Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 13.36 | 13.38 | 13.20 | 13.21 | 842,219 | -0.18(-1.34%) |
Jun 27, 2013 | 13.61 | 13.61 | 13.27 | 13.39 | 0 | -0.09(-0.67%) |
Jun 26, 2013 | 13.90 | 13.91 | 13.45 | 13.48 | 0 | -0.34(-2.46%) |
Jun 25, 2013 | 13.77 | 14.05 | 13.45 | 13.82 | 0 | +0.17(+1.25%) |
Jun 24, 2013 | 13.60 | 13.95 | 13.20 | 13.65 | 0 | -0.23(-1.66%) |
Jun 21, 2013 | 14.10 | 14.11 | 13.75 | 13.88 | 170,489 | -0.17(-1.21%) |
Jun 20, 2013 | 14.17 | 14.17 | 13.57 | 14.05 | 0 | -0.29(-2.02%) |
Jun 19, 2013 | 15.58 | 15.58 | 14.33 | 14.34 | 0 | -0.27(-1.85%) |
Jun 18, 2013 | 14.42 | 14.63 | 14.20 | 14.61 | 0 | +0.26(+1.81%) |
Jun 17, 2013 | 14.45 | 14.46 | 14.19 | 14.35 | 0 | +0.05(+0.35%) |
Jun 14, 2013 | 14.68 | 14.73 | 14.19 | 14.30 | 0 | -0.34(-2.32%) |
Jun 13, 2013 | 14.40 | 14.71 | 14.21 | 14.64 | 77,773 | +0.20(+1.39%) |
Jun 12, 2013 | 14.96 | 14.96 | 14.41 | 14.44 | 42,433 | -0.36(-2.43%) |
Jun 11, 2013 | 14.72 | 14.98 | 14.67 | 14.80 | 0 | -0.14(-0.94%) |
Jun 10, 2013 | 14.37 | 15.00 | 14.28 | 14.94 | 0 | +0.64(+4.48%) |
Jun 07, 2013 | 14.22 | 14.32 | 14.08 | 14.30 | 0 | +0.11(+0.78%) |
Jun 06, 2013 | 14.17 | 14.29 | 14.08 | 14.19 | 61,307 | +0.07(+0.50%) |
Jun 05, 2013 | 14.24 | 14.24 | 13.91 | 14.12 | 0 | -0.09(-0.63%) |
Jun 04, 2013 | 14.10 | 14.32 | 14.00 | 14.21 | 0 | +0.08(+0.57%) |
Jun 03, 2013 | 14.03 | 14.20 | 13.49 | 14.13 | 158,732 | +0.09(+0.64%) |
May 31, 2013 | 14.01 | 14.10 | 13.94 | 14.04 | 76,395 | -0.05(-0.35%) |
May 30, 2013 | 14.10 | 14.15 | 13.97 | 14.09 | 69,089 | +0.00(+0.00%) |
May 29, 2013 | 14.14 | 14.14 | 13.85 | 14.09 | 37,898 | -0.10(-0.70%) |
May 28, 2013 | 14.00 | 14.28 | 13.89 | 14.19 | 44,100 | +0.31(+2.23%) |
May 24, 2013 | 13.89 | 13.91 | 13.65 | 13.88 | 0 | -0.08(-0.57%) |
May 23, 2013 | 13.86 | 14.19 | 13.85 | 13.96 | 0 | -0.24(-1.69%) |
May 22, 2013 | 14.31 | 14.66 | 14.00 | 14.20 | 0 | -0.11(-0.77%) |
May 21, 2013 | 14.45 | 14.54 | 14.30 | 14.31 | 0 | -0.14(-0.97%) |
May 20, 2013 | 14.22 | 14.63 | 14.10 | 14.45 | 0 | +0.23(+1.62%) |
May 17, 2013 | 13.73 | 14.26 | 13.73 | 14.22 | 0 | +0.22(+1.57%) |
May 16, 2013 | 13.59 | 14.02 | 13.50 | 14.00 | 142,176 | +0.35(+2.56%) |
