Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.310 | 8.430 | 8.300 | 8.340 | 0 | -0.13(-1.53%) |
Apr 29, 2013 | 8.380 | 8.470 | 8.300 | 8.470 | 3,470 | +0.00(+0.00%) |
Apr 26, 2013 | 8.710 | 8.730 | 8.350 | 8.470 | 11,464 | -0.28(-3.20%) |
Apr 25, 2013 | 8.400 | 8.780 | 8.340 | 8.750 | 0 | +0.35(+4.17%) |
Apr 24, 2013 | 8.380 | 8.421 | 8.360 | 8.400 | 0 | +0.09(+1.08%) |
Apr 23, 2013 | 8.360 | 8.366 | 8.200 | 8.310 | 7,317 | -0.07(-0.84%) |
Apr 22, 2013 | 8.190 | 8.390 | 8.170 | 8.380 | 3,703 | -0.03(-0.36%) |
Apr 19, 2013 | 8.200 | 8.410 | 8.200 | 8.410 | 8,270 | +0.18(+2.19%) |
Apr 18, 2013 | 8.290 | 8.400 | 8.160 | 8.230 | 5,802 | -0.04(-0.48%) |
Apr 17, 2013 | 8.060 | 8.550 | 8.060 | 8.270 | 21,647 | -0.02(-0.24%) |
Apr 16, 2013 | 8.560 | 8.640 | 8.200 | 8.290 | 9,129 | -0.24(-2.81%) |
Apr 15, 2013 | 8.740 | 8.740 | 8.450 | 8.530 | 14,640 | -0.22(-2.51%) |
Apr 12, 2013 | 8.800 | 8.800 | 8.655 | 8.750 | 8,838 | -0.05(-0.57%) |
Apr 11, 2013 | 8.790 | 8.820 | 8.220 | 8.800 | 19,574 | +0.00(+0.00%) |
Apr 10, 2013 | 9.050 | 9.050 | 8.680 | 8.800 | 26,134 | -0.25(-2.76%) |
Apr 09, 2013 | 9.100 | 9.100 | 8.800 | 9.050 | 10,029 | +0.00(+0.00%) |
Apr 08, 2013 | 9.120 | 9.120 | 8.930 | 9.050 | 26,635 | +0.03(+0.33%) |
Apr 05, 2013 | 9.050 | 9.150 | 8.980 | 9.020 | 2,856 | -0.11(-1.20%) |
Apr 04, 2013 | 9.290 | 9.290 | 9.050 | 9.130 | 6,851 | +0.08(+0.88%) |
Apr 03, 2013 | 9.130 | 9.130 | 8.990 | 9.050 | 10,431 | -0.12(-1.31%) |
Apr 02, 2013 | 9.110 | 9.330 | 8.860 | 9.170 | 7,476 | +0.02(+0.22%) |
Apr 01, 2013 | 9.310 | 9.310 | 8.990 | 9.150 | 14,005 | -0.15(-1.61%) |
Mar 28, 2013 | 9.100 | 9.368 | 9.100 | 9.300 | 21,922 | +0.20(+2.20%) |
Mar 27, 2013 | 9.080 | 9.110 | 8.910 | 9.100 | 3,900 | +0.04(+0.44%) |
Mar 26, 2013 | 9.250 | 9.250 | 8.902 | 9.060 | 3,956 | -0.04(-0.44%) |
Mar 25, 2013 | 9.000 | 9.350 | 9.000 | 9.100 | 14,893 | +0.11(+1.22%) |
Mar 22, 2013 | 8.990 | 9.130 | 8.930 | 8.990 | 19,514 | +0.08(+0.90%) |
Mar 21, 2013 | 8.890 | 9.020 | 8.800 | 8.910 | 4,988 | +0.05(+0.56%) |
Mar 20, 2013 | 8.781 | 9.080 | 8.781 | 8.860 | 5,392 | -0.04(-0.45%) |
Mar 19, 2013 | 8.890 | 8.910 | 8.748 | 8.900 | 1,464 | -0.02(-0.22%) |
