Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 20.22 | 20.55 | 19.77 | 20.03 | 3,894,329 | -0.23(-1.12%) |
Apr 29, 2013 | 20.55 | 20.86 | 20.22 | 20.26 | 3,841,895 | -0.20(-0.95%) |
Apr 26, 2013 | 19.99 | 20.57 | 19.80 | 20.45 | 5,587,056 | +0.66(+3.32%) |
Apr 25, 2013 | 19.71 | 20.00 | 19.44 | 19.80 | 4,026,326 | +0.29(+1.50%) |
Apr 24, 2013 | 19.54 | 19.71 | 19.09 | 19.50 | 4,604,927 | +0.05(+0.27%) |
Apr 23, 2013 | 19.04 | 19.78 | 18.96 | 19.45 | 5,724,215 | +0.79(+4.23%) |
Apr 22, 2013 | 18.14 | 18.72 | 17.63 | 18.66 | 4,745,020 | +0.51(+2.84%) |
Apr 19, 2013 | 17.73 | 18.38 | 17.57 | 18.14 | 5,130,019 | +0.48(+2.71%) |
Apr 18, 2013 | 18.52 | 18.53 | 17.47 | 17.66 | 6,667,700 | -0.74(-4.00%) |
Apr 17, 2013 | 18.46 | 18.52 | 17.81 | 18.40 | 4,968,582 | -0.26(-1.38%) |
Apr 16, 2013 | 18.89 | 19.03 | 18.30 | 18.66 | 4,426,974 | +0.28(+1.55%) |
Apr 15, 2013 | 19.56 | 19.56 | 18.30 | 18.38 | 5,322,311 | -1.26(-6.42%) |
Apr 12, 2013 | 19.63 | 20.12 | 19.40 | 19.64 | 4,327,863 | +0.13(+0.68%) |
Apr 11, 2013 | 19.20 | 19.75 | 19.08 | 19.50 | 3,738,520 | +0.28(+1.43%) |
Apr 10, 2013 | 19.49 | 19.57 | 18.91 | 19.23 | 4,303,622 | -0.21(-1.10%) |
Apr 09, 2013 | 19.64 | 19.82 | 19.17 | 19.44 | 4,519,499 | -0.26(-1.31%) |
Apr 08, 2013 | 18.76 | 19.72 | 18.73 | 19.70 | 5,397,398 | +0.98(+5.22%) |
Apr 05, 2013 | 17.85 | 18.76 | 17.75 | 18.72 | 5,008,583 | +0.35(+1.88%) |
Apr 04, 2013 | 17.91 | 18.45 | 17.82 | 18.38 | 5,816,958 | +0.60(+3.40%) |
Apr 03, 2013 | 18.80 | 18.85 | 17.68 | 17.77 | 7,818,275 | -1.03(-5.48%) |
Apr 02, 2013 | 19.08 | 19.32 | 18.65 | 18.80 | 4,206,261 | -0.20(-1.03%) |
Apr 01, 2013 | 19.33 | 19.53 | 18.79 | 19.00 | 3,777,666 | -0.33(-1.70%) |
Mar 28, 2013 | 19.64 | 19.73 | 19.17 | 19.32 | 3,572,027 | -0.29(-1.49%) |
Mar 27, 2013 | 19.45 | 19.82 | 19.32 | 19.62 | 3,865,414 | +0.03(+0.14%) |
Mar 26, 2013 | 19.68 | 19.91 | 19.41 | 19.59 | 4,078,664 | +0.07(+0.36%) |
Mar 25, 2013 | 19.52 | 19.89 | 19.28 | 19.52 | 4,879,327 | +0.20(+1.01%) |
Mar 22, 2013 | 19.64 | 19.72 | 19.24 | 19.32 | 4,224,733 | -0.29(-1.49%) |
Mar 21, 2013 | 19.22 | 19.87 | 18.38 | 19.62 | 12,412,439 | +0.47(+2.46%) |
Mar 20, 2013 | 18.86 | 19.34 | 18.75 | 19.15 | 4,731,616 | +0.48(+2.57%) |
Mar 19, 2013 | 18.64 | 19.04 | 18.43 | 18.67 | 6,724,730 | +0.54(+2.99%) |