May 15, 2013 | 13.27 | 13.65 | 13.12 | 13.65 | 0 | +0.39(+2.94%) |
May 13, 2013 | 13.22 | 13.31 | 13.14 | 13.26 | 0 | +0.00(+0.00%) |
May 10, 2013 | 13.37 | 13.46 | 13.22 | 13.26 | 0 | -0.06(-0.45%) |
May 09, 2013 | 13.35 | 13.39 | 13.13 | 13.32 | 0 | -0.03(-0.22%) |
May 08, 2013 | 13.45 | 13.68 | 13.18 | 13.35 | 0 | -0.10(-0.74%) |
May 07, 2013 | 13.54 | 13.61 | 13.33 | 13.45 | 0 | -0.09(-0.66%) |
May 06, 2013 | 13.58 | 13.58 | 13.37 | 13.54 | 0 | +0.06(+0.45%) |
May 03, 2013 | 13.35 | 13.67 | 13.14 | 13.48 | 0 | +0.34(+2.59%) |
May 02, 2013 | 12.96 | 13.29 | 12.96 | 13.14 | 0 | +0.21(+1.62%) |
May 01, 2013 | 13.32 | 13.42 | 12.84 | 12.93 | 0 | -0.48(-3.58%) |
Apr 30, 2013 | 13.78 | 13.84 | 13.27 | 13.41 | 0 | -0.35(-2.54%) |
Apr 29, 2013 | 13.50 | 13.79 | 13.50 | 13.76 | 56,723 | +0.28(+2.08%) |
Apr 26, 2013 | 14.02 | 14.02 | 13.40 | 13.48 | 96,363 | -0.55(-3.92%) |
Apr 25, 2013 | 14.13 | 14.22 | 13.96 | 14.03 | 0 | -0.03(-0.21%) |
Apr 24, 2013 | 14.14 | 14.14 | 13.85 | 14.06 | 71,025 | -0.04(-0.28%) |
Apr 23, 2013 | 13.73 | 14.10 | 13.65 | 14.10 | 197,974 | +0.45(+3.30%) |
Apr 22, 2013 | 13.84 | 13.85 | 13.26 | 13.65 | 147,522 | -0.05(-0.36%) |
Apr 19, 2013 | 13.02 | 13.77 | 13.00 | 13.70 | 263,015 | +0.73(+5.63%) |
Apr 18, 2013 | 13.16 | 13.16 | 12.86 | 12.97 | 141,807 | -0.11(-0.84%) |
Apr 17, 2013 | 13.06 | 13.20 | 12.73 | 13.08 | 180,969 | -0.15(-1.13%) |
Apr 16, 2013 | 13.40 | 13.60 | 12.99 | 13.23 | 130,972 | -0.03(-0.23%) |
Apr 15, 2013 | 13.90 | 13.90 | 13.14 | 13.26 | 132,892 | -0.73(-5.22%) |
Apr 12, 2013 | 14.04 | 14.20 | 13.77 | 13.99 | 131,430 | -0.10(-0.71%) |
Apr 11, 2013 | 14.03 | 14.26 | 13.99 | 14.09 | 181,510 | +0.09(+0.64%) |
Apr 10, 2013 | 13.79 | 14.01 | 13.79 | 14.00 | 196,669 | +0.31(+2.26%) |
Apr 09, 2013 | 13.57 | 13.83 | 13.51 | 13.69 | 188,256 | +0.05(+0.37%) |
Apr 08, 2013 | 13.38 | 13.65 | 12.91 | 13.64 | 223,231 | +0.28(+2.10%) |
Apr 05, 2013 | 13.18 | 13.43 | 13.18 | 13.36 | 109,549 | -0.09(-0.67%) |
Apr 04, 2013 | 13.25 | 13.47 | 13.16 | 13.45 | 104,397 | +0.20(+1.51%) |
Apr 03, 2013 | 13.82 | 13.92 | 13.23 | 13.25 | 211,832 | -0.67(-4.81%) |
Apr 02, 2013 | 13.76 | 13.95 | 13.50 | 13.92 | 225,068 | +0.10(+0.72%) |
