan 09, 2013 | 8.112 | 8.249 | 8.073 | 8.165 | 3,646,742 | +0.09(+1.16%) |
Jan 08, 2013 | 8.083 | 8.126 | 7.910 | 8.071 | 7,322,350 | +0.00(+0.03%) |
Jan 07, 2013 | 8.271 | 8.425 | 8.049 | 8.068 | 4,356,250 | -0.22(-2.70%) |
Jan 04, 2013 | 8.133 | 8.331 | 8.076 | 8.292 | 3,992,886 | +0.19(+2.35%) |
Jan 03, 2013 | 7.866 | 8.239 | 7.831 | 8.102 | 6,543,944 | +0.23(+2.94%) |
Jan 02, 2013 | 7.864 | 7.885 | 7.582 | 7.871 | 4,877,492 | +0.29(+3.81%) |
Dec 31, 2012 | 7.274 | 7.630 | 7.168 | 7.582 | 3,121,213 | +0.28(+3.79%) |
Dec 28, 2012 | 7.173 | 7.363 | 7.156 | 7.305 | 2,431,505 | +0.09(+1.20%) |
Dec 27, 2012 | 7.450 | 7.488 | 7.103 | 7.218 | 4,565,347 | -0.21(-2.82%) |
Dec 26, 2012 | 7.305 | 7.486 | 7.292 | 7.428 | 3,203,178 | +0.13(+1.71%) |
Dec 24, 2012 | 7.413 | 7.551 | 7.286 | 7.303 | 1,402,376 | -0.09(-1.21%) |
Dec 21, 2012 | 7.332 | 7.428 | 7.187 | 7.392 | 10,934,172 | -0.06(-0.81%) |
Dec 20, 2012 | 7.572 | 7.587 | 7.341 | 7.452 | 6,165,853 | -0.13(-1.71%) |
Dec 19, 2012 | 7.657 | 7.770 | 7.493 | 7.582 | 12,861,139 | -0.04(-0.47%) |
Dec 18, 2012 | 7.401 | 7.705 | 7.401 | 7.618 | 6,237,493 | +0.23(+3.10%) |
Dec 17, 2012 | 7.281 | 7.450 | 7.173 | 7.389 | 6,040,589 | +0.14(+1.96%) |
Dec 14, 2012 | 7.334 | 7.486 | 7.151 | 7.247 | 6,617,881 | -0.12(-1.63%) |
Dec 13, 2012 | 6.838 | 7.418 | 6.838 | 7.368 | 11,977,168 | +0.51(+7.37%) |
Dec 12, 2012 | 6.783 | 7.026 | 6.763 | 6.862 | 4,658,161 | +0.12(+1.79%) |
Dec 11, 2012 | 6.742 | 6.833 | 6.693 | 6.742 | 5,081,261 | +0.00(+0.04%) |
Dec 10, 2012 | 6.578 | 6.749 | 6.503 | 6.739 | 5,539,004 | +0.19(+2.90%) |
Dec 07, 2012 | 6.588 | 6.638 | 6.479 | 6.549 | 4,092,262 | -0.04(-0.58%) |
Dec 06, 2012 | 6.568 | 6.667 | 6.479 | 6.588 | 6,165,815 | -0.01(-0.15%) |
Dec 05, 2012 | 6.202 | 6.679 | 6.142 | 6.597 | 10,065,307 | -0.00(-0.04%) |
Dec 04, 2012 | 6.380 | 6.619 | 6.347 | 6.600 | 7,661,973 | +0.18(+2.85%) |
Nov 30, 2012 | 6.323 | 6.472 | 6.270 | 6.417 | 9,785,802 | +0.11(+1.68%) |
Nov 29, 2012 | 6.368 | 6.416 | 6.205 | 6.311 | 9,180,090 | -0.05(-0.83%) |
Nov 28, 2012 | 6.306 | 6.405 | 6.236 | 6.364 | 3,349,154 | +0.04(+0.61%) |
Nov 27, 2012 | 6.328 | 6.462 | 6.311 | 6.325 | 3,382,804 | +0.01(+0.11%) |
Nov 26, 2012 | 6.253 | 6.417 | 6.200 | 6.318 | 3,365,830 | +0.11(+1.71%) |
Nov 23, 2012 | 6.164 | 6.332 | 6.149 | 6.212 | 1,704,807 | +0.12(+1.90%) |
Nov 21, 2012 | 5.981 | 6.126 | 5.911 | 6.096 | 4,704,375 | +0.15(+2.51%) |
