Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 13.46 | 13.66 | 13.34 | 13.39 | 184,356 | -0.19(-1.40%) |
May 30, 2013 | 13.76 | 13.86 | 13.57 | 13.58 | 124,135 | -0.17(-1.24%) |
May 29, 2013 | 13.99 | 14.01 | 13.62 | 13.75 | 111,979 | -0.39(-2.76%) |
May 28, 2013 | 13.68 | 14.18 | 13.64 | 14.14 | 201,358 | +0.71(+5.29%) |
May 24, 2013 | 13.42 | 13.64 | 13.24 | 13.43 | 154,538 | -0.12(-0.89%) |
May 23, 2013 | 13.03 | 13.62 | 13.00 | 13.55 | 167,302 | +0.33(+2.50%) |
May 22, 2013 | 13.60 | 13.81 | 13.05 | 13.22 | 292,446 | -0.40(-2.94%) |
May 21, 2013 | 13.88 | 13.92 | 13.55 | 13.62 | 204,187 | -0.30(-2.16%) |
May 20, 2013 | 14.13 | 14.27 | 13.78 | 13.92 | 177,060 | -0.30(-2.11%) |
May 17, 2013 | 14.09 | 14.27 | 13.95 | 14.22 | 195,239 | +0.24(+1.72%) |
May 16, 2013 | 14.02 | 14.21 | 13.84 | 13.98 | 139,061 | -0.15(-1.06%) |
May 15, 2013 | 14.32 | 14.45 | 14.13 | 14.13 | 168,976 | +0.23(+1.65%) |
May 13, 2013 | 13.97 | 14.01 | 13.62 | 13.90 | 163,635 | -0.15(-1.07%) |
May 10, 2013 | 13.80 | 14.06 | 13.65 | 14.05 | 159,611 | +0.27(+1.96%) |
May 09, 2013 | 13.75 | 13.88 | 13.53 | 13.78 | 168,805 | +0.02(+0.15%) |
May 08, 2013 | 13.84 | 13.87 | 13.40 | 13.76 | 303,661 | -0.16(-1.15%) |
May 07, 2013 | 13.72 | 14.08 | 13.69 | 13.92 | 154,961 | +0.23(+1.68%) |
May 06, 2013 | 13.89 | 14.20 | 13.69 | 13.69 | 328,880 | -0.26(-1.86%) |
May 03, 2013 | 13.50 | 14.14 | 12.76 | 13.95 | 1,085,009 | +1.19(+9.33%) |
May 02, 2013 | 13.17 | 13.32 | 12.29 | 12.76 | 1,461,870 | -0.34(-2.60%) |
May 01, 2013 | 13.66 | 13.71 | 12.97 | 13.10 | 474,271 | -0.63(-4.59%) |
Apr 30, 2013 | 13.65 | 13.83 | 13.63 | 13.73 | 215,895 | +0.12(+0.88%) |
Apr 29, 2013 | 13.40 | 13.78 | 13.40 | 13.61 | 127,583 | +0.13(+0.96%) |
Apr 26, 2013 | 13.69 | 13.80 | 13.29 | 13.48 | 190,793 | -0.32(-2.32%) |
Apr 25, 2013 | 13.45 | 13.82 | 13.41 | 13.80 | 251,480 | +0.29(+2.15%) |
Apr 24, 2013 | 13.51 | 13.67 | 13.37 | 13.51 | 282,572 | -0.07(-0.52%) |
Apr 23, 2013 | 13.36 | 13.73 | 13.24 | 13.58 | 376,800 | +0.27(+2.03%) |
Apr 22, 2013 | 13.80 | 13.85 | 12.90 | 13.31 | 344,607 | -0.46(-3.34%) |
Apr 19, 2013 | 13.44 | 14.00 | 13.44 | 13.77 | 199,511 | +0.33(+2.46%) |
Apr 18, 2013 | 13.76 | 13.85 | 13.35 | 13.44 | 197,547 | -0.28(-2.04%) |
Apr 17, 2013 | 13.76 | 13.85 | 13.46 | 13.72 | 249,087 | -0.20(-1.44%) |