Mar 18, 2013 | 17.76 | 18.30 | 17.66 | 18.13 | 4,418,340 | +0.12(+0.64%) |
Mar 15, 2013 | 18.17 | 18.36 | 18.01 | 18.01 | 4,362,688 | -0.20(-1.12%) |
Mar 14, 2013 | 18.02 | 18.37 | 18.00 | 18.22 | 3,487,645 | +0.21(+1.18%) |
Mar 13, 2013 | 17.86 | 18.26 | 17.68 | 18.00 | 4,362,588 | +0.14(+0.80%) |
Mar 12, 2013 | 18.29 | 18.31 | 17.80 | 17.86 | 4,753,012 | -0.51(-2.76%) |
Mar 11, 2013 | 17.84 | 18.43 | 17.77 | 18.37 | 5,269,390 | +0.45(+2.53%) |
Mar 08, 2013 | 17.72 | 18.03 | 17.57 | 17.91 | 4,944,434 | +0.43(+2.44%) |
Mar 07, 2013 | 17.39 | 17.57 | 17.19 | 17.49 | 2,454,659 | +0.13(+0.77%) |
Mar 06, 2013 | 17.47 | 17.62 | 17.29 | 17.35 | 3,758,873 | +0.00(+0.00%) |
Mar 05, 2013 | 17.13 | 17.51 | 17.10 | 17.35 | 4,492,426 | +0.38(+2.25%) |
Mar 04, 2013 | 16.56 | 17.00 | 16.54 | 16.97 | 4,172,813 | +0.31(+1.86%) |
Mar 01, 2013 | 16.42 | 16.81 | 16.16 | 16.66 | 4,642,210 | +0.07(+0.43%) |
Feb 28, 2013 | 16.83 | 16.96 | 16.51 | 16.59 | 3,884,965 | -0.28(-1.63%) |
Feb 27, 2013 | 16.43 | 17.00 | 16.32 | 16.87 | 6,135,802 | +0.56(+3.43%) |
Feb 26, 2013 | 15.37 | 16.38 | 15.32 | 16.31 | 6,581,639 | +1.09(+7.18%) |
Feb 25, 2013 | 16.09 | 16.14 | 15.21 | 15.21 | 4,182,769 | -0.68(-4.30%) |
Feb 22, 2013 | 16.02 | 16.04 | 15.66 | 15.90 | 3,393,930 | +0.08(+0.51%) |
Feb 21, 2013 | 16.01 | 16.30 | 15.46 | 15.82 | 6,059,816 | -0.19(-1.17%) |
Feb 20, 2013 | 17.08 | 17.09 | 15.78 | 16.01 | 7,682,585 | -1.30(-7.54%) |
Feb 19, 2013 | 17.21 | 17.47 | 16.63 | 17.31 | 4,572,705 | +0.14(+0.83%) |
Feb 15, 2013 | 17.44 | 17.64 | 17.05 | 17.17 | 3,092,357 | -0.24(-1.38%) |
Feb 14, 2013 | 17.56 | 17.66 | 17.30 | 17.41 | 3,181,232 | -0.19(-1.06%) |
Feb 13, 2013 | 17.41 | 17.62 | 17.22 | 17.59 | 4,425,374 | +0.16(+0.92%) |
Feb 12, 2013 | 16.47 | 17.79 | 16.47 | 17.43 | 8,272,848 | +0.95(+5.76%) |
Feb 11, 2013 | 16.51 | 16.59 | 16.24 | 16.48 | 2,293,283 | +0.05(+0.32%) |
Feb 08, 2013 | 16.33 | 16.60 | 16.32 | 16.43 | 3,381,437 | +0.09(+0.54%) |
Feb 07, 2013 | 16.49 | 16.52 | 16.02 | 16.34 | 3,359,802 | -0.05(-0.32%) |
Feb 06, 2013 | 16.49 | 16.63 | 16.24 | 16.40 | 3,325,018 | -0.07(-0.40%) |
Feb 04, 2013 | 16.36 | 16.86 | 16.36 | 16.46 | 4,836,823 | +0.04(+0.27%) |
Feb 01, 2013 | 17.07 | 17.40 | 16.40 | 16.42 | 6,765,275 | -0.49(-2.88%) |
Jan 31, 2013 | 16.67 | 16.93 | 16.42 | 16.91 | 5,225,995 | +0.19(+1.11%) |