Apr 01, 2013 | 14.50 | 14.50 | 13.60 | 13.82 | 358,575 | -0.65(-4.49%) |
Mar 28, 2013 | 14.00 | 14.55 | 13.77 | 14.47 | 576,354 | +0.84(+6.16%) |
Mar 27, 2013 | 12.55 | 13.65 | 12.11 | 13.63 | 1,009,252 | +0.29(+2.17%) |
Mar 26, 2013 | 13.43 | 13.43 | 12.90 | 13.34 | 457,517 | +0.24(+1.83%) |
Mar 25, 2013 | 12.45 | 13.25 | 12.31 | 13.10 | 819,275 | +1.02(+8.44%) |
Mar 22, 2013 | 12.24 | 12.24 | 12.00 | 12.08 | 163,808 | -0.08(-0.66%) |
Mar 21, 2013 | 12.09 | 12.23 | 12.09 | 12.16 | 108,124 | +0.02(+0.16%) |
Mar 20, 2013 | 12.14 | 12.29 | 12.02 | 12.14 | 100,748 | +0.11(+0.91%) |
Mar 19, 2013 | 12.06 | 12.09 | 11.96 | 12.03 | 70,732 | +0.03(+0.25%) |
Mar 18, 2013 | 12.18 | 12.21 | 11.94 | 12.00 | 56,750 | -0.10(-0.83%) |
Mar 15, 2013 | 12.07 | 12.25 | 12.00 | 12.10 | 232,147 | +0.06(+0.50%) |
Mar 14, 2013 | 11.74 | 12.08 | 11.63 | 12.04 | 121,960 | +0.35(+2.99%) |
Mar 13, 2013 | 11.74 | 11.76 | 11.55 | 11.69 | 51,244 | -0.01(-0.09%) |
Mar 12, 2013 | 11.67 | 11.71 | 11.61 | 11.70 | 66,560 | +0.04(+0.34%) |
Mar 11, 2013 | 11.74 | 11.76 | 11.60 | 11.66 | 75,558 | -0.18(-1.52%) |
Mar 08, 2013 | 11.65 | 11.87 | 11.61 | 11.84 | 131,700 | +0.27(+2.33%) |
Mar 07, 2013 | 11.39 | 11.60 | 11.29 | 11.57 | 87,235 | +0.15(+1.31%) |
Mar 06, 2013 | 11.44 | 11.60 | 11.27 | 11.42 | 105,622 | +0.07(+0.62%) |
Mar 05, 2013 | 11.31 | 11.44 | 11.30 | 11.35 | 98,092 | +0.11(+0.98%) |
Mar 04, 2013 | 11.10 | 11.38 | 11.10 | 11.24 | 159,072 | +0.08(+0.72%) |
Mar 01, 2013 | 10.95 | 11.29 | 10.95 | 11.16 | 84,331 | +0.15(+1.36%) |
Feb 28, 2013 | 11.11 | 11.18 | 10.93 | 11.01 | 465,768 | +0.01(+0.09%) |
Feb 27, 2013 | 10.75 | 11.05 | 10.66 | 11.00 | 112,515 | +0.27(+2.52%) |
Feb 26, 2013 | 10.91 | 10.95 | 10.48 | 10.73 | 116,178 | -0.18(-1.65%) |
Feb 25, 2013 | 11.03 | 11.19 | 10.82 | 10.91 | 152,192 | -0.09(-0.82%) |
Feb 22, 2013 | 10.54 | 11.00 | 10.54 | 11.00 | 161,690 | +0.55(+5.26%) |
Feb 21, 2013 | 10.58 | 10.76 | 10.23 | 10.45 | 192,276 | -0.31(-2.88%) |
Feb 20, 2013 | 11.15 | 11.17 | 10.75 | 10.76 | 146,151 | -0.36(-3.24%) |
Feb 19, 2013 | 11.39 | 11.54 | 10.66 | 11.12 | 314,247 | -0.22(-1.94%) |
Feb 15, 2013 | 11.43 | 11.63 | 11.30 | 11.34 | 154,216 | +0.00(+0.00%) |