Apr 16, 2013 | 13.85 | 14.06 | 13.31 | 13.92 | 342,398 | +0.27(+1.98%) |
Apr 15, 2013 | 14.71 | 14.74 | 13.52 | 13.65 | 379,826 | -1.12(-7.58%) |
Apr 12, 2013 | 14.64 | 14.79 | 14.55 | 14.77 | 213,720 | +0.10(+0.68%) |
Apr 11, 2013 | 14.45 | 14.72 | 14.25 | 14.67 | 266,175 | +0.23(+1.59%) |
Apr 10, 2013 | 14.32 | 14.50 | 14.14 | 14.44 | 521,239 | +0.26(+1.83%) |
Apr 09, 2013 | 14.58 | 14.61 | 14.16 | 14.18 | 270,869 | -0.41(-2.81%) |
Apr 08, 2013 | 14.49 | 14.61 | 14.42 | 14.59 | 351,113 | +0.17(+1.18%) |
Apr 05, 2013 | 14.56 | 14.76 | 14.30 | 14.42 | 391,491 | -0.37(-2.50%) |
Apr 04, 2013 | 14.92 | 14.92 | 14.57 | 14.79 | 460,825 | -0.11(-0.74%) |
Apr 03, 2013 | 15.62 | 15.62 | 14.54 | 14.90 | 531,200 | -0.73(-4.67%) |
Apr 02, 2013 | 15.73 | 15.91 | 15.51 | 15.63 | 340,369 | +0.00(+0.00%) |
Apr 01, 2013 | 15.83 | 15.86 | 15.29 | 15.63 | 289,539 | -0.20(-1.26%) |
Mar 28, 2013 | 15.81 | 15.85 | 15.69 | 15.83 | 267,800 | +0.07(+0.44%) |
Mar 27, 2013 | 15.66 | 15.83 | 15.45 | 15.76 | 127,330 | +0.05(+0.32%) |
Mar 26, 2013 | 15.80 | 15.91 | 15.40 | 15.71 | 160,710 | -0.04(-0.25%) |
Mar 25, 2013 | 15.40 | 15.94 | 15.40 | 15.75 | 322,239 | +0.36(+2.34%) |
Mar 22, 2013 | 15.40 | 15.58 | 15.32 | 15.39 | 163,753 | +0.01(+0.07%) |
Mar 21, 2013 | 15.74 | 15.74 | 15.36 | 15.38 | 257,224 | -0.23(-1.47%) |
Mar 20, 2013 | 15.23 | 15.70 | 15.23 | 15.61 | 348,432 | +0.45(+2.97%) |
Mar 19, 2013 | 15.23 | 15.35 | 15.09 | 15.16 | 409,718 | +0.03(+0.20%) |
Mar 18, 2013 | 15.18 | 15.36 | 15.05 | 15.13 | 583,428 | +0.05(+0.33%) |
Mar 15, 2013 | 15.53 | 15.65 | 14.89 | 15.08 | 942,759 | -0.47(-3.02%) |
Mar 14, 2013 | 15.28 | 15.68 | 15.28 | 15.55 | 355,605 | +0.33(+2.17%) |
Mar 13, 2013 | 14.85 | 15.25 | 14.85 | 15.22 | 257,791 | +0.39(+2.63%) |
Mar 12, 2013 | 15.04 | 15.22 | 14.77 | 14.83 | 304,677 | -0.25(-1.66%) |
Mar 11, 2013 | 14.86 | 15.09 | 14.85 | 15.08 | 415,544 | +0.25(+1.69%) |
Mar 08, 2013 | 14.80 | 14.90 | 14.72 | 14.83 | 358,107 | +0.19(+1.30%) |
Mar 07, 2013 | 14.70 | 14.93 | 14.51 | 14.64 | 413,305 | -0.01(-0.07%) |
Mar 06, 2013 | 14.64 | 15.26 | 14.56 | 14.65 | 518,607 | +0.11(+0.76%) |
Mar 05, 2013 | 14.30 | 14.63 | 14.25 | 14.54 | 736,684 | +0.25(+1.75%) |
Mar 04, 2013 | 14.19 | 14.65 | 14.19 | 14.29 | 472,980 | +0.06(+0.42%) |
