Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.41 | 11.65 | 11.15 | 11.24 | 61,743 | -0.26(-2.26%) |
May 30, 2013 | 11.34 | 11.66 | 11.21 | 11.50 | 106,896 | +0.24(+2.13%) |
May 29, 2013 | 11.19 | 11.43 | 10.93 | 11.26 | 48,819 | -0.13(-1.14%) |
May 28, 2013 | 11.11 | 11.50 | 11.11 | 11.39 | 112,389 | +0.37(+3.36%) |
May 24, 2013 | 11.13 | 11.18 | 10.90 | 11.02 | 0 | -0.05(-0.45%) |
May 23, 2013 | 10.84 | 11.08 | 10.37 | 11.07 | 0 | +0.09(+0.82%) |
May 22, 2013 | 10.83 | 11.24 | 10.75 | 10.98 | 0 | +0.13(+1.20%) |
May 21, 2013 | 10.54 | 11.01 | 10.54 | 10.85 | 0 | +0.15(+1.40%) |
May 20, 2013 | 11.27 | 11.31 | 10.64 | 10.70 | 0 | -0.57(-5.06%) |
May 17, 2013 | 10.60 | 11.39 | 10.42 | 11.27 | 0 | +0.67(+6.32%) |
May 16, 2013 | 10.55 | 10.60 | 10.25 | 10.60 | 78,451 | +0.07(+0.66%) |
May 15, 2013 | 10.22 | 10.55 | 10.14 | 10.53 | 0 | +0.26(+2.53%) |
May 13, 2013 | 10.50 | 10.50 | 10.11 | 10.27 | 0 | -0.22(-2.10%) |
May 10, 2013 | 10.20 | 10.49 | 10.16 | 10.49 | 0 | +0.32(+3.15%) |
May 09, 2013 | 10.12 | 10.20 | 10.04 | 10.17 | 0 | +0.00(+0.00%) |
May 08, 2013 | 10.41 | 10.50 | 10.02 | 10.17 | 0 | -0.26(-2.49%) |
May 07, 2013 | 11.00 | 11.06 | 10.15 | 10.43 | 0 | -0.17(-1.60%) |
May 06, 2013 | 10.14 | 10.60 | 10.10 | 10.60 | 0 | +0.49(+4.85%) |
May 03, 2013 | 10.78 | 10.65 | 10.01 | 10.11 | 0 | -0.49(-4.62%) |
May 02, 2013 | 10.31 | 10.97 | 10.31 | 10.60 | 0 | +0.42(+4.13%) |
May 01, 2013 | 11.17 | 11.17 | 10.18 | 10.18 | 0 | -1.04(-9.27%) |
Apr 30, 2013 | 11.39 | 11.38 | 11.17 | 11.22 | 0 | -0.16(-1.41%) |
Apr 29, 2013 | 11.35 | 11.49 | 11.25 | 11.38 | 104,728 | -0.04(-0.35%) |
Apr 26, 2013 | 10.99 | 11.76 | 10.85 | 11.42 | 229,333 | +0.57(+5.25%) |
Apr 25, 2013 | 10.99 | 11.01 | 10.77 | 10.85 | 0 | +0.05(+0.46%) |
Apr 24, 2013 | 10.90 | 11.01 | 10.67 | 10.80 | 48,781 | -0.10(-0.92%) |
Apr 23, 2013 | 10.90 | 11.08 | 10.80 | 10.90 | 86,042 | +0.00(+0.00%) |
Apr 22, 2013 | 10.98 | 11.14 | 10.73 | 10.90 | 147,620 | -0.07(-0.64%) |
Apr 19, 2013 | 10.45 | 11.10 | 10.34 | 10.97 | 243,194 | +0.55(+5.28%) |
Apr 18, 2013 | 10.25 | 10.56 | 10.06 | 10.42 | 130,306 | +0.18(+1.76%) |
Apr 17, 2013 | 9.840 | 10.25 | 9.840 | 10.24 | 115,739 | +0.35(+3.54%) |