Nov 20, 2012 | 5.966 | 5.987 | 5.845 | 5.947 | 5,923,944 | -0.05(-0.76%) |
Nov 19, 2012 | 6.055 | 6.275 | 5.959 | 5.993 | 4,305,434 | +0.06(+0.97%) |
Nov 16, 2012 | 5.899 | 5.988 | 5.807 | 5.935 | 5,117,690 | +0.03(+0.45%) |
Nov 15, 2012 | 5.959 | 6.010 | 5.783 | 5.909 | 4,614,298 | -0.06(-0.93%) |
Nov 14, 2012 | 6.149 | 6.157 | 5.959 | 5.964 | 5,069,150 | -0.15(-2.40%) |
Nov 13, 2012 | 6.164 | 6.224 | 6.101 | 6.111 | 3,983,333 | -0.11(-1.70%) |
Nov 12, 2012 | 6.395 | 6.411 | 6.190 | 6.217 | 3,198,103 | -0.16(-2.49%) |
Nov 09, 2012 | 6.296 | 6.441 | 6.096 | 6.376 | 5,220,712 | +0.08(+1.26%) |
Nov 08, 2012 | 6.520 | 6.537 | 6.248 | 6.296 | 7,073,090 | -0.23(-3.51%) |
Nov 07, 2012 | 6.405 | 6.535 | 6.320 | 6.525 | 6,839,426 | +0.03(+0.41%) |
Nov 06, 2012 | 6.433 | 6.559 | 6.414 | 6.498 | 4,408,577 | +0.05(+0.82%) |
Nov 05, 2012 | 6.506 | 6.506 | 6.383 | 6.445 | 5,105,114 | -0.06(-1.00%) |
Nov 02, 2012 | 6.669 | 6.737 | 6.470 | 6.510 | 6,336,786 | -0.13(-1.89%) |
Nov 01, 2012 | 6.405 | 6.655 | 6.405 | 6.636 | 6,207,194 | +0.27(+4.24%) |
Oct 31, 2012 | 6.116 | 6.407 | 6.080 | 6.366 | 7,300,890 | +0.25(+4.09%) |
Oct 26, 2012 | 6.195 | 6.116 | 6.116 | 6.116 | 8,664,188 | -0.10(-1.63%) |
Oct 25, 2012 | 6.193 | 6.303 | 6.178 | 6.217 | 7,744,192 | +0.04(+0.62%) |
Oct 24, 2012 | 6.258 | 6.318 | 5.899 | 6.178 | 44,349,244 | -1.50(-19.49%) |
Oct 23, 2012 | 7.878 | 7.945 | 7.640 | 7.673 | 11,167,209 | -0.30(-3.77%) |
Oct 19, 2012 | 7.931 | 7.991 | 7.840 | 7.974 | 4,786,186 | -0.02(-0.21%) |
Oct 18, 2012 | 7.974 | 7.996 | 7.712 | 7.991 | 5,400,749 | -0.05(-0.60%) |
Oct 17, 2012 | 7.883 | 8.095 | 7.861 | 8.039 | 6,367,748 | +0.16(+2.08%) |
Oct 16, 2012 | 7.972 | 8.102 | 7.844 | 7.876 | 4,628,236 | -0.03(-0.34%) |
Oct 15, 2012 | 7.803 | 7.946 | 7.736 | 7.902 | 4,244,746 | +0.11(+1.39%) |
Oct 12, 2012 | 7.854 | 8.042 | 7.628 | 7.794 | 6,166,550 | -0.08(-1.04%) |
Oct 11, 2012 | 7.931 | 7.991 | 7.738 | 7.876 | 5,009,314 | +0.06(+0.74%) |
Oct 10, 2012 | 7.893 | 7.924 | 7.710 | 7.818 | 5,650,416 | -0.08(-1.07%) |
Oct 09, 2012 | 8.193 | 8.256 | 7.900 | 7.902 | 6,636,579 | -0.31(-3.78%) |
Oct 08, 2012 | 7.748 | 8.254 | 7.666 | 8.213 | 7,911,798 | +0.38(+4.82%) |
Oct 05, 2012 | 7.782 | 8.006 | 7.782 | 7.835 | 5,537,733 | +0.10(+1.28%) |
Oct 04, 2012 | 7.450 | 7.760 | 7.315 | 7.736 | 8,625,467 | +0.39(+5.24%) |
Oct 03, 2012 | 7.459 | 7.649 | 7.315 | 7.351 | 9,979,300 | -0.06(-0.81%) |