Feb 14, 2013 | 11.24 | 11.46 | 11.19 | 11.34 | 85,499 | +0.10(+0.89%) |
Feb 13, 2013 | 11.42 | 11.47 | 11.13 | 11.24 | 142,096 | -0.15(-1.32%) |
Feb 12, 2013 | 11.38 | 11.50 | 11.20 | 11.39 | 77,353 | +0.00(+0.00%) |
Feb 11, 2013 | 11.70 | 11.82 | 11.28 | 11.39 | 89,706 | -0.31(-2.65%) |
Feb 08, 2013 | 11.60 | 11.79 | 11.42 | 11.70 | 141,412 | +0.11(+0.95%) |
Feb 07, 2013 | 11.51 | 11.70 | 11.27 | 11.59 | 148,906 | +0.10(+0.87%) |
Feb 06, 2013 | 11.28 | 11.50 | 11.12 | 11.49 | 117,971 | +0.11(+0.97%) |
Feb 04, 2013 | 11.79 | 11.79 | 11.25 | 11.38 | 189,887 | -0.47(-3.97%) |
Feb 01, 2013 | 11.79 | 12.13 | 11.60 | 11.85 | 170,351 | +0.05(+0.42%) |
Jan 31, 2013 | 11.86 | 11.95 | 11.65 | 11.80 | 112,003 | -0.06(-0.51%) |
Jan 30, 2013 | 12.03 | 12.10 | 11.80 | 11.86 | 108,980 | -0.11(-0.92%) |
Jan 29, 2013 | 12.00 | 12.13 | 11.94 | 11.97 | 127,864 | -0.10(-0.83%) |
Jan 28, 2013 | 11.94 | 12.14 | 11.90 | 12.07 | 170,081 | +0.04(+0.33%) |
Jan 25, 2013 | 11.90 | 12.26 | 11.90 | 12.03 | 151,344 | +0.20(+1.69%) |
Jan 24, 2013 | 12.28 | 12.50 | 11.80 | 11.83 | 302,297 | -0.50(-4.06%) |
Jan 23, 2013 | 12.45 | 12.58 | 12.23 | 12.33 | 216,568 | -0.12(-0.96%) |
Jan 22, 2013 | 12.15 | 12.47 | 12.12 | 12.45 | 236,029 | +0.34(+2.81%) |
Jan 18, 2013 | 11.99 | 12.16 | 11.99 | 12.11 | 146,746 | +0.07(+0.58%) |
Jan 17, 2013 | 12.31 | 12.45 | 11.97 | 12.04 | 239,474 | -0.16(-1.31%) |
Jan 16, 2013 | 12.60 | 12.60 | 11.90 | 12.20 | 279,233 | -0.40(-3.17%) |
Jan 15, 2013 | 12.79 | 12.85 | 12.50 | 12.60 | 192,881 | -0.18(-1.41%) |
Jan 14, 2013 | 12.26 | 12.87 | 12.22 | 12.78 | 451,894 | +0.79(+6.59%) |
Jan 11, 2013 | 12.00 | 12.01 | 11.80 | 11.99 | 189,241 | -0.07(-0.58%) |
Jan 10, 2013 | 12.25 | 12.36 | 11.96 | 12.06 | 225,185 | -0.11(-0.90%) |
Jan 09, 2013 | 12.33 | 12.50 | 12.12 | 12.17 | 135,667 | -0.07(-0.57%) |
Jan 08, 2013 | 12.23 | 12.40 | 12.01 | 12.24 | 148,587 | +0.10(+0.82%) |
Jan 07, 2013 | 11.97 | 12.41 | 11.75 | 12.14 | 313,078 | +0.25(+2.10%) |
Jan 04, 2013 | 11.27 | 12.20 | 11.26 | 11.89 | 405,929 | +0.53(+4.67%) |
Jan 03, 2013 | 10.85 | 12.00 | 10.65 | 11.36 | 937,764 | +1.54(+15.68%) |
Jan 02, 2013 | 9.880 | 9.910 | 9.760 | 9.820 | 342,095 | +0.30(+3.15%) |
