Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.33 | 10.38 | 10.30 | 10.30 | 112,977 | -0.03(-0.25%) |
Feb 27, 2013 | 10.22 | 10.37 | 10.21 | 10.33 | 133,699 | +0.08(+0.76%) |
Feb 26, 2013 | 10.23 | 10.25 | 10.16 | 10.25 | 175,895 | +0.07(+0.69%) |
Feb 25, 2013 | 10.38 | 10.44 | 10.18 | 10.18 | 677,266 | -0.15(-1.43%) |
Feb 22, 2013 | 10.27 | 10.34 | 10.27 | 10.33 | 315,868 | +0.09(+0.91%) |
Feb 21, 2013 | 10.30 | 10.30 | 10.19 | 10.23 | 141,004 | -0.09(-0.86%) |
Feb 20, 2013 | 10.47 | 10.47 | 10.32 | 10.32 | 134,591 | -0.13(-1.28%) |
Feb 19, 2013 | 10.43 | 10.46 | 10.39 | 10.45 | 249,903 | +0.08(+0.80%) |
Feb 15, 2013 | 10.40 | 10.43 | 10.35 | 10.37 | 123,109 | -0.01(-0.12%) |
Feb 14, 2013 | 10.35 | 10.41 | 10.35 | 10.38 | 339,272 | -0.01(-0.09%) |
Feb 13, 2013 | 10.41 | 10.43 | 10.36 | 10.39 | 159,218 | -0.00(-0.02%) |
Feb 12, 2013 | 10.42 | 10.43 | 10.38 | 10.39 | 354,213 | -0.03(-0.27%) |
Feb 11, 2013 | 10.41 | 10.43 | 10.39 | 10.42 | 378,946 | +0.04(+0.39%) |
Feb 08, 2013 | 10.36 | 10.43 | 10.36 | 10.38 | 166,728 | +0.09(+0.89%) |
Feb 07, 2013 | 10.34 | 10.34 | 10.22 | 10.29 | 244,781 | -0.04(-0.35%) |
Feb 06, 2013 | 10.29 | 10.35 | 10.28 | 10.33 | 297,993 | +0.14(+1.36%) |
Feb 04, 2013 | 10.33 | 10.33 | 10.19 | 10.19 | 131,704 | -0.15(-1.45%) |
Feb 01, 2013 | 10.30 | 10.36 | 10.28 | 10.34 | 109,365 | +0.09(+0.92%) |
Jan 31, 2013 | 10.28 | 10.32 | 10.23 | 10.24 | 636,061 | +0.00(+0.01%) |
Jan 30, 2013 | 10.25 | 10.29 | 10.22 | 10.24 | 1,308,851 | -0.02(-0.16%) |
Jan 29, 2013 | 10.22 | 10.27 | 10.17 | 10.26 | 227,079 | +0.04(+0.39%) |
Jan 28, 2013 | 10.20 | 10.27 | 10.19 | 10.22 | 296,290 | -0.01(-0.12%) |
Jan 25, 2013 | 10.23 | 10.29 | 10.22 | 10.23 | 113,815 | -0.00(-0.01%) |
Jan 24, 2013 | 10.22 | 10.32 | 10.22 | 10.23 | 559,832 | -0.17(-1.60%) |
Jan 23, 2013 | 10.35 | 10.41 | 10.35 | 10.40 | 503,167 | +0.10(+1.01%) |
Jan 22, 2013 | 10.28 | 10.30 | 10.21 | 10.30 | 108,633 | +0.00(+0.01%) |
Jan 18, 2013 | 10.28 | 10.30 | 10.24 | 10.29 | 274,291 | -0.03(-0.26%) |
Jan 17, 2013 | 10.32 | 10.35 | 10.29 | 10.32 | 107,722 | +0.05(+0.50%) |
Jan 16, 2013 | 10.23 | 10.29 | 10.19 | 10.27 | 213,175 | +0.05(+0.53%) |
Jan 15, 2013 | 10.23 | 10.23 | 10.17 | 10.22 | 318,197 | -0.07(-0.69%) |
Jan 14, 2013 | 10.27 | 10.33 | 10.26 | 10.29 | 180,625 | -0.05(-0.52%) |
Jan 11, 2013 | 10.32 | 10.36 | 10.30 | 10.34 | 168,505 | +0.03(+0.32%) |