Oct 02, 2012 | 7.486 | 7.510 | 7.329 | 7.411 | 9,179,052 | -0.03(-0.39%) |
Oct 01, 2012 | 7.163 | 7.459 | 7.139 | 7.440 | 10,723,276 | +0.24(+3.38%) |
Sep 28, 2012 | 7.250 | 7.317 | 6.985 | 7.197 | 14,102,235 | -0.18(-2.45%) |
Sep 27, 2012 | 7.433 | 7.943 | 7.240 | 7.377 | 49,097,076 | +0.93(+14.41%) |
Sep 26, 2012 | 6.638 | 6.638 | 6.299 | 6.448 | 5,935,449 | -0.19(-2.87%) |
Sep 25, 2012 | 6.857 | 6.970 | 6.621 | 6.638 | 8,858,563 | -0.15(-2.16%) |
Sep 24, 2012 | 7.194 | 7.226 | 6.681 | 6.785 | 9,430,671 | -0.46(-6.38%) |
Sep 21, 2012 | 7.616 | 7.702 | 7.238 | 7.247 | 6,819,432 | -0.29(-3.90%) |
Sep 20, 2012 | 7.758 | 7.787 | 7.478 | 7.541 | 4,554,225 | -0.30(-3.87%) |
Sep 19, 2012 | 7.914 | 8.001 | 7.813 | 7.844 | 2,959,160 | -0.03(-0.37%) |
Sep 18, 2012 | 8.068 | 8.148 | 7.767 | 7.873 | 4,904,185 | -0.22(-2.71%) |
Sep 17, 2012 | 8.321 | 8.328 | 8.076 | 8.092 | 2,850,697 | -0.27(-3.28%) |
Sep 14, 2012 | 8.466 | 8.694 | 8.304 | 8.367 | 6,637,978 | -0.05(-0.57%) |
Sep 13, 2012 | 8.015 | 8.547 | 7.936 | 8.415 | 5,098,252 | +0.39(+4.80%) |
Sep 12, 2012 | 7.921 | 8.039 | 7.854 | 8.030 | 3,691,132 | +0.18(+2.24%) |
Sep 11, 2012 | 7.613 | 7.905 | 7.606 | 7.854 | 5,073,175 | +0.24(+3.13%) |
Sep 10, 2012 | 7.623 | 7.702 | 7.527 | 7.616 | 3,362,378 | -0.02(-0.25%) |
Sep 07, 2012 | 7.666 | 7.772 | 7.488 | 7.635 | 8,086,826 | -0.36(-4.46%) |
Sep 06, 2012 | 7.717 | 7.998 | 7.717 | 7.991 | 7,201,473 | +0.35(+4.54%) |
Sep 05, 2012 | 7.647 | 7.676 | 7.476 | 7.645 | 2,740,306 | +0.03(+0.41%) |
Sep 04, 2012 | 7.500 | 7.690 | 7.464 | 7.613 | 4,549,199 | +0.09(+1.22%) |
Aug 31, 2012 | 7.606 | 7.640 | 7.457 | 7.522 | 6,077,911 | -0.01(-0.13%) |
Aug 30, 2012 | 7.820 | 7.919 | 7.507 | 7.531 | 6,397,930 | -0.34(-4.34%) |
Aug 29, 2012 | 7.765 | 7.933 | 7.563 | 7.873 | 3,953,646 | +0.07(+0.89%) |
Aug 27, 2012 | 7.789 | 7.943 | 7.654 | 7.803 | 6,797,457 | +0.04(+0.46%) |
Aug 24, 2012 | 7.635 | 7.801 | 7.490 | 7.767 | 4,033,214 | +0.13(+1.70%) |
Aug 23, 2012 | 7.657 | 7.868 | 7.584 | 7.637 | 3,226,748 | -0.02(-0.31%) |
Aug 22, 2012 | 7.931 | 8.011 | 7.608 | 7.661 | 4,606,897 | -0.29(-3.69%) |
Aug 21, 2012 | 7.914 | 8.063 | 7.897 | 7.955 | 4,407,136 | +0.07(+0.89%) |
Aug 20, 2012 | 8.073 | 8.078 | 7.779 | 7.885 | 4,938,326 | -0.19(-2.30%) |
Aug 17, 2012 | 7.888 | 8.102 | 7.743 | 8.071 | 4,719,198 | +0.18(+2.32%) |