Mar 18, 2013 | 8.980 | 9.000 | 8.627 | 8.920 | 11,013 | -0.07(-0.78%) |
Mar 15, 2013 | 8.950 | 9.080 | 8.950 | 8.990 | 18,624 | -0.04(-0.46%) |
Mar 14, 2013 | 8.850 | 9.070 | 8.850 | 9.031 | 31,785 | +0.12(+1.36%) |
Mar 13, 2013 | 8.840 | 8.910 | 8.770 | 8.910 | 33,886 | +0.12(+1.37%) |
Mar 12, 2013 | 8.890 | 8.890 | 8.750 | 8.790 | 4,186 | -0.11(-1.24%) |
Mar 11, 2013 | 8.730 | 8.900 | 8.730 | 8.900 | 9,726 | +0.17(+1.95%) |
Mar 08, 2013 | 8.720 | 8.840 | 8.650 | 8.730 | 20,818 | +0.06(+0.69%) |
Mar 07, 2013 | 8.630 | 8.700 | 8.500 | 8.670 | 16,245 | -0.03(-0.34%) |
Mar 06, 2013 | 8.540 | 8.750 | 8.540 | 8.700 | 28,672 | +0.16(+1.87%) |
Mar 05, 2013 | 8.400 | 8.550 | 8.210 | 8.540 | 17,504 | +0.10(+1.18%) |
Mar 04, 2013 | 8.380 | 8.490 | 8.230 | 8.440 | 8,587 | +0.02(+0.26%) |
Mar 01, 2013 | 8.150 | 8.430 | 8.050 | 8.418 | 21,915 | +0.33(+4.05%) |
Feb 28, 2013 | 8.050 | 8.150 | 8.050 | 8.090 | 7,100 | -0.05(-0.61%) |
Feb 27, 2013 | 8.280 | 8.340 | 7.820 | 8.140 | 52,519 | -0.12(-1.45%) |
Feb 26, 2013 | 8.500 | 8.500 | 8.070 | 8.260 | 28,442 | -0.09(-1.08%) |
Feb 22, 2013 | 8.560 | 8.560 | 8.340 | 8.350 | 2,500 | -0.06(-0.71%) |
Feb 21, 2013 | 8.560 | 8.560 | 8.410 | 8.410 | 2,101 | +0.03(+0.36%) |
Feb 20, 2013 | 8.530 | 8.530 | 8.360 | 8.380 | 5,475 | -0.07(-0.83%) |
Feb 19, 2013 | 8.570 | 8.570 | 8.320 | 8.450 | 7,521 | +0.10(+1.20%) |
Feb 15, 2013 | 8.420 | 8.589 | 8.300 | 8.350 | 7,802 | +0.02(+0.24%) |
Feb 14, 2013 | 8.130 | 8.350 | 8.130 | 8.330 | 6,065 | +0.31(+3.87%) |
Feb 13, 2013 | 8.570 | 8.770 | 7.700 | 8.020 | 35,222 | -0.40(-4.75%) |
Feb 12, 2013 | 8.620 | 8.740 | 8.400 | 8.420 | 11,814 | +0.04(+0.48%) |
Feb 11, 2013 | 8.920 | 8.920 | 8.332 | 8.380 | 14,826 | -0.44(-4.99%) |
Feb 08, 2013 | 8.610 | 8.880 | 8.410 | 8.820 | 23,719 | +0.33(+3.89%) |
Feb 07, 2013 | 8.820 | 8.820 | 8.490 | 8.490 | 23,606 | -0.32(-3.63%) |
Feb 06, 2013 | 8.700 | 8.820 | 8.700 | 8.810 | 3,797 | -0.00(-0.00%) |
Feb 04, 2013 | 8.710 | 8.840 | 8.640 | 8.810 | 9,050 | +0.14(+1.61%) |
Feb 01, 2013 | 8.510 | 8.840 | 8.420 | 8.670 | 8,306 | +0.27(+3.21%) |
Jan 31, 2013 | 8.440 | 8.470 | 8.300 | 8.400 | 8,281 | -0.01(-0.12%) |
Jan 30, 2013 | 8.420 | 8.430 | 8.230 | 8.410 | 6,219 | +0.06(+0.72%) |