Apr 16, 2013 | 9.620 | 9.950 | 9.490 | 9.890 | 102,703 | +0.28(+2.91%) |
Apr 15, 2013 | 9.720 | 9.940 | 9.450 | 9.610 | 128,843 | -0.24(-2.44%) |
Apr 12, 2013 | 9.630 | 9.950 | 9.630 | 9.850 | 76,173 | +0.18(+1.86%) |
Apr 11, 2013 | 10.02 | 10.22 | 9.660 | 9.670 | 92,999 | -0.39(-3.88%) |
Apr 10, 2013 | 9.600 | 10.17 | 9.510 | 10.06 | 235,433 | +0.51(+5.34%) |
Apr 09, 2013 | 9.990 | 10.08 | 9.530 | 9.550 | 125,882 | -0.33(-3.34%) |
Apr 08, 2013 | 9.950 | 10.15 | 9.610 | 9.880 | 75,125 | -0.03(-0.30%) |
Apr 05, 2013 | 9.510 | 9.960 | 9.500 | 9.910 | 86,675 | +0.20(+2.06%) |
Apr 04, 2013 | 10.01 | 10.11 | 9.580 | 9.710 | 145,577 | -0.40(-3.96%) |
Apr 03, 2013 | 10.52 | 10.62 | 9.890 | 10.11 | 94,917 | -0.36(-3.44%) |
Apr 02, 2013 | 10.02 | 10.75 | 10.02 | 10.47 | 243,564 | +0.44(+4.39%) |
Apr 01, 2013 | 10.43 | 10.45 | 9.950 | 10.03 | 181,119 | -0.37(-3.56%) |
Mar 28, 2013 | 10.76 | 10.90 | 10.33 | 10.40 | 255,426 | -0.35(-3.26%) |
Mar 27, 2013 | 11.19 | 11.19 | 10.30 | 10.75 | 159,950 | -0.49(-4.36%) |
Mar 26, 2013 | 11.61 | 11.61 | 10.99 | 11.24 | 145,404 | -0.18(-1.58%) |
Mar 25, 2013 | 11.24 | 11.66 | 11.24 | 11.42 | 131,249 | +0.19(+1.69%) |
Mar 22, 2013 | 11.19 | 11.39 | 11.10 | 11.23 | 122,507 | +0.09(+0.81%) |
Mar 21, 2013 | 11.01 | 11.25 | 10.91 | 11.14 | 172,017 | -0.15(-1.33%) |
Mar 20, 2013 | 11.31 | 11.41 | 10.94 | 11.29 | 199,103 | -0.02(-0.18%) |
Mar 19, 2013 | 10.36 | 11.43 | 10.36 | 11.31 | 458,641 | +0.95(+9.17%) |
Mar 18, 2013 | 10.14 | 10.45 | 10.00 | 10.36 | 103,295 | +0.13(+1.27%) |
Mar 15, 2013 | 10.05 | 10.27 | 9.930 | 10.23 | 202,062 | +0.16(+1.59%) |
Mar 14, 2013 | 10.00 | 10.12 | 9.900 | 10.07 | 123,713 | +0.07(+0.70%) |
Mar 13, 2013 | 9.620 | 10.05 | 9.450 | 10.00 | 239,036 | -0.02(-0.20%) |
Mar 12, 2013 | 10.18 | 10.29 | 9.850 | 10.02 | 113,933 | -0.14(-1.38%) |
Mar 11, 2013 | 9.560 | 10.17 | 9.550 | 10.16 | 229,001 | +0.61(+6.39%) |
Mar 08, 2013 | 9.190 | 9.630 | 9.120 | 9.550 | 179,135 | +0.43(+4.71%) |
Mar 07, 2013 | 9.380 | 9.750 | 8.770 | 9.120 | 212,572 | -0.23(-2.46%) |
Mar 06, 2013 | 8.290 | 9.390 | 8.130 | 9.350 | 933,053 | +2.44(+35.31%) |
Mar 05, 2013 | 7.050 | 7.120 | 6.702 | 6.910 | 51,126 | -0.07(-1.00%) |