Jan 30, 2013 | 16.68 | 17.35 | 16.52 | 16.72 | 11,077,000 | +0.21(+1.29%) |
Jan 29, 2013 | 16.27 | 16.63 | 16.18 | 16.51 | 7,373,833 | +0.46(+2.87%) |
Jan 28, 2013 | 16.48 | 16.48 | 15.78 | 16.05 | 7,173,674 | -0.40(-2.43%) |
Jan 25, 2013 | 16.31 | 16.52 | 16.03 | 16.44 | 6,319,588 | +0.23(+1.42%) |
Jan 24, 2013 | 16.35 | 16.61 | 16.06 | 16.21 | 16,626,225 | -0.30(-1.82%) |
Jan 23, 2013 | 15.15 | 16.83 | 15.13 | 16.52 | 20,006,898 | +1.35(+8.88%) |
Jan 22, 2013 | 14.76 | 15.25 | 14.57 | 15.17 | 5,793,579 | +0.44(+3.01%) |
Jan 18, 2013 | 14.51 | 14.73 | 14.34 | 14.72 | 3,356,551 | +0.29(+2.03%) |
Jan 17, 2013 | 14.51 | 14.70 | 14.41 | 14.43 | 5,404,754 | +0.12(+0.80%) |
Jan 16, 2013 | 14.24 | 14.43 | 14.13 | 14.32 | 4,659,746 | +0.09(+0.62%) |
Jan 15, 2013 | 14.19 | 14.39 | 13.98 | 14.23 | 4,197,014 | -0.05(-0.37%) |
Jan 14, 2013 | 14.48 | 14.65 | 14.23 | 14.28 | 3,773,148 | -0.22(-1.53%) |
Jan 11, 2013 | 14.57 | 14.80 | 14.37 | 14.50 | 4,749,339 | -0.08(-0.55%) |
Jan 10, 2013 | 14.72 | 14.75 | 14.31 | 14.58 | 4,072,418 | -0.03(-0.18%) |
Jan 09, 2013 | 14.63 | 14.97 | 14.47 | 14.61 | 3,271,200 | +0.06(+0.43%) |
Jan 08, 2013 | 14.84 | 14.86 | 14.41 | 14.55 | 3,920,906 | -0.27(-1.85%) |
Jan 07, 2013 | 14.30 | 14.85 | 14.28 | 14.82 | 4,244,854 | +0.44(+3.08%) |
Jan 04, 2013 | 14.30 | 14.47 | 14.20 | 14.38 | 3,655,341 | +0.12(+0.81%) |
Jan 03, 2013 | 14.50 | 14.57 | 14.10 | 14.26 | 4,127,445 | -0.18(-1.23%) |
Jan 02, 2013 | 14.42 | 14.47 | 14.27 | 14.44 | 4,297,787 | +0.43(+3.10%) |
Dec 31, 2012 | 13.55 | 14.10 | 13.48 | 14.01 | 4,756,508 | +0.38(+2.80%) |
Dec 28, 2012 | 13.46 | 13.79 | 13.39 | 13.63 | 3,656,658 | +0.05(+0.39%) |
Dec 27, 2012 | 13.53 | 13.65 | 13.25 | 13.57 | 4,325,731 | +0.03(+0.20%) |
Dec 26, 2012 | 13.48 | 13.83 | 13.47 | 13.55 | 3,880,597 | +0.10(+0.73%) |
Dec 24, 2012 | 13.35 | 13.61 | 13.31 | 13.45 | 1,767,731 | +0.01(+0.07%) |
Dec 21, 2012 | 13.47 | 13.62 | 13.24 | 13.44 | 7,501,351 | -0.39(-2.82%) |
Dec 20, 2012 | 14.36 | 14.36 | 13.65 | 13.83 | 13,725,016 | -0.94(-6.36%) |
Dec 19, 2012 | 15.12 | 15.16 | 14.72 | 14.77 | 6,932,093 | -0.30(-2.00%) |
Dec 18, 2012 | 14.55 | 15.07 | 14.48 | 15.07 | 6,993,642 | +0.48(+3.28%) |
Dec 17, 2012 | 13.89 | 14.63 | 13.84 | 14.59 | 7,213,614 | +0.72(+5.18%) |
Dec 14, 2012 | 13.71 | 13.87 | 13.51 | 13.87 | 3,611,114 | +0.15(+1.10%) |
