Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.65 | 11.79 | 11.43 | 11.55 | 1,313,110 | -0.15(-1.28%) |
Jun 27, 2013 | 11.30 | 11.77 | 11.15 | 11.70 | 0 | +0.47(+4.23%) |
Jun 26, 2013 | 10.45 | 11.29 | 10.42 | 11.22 | 0 | +0.86(+8.24%) |
Jun 25, 2013 | 10.43 | 10.45 | 10.22 | 10.37 | 0 | +0.03(+0.29%) |
Jun 24, 2013 | 10.86 | 10.99 | 10.33 | 10.34 | 0 | -0.65(-5.96%) |
Jun 21, 2013 | 10.64 | 11.05 | 10.50 | 10.99 | 2,385,161 | +0.40(+3.82%) |
Jun 20, 2013 | 10.74 | 10.95 | 10.50 | 10.59 | 0 | -0.36(-3.29%) |
Jun 19, 2013 | 9.840 | 11.07 | 9.540 | 10.95 | 0 | +1.14(+11.62%) |
Jun 18, 2013 | 9.380 | 9.810 | 9.210 | 9.810 | 519,421 | +0.48(+5.14%) |
Jun 17, 2013 | 9.380 | 9.420 | 9.240 | 9.330 | 0 | +0.06(+0.65%) |
Jun 14, 2013 | 9.390 | 9.480 | 9.240 | 9.270 | 0 | -0.16(-1.70%) |
Jun 13, 2013 | 9.500 | 9.610 | 9.330 | 9.430 | 517,906 | -0.09(-0.95%) |
Jun 12, 2013 | 9.970 | 9.980 | 9.510 | 9.520 | 516,772 | -0.33(-3.35%) |
Jun 11, 2013 | 9.750 | 9.930 | 9.520 | 9.850 | 971,942 | +0.40(+4.23%) |
Jun 10, 2013 | 9.310 | 9.450 | 9.150 | 9.450 | 0 | +0.15(+1.61%) |
Jun 07, 2013 | 9.250 | 9.310 | 9.105 | 9.300 | 0 | +0.13(+1.42%) |
Jun 06, 2013 | 8.800 | 9.200 | 8.765 | 9.170 | 1,200,246 | +0.34(+3.85%) |
Jun 05, 2013 | 9.100 | 9.180 | 8.720 | 8.830 | 0 | -0.31(-3.39%) |
Jun 04, 2013 | 9.220 | 9.360 | 9.030 | 9.140 | 0 | -0.09(-0.98%) |
Jun 03, 2013 | 9.480 | 9.580 | 9.000 | 9.230 | 1,118,110 | -0.24(-2.53%) |
May 31, 2013 | 9.380 | 9.580 | 9.210 | 9.470 | 696,099 | +0.00(+0.00%) |
May 30, 2013 | 9.240 | 9.470 | 9.150 | 9.470 | 787,272 | +0.29(+3.16%) |
May 29, 2013 | 9.320 | 9.320 | 9.100 | 9.180 | 967,080 | -0.18(-1.92%) |
May 28, 2013 | 9.480 | 9.605 | 9.290 | 9.360 | 994,351 | +0.09(+0.97%) |
May 24, 2013 | 9.300 | 9.500 | 9.110 | 9.270 | 0 | -0.04(-0.38%) |
May 23, 2013 | 9.180 | 9.570 | 9.000 | 9.305 | 0 | +0.06(+0.70%) |
May 22, 2013 | 9.780 | 9.800 | 9.050 | 9.240 | 0 | -0.49(-5.04%) |
May 21, 2013 | 9.740 | 9.870 | 9.500 | 9.730 | 0 | -0.04(-0.41%) |
May 20, 2013 | 9.810 | 9.870 | 9.600 | 9.770 | 0 | -0.02(-0.20%) |
May 17, 2013 | 9.680 | 9.920 | 9.560 | 9.790 | 0 | +0.19(+1.98%) |
May 16, 2013 | 9.880 | 9.890 | 9.560 | 9.600 | 1,146,939 | -0.28(-2.83%) |