Jan 29, 2013 | 8.310 | 8.470 | 8.130 | 8.350 | 18,862 | +0.09(+1.09%) |
Jan 28, 2013 | 8.100 | 8.260 | 7.950 | 8.260 | 24,210 | +0.16(+1.97%) |
Jan 25, 2013 | 8.200 | 8.200 | 8.002 | 8.100 | 2,211 | -0.03(-0.37%) |
Jan 24, 2013 | 8.140 | 8.200 | 8.020 | 8.130 | 9,852 | +0.02(+0.25%) |
Jan 23, 2013 | 8.110 | 8.200 | 8.000 | 8.110 | 15,500 | -0.07(-0.85%) |
Jan 22, 2013 | 8.200 | 8.200 | 8.011 | 8.180 | 5,785 | -0.12(-1.45%) |
Jan 18, 2013 | 8.340 | 8.340 | 8.041 | 8.300 | 9,178 | -0.02(-0.24%) |
Jan 17, 2013 | 8.380 | 8.380 | 8.280 | 8.320 | 4,319 | +0.04(+0.48%) |
Jan 16, 2013 | 8.350 | 8.450 | 8.280 | 8.280 | 3,983 | -0.11(-1.31%) |
Jan 15, 2013 | 8.550 | 8.550 | 8.320 | 8.390 | 8,953 | -0.20(-2.33%) |
Jan 14, 2013 | 8.540 | 8.700 | 8.280 | 8.590 | 21,390 | +0.07(+0.82%) |
Jan 11, 2013 | 8.500 | 8.900 | 8.490 | 8.520 | 9,700 | +0.07(+0.83%) |
Jan 10, 2013 | 8.460 | 8.460 | 8.400 | 8.450 | 3,250 | +0.16(+1.93%) |
Jan 09, 2013 | 8.710 | 8.710 | 8.290 | 8.290 | 6,280 | -0.36(-4.16%) |
Jan 08, 2013 | 8.650 | 8.700 | 8.620 | 8.650 | 4,471 | +0.05(+0.57%) |
Jan 07, 2013 | 8.420 | 8.601 | 8.420 | 8.601 | 6,765 | +0.20(+2.40%) |
Jan 04, 2013 | 8.280 | 8.400 | 8.280 | 8.400 | 8,590 | +0.12(+1.45%) |
Jan 03, 2013 | 8.280 | 8.320 | 8.280 | 8.280 | 8,859 | +0.00(+0.00%) |
Jan 02, 2013 | 8.210 | 8.301 | 8.200 | 8.280 | 4,489 | +0.18(+2.22%) |
Dec 31, 2012 | 8.220 | 8.360 | 8.100 | 8.100 | 5,010 | +0.00(+0.00%) |
Dec 28, 2012 | 8.190 | 8.190 | 7.800 | 8.100 | 10,256 | -0.10(-1.18%) |
Dec 27, 2012 | 8.320 | 8.320 | 8.110 | 8.197 | 9,711 | -0.12(-1.48%) |
Dec 26, 2012 | 8.160 | 8.370 | 8.150 | 8.320 | 3,909 | +0.13(+1.59%) |
Dec 24, 2012 | 8.280 | 8.280 | 8.115 | 8.190 | 3,936 | -0.01(-0.12%) |
Dec 21, 2012 | 8.650 | 8.650 | 7.870 | 8.200 | 15,242 | -0.37(-4.32%) |
Dec 20, 2012 | 8.620 | 8.830 | 8.570 | 8.570 | 22,567 | +0.02(+0.23%) |
Dec 19, 2012 | 8.190 | 8.690 | 7.480 | 8.550 | 24,686 | +0.50(+6.21%) |
Dec 18, 2012 | 8.270 | 8.270 | 7.760 | 8.050 | 22,261 | -0.25(-3.01%) |
Dec 17, 2012 | 8.120 | 8.440 | 7.950 | 8.300 | 13,879 | +0.25(+3.07%) |
Dec 14, 2012 | 8.085 | 8.126 | 7.980 | 8.053 | 12,175 | +0.09(+1.17%) |
Dec 13, 2012 | 8.310 | 8.310 | 7.950 | 7.960 | 24,377 | -0.21(-2.57%) |