Dec 13, 2012 | 13.55 | 13.88 | 13.47 | 13.72 | 4,119,240 | +0.19(+1.37%) |
Dec 12, 2012 | 13.12 | 13.71 | 13.06 | 13.54 | 5,751,969 | +0.48(+3.67%) |
Dec 11, 2012 | 13.18 | 13.34 | 12.94 | 13.06 | 3,891,339 | -0.07(-0.54%) |
Dec 10, 2012 | 12.85 | 13.15 | 12.76 | 13.13 | 3,839,292 | +0.27(+2.14%) |
Dec 07, 2012 | 12.61 | 12.87 | 12.51 | 12.85 | 4,278,033 | +0.29(+2.33%) |
Dec 06, 2012 | 12.40 | 12.82 | 12.29 | 12.56 | 3,461,793 | +0.12(+0.93%) |
Dec 05, 2012 | 12.91 | 12.91 | 12.30 | 12.45 | 5,723,883 | -0.42(-3.24%) |
Dec 04, 2012 | 13.08 | 13.16 | 12.68 | 12.86 | 3,340,890 | +0.13(+1.04%) |
Nov 30, 2012 | 12.93 | 12.93 | 12.50 | 12.73 | 3,752,131 | -0.22(-1.71%) |
Nov 29, 2012 | 13.06 | 13.27 | 12.87 | 12.95 | 3,746,786 | -0.08(-0.61%) |
Nov 28, 2012 | 12.92 | 13.12 | 12.61 | 13.03 | 5,583,066 | +0.08(+0.62%) |
Nov 27, 2012 | 12.85 | 13.12 | 12.80 | 12.95 | 6,510,290 | +0.14(+1.11%) |
Nov 26, 2012 | 12.93 | 12.98 | 12.59 | 12.81 | 4,602,367 | -0.13(-1.03%) |
Nov 23, 2012 | 13.03 | 13.16 | 12.85 | 12.94 | 2,008,445 | +0.10(+0.76%) |
Nov 21, 2012 | 13.04 | 13.18 | 12.63 | 12.85 | 5,464,487 | -0.06(-0.48%) |
Nov 20, 2012 | 12.73 | 12.99 | 12.63 | 12.91 | 7,750,644 | +0.43(+3.41%) |
Nov 19, 2012 | 12.94 | 13.23 | 12.27 | 12.48 | 10,901,417 | -0.21(-1.68%) |
Nov 16, 2012 | 12.07 | 12.95 | 12.06 | 12.69 | 8,413,095 | +0.62(+5.14%) |
Nov 15, 2012 | 12.39 | 12.58 | 11.60 | 12.07 | 13,799,549 | -0.42(-3.34%) |
Nov 14, 2012 | 12.98 | 13.05 | 12.45 | 12.49 | 7,415,662 | -0.37(-2.89%) |
Nov 13, 2012 | 12.91 | 13.26 | 12.56 | 12.86 | 6,896,100 | -0.14(-1.09%) |
Nov 12, 2012 | 14.03 | 14.30 | 12.96 | 13.00 | 7,906,865 | -0.90(-6.50%) |
Nov 09, 2012 | 14.18 | 14.41 | 13.50 | 13.91 | 7,374,765 | -0.48(-3.33%) |
Nov 08, 2012 | 14.59 | 14.66 | 14.10 | 14.39 | 4,740,283 | -0.16(-1.10%) |
Nov 07, 2012 | 14.56 | 14.96 | 14.31 | 14.55 | 5,839,790 | -0.13(-0.91%) |
Nov 06, 2012 | 14.81 | 14.96 | 14.60 | 14.68 | 4,818,985 | +0.00(+0.00%) |
Nov 05, 2012 | 14.18 | 14.79 | 14.08 | 14.68 | 5,958,714 | +0.50(+3.50%) |
Nov 02, 2012 | 14.85 | 14.88 | 14.18 | 14.18 | 4,615,483 | -0.42(-2.85%) |
Nov 01, 2012 | 14.35 | 14.81 | 14.27 | 14.60 | 6,141,026 | +0.43(+3.07%) |
Oct 31, 2012 | 14.50 | 14.54 | 14.00 | 14.17 | 4,233,329 | -0.12(-0.84%) |