May 15, 2013 | 10.01 | 10.12 | 9.880 | 9.880 | 0 | -0.23(-2.27%) |
May 13, 2013 | 9.620 | 10.22 | 9.540 | 10.11 | 0 | +0.49(+5.09%) |
May 10, 2013 | 9.930 | 10.00 | 9.440 | 9.620 | 0 | -0.31(-3.12%) |
May 09, 2013 | 10.05 | 10.16 | 9.820 | 9.930 | 1,471,158 | -0.10(-1.00%) |
May 08, 2013 | 10.24 | 10.31 | 9.940 | 10.03 | 0 | -0.28(-2.72%) |
May 07, 2013 | 10.46 | 10.58 | 10.28 | 10.31 | 0 | -0.10(-0.96%) |
May 06, 2013 | 10.47 | 10.63 | 10.38 | 10.41 | 0 | -0.08(-0.77%) |
May 03, 2013 | 10.58 | 10.70 | 10.48 | 10.49 | 0 | -0.01(-0.09%) |
May 02, 2013 | 10.33 | 10.58 | 10.33 | 10.50 | 0 | +0.23(+2.24%) |
May 01, 2013 | 10.81 | 10.88 | 10.11 | 10.27 | 0 | -0.57(-5.26%) |
Apr 30, 2013 | 11.10 | 11.15 | 10.81 | 10.84 | 0 | -0.24(-2.17%) |
Apr 29, 2013 | 11.14 | 11.23 | 10.97 | 11.08 | 399,995 | +0.00(+0.00%) |
Apr 26, 2013 | 10.91 | 11.10 | 10.99 | 11.08 | 904,290 | +0.09(+0.82%) |
Apr 25, 2013 | 10.97 | 11.16 | 10.94 | 10.99 | 0 | +0.05(+0.45%) |
Apr 24, 2013 | 11.25 | 11.25 | 10.80 | 10.94 | 555,373 | -0.35(-3.09%) |
Apr 23, 2013 | 11.12 | 11.29 | 11.02 | 11.29 | 997,640 | +0.30(+2.78%) |
Apr 22, 2013 | 11.04 | 11.05 | 10.70 | 10.98 | 529,941 | -0.02(-0.14%) |
Apr 19, 2013 | 11.15 | 11.34 | 10.92 | 11.00 | 1,446,749 | -0.14(-1.30%) |
Apr 18, 2013 | 10.75 | 11.16 | 10.62 | 11.14 | 1,417,645 | +0.43(+4.06%) |
Apr 17, 2013 | 10.79 | 10.82 | 10.44 | 10.71 | 883,520 | -0.18(-1.65%) |
Apr 16, 2013 | 10.30 | 10.93 | 10.19 | 10.89 | 1,048,691 | +0.69(+6.76%) |
Apr 15, 2013 | 10.88 | 10.97 | 10.18 | 10.20 | 1,282,931 | -0.78(-7.10%) |
Apr 12, 2013 | 10.79 | 11.00 | 10.67 | 10.98 | 625,020 | +0.11(+1.01%) |
Apr 11, 2013 | 10.83 | 10.95 | 10.74 | 10.87 | 600,924 | +0.00(+0.00%) |
Apr 10, 2013 | 10.53 | 10.88 | 10.53 | 10.87 | 690,590 | +0.37(+3.52%) |
Apr 09, 2013 | 10.68 | 10.84 | 10.39 | 10.50 | 692,888 | -0.14(-1.32%) |
Apr 08, 2013 | 10.53 | 10.74 | 10.44 | 10.64 | 1,047,872 | +0.14(+1.33%) |
Apr 05, 2013 | 10.49 | 10.76 | 10.33 | 10.50 | 1,396,652 | -0.20(-1.87%) |
Apr 04, 2013 | 10.75 | 10.82 | 10.57 | 10.70 | 450,856 | +0.00(+0.00%) |
Apr 03, 2013 | 10.97 | 10.99 | 10.68 | 10.70 | 586,001 | -0.23(-2.10%) |
Apr 02, 2013 | 10.90 | 11.04 | 10.88 | 10.93 | 833,287 | +0.14(+1.30%) |