Mar 01, 2013 | 14.04 | 14.31 | 13.97 | 14.23 | 450,843 | +0.13(+0.92%) |
Feb 28, 2013 | 13.86 | 14.43 | 13.84 | 14.10 | 426,275 | +0.36(+2.62%) |
Feb 27, 2013 | 13.89 | 14.00 | 13.57 | 13.74 | 431,735 | -0.16(-1.15%) |
Feb 26, 2013 | 12.81 | 14.00 | 12.73 | 13.90 | 786,640 | +1.15(+9.02%) |
Feb 25, 2013 | 12.72 | 12.84 | 12.50 | 12.75 | 630,507 | +0.22(+1.76%) |
Feb 22, 2013 | 12.72 | 12.98 | 10.34 | 12.53 | 2,158,801 | -0.41(-3.17%) |
Feb 21, 2013 | 12.40 | 12.94 | 12.38 | 12.94 | 426,949 | +0.54(+4.35%) |
Feb 20, 2013 | 12.86 | 12.87 | 12.40 | 12.40 | 252,420 | -0.44(-3.43%) |
Feb 19, 2013 | 12.82 | 12.94 | 12.78 | 12.84 | 267,598 | +0.08(+0.63%) |
Feb 15, 2013 | 12.49 | 12.80 | 12.48 | 12.76 | 422,113 | +0.33(+2.65%) |
Feb 14, 2013 | 12.68 | 12.70 | 12.36 | 12.43 | 224,787 | -0.26(-2.05%) |
Feb 13, 2013 | 11.99 | 12.70 | 11.99 | 12.69 | 501,120 | +1.21(+10.54%) |
Feb 12, 2013 | 11.29 | 11.48 | 11.17 | 11.48 | 245,795 | +0.17(+1.50%) |
Feb 11, 2013 | 11.05 | 11.34 | 10.85 | 11.31 | 336,410 | +0.23(+2.08%) |
Feb 08, 2013 | 11.73 | 11.73 | 11.06 | 11.08 | 372,795 | -0.63(-5.38%) |
Feb 07, 2013 | 12.09 | 12.12 | 11.28 | 11.71 | 462,603 | -0.37(-3.06%) |
Feb 06, 2013 | 12.32 | 12.36 | 12.01 | 12.08 | 274,734 | -0.18(-1.47%) |
Feb 04, 2013 | 12.19 | 12.45 | 12.14 | 12.26 | 204,396 | -0.05(-0.41%) |
Feb 01, 2013 | 12.20 | 12.45 | 12.10 | 12.31 | 188,882 | +0.16(+1.32%) |
Jan 31, 2013 | 12.05 | 12.32 | 12.00 | 12.15 | 194,653 | +0.17(+1.42%) |
Jan 30, 2013 | 12.35 | 12.46 | 11.96 | 11.98 | 224,206 | -0.42(-3.39%) |
Jan 29, 2013 | 12.31 | 12.50 | 12.30 | 12.40 | 230,435 | +0.06(+0.49%) |
Jan 28, 2013 | 12.40 | 12.42 | 12.22 | 12.34 | 208,285 | -0.01(-0.08%) |
Jan 25, 2013 | 12.48 | 12.50 | 12.32 | 12.35 | 181,766 | -0.02(-0.16%) |
Jan 24, 2013 | 12.37 | 12.57 | 12.30 | 12.37 | 314,546 | -0.03(-0.24%) |
Jan 23, 2013 | 12.22 | 12.43 | 12.21 | 12.40 | 222,084 | +0.16(+1.31%) |
Jan 22, 2013 | 12.19 | 12.24 | 12.00 | 12.24 | 188,276 | +0.09(+0.74%) |
Jan 18, 2013 | 12.25 | 12.29 | 12.04 | 12.15 | 123,319 | -0.07(-0.57%) |
Jan 17, 2013 | 12.11 | 12.30 | 12.11 | 12.22 | 88,518 | +0.18(+1.50%) |
Jan 16, 2013 | 12.05 | 12.17 | 12.00 | 12.04 | 206,463 | -0.02(-0.17%) |
Jan 15, 2013 | 12.06 | 12.27 | 12.05 | 12.06 | 285,683 | -0.13(-1.07%) |
Jan 14, 2013 | 12.13 | 12.20 | 12.08 | 12.19 | 164,691 | +0.06(+0.49%) |