Jan 10, 2013 | 10.31 | 10.33 | 10.24 | 10.31 | 174,152 | +0.09(+0.88%) |
Jan 09, 2013 | 10.20 | 10.25 | 10.20 | 10.22 | 153,437 | +0.02(+0.24%) |
Jan 08, 2013 | 10.24 | 10.25 | 10.14 | 10.19 | 310,806 | -0.05(-0.53%) |
Jan 07, 2013 | 10.24 | 10.26 | 10.20 | 10.25 | 69,490 | -0.05(-0.44%) |
Jan 04, 2013 | 10.32 | 10.32 | 10.26 | 10.29 | 153,151 | -0.05(-0.48%) |
Jan 03, 2013 | 10.40 | 10.43 | 10.33 | 10.34 | 131,657 | -0.08(-0.81%) |
Jan 02, 2013 | 10.39 | 10.43 | 10.33 | 10.43 | 478,087 | +0.31(+3.05%) |
Dec 31, 2012 | 9.915 | 10.13 | 9.889 | 10.12 | 448,743 | +0.18(+1.86%) |
Dec 28, 2012 | 9.963 | 10.01 | 9.917 | 9.933 | 264,272 | -0.07(-0.72%) |
Dec 27, 2012 | 10.00 | 10.03 | 9.887 | 10.01 | 720,933 | +0.00(+0.02%) |
Dec 26, 2012 | 10.06 | 10.09 | 9.974 | 10.00 | 112,019 | -0.03(-0.33%) |
Dec 24, 2012 | 10.06 | 10.07 | 10.03 | 10.04 | 54,962 | -0.04(-0.36%) |
Dec 21, 2012 | 10.00 | 10.07 | 9.998 | 10.07 | 107,788 | -0.12(-1.14%) |
Dec 20, 2012 | 10.16 | 10.20 | 10.12 | 10.19 | 136,413 | +0.01(+0.07%) |
Dec 19, 2012 | 10.22 | 10.26 | 10.17 | 10.18 | 107,030 | -0.02(-0.22%) |
Dec 18, 2012 | 10.08 | 10.20 | 10.07 | 10.20 | 566,963 | +0.15(+1.50%) |
Dec 17, 2012 | 9.936 | 10.05 | 9.914 | 10.05 | 323,199 | +0.11(+1.10%) |
Dec 14, 2012 | 9.957 | 9.967 | 9.907 | 9.945 | 105,853 | -0.06(-0.63%) |
Dec 13, 2012 | 10.04 | 10.10 | 9.965 | 10.01 | 3,128,321 | -0.05(-0.46%) |
Dec 12, 2012 | 10.14 | 10.14 | 10.04 | 10.05 | 188,638 | -0.02(-0.21%) |
Dec 11, 2012 | 10.00 | 10.13 | 10.00 | 10.07 | 219,321 | +0.10(+1.03%) |
Dec 10, 2012 | 9.922 | 9.995 | 9.922 | 9.971 | 134,833 | +0.03(+0.30%) |
Dec 07, 2012 | 10.01 | 10.03 | 9.900 | 9.942 | 161,535 | -0.02(-0.22%) |
Dec 06, 2012 | 9.865 | 9.991 | 9.843 | 9.964 | 253,307 | +0.07(+0.72%) |
Dec 05, 2012 | 9.977 | 9.977 | 9.848 | 9.892 | 417,798 | -0.10(-1.00%) |
Dec 04, 2012 | 9.979 | 10.01 | 9.946 | 9.992 | 118,547 | +0.00(+0.00%) |
Nov 30, 2012 | 10.01 | 10.01 | 9.962 | 9.992 | 145,450 | -0.01(-0.07%) |
Nov 29, 2012 | 10.000 | 10.04 | 9.986 | 10.000 | 158,197 | +0.04(+0.45%) |
Nov 28, 2012 | 9.824 | 9.969 | 9.787 | 9.955 | 281,610 | +0.06(+0.56%) |
Nov 27, 2012 | 9.939 | 9.955 | 9.888 | 9.900 | 130,879 | -0.04(-0.39%) |
Nov 26, 2012 | 9.886 | 9.943 | 9.852 | 9.939 | 222,672 | +0.03(+0.32%) |
Nov 23, 2012 | 9.813 | 9.907 | 9.813 | 9.907 | 474,371 | +0.19(+1.97%) |