Apr 01, 2013 | 11.00 | 11.06 | 10.74 | 10.79 | 680,097 | -0.21(-1.91%) |
Mar 28, 2013 | 11.02 | 11.10 | 10.83 | 11.00 | 915,765 | +0.00(+0.00%) |
Mar 27, 2013 | 10.93 | 11.16 | 10.85 | 11.00 | 958,189 | -0.06(-0.53%) |
Mar 26, 2013 | 11.06 | 11.21 | 10.96 | 11.06 | 606,049 | +0.08(+0.72%) |
Mar 25, 2013 | 10.87 | 11.00 | 10.79 | 10.98 | 674,257 | +0.12(+1.10%) |
Mar 22, 2013 | 10.93 | 10.98 | 10.78 | 10.86 | 566,845 | +0.01(+0.09%) |
Mar 21, 2013 | 10.53 | 10.87 | 10.51 | 10.85 | 612,895 | +0.20(+1.88%) |
Mar 20, 2013 | 10.51 | 10.69 | 10.46 | 10.65 | 617,077 | +0.23(+2.21%) |
Mar 19, 2013 | 10.54 | 10.64 | 10.28 | 10.42 | 458,780 | -0.09(-0.86%) |
Mar 18, 2013 | 10.00 | 10.62 | 9.750 | 10.51 | 1,051,903 | +0.42(+4.16%) |
Mar 15, 2013 | 10.22 | 10.27 | 10.02 | 10.09 | 2,190,700 | -0.11(-1.08%) |
Mar 14, 2013 | 10.16 | 10.35 | 10.06 | 10.20 | 406,272 | +0.05(+0.49%) |
Mar 13, 2013 | 9.970 | 10.28 | 9.880 | 10.15 | 809,688 | +0.16(+1.60%) |
Mar 12, 2013 | 9.970 | 10.04 | 9.855 | 9.990 | 882,342 | +0.00(+0.00%) |
Mar 11, 2013 | 9.990 | 10.12 | 9.940 | 9.990 | 488,804 | -0.06(-0.60%) |
Mar 08, 2013 | 10.12 | 10.18 | 9.901 | 10.05 | 1,532,895 | +0.05(+0.50%) |
Mar 07, 2013 | 9.950 | 10.23 | 9.850 | 10.00 | 480,987 | +0.03(+0.30%) |
Mar 06, 2013 | 10.02 | 10.25 | 9.925 | 9.970 | 922,651 | -0.02(-0.25%) |
Mar 05, 2013 | 9.480 | 10.20 | 9.440 | 9.995 | 1,477,483 | +0.57(+6.10%) |
Mar 04, 2013 | 9.080 | 9.430 | 8.980 | 9.420 | 668,450 | +0.29(+3.18%) |
Mar 01, 2013 | 9.060 | 9.330 | 8.800 | 9.130 | 1,167,307 | -0.13(-1.46%) |
Feb 28, 2013 | 9.340 | 9.430 | 9.220 | 9.265 | 658,206 | -0.10(-1.12%) |
Feb 27, 2013 | 9.440 | 9.500 | 9.250 | 9.370 | 638,543 | -0.10(-1.06%) |
Feb 26, 2013 | 9.170 | 9.510 | 9.110 | 9.470 | 928,069 | +0.36(+3.95%) |
Feb 25, 2013 | 9.050 | 9.500 | 8.950 | 9.110 | 996,295 | -0.25(-2.67%) |
Feb 22, 2013 | 9.060 | 9.460 | 8.905 | 9.360 | 973,554 | +0.33(+3.65%) |
Feb 21, 2013 | 9.000 | 9.275 | 8.880 | 9.030 | 730,294 | +0.01(+0.11%) |
Feb 20, 2013 | 9.290 | 9.380 | 9.010 | 9.020 | 629,676 | -0.25(-2.70%) |
Feb 19, 2013 | 9.190 | 9.410 | 9.180 | 9.270 | 478,037 | +0.13(+1.42%) |
Feb 15, 2013 | 9.000 | 9.380 | 8.950 | 9.140 | 624,090 | +0.15(+1.67%) |
Feb 14, 2013 | 8.760 | 9.015 | 8.710 | 8.990 | 623,229 | +0.18(+2.04%) |