Dec 12, 2012 | 8.550 | 8.550 | 8.090 | 8.170 | 15,147 | -0.23(-2.74%) |
Dec 11, 2012 | 8.400 | 8.690 | 8.320 | 8.400 | 6,600 | -0.03(-0.36%) |
Dec 10, 2012 | 8.630 | 8.830 | 8.100 | 8.430 | 15,550 | -0.22(-2.54%) |
Dec 07, 2012 | 9.020 | 9.020 | 8.500 | 8.650 | 13,080 | -0.24(-2.70%) |
Dec 06, 2012 | 8.900 | 9.020 | 8.640 | 8.890 | 4,952 | -0.14(-1.55%) |
Dec 05, 2012 | 8.790 | 9.070 | 8.500 | 9.030 | 12,636 | +0.28(+3.20%) |
Dec 04, 2012 | 8.890 | 8.950 | 8.500 | 8.750 | 3,589 | -0.20(-2.23%) |
Nov 30, 2012 | 8.910 | 8.999 | 8.810 | 8.950 | 4,993 | +0.19(+2.17%) |
Nov 29, 2012 | 9.190 | 9.190 | 8.760 | 8.760 | 14,972 | -0.34(-3.74%) |
Nov 28, 2012 | 9.060 | 9.100 | 9.000 | 9.100 | 6,224 | +0.10(+1.11%) |
Nov 27, 2012 | 8.960 | 9.248 | 8.900 | 9.000 | 16,962 | +0.10(+1.12%) |
Nov 26, 2012 | 8.810 | 8.990 | 8.770 | 8.900 | 11,660 | +0.21(+2.42%) |
Nov 23, 2012 | 8.720 | 8.720 | 8.680 | 8.690 | 4,679 | +0.09(+1.11%) |
Nov 21, 2012 | 8.690 | 8.720 | 8.580 | 8.595 | 3,714 | -0.00(-0.06%) |
Nov 20, 2012 | 8.390 | 8.650 | 8.390 | 8.600 | 5,417 | +0.12(+1.42%) |
Nov 19, 2012 | 8.380 | 8.500 | 8.266 | 8.480 | 6,501 | +0.22(+2.66%) |
Nov 16, 2012 | 8.490 | 8.490 | 8.060 | 8.260 | 8,658 | +0.17(+2.10%) |
Nov 15, 2012 | 8.130 | 8.150 | 7.990 | 8.090 | 45,296 | +0.12(+1.51%) |
Nov 14, 2012 | 8.000 | 8.160 | 7.900 | 7.970 | 70,283 | -0.48(-5.68%) |
Nov 13, 2012 | 8.360 | 8.490 | 8.148 | 8.450 | 54,279 | +0.21(+2.55%) |
Nov 12, 2012 | 8.080 | 8.240 | 8.080 | 8.240 | 13,734 | +0.16(+1.98%) |
Nov 09, 2012 | 8.120 | 8.120 | 7.900 | 8.080 | 29,495 | +0.08(+1.00%) |
Nov 08, 2012 | 7.980 | 8.180 | 7.820 | 8.000 | 48,456 | +0.04(+0.50%) |
Nov 07, 2012 | 8.350 | 8.400 | 7.920 | 7.960 | 25,260 | -0.37(-4.44%) |
Nov 06, 2012 | 8.350 | 8.460 | 8.100 | 8.330 | 21,457 | +0.11(+1.34%) |
Nov 05, 2012 | 8.600 | 8.600 | 8.080 | 8.220 | 79,521 | -0.34(-4.02%) |
Nov 02, 2012 | 8.680 | 8.800 | 8.560 | 8.564 | 38,993 | -0.09(-0.99%) |
Nov 01, 2012 | 8.670 | 8.670 | 8.400 | 8.650 | 22,907 | -0.21(-2.37%) |
Oct 31, 2012 | 8.880 | 8.900 | 8.420 | 8.860 | 35,429 | +0.21(+2.43%) |
Oct 26, 2012 | 8.820 | 8.650 | 8.650 | 8.650 | 27,500 | -0.15(-1.70%) |