Aug 16, 2012 | 7.524 | 7.909 | 7.515 | 7.888 | 4,158,154 | +0.37(+4.97%) |
Aug 15, 2012 | 7.632 | 7.637 | 7.409 | 7.515 | 3,976,921 | -0.13(-1.64%) |
Aug 14, 2012 | 7.548 | 7.664 | 7.462 | 7.640 | 4,898,055 | +0.14(+1.93%) |
Aug 13, 2012 | 7.418 | 7.526 | 7.269 | 7.495 | 3,300,291 | +0.09(+1.20%) |
Aug 10, 2012 | 7.531 | 7.625 | 7.319 | 7.406 | 4,746,202 | -0.19(-2.50%) |
Aug 09, 2012 | 7.575 | 7.671 | 7.490 | 7.596 | 3,843,180 | +0.04(+0.48%) |
Aug 08, 2012 | 7.620 | 7.787 | 7.519 | 7.560 | 6,722,041 | -0.10(-1.29%) |
Aug 07, 2012 | 7.264 | 7.789 | 7.250 | 7.659 | 6,400,447 | +0.41(+5.65%) |
Aug 06, 2012 | 6.954 | 7.413 | 6.922 | 7.250 | 7,704,175 | +0.30(+4.37%) |
Aug 03, 2012 | 6.821 | 7.014 | 6.775 | 6.946 | 7,138,986 | +0.26(+3.93%) |
Aug 02, 2012 | 6.869 | 6.985 | 6.561 | 6.684 | 7,139,177 | -0.24(-3.51%) |
Aug 01, 2012 | 6.941 | 7.117 | 6.905 | 6.927 | 5,857,711 | +0.07(+0.98%) |
Jul 31, 2012 | 7.050 | 7.132 | 6.826 | 6.860 | 8,989,533 | -0.23(-3.26%) |
Jul 30, 2012 | 7.505 | 7.505 | 6.978 | 7.091 | 13,112,608 | -0.46(-6.03%) |
Jul 27, 2012 | 7.279 | 7.599 | 7.197 | 7.546 | 8,303,483 | +0.29(+3.98%) |
Jul 26, 2012 | 7.228 | 7.303 | 6.951 | 7.257 | 10,120,757 | +0.11(+1.58%) |
Jul 25, 2012 | 7.014 | 7.616 | 6.978 | 7.144 | 35,400,288 | +0.62(+9.44%) |
Jul 24, 2012 | 6.513 | 6.571 | 6.289 | 6.527 | 15,842,340 | +0.02(+0.37%) |
Jul 23, 2012 | 6.197 | 6.551 | 6.140 | 6.503 | 9,333,446 | +0.11(+1.77%) |
Jul 20, 2012 | 6.588 | 6.614 | 6.303 | 6.390 | 8,873,843 | -0.25(-3.74%) |
Jul 19, 2012 | 6.366 | 6.708 | 6.260 | 6.638 | 17,622,438 | +0.49(+7.99%) |
Jul 18, 2012 | 6.080 | 6.205 | 5.974 | 6.147 | 8,904,747 | +0.05(+0.87%) |
Jul 17, 2012 | 5.836 | 6.113 | 5.738 | 6.094 | 9,990,178 | -0.00(-0.04%) |
Jul 16, 2012 | 6.188 | 6.224 | 6.005 | 6.096 | 5,512,647 | -0.09(-1.44%) |
Jul 13, 2012 | 5.882 | 6.318 | 5.868 | 6.185 | 10,089,803 | +0.34(+5.81%) |
Jul 12, 2012 | 5.702 | 5.899 | 5.627 | 5.846 | 7,359,601 | +0.11(+1.85%) |
Jul 11, 2012 | 5.661 | 5.774 | 5.564 | 5.740 | 6,110,585 | +0.09(+1.53%) |
Jul 10, 2012 | 5.786 | 5.839 | 5.593 | 5.653 | 6,328,724 | -0.11(-1.92%) |
Jul 09, 2012 | 5.767 | 5.964 | 5.689 | 5.764 | 11,801,010 | -0.07(-1.12%) |
Jul 06, 2012 | 5.622 | 5.952 | 5.557 | 5.829 | 10,945,514 | +0.12(+2.15%) |
Jul 05, 2012 | 5.478 | 5.747 | 5.458 | 5.706 | 9,067,606 | +0.21(+3.81%) |
Jul 03, 2012 | 5.376 | 5.516 | 5.340 | 5.497 | 3,559,178 | +0.12(+2.15%) |