Mar 04, 2013 | 7.090 | 7.150 | 6.760 | 6.980 | 82,280 | -0.11(-1.55%) |
Mar 01, 2013 | 6.700 | 7.160 | 6.550 | 7.090 | 61,674 | +0.51(+7.75%) |
Feb 28, 2013 | 6.590 | 6.650 | 6.550 | 6.580 | 50,606 | -0.01(-0.15%) |
Feb 27, 2013 | 6.570 | 6.800 | 6.560 | 6.590 | 76,872 | +0.01(+0.15%) |
Feb 26, 2013 | 6.850 | 6.850 | 6.551 | 6.580 | 78,933 | -0.45(-6.40%) |
Feb 22, 2013 | 7.010 | 7.070 | 6.950 | 7.030 | 65,558 | +0.02(+0.29%) |
Feb 21, 2013 | 7.230 | 7.280 | 6.870 | 7.010 | 130,318 | -0.26(-3.58%) |
Feb 20, 2013 | 7.600 | 7.820 | 7.270 | 7.270 | 90,147 | -0.38(-4.97%) |
Feb 19, 2013 | 7.410 | 7.980 | 7.120 | 7.650 | 124,300 | +0.63(+8.97%) |
Feb 15, 2013 | 7.400 | 7.400 | 6.920 | 7.020 | 129,271 | -0.36(-4.88%) |
Feb 14, 2013 | 7.490 | 7.520 | 7.370 | 7.380 | 42,379 | -0.09(-1.20%) |
Feb 13, 2013 | 7.700 | 7.910 | 7.400 | 7.470 | 93,117 | -0.26(-3.36%) |
Feb 12, 2013 | 7.730 | 7.900 | 7.630 | 7.730 | 87,477 | -0.01(-0.13%) |
Feb 11, 2013 | 7.960 | 8.200 | 7.640 | 7.740 | 52,071 | -0.22(-2.76%) |
Feb 08, 2013 | 8.010 | 8.060 | 7.950 | 7.960 | 50,356 | -0.06(-0.75%) |
Feb 07, 2013 | 8.470 | 8.500 | 8.010 | 8.020 | 29,757 | -0.48(-5.65%) |
Feb 06, 2013 | 8.050 | 8.520 | 8.030 | 8.500 | 61,774 | +0.39(+4.81%) |
Feb 04, 2013 | 8.080 | 8.240 | 8.060 | 8.110 | 52,237 | -0.02(-0.25%) |
Feb 01, 2013 | 7.880 | 8.140 | 7.880 | 8.130 | 84,367 | +0.26(+3.30%) |
Jan 31, 2013 | 8.300 | 8.410 | 7.840 | 7.870 | 103,263 | -0.42(-5.07%) |
Jan 30, 2013 | 8.450 | 8.500 | 8.260 | 8.290 | 31,965 | -0.19(-2.24%) |
Jan 29, 2013 | 8.390 | 8.550 | 8.310 | 8.480 | 74,352 | +0.09(+1.07%) |
Jan 28, 2013 | 8.430 | 8.510 | 8.344 | 8.390 | 57,458 | -0.06(-0.71%) |
Jan 25, 2013 | 8.710 | 8.720 | 8.420 | 8.450 | 78,713 | -0.24(-2.76%) |
Jan 24, 2013 | 8.710 | 8.740 | 8.610 | 8.690 | 51,683 | -0.03(-0.34%) |
Jan 23, 2013 | 8.760 | 8.850 | 8.600 | 8.720 | 73,202 | -0.07(-0.80%) |
Jan 22, 2013 | 8.930 | 8.930 | 8.740 | 8.790 | 66,495 | -0.18(-2.01%) |
Jan 18, 2013 | 8.970 | 9.000 | 8.900 | 8.970 | 39,369 | -0.03(-0.33%) |
Jan 17, 2013 | 9.020 | 9.020 | 8.950 | 9.000 | 17,577 | +0.03(+0.33%) |
Jan 16, 2013 | 9.100 | 9.100 | 8.950 | 8.970 | 21,712 | -0.15(-1.64%) |
Jan 15, 2013 | 9.080 | 9.330 | 9.030 | 9.120 | 35,434 | -0.03(-0.33%) |