Nov 21, 2012 | 9.722 | 9.740 | 9.678 | 9.716 | 56,458 | +0.04(+0.43%) |
Nov 20, 2012 | 9.655 | 9.695 | 9.604 | 9.675 | 99,506 | -0.04(-0.38%) |
Nov 19, 2012 | 9.594 | 9.712 | 9.594 | 9.712 | 217,685 | +0.24(+2.54%) |
Nov 16, 2012 | 9.454 | 9.485 | 9.324 | 9.472 | 194,415 | +0.04(+0.40%) |
Nov 15, 2012 | 9.460 | 9.494 | 9.382 | 9.434 | 186,011 | +0.01(+0.06%) |
Nov 14, 2012 | 9.600 | 9.600 | 9.428 | 9.428 | 2,315,726 | -0.10(-1.03%) |
Nov 13, 2012 | 9.493 | 9.604 | 9.493 | 9.527 | 105,290 | -0.06(-0.65%) |
Nov 12, 2012 | 9.654 | 9.654 | 9.551 | 9.589 | 71,692 | -0.01(-0.09%) |
Nov 09, 2012 | 9.566 | 9.684 | 9.546 | 9.598 | 119,619 | +0.04(+0.42%) |
Nov 08, 2012 | 9.707 | 9.733 | 9.558 | 9.558 | 153,539 | -0.12(-1.23%) |
Nov 07, 2012 | 9.842 | 9.842 | 9.675 | 9.678 | 211,131 | -0.23(-2.32%) |
Nov 06, 2012 | 9.883 | 9.967 | 9.883 | 9.907 | 69,970 | +0.06(+0.62%) |
Nov 05, 2012 | 9.822 | 9.872 | 9.797 | 9.846 | 137,843 | +0.05(+0.47%) |
Nov 02, 2012 | 9.959 | 9.959 | 9.794 | 9.800 | 76,706 | -0.13(-1.32%) |
Nov 01, 2012 | 9.807 | 9.937 | 9.807 | 9.931 | 98,555 | +0.09(+0.88%) |
Oct 31, 2012 | 9.873 | 9.921 | 9.721 | 9.845 | 598,823 | +0.06(+0.64%) |
Oct 26, 2012 | 9.749 | 9.782 | 9.782 | 9.782 | 423,575 | +0.01(+0.12%) |
Oct 25, 2012 | 9.846 | 9.870 | 9.760 | 9.770 | 1,746,780 | -0.00(-0.00%) |
Oct 24, 2012 | 9.913 | 9.913 | 9.761 | 9.770 | 143,358 | -0.04(-0.38%) |
Oct 23, 2012 | 9.822 | 9.879 | 9.801 | 9.807 | 134,069 | -0.04(-0.39%) |
Oct 19, 2012 | 10.04 | 10.04 | 9.842 | 9.846 | 341,025 | -0.23(-2.25%) |
Oct 18, 2012 | 10.18 | 10.19 | 10.05 | 10.07 | 349,490 | -0.13(-1.27%) |
Oct 17, 2012 | 10.19 | 10.23 | 10.18 | 10.20 | 77,510 | -0.07(-0.65%) |
Oct 16, 2012 | 10.14 | 10.27 | 10.14 | 10.27 | 123,165 | +0.18(+1.77%) |
Oct 15, 2012 | 10.08 | 10.11 | 10.00 | 10.09 | 105,679 | +0.07(+0.67%) |
Oct 12, 2012 | 10.00 | 10.05 | 9.977 | 10.02 | 299,177 | +0.03(+0.25%) |
Oct 11, 2012 | 10.09 | 10.10 | 9.998 | 9.998 | 123,084 | -0.02(-0.18%) |
Oct 10, 2012 | 10.08 | 10.08 | 10.01 | 10.02 | 173,257 | -0.09(-0.86%) |
Oct 09, 2012 | 10.21 | 10.21 | 10.07 | 10.10 | 437,985 | -0.16(-1.51%) |
Oct 08, 2012 | 10.28 | 10.30 | 10.24 | 10.26 | 73,200 | -0.08(-0.81%) |
Oct 05, 2012 | 10.44 | 10.44 | 10.34 | 10.34 | 26,326 | -0.06(-0.55%) |
Oct 04, 2012 | 10.41 | 10.42 | 10.37 | 10.40 | 81,424 | +0.02(+0.19%) |