Oct 25, 2012 | 8.910 | 8.928 | 8.670 | 8.800 | 37,997 | -0.19(-2.11%) |
Oct 24, 2012 | 8.942 | 9.000 | 8.850 | 8.990 | 15,892 | -0.01(-0.11%) |
Oct 23, 2012 | 9.040 | 9.090 | 8.860 | 9.000 | 50,911 | +0.00(+0.00%) |
Oct 19, 2012 | 9.170 | 9.170 | 8.880 | 9.000 | 37,782 | -0.12(-1.32%) |
Oct 18, 2012 | 9.300 | 9.300 | 9.040 | 9.120 | 11,441 | -0.14(-1.51%) |
Oct 17, 2012 | 9.550 | 9.570 | 9.050 | 9.260 | 30,363 | -0.19(-2.01%) |
Oct 16, 2012 | 9.450 | 9.530 | 9.350 | 9.450 | 16,828 | +0.01(+0.11%) |
Oct 15, 2012 | 9.446 | 9.450 | 9.380 | 9.440 | 4,860 | -0.10(-1.05%) |
Oct 12, 2012 | 9.480 | 9.549 | 9.330 | 9.540 | 17,737 | +0.04(+0.42%) |
Oct 11, 2012 | 9.500 | 9.530 | 9.270 | 9.500 | 22,983 | +0.00(+0.00%) |
Oct 10, 2012 | 9.450 | 9.550 | 9.350 | 9.500 | 12,997 | +0.01(+0.11%) |
Oct 09, 2012 | 9.410 | 9.548 | 9.410 | 9.490 | 9,651 | -0.02(-0.21%) |
Oct 08, 2012 | 9.500 | 9.510 | 9.300 | 9.510 | 16,430 | +0.01(+0.11%) |
Oct 05, 2012 | 9.500 | 9.590 | 9.450 | 9.500 | 26,428 | -0.01(-0.05%) |
Oct 04, 2012 | 9.500 | 9.560 | 9.450 | 9.505 | 11,300 | +0.01(+0.05%) |
Oct 03, 2012 | 9.350 | 9.699 | 9.030 | 9.500 | 32,022 | +0.20(+2.15%) |
Oct 02, 2012 | 9.230 | 9.500 | 9.060 | 9.300 | 56,304 | +0.28(+3.10%) |
Oct 01, 2012 | 9.100 | 9.120 | 9.010 | 9.020 | 5,460 | +0.00(+0.00%) |
Sep 28, 2012 | 9.260 | 9.260 | 8.960 | 9.020 | 18,679 | -0.10(-1.10%) |
Sep 27, 2012 | 9.110 | 9.380 | 9.080 | 9.120 | 85,646 | +0.01(+0.11%) |
Sep 26, 2012 | 9.070 | 9.160 | 9.020 | 9.110 | 21,656 | -0.01(-0.11%) |
Sep 25, 2012 | 9.080 | 9.140 | 9.060 | 9.120 | 36,064 | +0.06(+0.66%) |
Sep 24, 2012 | 9.000 | 9.080 | 8.950 | 9.060 | 36,326 | +0.04(+0.44%) |
Sep 21, 2012 | 9.100 | 9.150 | 8.960 | 9.020 | 38,912 | +0.04(+0.45%) |
Sep 20, 2012 | 9.010 | 9.060 | 8.950 | 8.980 | 36,373 | -0.02(-0.22%) |
Sep 19, 2012 | 9.000 | 9.040 | 8.861 | 9.000 | 14,770 | +0.06(+0.67%) |
Sep 18, 2012 | 8.950 | 9.000 | 8.800 | 8.940 | 43,748 | +0.14(+1.59%) |
Sep 17, 2012 | 8.990 | 8.990 | 8.780 | 8.800 | 25,476 | -0.05(-0.56%) |
Sep 14, 2012 | 8.880 | 8.940 | 8.800 | 8.850 | 17,164 | -0.04(-0.45%) |
Sep 13, 2012 | 8.790 | 8.900 | 8.712 | 8.890 | 20,534 | +0.00(+0.00%) |