Jan 14, 2013 | 9.080 | 9.160 | 8.920 | 9.150 | 36,814 | +0.07(+0.77%) |
Jan 11, 2013 | 9.090 | 9.150 | 8.910 | 9.080 | 20,169 | -0.05(-0.55%) |
Jan 10, 2013 | 9.080 | 9.150 | 8.900 | 9.130 | 33,318 | +0.07(+0.77%) |
Jan 09, 2013 | 9.220 | 9.250 | 8.880 | 9.060 | 54,603 | -0.15(-1.63%) |
Jan 08, 2013 | 8.780 | 9.230 | 8.719 | 9.210 | 116,951 | +0.38(+4.30%) |
Jan 07, 2013 | 8.950 | 8.989 | 8.670 | 8.830 | 54,611 | -0.19(-2.11%) |
Jan 04, 2013 | 9.220 | 9.220 | 8.980 | 9.020 | 60,946 | -0.20(-2.21%) |
Jan 03, 2013 | 9.270 | 9.340 | 9.150 | 9.224 | 34,652 | -0.01(-0.07%) |
Jan 02, 2013 | 9.160 | 9.439 | 8.960 | 9.230 | 111,354 | +0.27(+3.01%) |
Dec 31, 2012 | 8.960 | 9.070 | 8.710 | 8.960 | 199,872 | -0.04(-0.44%) |
Dec 28, 2012 | 9.330 | 9.390 | 8.910 | 9.000 | 125,937 | -0.39(-4.15%) |
Dec 27, 2012 | 9.410 | 9.750 | 9.300 | 9.390 | 66,219 | +0.01(+0.11%) |
Dec 26, 2012 | 9.510 | 9.510 | 9.300 | 9.380 | 38,760 | -0.14(-1.47%) |
Dec 24, 2012 | 9.470 | 9.550 | 9.430 | 9.520 | 13,920 | +0.09(+0.95%) |
Dec 21, 2012 | 9.400 | 9.620 | 9.150 | 9.430 | 223,955 | +0.02(+0.21%) |
Dec 20, 2012 | 9.780 | 9.780 | 9.021 | 9.410 | 128,980 | -0.39(-3.98%) |
Dec 19, 2012 | 10.02 | 10.07 | 9.670 | 9.800 | 55,699 | -0.26(-2.58%) |
Dec 18, 2012 | 9.850 | 10.09 | 9.800 | 10.06 | 52,945 | +0.20(+2.03%) |
Dec 17, 2012 | 9.990 | 9.990 | 9.690 | 9.860 | 44,099 | -0.06(-0.60%) |
Dec 14, 2012 | 9.750 | 9.950 | 9.360 | 9.920 | 77,268 | +0.12(+1.22%) |
Dec 13, 2012 | 9.990 | 10.36 | 9.550 | 9.800 | 105,857 | -0.16(-1.61%) |
Dec 12, 2012 | 9.830 | 10.03 | 9.620 | 9.960 | 123,203 | +0.17(+1.74%) |
Dec 11, 2012 | 9.600 | 9.830 | 9.440 | 9.790 | 88,702 | +0.39(+4.15%) |
Dec 10, 2012 | 9.480 | 9.570 | 9.240 | 9.400 | 59,030 | -0.09(-0.95%) |
Dec 07, 2012 | 9.650 | 9.720 | 9.360 | 9.490 | 41,903 | -0.09(-0.94%) |
Dec 06, 2012 | 9.570 | 9.858 | 9.450 | 9.580 | 70,619 | -0.02(-0.21%) |
Dec 05, 2012 | 9.650 | 9.750 | 9.450 | 9.600 | 48,731 | -0.04(-0.41%) |
Dec 04, 2012 | 9.460 | 9.740 | 9.390 | 9.640 | 60,459 | +0.04(+0.42%) |
Nov 30, 2012 | 9.530 | 9.730 | 9.250 | 9.600 | 88,753 | +0.12(+1.27%) |
Nov 29, 2012 | 9.600 | 9.860 | 9.330 | 9.480 | 76,798 | -0.06(-0.63%) |