Feb 13, 2013 | 8.750 | 9.010 | 8.732 | 8.810 | 638,057 | +0.05(+0.58%) |
Feb 12, 2013 | 8.910 | 8.940 | 8.740 | 8.759 | 509,854 | -0.11(-1.25%) |
Feb 11, 2013 | 8.880 | 9.070 | 8.820 | 8.870 | 756,565 | +0.00(+0.00%) |
Feb 08, 2013 | 8.800 | 9.020 | 8.700 | 8.870 | 697,878 | +0.08(+0.91%) |
Feb 07, 2013 | 8.790 | 8.860 | 8.695 | 8.790 | 534,405 | -0.01(-0.11%) |
Feb 06, 2013 | 8.930 | 9.000 | 8.720 | 8.800 | 484,897 | -0.08(-0.90%) |
Feb 04, 2013 | 8.790 | 8.910 | 8.640 | 8.880 | 829,401 | +0.07(+0.79%) |
Feb 01, 2013 | 8.590 | 8.850 | 8.520 | 8.810 | 666,278 | +0.24(+2.80%) |
Jan 31, 2013 | 8.510 | 8.660 | 8.460 | 8.570 | 684,931 | +0.07(+0.82%) |
Jan 30, 2013 | 8.910 | 8.980 | 8.470 | 8.500 | 901,256 | -0.40(-4.52%) |
Jan 29, 2013 | 9.030 | 9.180 | 8.870 | 8.902 | 732,628 | -0.16(-1.74%) |
Jan 28, 2013 | 9.080 | 9.190 | 8.960 | 9.060 | 1,162,211 | -0.04(-0.44%) |
Jan 25, 2013 | 8.640 | 9.110 | 8.600 | 9.100 | 1,159,036 | +0.53(+6.18%) |
Jan 24, 2013 | 8.760 | 8.850 | 8.500 | 8.570 | 840,175 | -0.15(-1.72%) |
Jan 23, 2013 | 8.780 | 8.870 | 8.655 | 8.720 | 751,451 | -0.07(-0.80%) |
Jan 22, 2013 | 8.930 | 8.980 | 8.680 | 8.790 | 1,098,551 | -0.14(-1.57%) |
Jan 18, 2013 | 8.850 | 8.930 | 8.620 | 8.930 | 1,302,651 | +0.06(+0.68%) |
Jan 17, 2013 | 9.120 | 9.170 | 8.830 | 8.870 | 1,000,622 | -0.22(-2.42%) |
Jan 16, 2013 | 9.440 | 9.580 | 9.080 | 9.090 | 1,179,594 | -0.34(-3.61%) |
Jan 15, 2013 | 8.960 | 9.520 | 8.795 | 9.430 | 2,224,143 | +0.69(+7.89%) |
Jan 14, 2013 | 8.260 | 8.790 | 8.110 | 8.740 | 1,078,114 | +0.47(+5.68%) |
Jan 11, 2013 | 8.320 | 8.410 | 8.230 | 8.270 | 1,100,996 | -0.04(-0.48%) |
Jan 10, 2013 | 8.340 | 8.660 | 8.190 | 8.310 | 1,749,746 | -0.02(-0.24%) |
Jan 09, 2013 | 7.710 | 8.400 | 7.530 | 8.330 | 1,525,517 | +0.62(+8.04%) |
Jan 08, 2013 | 7.770 | 7.790 | 7.622 | 7.710 | 426,822 | -0.05(-0.64%) |
Jan 07, 2013 | 7.760 | 7.910 | 7.720 | 7.760 | 605,422 | -0.06(-0.77%) |
Jan 04, 2013 | 7.800 | 7.895 | 7.645 | 7.820 | 499,021 | +0.07(+0.90%) |
Jan 03, 2013 | 7.530 | 7.820 | 7.490 | 7.750 | 893,538 | +0.21(+2.79%) |
Jan 02, 2013 | 7.490 | 7.560 | 7.430 | 7.540 | 1,311,955 | +0.13(+1.75%) |
Dec 31, 2012 | 7.070 | 7.430 | 6.970 | 7.410 | 958,745 | +0.33(+4.66%) |