Oct 26, 2012 | 14.46 | 14.29 | 14.29 | 14.29 | 8,206,890 | -0.31(-2.12%) |
Oct 25, 2012 | 15.03 | 15.22 | 14.29 | 14.60 | 7,204,686 | -0.20(-1.38%) |
Oct 24, 2012 | 14.68 | 14.91 | 14.54 | 14.80 | 4,721,487 | +0.24(+1.64%) |
Oct 23, 2012 | 14.74 | 14.83 | 14.31 | 14.56 | 6,090,888 | -0.40(-2.66%) |
Oct 19, 2012 | 14.66 | 15.31 | 14.65 | 14.96 | 8,382,866 | +0.15(+1.02%) |
Oct 18, 2012 | 14.60 | 15.11 | 14.55 | 14.81 | 9,495,955 | -0.03(-0.18%) |
Oct 17, 2012 | 14.01 | 15.06 | 13.99 | 14.83 | 17,090,958 | +1.19(+8.69%) |
Oct 16, 2012 | 13.62 | 13.83 | 13.33 | 13.65 | 5,442,276 | +0.09(+0.65%) |
Oct 15, 2012 | 12.97 | 13.60 | 12.92 | 13.56 | 5,030,866 | +0.64(+4.93%) |
Oct 12, 2012 | 12.98 | 13.05 | 12.83 | 12.92 | 3,465,173 | -0.05(-0.41%) |
Oct 11, 2012 | 13.31 | 13.37 | 12.77 | 12.98 | 7,426,460 | -0.18(-1.35%) |
Oct 10, 2012 | 13.11 | 13.49 | 13.07 | 13.15 | 5,838,183 | +0.04(+0.34%) |
Oct 09, 2012 | 13.37 | 13.45 | 13.05 | 13.11 | 6,510,380 | -0.27(-1.99%) |
Oct 08, 2012 | 13.70 | 13.87 | 13.31 | 13.37 | 5,289,443 | -0.42(-3.08%) |
Oct 05, 2012 | 14.17 | 14.45 | 13.68 | 13.80 | 8,429,119 | -0.28(-2.01%) |
Oct 04, 2012 | 13.62 | 14.08 | 13.44 | 14.08 | 10,537,497 | +0.48(+3.51%) |
Oct 03, 2012 | 12.83 | 13.72 | 12.83 | 13.60 | 9,912,621 | +0.78(+6.07%) |
Oct 02, 2012 | 12.39 | 12.96 | 12.38 | 12.83 | 8,899,682 | +0.21(+1.68%) |
Oct 01, 2012 | 12.90 | 13.00 | 12.50 | 12.61 | 6,575,530 | -0.09(-0.70%) |
Sep 28, 2012 | 12.88 | 12.92 | 12.67 | 12.70 | 4,683,085 | -0.23(-1.78%) |
Sep 27, 2012 | 12.57 | 13.00 | 12.32 | 12.93 | 9,224,188 | +0.63(+5.11%) |
Sep 26, 2012 | 12.75 | 12.98 | 11.96 | 12.30 | 13,838,864 | -0.45(-3.54%) |
Sep 25, 2012 | 13.08 | 13.57 | 12.72 | 12.75 | 15,259,911 | -0.19(-1.50%) |
Sep 24, 2012 | 13.34 | 13.52 | 12.83 | 12.95 | 14,273,407 | -0.56(-4.13%) |
Sep 21, 2012 | 11.82 | 13.85 | 11.73 | 13.51 | 37,530,600 | +1.90(+16.40%) |
Sep 20, 2012 | 11.52 | 11.68 | 11.41 | 11.60 | 6,891,597 | -0.04(-0.38%) |
Sep 19, 2012 | 11.34 | 11.73 | 11.27 | 11.65 | 7,905,754 | +0.41(+3.62%) |
Sep 18, 2012 | 11.40 | 11.65 | 11.11 | 11.24 | 6,092,541 | -0.18(-1.55%) |
Sep 17, 2012 | 11.99 | 12.04 | 11.36 | 11.42 | 7,879,026 | -0.66(-5.49%) |
Sep 14, 2012 | 11.58 | 12.08 | 11.52 | 12.08 | 8,457,887 | +0.65(+5.73%) |
Sep 13, 2012 | 11.21 | 11.55 | 11.00 | 11.43 | 7,452,103 | +0.12(+1.10%) |