Nov 28, 2012 | 9.450 | 9.570 | 9.060 | 9.540 | 63,270 | +0.06(+0.63%) |
Nov 27, 2012 | 9.510 | 9.750 | 9.290 | 9.480 | 160,319 | -0.07(-0.73%) |
Nov 26, 2012 | 9.070 | 9.620 | 9.010 | 9.550 | 61,440 | +0.43(+4.71%) |
Nov 23, 2012 | 9.160 | 9.340 | 9.000 | 9.120 | 31,431 | -0.06(-0.65%) |
Nov 21, 2012 | 9.040 | 9.210 | 8.930 | 9.180 | 45,000 | +0.10(+1.10%) |
Nov 20, 2012 | 9.020 | 9.090 | 8.870 | 9.080 | 51,928 | +0.01(+0.11%) |
Nov 19, 2012 | 8.710 | 9.340 | 8.710 | 9.070 | 129,687 | +0.43(+4.98%) |
Nov 16, 2012 | 8.230 | 8.770 | 8.050 | 8.640 | 124,855 | +0.38(+4.60%) |
Nov 15, 2012 | 8.540 | 8.730 | 8.100 | 8.260 | 110,033 | -0.30(-3.50%) |
Nov 14, 2012 | 9.340 | 9.340 | 8.420 | 8.560 | 113,611 | -0.81(-8.64%) |
Nov 13, 2012 | 8.960 | 9.400 | 8.780 | 9.370 | 65,439 | +0.34(+3.77%) |
Nov 12, 2012 | 9.470 | 9.550 | 8.710 | 9.030 | 135,701 | -0.42(-4.44%) |
Nov 09, 2012 | 9.620 | 9.840 | 9.420 | 9.450 | 54,508 | -0.24(-2.48%) |
Nov 08, 2012 | 9.590 | 9.790 | 9.290 | 9.690 | 76,504 | +0.06(+0.62%) |
Nov 07, 2012 | 10.27 | 10.44 | 9.450 | 9.630 | 136,062 | -0.77(-7.40%) |
Nov 06, 2012 | 10.55 | 10.75 | 9.980 | 10.40 | 154,160 | -0.05(-0.48%) |
Nov 05, 2012 | 10.53 | 10.59 | 9.670 | 10.45 | 100,965 | +0.27(+2.65%) |
Nov 02, 2012 | 10.57 | 10.57 | 10.11 | 10.18 | 82,385 | -0.38(-3.60%) |
Nov 01, 2012 | 10.50 | 10.84 | 10.37 | 10.56 | 93,977 | +0.06(+0.57%) |
Oct 31, 2012 | 10.20 | 10.50 | 10.18 | 10.50 | 81,029 | +0.34(+3.35%) |
Oct 26, 2012 | 9.500 | 10.16 | 10.16 | 10.16 | 107,200 | +0.66(+6.95%) |
Oct 25, 2012 | 9.310 | 9.750 | 9.310 | 9.500 | 88,800 | +0.23(+2.48%) |
Oct 24, 2012 | 9.450 | 9.470 | 9.190 | 9.270 | 41,750 | -0.06(-0.64%) |
Oct 23, 2012 | 9.250 | 9.390 | 9.000 | 9.330 | 69,300 | -0.11(-1.17%) |
Oct 19, 2012 | 10.00 | 10.01 | 9.200 | 9.440 | 161,418 | -0.60(-5.97%) |
Oct 18, 2012 | 10.03 | 10.17 | 9.950 | 10.04 | 56,639 | -0.03(-0.31%) |
Oct 17, 2012 | 9.920 | 10.17 | 9.830 | 10.07 | 45,258 | +0.15(+1.51%) |
Oct 16, 2012 | 10.00 | 10.19 | 9.800 | 9.920 | 181,234 | -0.05(-0.50%) |
Oct 15, 2012 | 9.790 | 9.990 | 9.770 | 9.970 | 36,805 | +0.20(+2.05%) |
Oct 12, 2012 | 9.830 | 9.900 | 9.740 | 9.770 | 39,187 | -0.04(-0.41%) |
Oct 11, 2012 | 9.790 | 10.19 | 9.550 | 9.810 | 154,465 | +0.10(+1.03%) |