Jul 02, 2012 | 5.615 | 5.656 | 5.316 | 5.381 | 7,811,238 | -0.25(-4.45%) |
Jun 29, 2012 | 5.451 | 5.709 | 5.381 | 5.632 | 11,536,649 | +0.28(+5.27%) |
Jun 28, 2012 | 5.155 | 5.641 | 5.155 | 5.350 | 16,529,960 | +0.11(+2.16%) |
Jun 27, 2012 | 5.112 | 5.273 | 5.042 | 5.237 | 9,775,834 | +0.18(+3.47%) |
Jun 26, 2012 | 5.112 | 5.184 | 4.984 | 5.061 | 14,120,069 | -0.04(-0.85%) |
Jun 25, 2012 | 5.263 | 5.316 | 5.092 | 5.104 | 9,553,762 | -0.20(-3.77%) |
Jun 22, 2012 | 5.273 | 5.352 | 5.232 | 5.304 | 9,101,011 | +0.09(+1.66%) |
Jun 21, 2012 | 5.634 | 5.658 | 5.180 | 5.218 | 17,579,256 | -0.40(-7.16%) |
Jun 20, 2012 | 5.656 | 5.747 | 5.580 | 5.620 | 10,776,546 | -0.05(-0.85%) |
Jun 19, 2012 | 5.711 | 5.812 | 5.646 | 5.668 | 10,334,129 | +0.02(+0.38%) |
Jun 18, 2012 | 5.704 | 5.704 | 5.550 | 5.646 | 11,345,684 | -0.18(-3.02%) |
Jun 15, 2012 | 5.586 | 5.824 | 5.581 | 5.822 | 25,747,662 | +0.23(+4.09%) |
Jun 14, 2012 | 5.559 | 5.617 | 5.437 | 5.593 | 19,184,172 | +0.06(+1.00%) |
Jun 13, 2012 | 5.810 | 5.884 | 5.480 | 5.538 | 24,581,986 | -0.21(-3.64%) |
Jun 12, 2012 | 5.668 | 5.776 | 5.526 | 5.747 | 17,705,708 | +0.11(+1.96%) |
Jun 11, 2012 | 6.101 | 6.210 | 5.615 | 5.636 | 34,074,500 | -0.51(-8.34%) |
Jun 08, 2012 | 5.499 | 6.188 | 5.444 | 6.149 | 70,825,392 | +0.76(+14.07%) |
Jun 07, 2012 | 5.391 | 5.485 | 5.068 | 5.391 | 78,825,032 | +0.00(+0.00%) |
Jun 06, 2012 | 6.431 | 6.472 | 5.278 | 5.391 | 173,433,808 | -5.12(-48.73%) |
Jun 05, 2012 | 10.26 | 10.57 | 9.999 | 10.51 | 8,728,980 | +0.23(+2.27%) |
Jun 04, 2012 | 10.48 | 10.51 | 10.01 | 10.28 | 11,681,262 | -0.11(-1.02%) |
Jun 01, 2012 | 10.87 | 10.87 | 10.14 | 10.39 | 18,261,202 | -0.74(-6.64%) |
May 31, 2012 | 11.39 | 11.39 | 10.88 | 11.13 | 9,217,241 | -0.26(-2.30%) |
May 30, 2012 | 11.69 | 11.70 | 11.20 | 11.39 | 8,070,500 | -0.40(-3.39%) |
May 29, 2012 | 11.93 | 11.98 | 11.73 | 11.79 | 6,391,642 | -0.00(-0.02%) |
May 25, 2012 | 11.61 | 12.24 | 11.60 | 11.79 | 9,801,116 | +0.45(+3.97%) |
May 24, 2012 | 11.58 | 11.69 | 11.17 | 11.34 | 9,764,251 | -0.16(-1.36%) |
May 23, 2012 | 11.65 | 11.69 | 11.25 | 11.50 | 12,403,205 | -0.26(-2.17%) |
May 22, 2012 | 11.62 | 11.85 | 11.52 | 11.75 | 9,495,923 | +0.18(+1.56%) |
May 21, 2012 | 11.18 | 11.59 | 11.01 | 11.57 | 7,815,649 | +0.48(+4.32%) |
May 18, 2012 | 11.17 | 11.55 | 11.02 | 11.09 | 13,885,092 | -0.07(-0.63%) |