Dec 28, 2012 | 6.930 | 7.150 | 6.930 | 7.080 | 446,202 | +0.13(+1.87%) |
Dec 27, 2012 | 6.840 | 6.990 | 6.700 | 6.950 | 592,824 | +0.13(+1.98%) |
Dec 26, 2012 | 7.030 | 7.100 | 6.810 | 6.815 | 374,721 | -0.21(-3.06%) |
Dec 24, 2012 | 7.090 | 7.180 | 6.960 | 7.030 | 214,964 | -0.07(-0.99%) |
Dec 21, 2012 | 6.870 | 7.110 | 6.800 | 7.100 | 2,235,448 | +0.14(+2.01%) |
Dec 20, 2012 | 6.920 | 7.000 | 6.820 | 6.960 | 613,903 | +0.03(+0.43%) |
Dec 19, 2012 | 7.030 | 7.070 | 6.830 | 6.930 | 629,589 | -0.06(-0.86%) |
Dec 18, 2012 | 6.850 | 7.050 | 6.770 | 6.990 | 1,473,445 | +0.14(+2.12%) |
Dec 17, 2012 | 6.820 | 6.890 | 6.760 | 6.845 | 1,418,432 | +0.06(+0.96%) |
Dec 14, 2012 | 7.000 | 7.060 | 6.760 | 6.780 | 850,888 | -0.21(-3.00%) |
Dec 13, 2012 | 6.970 | 7.060 | 6.800 | 6.990 | 734,508 | +0.02(+0.29%) |
Dec 12, 2012 | 7.150 | 7.220 | 6.860 | 6.970 | 939,111 | -0.14(-1.97%) |
Dec 11, 2012 | 7.110 | 7.250 | 7.050 | 7.110 | 1,145,881 | +0.06(+0.85%) |
Dec 10, 2012 | 6.990 | 7.070 | 6.940 | 7.050 | 661,464 | +0.05(+0.71%) |
Dec 07, 2012 | 6.800 | 7.390 | 6.800 | 7.000 | 2,684,196 | +0.20(+2.94%) |
Dec 06, 2012 | 6.420 | 6.810 | 6.420 | 6.800 | 1,245,723 | +0.29(+4.45%) |
Dec 05, 2012 | 6.470 | 6.520 | 6.400 | 6.510 | 857,729 | +0.04(+0.62%) |
Dec 04, 2012 | 6.530 | 6.550 | 6.450 | 6.470 | 1,632,168 | -0.05(-0.77%) |
Nov 30, 2012 | 6.610 | 6.690 | 6.440 | 6.520 | 1,217,642 | -0.09(-1.36%) |
Nov 29, 2012 | 6.420 | 6.730 | 6.350 | 6.610 | 1,393,658 | +0.24(+3.77%) |
Nov 28, 2012 | 6.110 | 6.430 | 6.020 | 6.370 | 1,290,233 | +0.22(+3.58%) |
Nov 27, 2012 | 6.260 | 6.290 | 6.050 | 6.150 | 624,935 | -0.07(-1.20%) |
Nov 26, 2012 | 6.070 | 6.250 | 6.050 | 6.225 | 698,466 | +0.15(+2.55%) |
Nov 23, 2012 | 6.230 | 6.408 | 6.040 | 6.070 | 466,164 | -0.28(-4.41%) |
Nov 21, 2012 | 6.090 | 6.380 | 6.050 | 6.350 | 1,332,850 | +0.26(+4.27%) |
Nov 20, 2012 | 6.130 | 6.220 | 6.010 | 6.090 | 710,695 | -0.07(-1.14%) |
Nov 19, 2012 | 6.050 | 6.280 | 5.990 | 6.160 | 1,517,753 | +0.17(+2.84%) |
Nov 16, 2012 | 6.040 | 6.050 | 5.850 | 5.990 | 1,085,413 | -0.06(-0.99%) |
Nov 15, 2012 | 6.130 | 6.180 | 5.900 | 6.050 | 1,402,190 | -0.13(-2.10%) |
Nov 14, 2012 | 6.740 | 6.940 | 5.650 | 6.180 | 3,848,157 | -0.53(-7.90%) |