Sep 12, 2012 | 10.85 | 11.37 | 10.82 | 11.30 | 5,686,390 | +0.47(+4.33%) |
Sep 11, 2012 | 10.67 | 10.92 | 10.63 | 10.83 | 3,689,892 | +0.19(+1.83%) |
Sep 10, 2012 | 10.59 | 10.90 | 10.59 | 10.64 | 3,250,292 | -0.04(-0.41%) |
Sep 07, 2012 | 10.47 | 10.82 | 10.32 | 10.68 | 6,387,342 | +0.19(+1.77%) |
Sep 06, 2012 | 10.12 | 10.52 | 10.10 | 10.50 | 7,505,689 | +0.50(+4.96%) |
Sep 05, 2012 | 10.00 | 10.13 | 9.900 | 10.00 | 3,868,042 | -0.04(-0.44%) |
Sep 04, 2012 | 9.772 | 10.13 | 9.639 | 10.05 | 3,547,972 | +0.27(+2.81%) |
Aug 31, 2012 | 9.745 | 9.958 | 9.639 | 9.772 | 4,262,249 | +0.15(+1.56%) |
Aug 30, 2012 | 9.497 | 9.674 | 9.382 | 9.621 | 3,597,663 | +0.03(+0.28%) |
Aug 29, 2012 | 9.524 | 9.657 | 9.489 | 9.595 | 2,935,117 | +0.07(+0.74%) |
Aug 27, 2012 | 9.763 | 9.807 | 9.471 | 9.524 | 4,460,339 | -0.22(-2.27%) |
Aug 24, 2012 | 9.418 | 9.754 | 9.391 | 9.745 | 4,519,152 | +0.27(+2.90%) |
Aug 23, 2012 | 9.506 | 9.719 | 9.409 | 9.471 | 4,070,401 | -0.04(-0.37%) |
Aug 22, 2012 | 9.373 | 9.683 | 9.294 | 9.506 | 6,851,895 | +0.26(+2.78%) |
Aug 21, 2012 | 9.444 | 9.586 | 9.152 | 9.250 | 4,168,977 | -0.12(-1.32%) |
Aug 20, 2012 | 9.736 | 9.736 | 9.338 | 9.373 | 4,535,244 | -0.40(-4.08%) |
Aug 17, 2012 | 9.727 | 9.896 | 9.524 | 9.772 | 5,133,521 | +0.13(+1.38%) |
Aug 16, 2012 | 9.152 | 9.714 | 9.108 | 9.639 | 6,859,389 | +0.50(+5.52%) |
Aug 15, 2012 | 9.232 | 9.400 | 8.887 | 9.134 | 6,963,875 | -0.11(-1.15%) |
Aug 14, 2012 | 9.320 | 9.515 | 9.188 | 9.241 | 3,874,573 | +0.01(+0.10%) |
Aug 13, 2012 | 9.152 | 9.294 | 9.019 | 9.232 | 2,860,023 | +0.08(+0.87%) |
Aug 10, 2012 | 9.480 | 9.480 | 9.117 | 9.152 | 3,686,196 | -0.35(-3.72%) |
Aug 09, 2012 | 9.223 | 9.657 | 9.196 | 9.506 | 8,674,349 | +0.57(+6.34%) |
Aug 08, 2012 | 8.630 | 8.993 | 8.541 | 8.940 | 3,808,244 | +0.28(+3.27%) |
Aug 07, 2012 | 8.444 | 8.727 | 8.285 | 8.656 | 4,435,185 | +0.23(+2.73%) |
Aug 06, 2012 | 8.240 | 8.479 | 8.223 | 8.426 | 3,439,866 | +0.26(+3.14%) |
Aug 03, 2012 | 8.462 | 8.497 | 8.134 | 8.170 | 5,027,285 | -0.13(-1.60%) |
Aug 02, 2012 | 8.143 | 8.364 | 8.063 | 8.302 | 5,301,840 | +0.16(+1.96%) |
Aug 01, 2012 | 8.285 | 8.338 | 8.002 | 8.143 | 4,997,443 | -0.04(-0.43%) |
Jul 31, 2012 | 8.479 | 8.515 | 8.143 | 8.179 | 4,524,816 | -0.21(-2.48%) |
Jul 30, 2012 | 8.643 | 8.793 | 8.307 | 8.387 | 2,960,868 | -0.27(-3.16%) |