Oct 10, 2012 | 10.11 | 10.11 | 9.630 | 9.710 | 132,697 | -0.41(-4.05%) |
Oct 09, 2012 | 10.48 | 10.56 | 9.960 | 10.12 | 214,798 | -0.33(-3.16%) |
Oct 08, 2012 | 10.73 | 10.74 | 10.36 | 10.45 | 97,767 | -0.27(-2.52%) |
Oct 05, 2012 | 10.61 | 11.10 | 10.47 | 10.72 | 158,413 | +0.10(+0.94%) |
Oct 04, 2012 | 11.24 | 11.26 | 10.50 | 10.62 | 166,713 | -0.55(-4.92%) |
Oct 03, 2012 | 11.82 | 11.94 | 10.83 | 11.17 | 193,487 | -0.58(-4.94%) |
Oct 02, 2012 | 11.30 | 11.90 | 11.03 | 11.75 | 190,498 | +0.57(+5.10%) |
Oct 01, 2012 | 11.14 | 11.57 | 11.02 | 11.18 | 254,423 | +0.13(+1.18%) |
Sep 28, 2012 | 10.25 | 11.22 | 10.25 | 11.05 | 358,739 | +0.81(+7.91%) |
Sep 27, 2012 | 10.25 | 10.38 | 9.940 | 10.24 | 106,703 | +0.04(+0.39%) |
Sep 26, 2012 | 10.15 | 10.41 | 10.10 | 10.20 | 97,365 | +0.08(+0.79%) |
Sep 25, 2012 | 9.800 | 10.66 | 9.800 | 10.12 | 212,476 | +0.35(+3.58%) |
Sep 24, 2012 | 9.900 | 10.07 | 9.680 | 9.770 | 109,468 | -0.19(-1.91%) |
Sep 21, 2012 | 9.520 | 10.00 | 9.320 | 9.960 | 183,101 | +0.54(+5.73%) |
Sep 20, 2012 | 9.740 | 9.950 | 9.380 | 9.420 | 91,617 | -0.36(-3.68%) |
Sep 19, 2012 | 9.880 | 9.930 | 9.650 | 9.780 | 68,008 | -0.08(-0.81%) |
Sep 18, 2012 | 9.600 | 9.880 | 9.510 | 9.860 | 81,979 | +0.26(+2.71%) |
Sep 17, 2012 | 9.480 | 9.630 | 9.270 | 9.600 | 100,105 | +0.10(+1.05%) |
Sep 14, 2012 | 9.500 | 9.820 | 9.310 | 9.500 | 147,473 | +0.11(+1.17%) |
Sep 13, 2012 | 9.030 | 9.570 | 9.030 | 9.390 | 79,304 | +0.34(+3.76%) |
Sep 12, 2012 | 8.970 | 9.050 | 8.750 | 9.050 | 72,455 | +0.09(+1.00%) |
Sep 11, 2012 | 9.290 | 9.380 | 8.840 | 8.960 | 107,658 | -0.35(-3.76%) |
Sep 10, 2012 | 9.470 | 9.610 | 9.220 | 9.310 | 90,019 | -0.18(-1.90%) |
Sep 07, 2012 | 9.280 | 9.530 | 9.220 | 9.490 | 72,434 | +0.21(+2.26%) |
Sep 06, 2012 | 9.180 | 9.559 | 9.140 | 9.280 | 112,709 | +0.15(+1.64%) |
Sep 05, 2012 | 9.350 | 9.500 | 9.040 | 9.130 | 78,187 | -0.29(-3.08%) |
Sep 04, 2012 | 9.050 | 9.690 | 8.820 | 9.420 | 192,741 | +0.37(+4.09%) |
Aug 31, 2012 | 8.930 | 9.090 | 8.850 | 9.050 | 66,534 | +0.20(+2.26%) |
Aug 30, 2012 | 9.030 | 9.100 | 8.760 | 8.850 | 81,541 | -0.19(-2.10%) |
Aug 29, 2012 | 8.790 | 9.379 | 8.780 | 9.040 | 209,597 | +0.58(+6.86%) |