Jan 12, 2013 | 12.01 | 12.18 | 11.92 | 12.13 | 93,187 | +0.00(+0.00%) |
Jan 11, 2013 | 12.01 | 12.18 | 11.92 | 12.13 | 93,187 | +0.12(+1.00%) |
Jan 10, 2013 | 12.12 | 12.14 | 11.80 | 12.01 | 107,553 | -0.03(-0.25%) |
Jan 09, 2013 | 12.29 | 12.33 | 12.01 | 12.04 | 226,350 | -0.19(-1.55%) |
Jan 08, 2013 | 12.05 | 12.27 | 12.04 | 12.23 | 184,424 | +0.11(+0.91%) |
Jan 07, 2013 | 12.40 | 12.45 | 12.01 | 12.12 | 174,159 | -0.34(-2.73%) |
Jan 04, 2013 | 12.15 | 12.72 | 12.14 | 12.46 | 177,095 | +0.35(+2.89%) |
Jan 03, 2013 | 12.10 | 12.20 | 11.99 | 12.11 | 187,111 | +0.06(+0.50%) |
Jan 02, 2013 | 12.15 | 12.21 | 11.55 | 12.05 | 440,151 | +0.50(+4.33%) |
Dec 31, 2012 | 11.29 | 11.67 | 11.18 | 11.55 | 249,441 | +0.17(+1.49%) |
Dec 28, 2012 | 11.35 | 11.50 | 11.30 | 11.38 | 107,600 | -0.01(-0.09%) |
Dec 27, 2012 | 11.58 | 11.60 | 11.24 | 11.39 | 122,713 | -0.14(-1.21%) |
Dec 26, 2012 | 12.17 | 12.17 | 11.35 | 11.53 | 119,802 | +0.11(+0.96%) |
Dec 24, 2012 | 11.28 | 11.47 | 11.21 | 11.42 | 89,345 | +0.15(+1.33%) |
Dec 21, 2012 | 11.40 | 11.40 | 11.12 | 11.27 | 815,773 | -0.44(-3.76%) |
Dec 20, 2012 | 11.90 | 11.90 | 11.67 | 11.71 | 136,382 | -0.16(-1.35%) |
Dec 19, 2012 | 11.77 | 11.94 | 11.57 | 11.87 | 181,920 | +0.11(+0.94%) |
Dec 18, 2012 | 11.88 | 11.94 | 11.68 | 11.76 | 229,276 | -0.04(-0.34%) |
Dec 17, 2012 | 11.33 | 11.87 | 11.26 | 11.80 | 205,932 | +0.55(+4.89%) |
Dec 14, 2012 | 11.25 | 11.36 | 11.10 | 11.25 | 153,367 | +0.05(+0.45%) |
Dec 13, 2012 | 11.20 | 11.29 | 11.12 | 11.20 | 86,799 | -0.02(-0.18%) |
Dec 12, 2012 | 11.33 | 11.54 | 11.18 | 11.22 | 139,968 | -0.04(-0.36%) |
Dec 11, 2012 | 11.00 | 11.36 | 10.92 | 11.26 | 186,397 | +0.26(+2.36%) |
Dec 10, 2012 | 11.11 | 11.15 | 10.86 | 11.00 | 223,391 | -0.10(-0.90%) |
Dec 07, 2012 | 11.34 | 11.35 | 11.00 | 11.10 | 142,588 | -0.19(-1.68%) |
Dec 06, 2012 | 11.36 | 11.41 | 10.96 | 11.29 | 113,552 | -0.05(-0.44%) |
Dec 05, 2012 | 11.46 | 11.66 | 11.25 | 11.34 | 214,876 | -0.09(-0.79%) |
Dec 04, 2012 | 11.21 | 11.43 | 11.14 | 11.43 | 325,451 | +0.50(+4.57%) |
Nov 30, 2012 | 11.22 | 11.32 | 10.93 | 10.93 | 231,850 | -0.28(-2.50%) |
Nov 29, 2012 | 11.06 | 11.22 | 10.90 | 11.21 | 292,244 | +0.26(+2.37%) |
Nov 28, 2012 | 10.82 | 11.09 | 10.80 | 10.95 | 253,341 | +0.09(+0.83%) |