Jul 27, 2012 | 8.625 | 8.819 | 8.338 | 8.660 | 4,118,076 | +0.11(+1.34%) |
Jul 26, 2012 | 8.422 | 8.625 | 8.369 | 8.545 | 5,567,540 | +0.33(+3.97%) |
Jul 25, 2012 | 8.616 | 8.722 | 8.131 | 8.219 | 5,959,417 | -0.28(-3.32%) |
Jul 24, 2012 | 9.022 | 9.075 | 8.387 | 8.501 | 7,059,800 | -0.47(-5.22%) |
Jul 23, 2012 | 8.590 | 8.996 | 8.484 | 8.969 | 7,204,210 | +0.31(+3.57%) |
Jul 20, 2012 | 8.422 | 8.881 | 8.422 | 8.660 | 4,909,108 | +0.15(+1.76%) |
Jul 19, 2012 | 8.748 | 8.793 | 8.289 | 8.510 | 5,959,161 | -0.22(-2.53%) |
Jul 18, 2012 | 8.819 | 9.004 | 8.643 | 8.731 | 6,088,383 | -0.05(-0.60%) |
Jul 17, 2012 | 8.934 | 9.031 | 8.766 | 8.784 | 5,784,178 | -0.25(-2.74%) |
Jul 16, 2012 | 8.960 | 9.119 | 8.837 | 9.031 | 3,306,577 | +0.03(+0.29%) |
Jul 13, 2012 | 8.960 | 9.243 | 8.925 | 9.004 | 6,763,666 | +0.17(+1.90%) |
Jul 12, 2012 | 8.404 | 9.004 | 8.113 | 8.837 | 12,966,388 | +0.32(+3.73%) |
Jul 11, 2012 | 8.890 | 8.960 | 8.484 | 8.519 | 7,422,856 | -0.34(-3.79%) |
Jul 10, 2012 | 9.366 | 9.499 | 8.731 | 8.854 | 9,563,744 | -0.46(-4.93%) |
Jul 09, 2012 | 9.110 | 9.411 | 9.013 | 9.313 | 6,814,712 | +0.15(+1.64%) |
Jul 06, 2012 | 8.899 | 9.261 | 8.828 | 9.163 | 5,065,783 | +0.12(+1.37%) |
Jul 05, 2012 | 8.651 | 9.230 | 8.563 | 9.040 | 12,008,491 | +0.38(+4.38%) |
Jul 03, 2012 | 8.537 | 8.784 | 8.404 | 8.660 | 5,582,755 | +0.12(+1.45%) |
Jul 02, 2012 | 8.651 | 8.669 | 8.378 | 8.537 | 9,358,124 | -0.11(-1.33%) |
Jun 29, 2012 | 8.051 | 8.890 | 7.901 | 8.651 | 30,620,762 | +0.97(+12.64%) |
Jun 28, 2012 | 7.663 | 7.848 | 7.424 | 7.680 | 10,622,981 | +0.08(+1.05%) |
Jun 27, 2012 | 7.530 | 7.813 | 7.468 | 7.601 | 8,907,493 | +0.22(+2.99%) |
Jun 26, 2012 | 7.301 | 7.513 | 7.221 | 7.380 | 8,633,996 | +0.19(+2.70%) |
Jun 25, 2012 | 7.115 | 7.283 | 6.948 | 7.186 | 4,931,875 | -0.04(-0.61%) |
Jun 22, 2012 | 7.036 | 7.248 | 6.930 | 7.230 | 4,111,206 | +0.26(+3.80%) |
Jun 21, 2012 | 7.424 | 7.459 | 6.886 | 6.965 | 7,028,636 | -0.44(-5.96%) |
Jun 20, 2012 | 7.504 | 7.548 | 7.257 | 7.407 | 5,894,525 | -0.12(-1.64%) |
Jun 19, 2012 | 7.407 | 7.777 | 7.398 | 7.530 | 5,810,001 | +0.19(+2.52%) |
Jun 18, 2012 | 7.027 | 7.380 | 6.965 | 7.345 | 6,215,914 | +0.28(+4.00%) |
Jun 15, 2012 | 6.824 | 7.071 | 6.753 | 7.062 | 5,831,126 | +0.27(+4.03%) |