Aug 27, 2012 | 8.370 | 8.500 | 8.080 | 8.460 | 108,231 | +0.12(+1.44%) |
Aug 24, 2012 | 8.300 | 8.480 | 8.230 | 8.340 | 108,933 | +0.04(+0.48%) |
Aug 23, 2012 | 8.510 | 8.520 | 8.220 | 8.300 | 149,249 | -0.17(-2.01%) |
Aug 22, 2012 | 8.670 | 8.910 | 8.330 | 8.470 | 103,167 | -0.19(-2.19%) |
Aug 21, 2012 | 8.810 | 9.080 | 8.500 | 8.660 | 153,754 | -0.10(-1.14%) |
Aug 20, 2012 | 8.720 | 8.820 | 8.550 | 8.760 | 83,394 | -0.05(-0.57%) |
Aug 17, 2012 | 8.640 | 8.830 | 8.460 | 8.810 | 148,736 | +0.17(+1.97%) |
Aug 16, 2012 | 8.670 | 8.800 | 8.520 | 8.640 | 68,554 | -0.07(-0.80%) |
Aug 15, 2012 | 8.650 | 8.890 | 8.630 | 8.710 | 61,855 | +0.05(+0.58%) |
Aug 14, 2012 | 8.760 | 9.050 | 8.620 | 8.660 | 206,751 | -0.04(-0.46%) |
Aug 13, 2012 | 8.340 | 8.940 | 8.270 | 8.700 | 268,960 | +0.34(+4.07%) |
Aug 10, 2012 | 8.370 | 8.510 | 8.210 | 8.360 | 173,270 | -0.09(-1.07%) |
Aug 09, 2012 | 8.220 | 8.500 | 8.150 | 8.450 | 106,534 | +0.20(+2.42%) |
Aug 08, 2012 | 8.360 | 8.450 | 8.138 | 8.250 | 99,377 | -0.18(-2.14%) |
Aug 07, 2012 | 8.090 | 8.700 | 8.060 | 8.430 | 149,114 | +0.36(+4.46%) |
Aug 06, 2012 | 8.300 | 8.400 | 8.050 | 8.070 | 248,835 | -0.23(-2.77%) |
Aug 03, 2012 | 8.380 | 8.460 | 8.240 | 8.300 | 223,132 | +0.06(+0.73%) |
Aug 02, 2012 | 8.470 | 8.580 | 8.190 | 8.240 | 170,823 | -0.30(-3.51%) |
Aug 01, 2012 | 8.790 | 8.870 | 8.400 | 8.540 | 223,885 | -0.18(-2.06%) |
Jul 31, 2012 | 9.150 | 9.425 | 8.560 | 8.720 | 247,726 | -0.49(-5.32%) |
Jul 30, 2012 | 10.30 | 10.74 | 8.650 | 9.210 | 827,668 | -0.82(-8.18%) |
Jul 27, 2012 | 9.390 | 10.13 | 9.290 | 10.03 | 395,879 | +0.70(+7.50%) |
Jul 26, 2012 | 9.440 | 9.780 | 9.160 | 9.330 | 323,527 | -0.01(-0.11%) |
Jul 25, 2012 | 9.380 | 9.470 | 9.250 | 9.340 | 148,641 | -0.01(-0.11%) |
Jul 24, 2012 | 9.460 | 9.720 | 9.300 | 9.350 | 183,101 | -0.11(-1.16%) |
Jul 23, 2012 | 9.690 | 9.690 | 9.390 | 9.460 | 230,785 | -0.42(-4.25%) |
Jul 20, 2012 | 9.400 | 9.980 | 9.300 | 9.880 | 342,644 | +0.39(+4.11%) |
Jul 19, 2012 | 9.530 | 9.650 | 9.260 | 9.490 | 221,011 | -0.06(-0.63%) |
Jul 18, 2012 | 10.11 | 10.28 | 9.450 | 9.550 | 621,415 | -0.65(-6.37%) |
Jul 17, 2012 | 10.17 | 10.29 | 9.890 | 10.20 | 173,424 | +0.10(+0.99%) |