Nov 13, 2012 | 7.020 | 7.170 | 6.620 | 6.710 | 3,861,827 | -0.33(-4.69%) |
Nov 12, 2012 | 8.210 | 8.500 | 7.020 | 7.040 | 8,694,522 | -1.11(-13.62%) |
Nov 09, 2012 | 8.090 | 8.210 | 7.840 | 8.150 | 1,890,606 | -0.05(-0.61%) |
Nov 08, 2012 | 8.820 | 8.950 | 8.040 | 8.200 | 2,436,701 | -0.66(-7.45%) |
Nov 07, 2012 | 8.760 | 9.150 | 8.700 | 8.860 | 653,513 | +0.01(+0.11%) |
Nov 06, 2012 | 9.010 | 9.040 | 8.820 | 8.850 | 526,364 | -0.15(-1.67%) |
Nov 05, 2012 | 8.900 | 9.140 | 8.790 | 9.000 | 601,682 | +0.11(+1.24%) |
Nov 02, 2012 | 9.240 | 9.260 | 8.880 | 8.890 | 868,436 | -0.30(-3.26%) |
Nov 01, 2012 | 9.030 | 9.350 | 9.010 | 9.190 | 857,951 | +0.19(+2.11%) |
Oct 31, 2012 | 9.210 | 9.370 | 8.910 | 9.000 | 880,428 | -0.22(-2.39%) |
Oct 26, 2012 | 9.530 | 9.220 | 9.220 | 9.220 | 774,200 | -0.30(-3.15%) |
Oct 25, 2012 | 9.610 | 9.700 | 9.415 | 9.520 | 707,570 | -0.04(-0.42%) |
Oct 24, 2012 | 9.630 | 9.680 | 9.490 | 9.560 | 669,376 | -0.03(-0.31%) |
Oct 23, 2012 | 9.550 | 9.670 | 9.320 | 9.590 | 944,893 | -0.20(-2.04%) |
Oct 19, 2012 | 10.36 | 10.40 | 9.750 | 9.790 | 1,521,905 | -0.63(-6.05%) |
Oct 18, 2012 | 10.72 | 10.81 | 10.34 | 10.42 | 715,712 | -0.30(-2.80%) |
Oct 17, 2012 | 10.80 | 10.80 | 10.66 | 10.72 | 725,039 | -0.02(-0.19%) |
Oct 16, 2012 | 10.89 | 10.91 | 10.65 | 10.74 | 1,151,561 | -0.09(-0.83%) |
Oct 15, 2012 | 10.69 | 10.88 | 10.56 | 10.83 | 523,945 | +0.19(+1.79%) |
Oct 12, 2012 | 10.75 | 10.83 | 10.61 | 10.64 | 493,940 | -0.07(-0.65%) |
Oct 11, 2012 | 10.60 | 10.74 | 10.40 | 10.71 | 683,155 | +0.18(+1.66%) |
Oct 10, 2012 | 10.47 | 10.60 | 10.31 | 10.54 | 603,529 | +0.11(+1.01%) |
Oct 09, 2012 | 10.75 | 10.85 | 10.41 | 10.43 | 664,845 | -0.32(-2.98%) |
Oct 08, 2012 | 10.70 | 10.91 | 10.61 | 10.75 | 807,814 | -0.02(-0.19%) |
Oct 05, 2012 | 10.60 | 10.97 | 10.60 | 10.77 | 501,650 | +0.02(+0.19%) |
Oct 04, 2012 | 10.74 | 10.83 | 10.57 | 10.75 | 697,730 | +0.03(+0.28%) |
Oct 03, 2012 | 10.55 | 10.98 | 10.52 | 10.72 | 1,659,810 | +0.21(+2.00%) |
Oct 02, 2012 | 10.77 | 10.85 | 10.46 | 10.51 | 1,327,107 | -0.17(-1.59%) |
Oct 01, 2012 | 10.73 | 10.85 | 10.53 | 10.68 | 965,335 | +0.00(+0.05%) |
Sep 28, 2012 | 10.80 | 10.90 | 10.60 | 10.68 | 902,538 | -0.10(-0.97%) |