Sep 12, 2012 | 8.850 | 8.940 | 8.760 | 8.890 | 37,263 | +0.10(+1.14%) |
Sep 11, 2012 | 8.070 | 8.850 | 8.070 | 8.790 | 108,621 | +0.80(+10.01%) |
Sep 10, 2012 | 7.950 | 8.050 | 7.950 | 7.990 | 11,707 | -0.10(-1.24%) |
Sep 07, 2012 | 8.000 | 8.090 | 7.810 | 8.090 | 80,065 | +0.23(+2.91%) |
Sep 06, 2012 | 8.010 | 8.010 | 7.861 | 7.861 | 24,680 | -0.14(-1.74%) |
Sep 05, 2012 | 7.990 | 8.000 | 7.720 | 8.000 | 19,541 | +0.11(+1.39%) |
Sep 04, 2012 | 8.050 | 8.050 | 7.670 | 7.890 | 126,252 | -0.02(-0.25%) |
Aug 31, 2012 | 8.010 | 8.160 | 7.553 | 7.910 | 59,427 | -0.03(-0.38%) |
Aug 30, 2012 | 7.870 | 8.020 | 7.680 | 7.940 | 16,097 | +0.06(+0.76%) |
Aug 29, 2012 | 7.900 | 8.230 | 7.673 | 7.880 | 14,878 | +0.07(+0.90%) |
Aug 27, 2012 | 8.000 | 8.050 | 7.710 | 7.810 | 49,706 | -0.04(-0.51%) |
Aug 24, 2012 | 8.190 | 8.209 | 7.810 | 7.850 | 66,319 | -0.15(-1.88%) |
Aug 23, 2012 | 8.120 | 8.120 | 7.970 | 8.000 | 36,245 | -0.17(-2.08%) |
Aug 22, 2012 | 8.050 | 8.170 | 7.980 | 8.170 | 28,223 | +0.14(+1.69%) |
Aug 21, 2012 | 8.180 | 8.340 | 7.868 | 8.034 | 25,964 | -0.25(-2.97%) |
Aug 20, 2012 | 7.940 | 8.490 | 7.930 | 8.280 | 47,651 | +0.09(+1.10%) |
Aug 17, 2012 | 8.200 | 8.250 | 7.595 | 8.190 | 73,555 | +0.07(+0.86%) |
Aug 16, 2012 | 7.770 | 8.190 | 7.600 | 8.120 | 46,573 | +0.34(+4.37%) |
Aug 15, 2012 | 8.380 | 8.380 | 7.751 | 7.780 | 64,507 | -0.44(-5.35%) |
Aug 14, 2012 | 8.480 | 8.540 | 8.120 | 8.220 | 26,233 | -0.16(-1.91%) |
Aug 13, 2012 | 8.500 | 8.550 | 8.360 | 8.380 | 18,787 | -0.12(-1.41%) |
Aug 10, 2012 | 9.500 | 9.510 | 8.500 | 8.500 | 113,903 | -1.59(-15.76%) |
Aug 09, 2012 | 10.10 | 10.10 | 10.09 | 10.09 | 650 | +0.00(+0.00%) |
Aug 08, 2012 | 10.15 | 10.25 | 9.860 | 10.09 | 6,032 | -0.01(-0.10%) |
Aug 07, 2012 | 9.820 | 10.10 | 9.820 | 10.10 | 11,651 | +0.22(+2.28%) |
Aug 06, 2012 | 10.04 | 10.04 | 9.750 | 9.875 | 14,632 | -0.16(-1.64%) |
Aug 03, 2012 | 9.900 | 10.10 | 9.650 | 10.04 | 10,072 | +0.11(+1.11%) |
Aug 02, 2012 | 10.06 | 10.06 | 9.660 | 9.930 | 6,502 | -0.17(-1.70%) |
Aug 01, 2012 | 10.11 | 10.34 | 9.725 | 10.10 | 21,000 | -0.29(-2.77%) |
Jul 31, 2012 | 10.40 | 10.59 | 10.05 | 10.39 | 18,035 | +0.12(+1.17%) |
Jul 30, 2012 | 10.37 | 10.37 | 10.00 | 10.27 | 3,850 | -0.01(-0.10%) |