Dec 31, 2012 | 9.280 | 9.570 | 9.250 | 9.520 | 80,021 | +0.28(+3.03%) |
Dec 28, 2012 | 9.340 | 9.490 | 9.150 | 9.240 | 46,344 | -0.13(-1.39%) |
Dec 27, 2012 | 9.510 | 9.510 | 9.210 | 9.370 | 41,852 | -0.11(-1.16%) |
Dec 26, 2012 | 9.430 | 9.600 | 9.270 | 9.480 | 82,902 | +0.10(+1.07%) |
Dec 24, 2012 | 9.480 | 9.487 | 9.320 | 9.380 | 17,687 | -0.12(-1.26%) |
Dec 21, 2012 | 9.560 | 9.590 | 9.310 | 9.500 | 244,364 | -0.10(-1.04%) |
Dec 20, 2012 | 9.560 | 9.630 | 9.520 | 9.600 | 88,551 | +0.02(+0.21%) |
Dec 19, 2012 | 9.670 | 9.690 | 9.550 | 9.580 | 117,343 | -0.02(-0.21%) |
Dec 18, 2012 | 9.570 | 9.660 | 9.470 | 9.600 | 95,999 | +0.03(+0.31%) |
Dec 17, 2012 | 9.600 | 9.620 | 9.510 | 9.570 | 62,067 | -0.04(-0.42%) |
Dec 14, 2012 | 9.390 | 9.700 | 9.390 | 9.610 | 42,511 | +0.16(+1.69%) |
Dec 13, 2012 | 9.450 | 9.495 | 9.280 | 9.450 | 74,019 | +0.00(+0.00%) |
Dec 12, 2012 | 10.17 | 10.17 | 9.410 | 9.450 | 294,238 | -0.73(-7.17%) |
Dec 11, 2012 | 9.830 | 10.18 | 9.581 | 10.18 | 98,153 | +0.42(+4.30%) |
Dec 10, 2012 | 9.850 | 9.880 | 9.670 | 9.760 | 43,111 | -0.05(-0.51%) |
Dec 07, 2012 | 9.950 | 9.950 | 9.620 | 9.810 | 24,051 | -0.07(-0.71%) |
Dec 06, 2012 | 9.990 | 10.00 | 9.770 | 9.880 | 37,288 | -0.15(-1.50%) |
Dec 05, 2012 | 10.12 | 10.18 | 9.930 | 10.03 | 75,351 | -0.02(-0.20%) |
Dec 04, 2012 | 10.02 | 10.08 | 9.940 | 10.05 | 145,569 | -0.01(-0.10%) |
Nov 30, 2012 | 9.940 | 10.17 | 9.890 | 10.06 | 62,645 | +0.18(+1.82%) |
Nov 29, 2012 | 9.780 | 10.11 | 9.730 | 9.880 | 94,155 | +0.20(+2.07%) |
Nov 28, 2012 | 9.680 | 9.740 | 9.600 | 9.680 | 41,127 | +0.02(+0.21%) |
Nov 27, 2012 | 9.630 | 9.800 | 9.580 | 9.660 | 74,587 | +0.08(+0.84%) |
Nov 26, 2012 | 9.390 | 9.610 | 9.390 | 9.580 | 114,675 | +0.23(+2.46%) |
Nov 23, 2012 | 9.390 | 9.450 | 9.330 | 9.350 | 30,681 | +0.02(+0.21%) |
Nov 21, 2012 | 9.310 | 9.520 | 9.300 | 9.330 | 106,310 | -0.02(-0.21%) |
Nov 20, 2012 | 9.250 | 9.430 | 9.210 | 9.350 | 90,434 | +0.10(+1.08%) |
Nov 19, 2012 | 9.090 | 9.395 | 9.090 | 9.250 | 216,244 | +0.19(+2.10%) |
Nov 16, 2012 | 9.060 | 9.108 | 9.000 | 9.060 | 133,431 | -0.05(-0.55%) |
Nov 15, 2012 | 9.100 | 9.180 | 9.050 | 9.110 | 153,871 | +0.01(+0.11%) |