Sep 27, 2012 | 10.60 | 10.90 | 10.52 | 10.78 | 1,347,462 | +0.25(+2.37%) |
Sep 26, 2012 | 10.52 | 10.60 | 10.40 | 10.53 | 1,229,333 | +0.07(+0.72%) |
Sep 25, 2012 | 10.45 | 10.60 | 10.31 | 10.46 | 1,235,448 | +0.06(+0.63%) |
Sep 24, 2012 | 10.34 | 10.43 | 10.23 | 10.39 | 704,455 | +0.06(+0.58%) |
Sep 21, 2012 | 10.25 | 10.54 | 10.20 | 10.33 | 3,328,235 | +0.23(+2.28%) |
Sep 20, 2012 | 9.610 | 10.20 | 9.574 | 10.10 | 2,101,487 | +0.48(+4.99%) |
Sep 19, 2012 | 9.470 | 9.705 | 9.400 | 9.620 | 1,158,502 | +0.15(+1.58%) |
Sep 18, 2012 | 9.390 | 9.590 | 9.320 | 9.470 | 1,618,647 | +0.14(+1.50%) |
Sep 17, 2012 | 9.300 | 9.430 | 9.110 | 9.330 | 645,288 | +0.09(+0.97%) |
Sep 14, 2012 | 8.900 | 9.300 | 8.900 | 9.240 | 2,792,896 | +0.35(+3.93%) |
Sep 13, 2012 | 8.500 | 8.940 | 8.460 | 8.891 | 921,261 | +0.39(+4.60%) |
Sep 12, 2012 | 8.050 | 8.500 | 8.020 | 8.500 | 934,598 | +0.24(+2.91%) |
Sep 11, 2012 | 8.510 | 8.570 | 8.210 | 8.260 | 526,663 | -0.25(-2.94%) |
Sep 10, 2012 | 8.510 | 8.610 | 8.460 | 8.510 | 364,308 | +0.01(+0.12%) |
Sep 07, 2012 | 8.560 | 8.630 | 8.460 | 8.500 | 1,104,561 | +0.02(+0.18%) |
Sep 06, 2012 | 8.590 | 8.820 | 8.400 | 8.485 | 1,671,778 | -0.04(-0.41%) |
Sep 05, 2012 | 8.820 | 8.840 | 8.510 | 8.520 | 1,075,340 | -0.32(-3.62%) |
Sep 04, 2012 | 8.610 | 8.940 | 8.520 | 8.840 | 984,979 | +0.26(+3.03%) |
Aug 31, 2012 | 8.700 | 8.750 | 8.480 | 8.580 | 618,810 | -0.06(-0.69%) |
Aug 30, 2012 | 8.540 | 8.670 | 8.455 | 8.640 | 646,414 | +0.09(+1.05%) |
Aug 29, 2012 | 8.500 | 8.650 | 8.460 | 8.550 | 524,000 | +0.06(+0.71%) |
Aug 27, 2012 | 8.650 | 8.650 | 8.310 | 8.490 | 747,854 | -0.15(-1.74%) |
Aug 24, 2012 | 8.400 | 8.730 | 8.390 | 8.640 | 905,683 | +0.22(+2.61%) |
Aug 23, 2012 | 8.480 | 8.520 | 8.280 | 8.420 | 426,160 | -0.10(-1.17%) |
Aug 22, 2012 | 8.230 | 8.540 | 8.230 | 8.520 | 850,157 | +0.29(+3.52%) |
Aug 21, 2012 | 8.210 | 8.405 | 8.170 | 8.230 | 475,698 | +0.06(+0.73%) |
Aug 20, 2012 | 7.970 | 8.180 | 7.912 | 8.170 | 627,629 | +0.18(+2.25%) |
Aug 17, 2012 | 8.140 | 8.190 | 7.950 | 7.990 | 1,546,467 | -0.15(-1.84%) |
Aug 16, 2012 | 8.220 | 8.290 | 8.080 | 8.140 | 469,771 | -0.08(-0.97%) |
Aug 15, 2012 | 8.130 | 8.280 | 8.130 | 8.220 | 506,132 | +0.07(+0.86%) |