Nov 27, 2012 | 10.78 | 10.98 | 10.72 | 10.86 | 117,066 | +0.04(+0.37%) |
Nov 26, 2012 | 10.70 | 10.84 | 10.43 | 10.82 | 233,232 | +0.04(+0.37%) |
Nov 24, 2012 | 10.92 | 10.95 | 10.53 | 10.78 | 123,076 | +0.00(+0.00%) |
Nov 23, 2012 | 10.92 | 10.95 | 10.53 | 10.78 | 123,076 | -0.07(-0.65%) |
Nov 21, 2012 | 10.62 | 10.91 | 10.56 | 10.85 | 368,503 | +0.29(+2.75%) |
Nov 20, 2012 | 10.35 | 10.61 | 10.33 | 10.56 | 103,680 | +0.20(+1.93%) |
Nov 19, 2012 | 10.50 | 10.64 | 10.27 | 10.36 | 217,538 | -0.04(-0.38%) |
Nov 16, 2012 | 10.51 | 10.58 | 10.27 | 10.40 | 160,432 | -0.14(-1.33%) |
Nov 15, 2012 | 10.56 | 10.68 | 10.45 | 10.54 | 185,053 | -0.02(-0.19%) |
Nov 14, 2012 | 10.71 | 10.74 | 10.51 | 10.56 | 160,901 | -0.09(-0.85%) |
Nov 13, 2012 | 10.46 | 11.07 | 10.46 | 10.65 | 436,709 | +0.15(+1.43%) |
Nov 12, 2012 | 10.59 | 10.59 | 10.35 | 10.50 | 209,222 | +0.15(+1.45%) |
Nov 09, 2012 | 9.790 | 10.41 | 9.760 | 10.35 | 245,427 | +0.48(+4.86%) |
Nov 08, 2012 | 9.880 | 9.950 | 9.630 | 9.870 | 249,689 | +0.03(+0.30%) |
Nov 07, 2012 | 10.36 | 10.40 | 9.820 | 9.840 | 215,459 | -0.71(-6.73%) |
Nov 06, 2012 | 10.40 | 10.65 | 10.37 | 10.55 | 168,506 | +0.18(+1.74%) |
Nov 05, 2012 | 10.15 | 10.55 | 10.01 | 10.37 | 295,305 | +0.23(+2.27%) |
Nov 02, 2012 | 10.26 | 10.26 | 9.700 | 10.14 | 373,171 | -0.07(-0.69%) |
Nov 01, 2012 | 9.810 | 10.25 | 9.810 | 10.21 | 221,989 | +0.29(+2.92%) |
Oct 31, 2012 | 9.730 | 9.970 | 9.720 | 9.920 | 271,460 | +0.18(+1.85%) |
Oct 26, 2012 | 9.860 | 9.740 | 9.740 | 9.740 | 128,300 | -0.19(-1.91%) |
Oct 25, 2012 | 9.990 | 10.02 | 9.830 | 9.930 | 210,247 | +0.08(+0.81%) |
Oct 24, 2012 | 9.770 | 9.920 | 9.710 | 9.850 | 209,635 | +0.15(+1.55%) |
Oct 23, 2012 | 9.630 | 9.760 | 9.560 | 9.700 | 280,808 | -0.07(-0.72%) |
Oct 19, 2012 | 10.50 | 10.50 | 9.680 | 9.770 | 306,740 | -0.76(-7.22%) |
Oct 18, 2012 | 10.41 | 10.73 | 10.37 | 10.53 | 316,370 | +0.10(+0.96%) |
Oct 17, 2012 | 9.980 | 10.44 | 9.870 | 10.43 | 385,549 | +0.45(+4.51%) |
Oct 16, 2012 | 9.600 | 9.990 | 9.570 | 9.980 | 315,765 | +0.46(+4.83%) |
Oct 15, 2012 | 9.640 | 9.970 | 9.490 | 9.520 | 786,671 | -0.08(-0.83%) |
Oct 12, 2012 | 9.800 | 9.980 | 9.570 | 9.600 | 654,371 | -0.23(-2.34%) |
Oct 11, 2012 | 9.860 | 10.02 | 9.720 | 9.830 | 544,515 | +0.08(+0.82%) |
Oct 10, 2012 | 9.730 | 9.970 | 9.680 | 9.750 | 378,442 | +0.01(+0.10%) |