Jun 14, 2012 | 6.409 | 6.912 | 6.347 | 6.789 | 6,629,960 | +0.39(+6.07%) |
Jun 13, 2012 | 6.374 | 6.603 | 6.268 | 6.400 | 4,527,174 | -0.02(-0.28%) |
Jun 12, 2012 | 6.233 | 6.444 | 6.206 | 6.418 | 3,316,496 | +0.19(+3.12%) |
Jun 11, 2012 | 6.692 | 6.771 | 6.180 | 6.224 | 8,308,028 | -0.56(-8.20%) |
Jun 08, 2012 | 6.550 | 6.833 | 6.471 | 6.780 | 4,232,422 | +0.18(+2.67%) |
Jun 07, 2012 | 6.524 | 6.771 | 6.409 | 6.603 | 6,847,481 | +0.19(+2.89%) |
Jun 06, 2012 | 6.109 | 6.436 | 6.074 | 6.418 | 7,624,696 | +0.44(+7.39%) |
Jun 05, 2012 | 5.747 | 6.021 | 5.747 | 5.977 | 3,700,854 | +0.21(+3.68%) |
Jun 04, 2012 | 6.038 | 6.100 | 5.703 | 5.765 | 7,085,206 | -0.36(-5.91%) |
Jun 01, 2012 | 6.188 | 6.250 | 5.924 | 6.127 | 7,704,169 | -0.27(-4.28%) |
May 31, 2012 | 6.391 | 6.524 | 6.109 | 6.400 | 6,445,026 | +0.01(+0.14%) |
May 30, 2012 | 6.745 | 6.789 | 6.347 | 6.391 | 5,151,114 | -0.49(-7.18%) |
May 29, 2012 | 6.939 | 6.974 | 6.718 | 6.886 | 4,088,135 | +0.05(+0.78%) |
May 25, 2012 | 6.912 | 7.001 | 6.780 | 6.833 | 3,298,360 | -0.08(-1.15%) |
May 24, 2012 | 6.709 | 6.921 | 6.639 | 6.912 | 4,485,775 | +0.22(+3.30%) |
May 23, 2012 | 6.594 | 6.850 | 6.489 | 6.692 | 6,237,214 | +0.05(+0.80%) |
May 22, 2012 | 6.453 | 6.859 | 6.356 | 6.639 | 8,155,420 | +0.20(+3.15%) |
May 21, 2012 | 6.268 | 6.444 | 6.012 | 6.436 | 5,355,625 | +0.19(+2.97%) |
May 18, 2012 | 6.277 | 6.338 | 5.977 | 6.250 | 8,078,891 | +0.01(+0.14%) |
May 17, 2012 | 6.789 | 6.806 | 6.180 | 6.241 | 8,440,596 | -0.55(-8.06%) |
May 16, 2012 | 7.186 | 7.292 | 6.753 | 6.789 | 6,136,092 | -0.26(-3.63%) |
May 15, 2012 | 6.965 | 7.336 | 6.833 | 7.045 | 6,272,050 | +0.08(+1.14%) |
May 14, 2012 | 7.062 | 7.267 | 6.895 | 6.965 | 5,464,939 | -0.21(-2.95%) |
May 11, 2012 | 7.018 | 7.274 | 6.974 | 7.177 | 5,439,637 | +0.04(+0.49%) |
May 10, 2012 | 7.327 | 7.442 | 7.106 | 7.142 | 4,619,250 | -0.12(-1.70%) |
May 09, 2012 | 6.965 | 7.323 | 6.806 | 7.265 | 8,028,787 | +0.18(+2.49%) |
May 08, 2012 | 7.089 | 7.186 | 6.850 | 7.089 | 5,431,069 | -0.13(-1.83%) |
May 07, 2012 | 7.106 | 7.268 | 7.071 | 7.221 | 5,190,032 | -0.01(-0.12%) |
May 04, 2012 | 7.460 | 7.566 | 7.159 | 7.230 | 5,478,025 | -0.26(-3.53%) |
May 03, 2012 | 7.707 | 7.786 | 7.477 | 7.495 | 6,560,616 | -0.21(-2.75%) |
May 02, 2012 | 7.724 | 8.078 | 7.592 | 7.707 | 10,393,306 | -0.07(-0.91%) |