Aug 14, 2012 | 8.220 | 8.350 | 8.090 | 8.150 | 566,679 | -0.03(-0.37%) |
Aug 13, 2012 | 8.210 | 8.245 | 8.010 | 8.180 | 517,939 | -0.06(-0.73%) |
Aug 10, 2012 | 8.300 | 8.550 | 8.110 | 8.240 | 959,503 | -0.06(-0.72%) |
Aug 09, 2012 | 8.160 | 8.320 | 8.010 | 8.300 | 658,020 | +0.11(+1.34%) |
Aug 08, 2012 | 8.250 | 8.360 | 8.090 | 8.190 | 565,040 | -0.14(-1.68%) |
Aug 07, 2012 | 8.480 | 8.511 | 8.240 | 8.330 | 525,999 | -0.16(-1.88%) |
Aug 06, 2012 | 8.190 | 8.540 | 8.050 | 8.490 | 1,028,396 | +0.28(+3.41%) |
Aug 03, 2012 | 8.230 | 8.400 | 8.040 | 8.210 | 632,083 | +0.13(+1.61%) |
Aug 02, 2012 | 8.110 | 8.110 | 7.860 | 8.080 | 741,920 | -0.07(-0.86%) |
Aug 01, 2012 | 8.590 | 8.620 | 8.150 | 8.150 | 1,007,409 | -0.37(-4.34%) |
Jul 31, 2012 | 8.790 | 8.860 | 8.480 | 8.520 | 1,112,040 | -0.27(-3.07%) |
Jul 30, 2012 | 9.180 | 9.180 | 8.670 | 8.790 | 886,103 | -0.40(-4.35%) |
Jul 27, 2012 | 8.900 | 9.360 | 8.750 | 9.190 | 1,068,459 | +0.35(+3.96%) |
Jul 26, 2012 | 8.980 | 9.030 | 8.800 | 8.840 | 622,826 | -0.02(-0.23%) |
Jul 25, 2012 | 8.880 | 9.000 | 8.790 | 8.860 | 1,048,983 | +0.06(+0.68%) |
Jul 24, 2012 | 9.220 | 9.300 | 8.780 | 8.800 | 1,314,760 | -0.36(-3.93%) |
Jul 23, 2012 | 9.130 | 9.220 | 9.050 | 9.160 | 1,104,399 | -0.12(-1.24%) |
Jul 20, 2012 | 9.400 | 9.520 | 9.250 | 9.275 | 974,613 | -0.24(-2.57%) |
Jul 19, 2012 | 9.640 | 9.700 | 9.260 | 9.520 | 1,420,221 | -0.08(-0.83%) |
Jul 18, 2012 | 9.730 | 9.940 | 9.540 | 9.600 | 897,742 | -0.12(-1.23%) |
Jul 17, 2012 | 9.550 | 9.800 | 9.340 | 9.720 | 2,054,268 | +0.04(+0.41%) |
Jul 16, 2012 | 8.510 | 9.750 | 8.430 | 9.680 | 3,385,857 | +1.19(+14.02%) |
Jul 13, 2012 | 8.120 | 8.630 | 8.120 | 8.490 | 1,530,994 | +0.40(+4.94%) |
Jul 12, 2012 | 8.160 | 8.230 | 7.930 | 8.090 | 867,810 | -0.14(-1.70%) |
Jul 11, 2012 | 8.130 | 8.250 | 8.050 | 8.230 | 692,325 | +0.09(+1.11%) |
Jul 10, 2012 | 8.270 | 8.460 | 8.030 | 8.140 | 948,971 | -0.20(-2.40%) |
Jul 09, 2012 | 8.100 | 8.380 | 8.030 | 8.340 | 919,796 | +0.20(+2.46%) |
Jul 06, 2012 | 8.150 | 8.250 | 8.110 | 8.140 | 370,477 | -0.09(-1.09%) |
Jul 05, 2012 | 8.180 | 8.370 | 8.160 | 8.230 | 669,252 | +0.02(+0.24%) |
Jul 03, 2012 | 8.160 | 8.250 | 8.140 | 8.210 | 508,638 | +0.02(+0.24%) |