Nov 14, 2012 | 8.950 | 9.210 | 8.950 | 9.100 | 79,488 | +0.09(+1.00%) |
Nov 13, 2012 | 9.160 | 9.220 | 8.860 | 9.010 | 153,962 | -0.19(-2.07%) |
Nov 12, 2012 | 9.330 | 9.420 | 9.160 | 9.200 | 62,243 | -0.13(-1.39%) |
Nov 09, 2012 | 9.410 | 9.500 | 9.200 | 9.330 | 112,953 | -0.20(-2.10%) |
Nov 08, 2012 | 9.490 | 9.610 | 9.410 | 9.530 | 142,614 | -0.11(-1.14%) |
Nov 07, 2012 | 10.08 | 10.08 | 9.540 | 9.640 | 153,461 | -0.57(-5.58%) |
Nov 06, 2012 | 10.25 | 10.36 | 10.16 | 10.21 | 67,795 | -0.06(-0.58%) |
Nov 05, 2012 | 10.44 | 10.50 | 10.24 | 10.27 | 138,381 | -0.19(-1.82%) |
Nov 02, 2012 | 10.84 | 10.85 | 10.46 | 10.46 | 75,198 | -0.33(-3.06%) |
Nov 01, 2012 | 10.85 | 10.92 | 10.73 | 10.79 | 81,362 | -0.03(-0.28%) |
Oct 31, 2012 | 10.72 | 10.84 | 10.63 | 10.82 | 101,663 | +0.15(+1.41%) |
Oct 26, 2012 | 10.63 | 10.67 | 10.67 | 10.67 | 96,100 | +0.06(+0.57%) |
Oct 25, 2012 | 10.64 | 10.72 | 10.52 | 10.61 | 59,972 | +0.00(+0.00%) |
Oct 24, 2012 | 10.75 | 10.75 | 10.54 | 10.61 | 76,035 | -0.13(-1.21%) |
Oct 23, 2012 | 10.57 | 10.75 | 10.26 | 10.74 | 75,971 | +0.19(+1.80%) |
Oct 19, 2012 | 10.74 | 10.76 | 10.50 | 10.55 | 109,378 | -0.27(-2.50%) |
Oct 18, 2012 | 10.98 | 11.02 | 10.80 | 10.82 | 149,622 | -0.14(-1.28%) |
Oct 17, 2012 | 10.56 | 11.05 | 10.37 | 10.96 | 131,729 | +0.40(+3.79%) |
Oct 16, 2012 | 10.65 | 10.74 | 10.34 | 10.56 | 143,940 | -0.01(-0.09%) |
Oct 15, 2012 | 10.62 | 10.65 | 10.40 | 10.57 | 187,874 | -0.05(-0.47%) |
Oct 12, 2012 | 10.80 | 10.90 | 10.54 | 10.62 | 94,944 | -0.15(-1.39%) |
Oct 11, 2012 | 10.88 | 11.03 | 10.66 | 10.77 | 142,337 | -0.08(-0.74%) |
Oct 10, 2012 | 10.89 | 10.97 | 10.73 | 10.85 | 154,402 | -0.05(-0.46%) |
Oct 09, 2012 | 11.03 | 11.10 | 10.80 | 10.90 | 160,589 | -0.12(-1.09%) |
Oct 08, 2012 | 11.05 | 11.14 | 10.92 | 11.02 | 256,198 | -0.22(-1.96%) |
Oct 05, 2012 | 11.35 | 11.43 | 11.16 | 11.24 | 123,719 | +0.00(+0.00%) |
Oct 04, 2012 | 11.44 | 11.46 | 11.21 | 11.24 | 177,944 | -0.13(-1.14%) |
Oct 03, 2012 | 11.43 | 11.46 | 11.35 | 11.37 | 291,059 | -0.07(-0.61%) |
Oct 02, 2012 | 11.49 | 11.64 | 11.33 | 11.44 | 210,668 | -0.08(-0.69%) |
Oct 01, 2012 | 11.55 | 11.66 | 11.39 | 11.52 | 293,836 | +0.07(+0.61%) |
Sep 28, 2012 | 11.42 | 11.65 | 11.23 | 11.45 | 396,039 | +0.06(+0.53%) |