Oct 09, 2012 | 9.790 | 9.940 | 9.730 | 9.740 | 387,265 | -0.07(-0.71%) |
Oct 08, 2012 | 9.940 | 10.05 | 9.800 | 9.810 | 440,695 | -0.15(-1.51%) |
Oct 06, 2012 | 10.09 | 10.25 | 9.900 | 9.960 | 650,057 | +0.00(+0.00%) |
Oct 05, 2012 | 10.09 | 10.25 | 9.900 | 9.960 | 650,057 | -0.04(-0.40%) |
Oct 04, 2012 | 10.29 | 10.39 | 9.990 | 10.00 | 781,187 | -0.24(-2.34%) |
Oct 03, 2012 | 10.28 | 10.29 | 10.12 | 10.24 | 582,021 | +0.01(+0.10%) |
Oct 02, 2012 | 10.26 | 10.45 | 10.19 | 10.23 | 368,059 | +0.03(+0.29%) |
Oct 01, 2012 | 10.11 | 10.40 | 9.940 | 10.20 | 289,837 | +0.14(+1.39%) |
Sep 28, 2012 | 9.720 | 10.07 | 9.540 | 10.06 | 452,983 | +0.27(+2.76%) |
Sep 27, 2012 | 9.340 | 9.850 | 9.340 | 9.790 | 308,685 | +0.53(+5.72%) |
Sep 26, 2012 | 9.030 | 9.300 | 8.980 | 9.260 | 784,062 | +0.26(+2.89%) |
Sep 25, 2012 | 9.080 | 9.200 | 9.000 | 9.000 | 335,803 | +0.01(+0.11%) |
Sep 24, 2012 | 8.690 | 9.120 | 8.580 | 8.990 | 189,320 | +0.26(+2.98%) |
Sep 21, 2012 | 8.890 | 9.100 | 8.720 | 8.730 | 289,891 | -0.15(-1.69%) |
Sep 20, 2012 | 8.850 | 9.040 | 8.620 | 8.880 | 143,145 | -0.05(-0.56%) |
Sep 19, 2012 | 8.910 | 9.080 | 8.700 | 8.930 | 162,508 | +0.03(+0.34%) |
Sep 18, 2012 | 8.690 | 8.910 | 8.520 | 8.900 | 205,087 | +0.22(+2.53%) |
Sep 17, 2012 | 9.180 | 9.180 | 8.330 | 8.680 | 481,477 | -1.08(-11.07%) |
Sep 14, 2012 | 9.860 | 9.945 | 9.580 | 9.760 | 201,504 | -0.07(-0.71%) |
Sep 13, 2012 | 9.420 | 10.00 | 9.410 | 9.830 | 180,761 | +0.44(+4.69%) |
Sep 12, 2012 | 9.530 | 9.640 | 9.290 | 9.390 | 162,484 | -0.11(-1.16%) |
Sep 11, 2012 | 9.060 | 9.530 | 9.060 | 9.500 | 242,526 | +0.45(+4.97%) |
Sep 10, 2012 | 9.200 | 9.260 | 9.020 | 9.050 | 313,875 | -0.05(-0.55%) |
Sep 07, 2012 | 9.130 | 9.310 | 9.080 | 9.100 | 378,006 | -0.03(-0.33%) |
Sep 06, 2012 | 9.290 | 9.610 | 9.060 | 9.130 | 378,305 | -0.07(-0.76%) |
Sep 05, 2012 | 8.800 | 9.250 | 8.712 | 9.200 | 458,514 | +0.89(+10.71%) |
Sep 04, 2012 | 8.340 | 8.380 | 8.108 | 8.310 | 233,774 | -0.09(-1.07%) |
Aug 31, 2012 | 8.230 | 8.410 | 8.140 | 8.400 | 149,600 | +0.28(+3.45%) |
Aug 30, 2012 | 8.190 | 8.230 | 8.090 | 8.120 | 110,157 | -0.16(-1.93%) |
Aug 29, 2012 | 7.920 | 8.370 | 7.920 | 8.280 | 177,390 | +0.41(+5.21%) |
Aug 27, 2012 | 7.760 | 7.940 | 7.635 | 7.870 | 164,912 | +0.15(+1.94%) |