May 17, 2012 | 11.89 | 11.96 | 11.13 | 11.16 | 12,766,352 | -0.73(-6.12%) |
May 16, 2012 | 12.44 | 12.45 | 11.81 | 11.89 | 12,464,694 | -0.49(-3.93%) |
May 15, 2012 | 12.28 | 12.58 | 12.10 | 12.38 | 55,575,312 | +0.09(+0.73%) |
May 14, 2012 | 12.59 | 12.73 | 12.22 | 12.29 | 12,719,221 | -0.31(-2.43%) |
May 11, 2012 | 12.36 | 12.81 | 12.21 | 12.59 | 20,329,306 | +0.57(+4.77%) |
May 10, 2012 | 12.62 | 12.90 | 11.95 | 12.02 | 20,525,908 | +0.27(+2.32%) |
May 09, 2012 | 11.29 | 12.34 | 11.27 | 11.75 | 20,303,402 | +0.53(+4.72%) |
May 08, 2012 | 11.55 | 11.55 | 10.71 | 11.22 | 28,481,004 | -0.41(-3.52%) |
May 07, 2012 | 13.38 | 13.70 | 10.94 | 11.63 | 81,460,104 | -2.03(-14.85%) |
May 04, 2012 | 14.02 | 14.12 | 13.59 | 13.65 | 8,983,191 | -0.56(-3.95%) |
May 03, 2012 | 14.68 | 14.76 | 14.11 | 14.22 | 7,635,263 | -0.52(-3.50%) |
May 02, 2012 | 14.16 | 14.93 | 14.03 | 14.73 | 15,084,937 | +0.54(+3.78%) |
May 01, 2012 | 14.15 | 14.34 | 14.00 | 14.19 | 11,988,411 | +0.03(+0.19%) |
Apr 30, 2012 | 14.38 | 14.42 | 14.06 | 14.17 | 11,613,211 | -0.19(-1.34%) |
Apr 27, 2012 | 14.45 | 14.50 | 14.14 | 14.36 | 7,675,305 | -0.09(-0.60%) |
Apr 26, 2012 | 14.95 | 14.95 | 13.95 | 14.45 | 25,152,652 | -0.49(-3.27%) |
Apr 25, 2012 | 14.59 | 15.04 | 14.40 | 14.94 | 13,073,139 | +0.17(+1.12%) |
Apr 24, 2012 | 15.63 | 15.74 | 14.22 | 14.77 | 34,409,876 | -0.91(-5.80%) |
Apr 23, 2012 | 15.85 | 16.02 | 15.38 | 15.68 | 13,173,815 | -0.34(-2.12%) |
Apr 20, 2012 | 16.80 | 16.93 | 15.53 | 16.02 | 62,154,808 | -4.15(-20.56%) |
Apr 19, 2012 | 20.75 | 20.85 | 20.03 | 20.16 | 15,138,507 | -0.85(-4.02%) |
Apr 18, 2012 | 20.61 | 21.05 | 20.46 | 21.01 | 6,215,210 | +0.24(+1.16%) |
Apr 17, 2012 | 20.84 | 20.90 | 20.60 | 20.77 | 3,566,999 | +0.13(+0.63%) |
Apr 16, 2012 | 20.85 | 21.01 | 20.50 | 20.64 | 5,617,447 | -0.07(-0.35%) |
Apr 13, 2012 | 20.40 | 20.79 | 20.40 | 20.71 | 5,618,864 | +0.29(+1.43%) |
Apr 12, 2012 | 20.11 | 20.45 | 20.09 | 20.42 | 3,548,949 | +0.39(+1.97%) |
Apr 11, 2012 | 20.10 | 20.24 | 19.90 | 20.03 | 6,664,580 | +0.56(+2.87%) |
Apr 10, 2012 | 20.48 | 20.48 | 19.40 | 19.47 | 6,640,283 | -1.03(-5.01%) |
Apr 09, 2012 | 20.23 | 20.60 | 20.21 | 20.49 | 2,851,486 | -0.17(-0.80%) |
Apr 05, 2012 | 20.33 | 20.81 | 20.33 | 20.66 | 4,053,657 | +0.24(+1.16%) |
Apr 04, 2012 | 20.36 | 20.48 | 20.07 | 20.42 | 5,248,132 | -0.27(-1.29%) |
Apr 03, 2012 | 20.52 | 20.85 | 20.50 | 20.69 | 4,498,757 | +0.24(+1.18%) |