Sep 27, 2012 | 11.90 | 12.20 | 11.14 | 11.39 | 537,803 | -0.06(-0.52%) |
Sep 26, 2012 | 11.45 | 11.62 | 11.29 | 11.45 | 471,259 | +0.03(+0.26%) |
Sep 25, 2012 | 11.45 | 11.62 | 11.29 | 11.42 | 375,969 | +0.03(+0.26%) |
Sep 24, 2012 | 11.37 | 11.44 | 11.28 | 11.39 | 254,915 | +0.02(+0.18%) |
Sep 21, 2012 | 11.53 | 11.56 | 11.30 | 11.37 | 372,403 | -0.03(-0.26%) |
Sep 20, 2012 | 11.30 | 11.43 | 11.18 | 11.40 | 236,019 | +0.12(+1.06%) |
Sep 19, 2012 | 11.08 | 11.34 | 11.05 | 11.28 | 547,099 | +0.16(+1.44%) |
Sep 18, 2012 | 11.00 | 11.40 | 10.98 | 11.12 | 262,129 | +0.06(+0.54%) |
Sep 17, 2012 | 10.81 | 11.09 | 10.70 | 11.06 | 242,859 | +0.30(+2.79%) |
Sep 14, 2012 | 10.80 | 10.89 | 10.72 | 10.76 | 308,352 | +0.03(+0.28%) |
Sep 13, 2012 | 10.50 | 10.89 | 10.37 | 10.73 | 281,328 | +0.29(+2.78%) |
Sep 12, 2012 | 10.42 | 10.53 | 10.26 | 10.44 | 280,268 | +0.04(+0.38%) |
Sep 11, 2012 | 10.32 | 10.54 | 10.30 | 10.40 | 154,742 | +0.11(+1.07%) |
Sep 10, 2012 | 10.10 | 10.57 | 10.01 | 10.29 | 148,578 | +0.22(+2.18%) |
Sep 07, 2012 | 9.920 | 10.10 | 9.680 | 10.07 | 164,625 | +0.25(+2.55%) |
Sep 06, 2012 | 10.00 | 10.00 | 9.750 | 9.820 | 163,084 | -0.09(-0.91%) |
Sep 05, 2012 | 9.750 | 9.980 | 9.680 | 9.910 | 143,648 | +0.15(+1.54%) |
Sep 04, 2012 | 9.800 | 9.920 | 9.650 | 9.760 | 67,957 | -0.04(-0.41%) |
Aug 31, 2012 | 9.730 | 9.940 | 9.420 | 9.800 | 110,034 | +0.19(+1.98%) |
Aug 30, 2012 | 9.810 | 9.900 | 9.530 | 9.610 | 94,889 | -0.20(-2.04%) |
Aug 29, 2012 | 9.290 | 9.990 | 9.130 | 9.810 | 159,854 | +0.64(+6.98%) |
Aug 27, 2012 | 9.260 | 9.300 | 9.030 | 9.170 | 46,443 | +0.00(+0.00%) |
Aug 24, 2012 | 9.000 | 9.260 | 8.910 | 9.170 | 41,761 | +0.09(+0.99%) |
Aug 23, 2012 | 9.260 | 9.280 | 9.000 | 9.080 | 69,996 | -0.21(-2.26%) |
Aug 22, 2012 | 9.380 | 9.580 | 9.150 | 9.290 | 66,643 | -0.13(-1.38%) |
Aug 21, 2012 | 9.630 | 9.960 | 9.350 | 9.420 | 170,901 | -0.18(-1.87%) |
Aug 20, 2012 | 9.230 | 9.718 | 9.230 | 9.600 | 163,859 | +0.37(+4.01%) |
Aug 17, 2012 | 9.110 | 9.230 | 9.010 | 9.230 | 143,258 | +0.08(+0.87%) |
Aug 16, 2012 | 8.990 | 9.160 | 8.950 | 9.150 | 76,641 | +0.13(+1.44%) |
Aug 15, 2012 | 8.970 | 9.190 | 8.950 | 9.020 | 112,238 | +0.05(+0.56%) |