Aug 24, 2012 | 7.520 | 7.750 | 7.520 | 7.720 | 181,188 | +0.20(+2.66%) |
Aug 23, 2012 | 7.530 | 7.580 | 7.310 | 7.520 | 92,717 | -0.02(-0.27%) |
Aug 22, 2012 | 7.590 | 7.659 | 7.420 | 7.540 | 85,789 | -0.05(-0.66%) |
Aug 21, 2012 | 7.740 | 7.870 | 7.550 | 7.590 | 98,294 | -0.07(-0.91%) |
Aug 20, 2012 | 7.720 | 7.790 | 7.520 | 7.660 | 91,691 | -0.09(-1.16%) |
Aug 17, 2012 | 7.500 | 7.750 | 7.400 | 7.750 | 99,960 | +0.27(+3.61%) |
Aug 16, 2012 | 7.400 | 7.500 | 7.140 | 7.480 | 156,307 | +0.09(+1.22%) |
Aug 15, 2012 | 7.000 | 7.400 | 7.000 | 7.390 | 175,231 | +0.39(+5.57%) |
Aug 14, 2012 | 6.980 | 7.000 | 6.900 | 7.000 | 225,782 | +0.07(+1.01%) |
Aug 13, 2012 | 6.570 | 6.960 | 6.570 | 6.930 | 114,897 | +0.38(+5.80%) |
Aug 11, 2012 | 6.410 | 6.720 | 6.400 | 6.550 | 248,381 | +0.00(+0.00%) |
Aug 10, 2012 | 6.410 | 6.720 | 6.400 | 6.550 | 248,381 | +0.11(+1.71%) |
Aug 09, 2012 | 6.310 | 6.510 | 6.230 | 6.440 | 293,221 | +0.10(+1.58%) |
Aug 08, 2012 | 6.000 | 6.350 | 6.000 | 6.340 | 615,379 | +0.30(+4.97%) |
Aug 07, 2012 | 6.100 | 6.100 | 6.010 | 6.040 | 212,316 | +0.03(+0.50%) |
Aug 06, 2012 | 6.030 | 6.170 | 5.990 | 6.010 | 190,510 | +0.01(+0.17%) |
Aug 03, 2012 | 6.450 | 6.450 | 5.980 | 6.000 | 393,285 | +0.40(+7.14%) |
Aug 02, 2012 | 5.700 | 5.710 | 5.500 | 5.600 | 119,500 | -0.13(-2.27%) |
Aug 01, 2012 | 5.860 | 5.900 | 5.710 | 5.730 | 164,595 | -0.11(-1.88%) |
Jul 31, 2012 | 5.990 | 6.040 | 5.820 | 5.840 | 101,170 | -0.19(-3.15%) |
Jul 30, 2012 | 6.170 | 6.255 | 6.010 | 6.030 | 94,928 | -0.13(-2.11%) |
Jul 27, 2012 | 5.910 | 6.170 | 5.860 | 6.160 | 110,377 | +0.26(+4.41%) |
Jul 26, 2012 | 6.050 | 6.050 | 5.830 | 5.900 | 85,543 | +0.00(+0.00%) |
Jul 25, 2012 | 6.070 | 6.070 | 5.870 | 5.900 | 58,115 | -0.10(-1.67%) |
Jul 24, 2012 | 5.990 | 6.060 | 5.970 | 6.000 | 111,871 | -0.01(-0.17%) |
Jul 23, 2012 | 6.090 | 6.094 | 5.950 | 6.010 | 143,907 | -0.21(-3.38%) |
Jul 20, 2012 | 6.000 | 6.240 | 5.990 | 6.220 | 120,198 | +0.16(+2.64%) |
Jul 19, 2012 | 6.170 | 6.240 | 5.960 | 6.060 | 169,477 | -0.13(-2.10%) |
Jul 18, 2012 | 6.330 | 6.450 | 5.900 | 6.190 | 202,608 | -0.15(-2.37%) |
Jul 17, 2012 | 6.440 | 6.450 | 6.280 | 6.340 | 105,253 | -0.03(-0.47%) |
Jul 16, 2012 | 6.250 | 6.420 | 6.250 | 6.370 | 85,973 | +0.08(+1.27%) |