Jul 16, 2012 | 10.25 | 10.30 | 9.800 | 10.10 | 253,134 | -0.10(-0.98%) |
Jul 13, 2012 | 10.35 | 10.49 | 10.11 | 10.20 | 238,524 | +0.09(+0.89%) |
Jul 12, 2012 | 10.04 | 10.20 | 9.600 | 10.11 | 386,528 | -0.06(-0.59%) |
Jul 11, 2012 | 10.60 | 10.66 | 9.980 | 10.17 | 470,521 | -0.43(-4.06%) |
Jul 10, 2012 | 11.72 | 12.08 | 10.53 | 10.60 | 769,438 | -0.75(-6.61%) |
Jul 09, 2012 | 10.34 | 11.50 | 10.22 | 11.35 | 896,785 | +0.85(+8.10%) |
Jul 06, 2012 | 10.25 | 10.73 | 10.25 | 10.50 | 421,379 | +0.12(+1.16%) |
Jul 05, 2012 | 10.52 | 11.18 | 10.33 | 10.38 | 488,308 | -0.09(-0.86%) |
Jul 03, 2012 | 10.17 | 10.84 | 10.00 | 10.47 | 828,602 | -0.40(-3.68%) |
Jul 02, 2012 | 11.00 | 11.39 | 10.58 | 10.87 | 866,642 | -0.10(-0.91%) |
Jun 29, 2012 | 12.08 | 12.48 | 10.84 | 10.97 | 761,390 | -0.83(-7.03%) |
Jun 28, 2012 | 11.20 | 12.47 | 11.10 | 11.80 | 715,791 | +0.38(+3.33%) |
Jun 27, 2012 | 13.83 | 14.46 | 11.20 | 11.42 | 1,451,312 | -2.41(-17.43%) |
Jun 26, 2012 | 12.85 | 13.88 | 12.35 | 13.83 | 849,125 | +1.09(+8.56%) |
Jun 25, 2012 | 12.21 | 13.22 | 11.57 | 12.74 | 1,121,798 | +0.24(+1.92%) |
Jun 22, 2012 | 11.64 | 12.75 | 10.90 | 12.50 | 1,635,403 | +0.91(+7.85%) |
Jun 21, 2012 | 11.43 | 12.88 | 10.75 | 11.59 | 1,605,447 | +0.51(+4.60%) |
Jun 20, 2012 | 10.14 | 11.25 | 10.14 | 11.08 | 716,093 | +0.86(+8.41%) |
Jun 19, 2012 | 10.29 | 10.61 | 9.270 | 10.22 | 861,594 | +0.10(+0.99%) |
Jun 18, 2012 | 9.270 | 11.58 | 8.910 | 10.12 | 1,846,746 | +0.94(+10.24%) |
Jun 15, 2012 | 8.280 | 9.400 | 8.210 | 9.180 | 1,829,045 | +1.11(+13.75%) |
Jun 14, 2012 | 7.420 | 8.260 | 7.070 | 8.070 | 1,074,441 | +1.00(+14.14%) |
Jun 13, 2012 | 6.770 | 7.280 | 6.680 | 7.070 | 409,240 | +0.31(+4.59%) |
Jun 12, 2012 | 6.300 | 6.770 | 6.220 | 6.760 | 194,083 | +0.56(+9.03%) |
Jun 11, 2012 | 6.440 | 6.470 | 6.190 | 6.200 | 116,483 | -0.19(-2.97%) |
Jun 08, 2012 | 6.190 | 6.470 | 6.020 | 6.390 | 152,549 | +0.16(+2.57%) |
Jun 07, 2012 | 6.600 | 6.600 | 6.170 | 6.230 | 174,275 | -0.43(-6.46%) |
Jun 06, 2012 | 6.700 | 6.880 | 6.510 | 6.660 | 200,431 | -0.13(-1.91%) |
Jun 05, 2012 | 6.380 | 6.906 | 6.380 | 6.790 | 213,059 | +0.39(+6.09%) |
Jun 04, 2012 | 6.120 | 6.400 | 6.060 | 6.400 | 158,560 | +0.30(+4.92%) |