Aug 14, 2012 | 8.990 | 9.200 | 8.900 | 8.970 | 102,775 | +0.03(+0.34%) |
Aug 13, 2012 | 8.630 | 8.960 | 8.630 | 8.940 | 64,300 | +0.28(+3.23%) |
Aug 10, 2012 | 8.730 | 8.750 | 8.620 | 8.660 | 55,779 | -0.07(-0.80%) |
Aug 09, 2012 | 8.690 | 8.880 | 8.680 | 8.730 | 39,803 | +0.06(+0.69%) |
Aug 08, 2012 | 8.590 | 8.870 | 8.570 | 8.670 | 104,570 | +0.02(+0.23%) |
Aug 07, 2012 | 8.630 | 8.720 | 8.555 | 8.650 | 51,053 | +0.10(+1.17%) |
Aug 06, 2012 | 8.690 | 8.740 | 8.480 | 8.550 | 55,265 | -0.14(-1.61%) |
Aug 03, 2012 | 8.620 | 8.750 | 8.550 | 8.690 | 62,842 | +0.18(+2.12%) |
Aug 02, 2012 | 8.310 | 8.590 | 8.310 | 8.510 | 60,782 | +0.13(+1.55%) |
Aug 01, 2012 | 8.070 | 8.540 | 8.010 | 8.380 | 205,895 | +0.39(+4.88%) |
Jul 31, 2012 | 7.900 | 8.120 | 7.900 | 7.990 | 89,236 | +0.10(+1.27%) |
Jul 30, 2012 | 8.130 | 8.290 | 7.880 | 7.890 | 79,146 | -0.22(-2.71%) |
Jul 27, 2012 | 8.060 | 8.240 | 7.860 | 8.110 | 71,238 | +0.05(+0.62%) |
Jul 26, 2012 | 8.220 | 8.220 | 8.030 | 8.060 | 36,916 | -0.08(-0.98%) |
Jul 25, 2012 | 8.260 | 8.260 | 8.090 | 8.140 | 84,847 | -0.04(-0.49%) |
Jul 24, 2012 | 8.340 | 8.382 | 8.090 | 8.180 | 79,581 | -0.09(-1.09%) |
Jul 23, 2012 | 8.370 | 8.390 | 8.240 | 8.270 | 59,036 | -0.19(-2.25%) |
Jul 20, 2012 | 8.480 | 8.550 | 8.420 | 8.460 | 63,847 | -0.10(-1.17%) |
Jul 19, 2012 | 8.660 | 8.660 | 8.470 | 8.560 | 80,207 | -0.06(-0.70%) |
Jul 18, 2012 | 8.540 | 8.750 | 8.540 | 8.620 | 66,906 | +0.03(+0.35%) |
Jul 17, 2012 | 8.470 | 8.700 | 8.470 | 8.590 | 64,767 | +0.20(+2.38%) |
Jul 16, 2012 | 8.380 | 8.470 | 8.360 | 8.390 | 40,241 | -0.05(-0.59%) |
Jul 13, 2012 | 8.500 | 8.500 | 8.390 | 8.440 | 92,008 | -0.03(-0.35%) |
Jul 12, 2012 | 8.410 | 8.500 | 8.370 | 8.470 | 70,435 | +0.00(+0.00%) |
Jul 11, 2012 | 8.500 | 8.530 | 8.440 | 8.470 | 77,759 | +0.01(+0.12%) |
Jul 10, 2012 | 8.510 | 8.580 | 8.210 | 8.460 | 126,986 | +0.04(+0.48%) |
Jul 09, 2012 | 8.390 | 8.560 | 8.210 | 8.420 | 77,236 | -0.03(-0.36%) |
Jul 06, 2012 | 8.570 | 8.690 | 8.240 | 8.450 | 123,302 | -0.23(-2.65%) |
Jul 05, 2012 | 8.790 | 8.830 | 8.650 | 8.680 | 64,006 | -0.12(-1.36%) |
Jul 03, 2012 | 8.860 | 8.960 | 8.730 | 8.800 | 64,334 | -0.13(-1.46%) |