Jul 14, 2012 | 6.270 | 6.370 | 6.250 | 6.290 | 70,385 | +0.00(+0.00%) |
Jul 13, 2012 | 6.270 | 6.370 | 6.250 | 6.290 | 70,385 | +0.04(+0.64%) |
Jul 12, 2012 | 6.130 | 6.270 | 6.060 | 6.250 | 96,891 | +0.05(+0.81%) |
Jul 11, 2012 | 6.310 | 6.310 | 6.110 | 6.200 | 107,890 | -0.11(-1.74%) |
Jul 10, 2012 | 6.330 | 6.480 | 6.180 | 6.310 | 215,501 | +0.03(+0.48%) |
Jul 09, 2012 | 6.260 | 6.335 | 6.000 | 6.280 | 158,455 | +0.01(+0.16%) |
Jul 06, 2012 | 6.170 | 6.390 | 6.170 | 6.270 | 102,417 | +0.01(+0.16%) |
Jul 05, 2012 | 6.330 | 6.399 | 6.240 | 6.260 | 58,316 | -0.08(-1.26%) |
Jul 03, 2012 | 6.100 | 6.380 | 6.100 | 6.340 | 70,390 | +0.26(+4.28%) |
Jul 02, 2012 | 5.980 | 6.100 | 5.950 | 6.080 | 129,264 | +0.14(+2.36%) |
Jun 30, 2012 | 6.040 | 6.040 | 5.910 | 5.940 | 79,475 | +0.01(+0.17%) |
Jun 29, 2012 | 6.040 | 6.040 | 5.910 | 5.930 | 126,823 | +0.06(+1.02%) |
Jun 28, 2012 | 5.760 | 5.940 | 5.730 | 5.870 | 179,718 | +0.04(+0.69%) |
Jun 27, 2012 | 5.600 | 5.840 | 5.600 | 5.830 | 67,828 | +0.28(+5.05%) |
Jun 26, 2012 | 5.800 | 5.800 | 5.450 | 5.550 | 120,187 | -0.25(-4.31%) |
Jun 25, 2012 | 5.590 | 5.820 | 5.510 | 5.800 | 112,730 | +0.07(+1.22%) |
Jun 22, 2012 | 5.650 | 5.733 | 5.550 | 5.730 | 403,628 | +0.13(+2.32%) |
Jun 21, 2012 | 5.930 | 5.960 | 5.500 | 5.600 | 141,135 | -0.34(-5.72%) |
Jun 20, 2012 | 6.100 | 6.200 | 5.900 | 5.940 | 121,329 | -0.23(-3.73%) |
Jun 19, 2012 | 6.050 | 6.250 | 6.050 | 6.170 | 185,846 | +0.11(+1.82%) |
Jun 18, 2012 | 6.060 | 6.100 | 5.970 | 6.060 | 105,871 | -0.08(-1.30%) |
Jun 15, 2012 | 6.020 | 6.140 | 5.920 | 6.140 | 249,394 | +0.14(+2.33%) |
Jun 14, 2012 | 5.920 | 6.100 | 5.880 | 6.000 | 138,547 | +0.12(+2.04%) |
Jun 13, 2012 | 5.910 | 6.050 | 5.800 | 5.880 | 127,806 | -0.01(-0.17%) |
Jun 12, 2012 | 5.670 | 5.920 | 5.670 | 5.890 | 168,812 | +0.27(+4.80%) |
Jun 11, 2012 | 6.140 | 6.150 | 5.620 | 5.620 | 133,958 | -0.43(-7.11%) |
Jun 08, 2012 | 5.890 | 6.140 | 5.890 | 6.050 | 100,539 | +0.13(+2.20%) |
Jun 07, 2012 | 6.120 | 6.180 | 5.870 | 5.920 | 338,504 | -0.08(-1.33%) |
Jun 06, 2012 | 5.820 | 6.040 | 5.770 | 6.000 | 101,149 | +0.29(+5.08%) |
Jun 05, 2012 | 5.610 | 5.770 | 5.600 | 5.710 | 99,908 | +0.05(+0.88%) |
Jun 04, 2012 | 5.690 | 5.810 | 5.620 | 5.660 | 155,316 | +0.02(+0.35%) |
Jun 02, 2012 | 5.780 | 5.960 | 5.600 | 5.640 | 204,954 | +0.00(+0.00%) |