Jul 27, 2012 | 10.41 | 10.49 | 10.21 | 10.28 | 7,455 | -0.18(-1.69%) |
Jul 26, 2012 | 10.33 | 10.46 | 10.05 | 10.46 | 9,548 | +0.09(+0.83%) |
Jul 25, 2012 | 10.38 | 10.46 | 10.28 | 10.37 | 4,700 | +0.07(+0.68%) |
Jul 24, 2012 | 10.23 | 10.30 | 10.11 | 10.30 | 9,019 | +0.04(+0.39%) |
Jul 23, 2012 | 10.20 | 10.78 | 10.20 | 10.26 | 2,665 | +0.11(+1.08%) |
Jul 20, 2012 | 10.50 | 10.66 | 10.15 | 10.15 | 10,906 | -0.15(-1.46%) |
Jul 19, 2012 | 10.26 | 10.40 | 10.17 | 10.30 | 8,431 | -0.01(-0.10%) |
Jul 18, 2012 | 10.23 | 10.40 | 10.23 | 10.31 | 2,000 | +0.16(+1.58%) |
Jul 17, 2012 | 10.43 | 10.50 | 10.00 | 10.15 | 16,227 | -0.35(-3.33%) |
Jul 16, 2012 | 10.16 | 10.50 | 9.770 | 10.50 | 10,002 | +0.38(+3.75%) |
Jul 13, 2012 | 10.23 | 10.74 | 10.12 | 10.12 | 23,252 | -0.23(-2.22%) |
Jul 12, 2012 | 10.04 | 10.75 | 9.920 | 10.35 | 19,929 | +0.20(+1.97%) |
Jul 11, 2012 | 10.21 | 10.32 | 10.07 | 10.15 | 25,220 | -0.13(-1.26%) |
Jul 10, 2012 | 10.37 | 10.40 | 10.12 | 10.28 | 48,814 | -0.19(-1.81%) |
Jul 09, 2012 | 10.41 | 10.82 | 10.15 | 10.47 | 10,522 | +0.04(+0.38%) |
Jul 06, 2012 | 10.55 | 10.78 | 10.40 | 10.43 | 21,178 | -0.19(-1.79%) |
Jul 05, 2012 | 10.76 | 10.80 | 10.50 | 10.62 | 25,763 | -0.21(-1.94%) |
Jul 03, 2012 | 10.90 | 10.99 | 10.11 | 10.83 | 41,538 | -0.02(-0.18%) |
Jul 02, 2012 | 11.36 | 11.40 | 10.75 | 10.85 | 23,605 | -0.35(-3.12%) |
Jun 29, 2012 | 11.10 | 11.41 | 10.90 | 11.20 | 6,325 | +0.22(+2.00%) |
Jun 28, 2012 | 10.90 | 11.14 | 10.90 | 10.98 | 4,140 | +0.03(+0.27%) |
Jun 27, 2012 | 11.24 | 11.45 | 10.85 | 10.95 | 3,168 | -0.40(-3.52%) |
Jun 26, 2012 | 11.28 | 11.40 | 11.00 | 11.35 | 25,048 | +0.07(+0.62%) |
Jun 25, 2012 | 11.25 | 11.43 | 11.12 | 11.28 | 12,482 | -0.12(-1.05%) |
Jun 22, 2012 | 11.35 | 11.49 | 11.25 | 11.40 | 11,566 | +0.00(+0.00%) |
Jun 21, 2012 | 11.84 | 11.98 | 11.20 | 11.40 | 14,973 | -0.36(-3.06%) |
Jun 20, 2012 | 11.91 | 11.98 | 11.75 | 11.76 | 8,345 | -0.24(-2.00%) |
Jun 19, 2012 | 11.90 | 12.00 | 11.80 | 12.00 | 13,534 | +0.05(+0.42%) |
Jun 18, 2012 | 11.80 | 12.15 | 11.75 | 11.95 | 9,689 | +0.14(+1.19%) |
Jun 15, 2012 | 12.10 | 12.10 | 11.75 | 11.81 | 15,794 | -0.23(-1.91%) |
Jun 14, 2012 | 11.98 | 12.10 | 11.98 | 12.04 | 12,773 | +0.04(+0.33%) |
Jun 13, 2012 | 12.09 | 12.09 | 11.75 | 12.00 | 5,252 | +0.00(+0.00%) |
Jun 12, 2012 | 12.06 | 12.10 | 11.81 | 12.00 | 5,015 | -0.06(-0.50%) |
Jun 11, 2012 | 11.52 | 12.37 | 11.50 | 12.06 | 21,252 | +0.49(+4.24%) |
Jun 08, 2012 | 11.85 | 12.40 | 11.52 | 11.57 | 22,262 | -0.35(-2.94%) |
Jun 07, 2012 | 12.12 | 12.15 | 11.53 | 11.92 | 5,700 | -0.24(-1.94%) |
Jun 06, 2012 | 11.84 | 12.24 | 11.84 | 12.16 | 9,892 | -0.03(-0.28%) |
Jun 05, 2012 | 11.84 | 12.24 | 11.54 | 12.19 | 5,401 | +0.20(+1.67%) |
Jun 04, 2012 | 12.44 | 12.44 | 11.22 | 11.99 | 32,936 | -0.21(-1.72%) |
Jun 01, 2012 | 12.10 | 12.30 | 12.10 | 12.20 | 7,400 | -0.01(-0.08%) |
May 31, 2012 | 12.10 | 12.29 | 12.10 | 12.21 | 6,499 | +0.05(+0.41%) |
May 30, 2012 | 12.00 | 12.34 | 11.85 | 12.16 | 7,526 | +0.16(+1.33%) |
May 29, 2012 | 11.96 | 12.93 | 11.90 | 12.00 | 15,475 | -0.08(-0.66%) |
May 25, 2012 | 12.34 | 12.43 | 12.00 | 12.08 | 8,893 | -0.28(-2.27%) |
May 24, 2012 | 12.49 | 12.49 | 12.27 | 12.36 | 6,611 | -0.03(-0.24%) |
May 23, 2012 | 12.25 | 12.49 | 12.02 | 12.39 | 8,505 | +0.00(+0.00%) |
May 22, 2012 | 12.37 | 12.39 | 12.00 | 12.39 | 4,200 | -0.01(-0.08%) |
May 21, 2012 | 12.38 | 12.50 | 12.28 | 12.40 | 11,350 | -0.02(-0.16%) |
May 18, 2012 | 12.51 | 12.80 | 11.39 | 12.42 | 35,386 | -0.18(-1.43%) |
May 17, 2012 | 12.86 | 12.89 | 12.50 | 12.60 | 24,846 | -0.21(-1.60%) |
May 16, 2012 | 12.63 | 12.99 | 12.63 | 12.80 | 25,278 | -0.04(-0.27%) |
May 15, 2012 | 12.63 | 13.00 | 12.60 | 12.84 | 13,851 | +0.12(+0.94%) |
May 14, 2012 | 12.59 | 12.72 | 12.40 | 12.72 | 23,747 | +0.13(+1.03%) |
May 11, 2012 | 12.50 | 12.59 | 12.15 | 12.59 | 8,166 | +0.09(+0.72%) |
May 10, 2012 | 12.03 | 12.50 | 12.03 | 12.50 | 18,050 | +0.48(+3.99%) |
May 09, 2012 | 12.19 | 12.30 | 12.00 | 12.02 | 9,579 | -0.38(-3.06%) |
May 08, 2012 | 12.28 | 12.58 | 11.51 | 12.40 | 4,942 | +0.06(+0.49%) |
May 07, 2012 | 12.32 | 12.62 | 12.28 | 12.34 | 10,009 | -0.13(-1.04%) |
May 04, 2012 | 12.64 | 12.65 | 12.45 | 12.47 | 4,785 | +0.05(+0.40%) |
May 03, 2012 | 12.51 | 12.65 | 12.40 | 12.42 | 13,133 | -0.23(-1.82%) |
May 02, 2012 | 12.36 | 12.65 | 12.36 | 12.65 | 13,213 | +0.17(+1.36%) |