Oct 03, 2012 | 10.37 | 10.41 | 10.33 | 10.38 | 144,799 | +0.03(+0.29%) |
Oct 02, 2012 | 10.37 | 10.39 | 10.28 | 10.35 | 111,034 | +0.04(+0.38%) |
Oct 01, 2012 | 10.37 | 10.45 | 10.30 | 10.31 | 225,895 | -0.01(-0.06%) |
Sep 28, 2012 | 10.37 | 10.39 | 10.31 | 10.32 | 599,064 | -0.09(-0.90%) |
Sep 27, 2012 | 10.28 | 10.43 | 10.27 | 10.41 | 63,476 | +0.17(+1.62%) |
Sep 26, 2012 | 10.31 | 10.31 | 10.20 | 10.24 | 150,000 | -0.10(-0.97%) |
Sep 25, 2012 | 10.52 | 10.53 | 10.33 | 10.34 | 246,585 | -0.13(-1.28%) |
Sep 24, 2012 | 10.46 | 10.50 | 10.45 | 10.48 | 217,330 | -0.08(-0.75%) |
Sep 21, 2012 | 10.63 | 10.64 | 10.56 | 10.56 | 68,234 | +0.01(+0.08%) |
Sep 20, 2012 | 10.56 | 10.56 | 10.50 | 10.55 | 85,653 | -0.05(-0.51%) |
Sep 19, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 87,878 | +0.00(+0.04%) |
Sep 18, 2012 | 10.60 | 10.61 | 10.57 | 10.60 | 77,838 | +0.01(+0.10%) |
Sep 17, 2012 | 10.61 | 10.61 | 10.56 | 10.59 | 378,892 | -0.03(-0.24%) |
Sep 14, 2012 | 10.60 | 10.66 | 10.59 | 10.61 | 449,124 | +0.10(+0.95%) |
Sep 13, 2012 | 10.36 | 10.55 | 10.36 | 10.51 | 146,723 | +0.15(+1.45%) |
Sep 12, 2012 | 10.36 | 10.36 | 10.30 | 10.36 | 232,665 | +0.08(+0.78%) |
Sep 11, 2012 | 10.27 | 10.33 | 10.27 | 10.28 | 81,404 | +0.06(+0.55%) |
Sep 10, 2012 | 10.35 | 10.35 | 10.22 | 10.23 | 152,178 | -0.13(-1.21%) |
Sep 07, 2012 | 10.33 | 10.36 | 10.30 | 10.35 | 213,054 | +0.02(+0.23%) |
Sep 06, 2012 | 10.16 | 10.33 | 10.16 | 10.33 | 147,239 | +0.22(+2.17%) |
Sep 05, 2012 | 10.09 | 10.15 | 10.06 | 10.11 | 3,239,992 | -0.01(-0.13%) |
Sep 04, 2012 | 10.13 | 10.15 | 10.04 | 10.12 | 171,561 | -0.01(-0.06%) |
Aug 31, 2012 | 10.12 | 10.18 | 10.06 | 10.13 | 566,257 | +0.07(+0.67%) |
Aug 30, 2012 | 10.14 | 10.14 | 10.06 | 10.06 | 286,523 | -0.13(-1.29%) |
Aug 29, 2012 | 10.19 | 10.21 | 10.16 | 10.19 | 59,521 | +0.00(+0.04%) |
Aug 27, 2012 | 10.21 | 10.23 | 10.16 | 10.19 | 129,740 | -0.02(-0.22%) |
Aug 24, 2012 | 10.11 | 10.23 | 10.10 | 10.21 | 75,720 | +0.05(+0.51%) |
Aug 23, 2012 | 10.19 | 10.22 | 10.15 | 10.16 | 85,867 | -0.08(-0.82%) |
Aug 22, 2012 | 10.19 | 10.25 | 10.15 | 10.24 | 112,173 | +0.01(+0.13%) |
Aug 21, 2012 | 10.31 | 10.34 | 10.20 | 10.23 | 179,356 | -0.06(-0.57%) |
Aug 20, 2012 | 10.23 | 10.29 | 10.21 | 10.29 | 347,647 | +0.04(+0.42%) |
Aug 17, 2012 | 10.20 | 10.25 | 10.20 | 10.24 | 48,416 | +0.03(+0.31%) |
Aug 16, 2012 | 10.10 | 10.22 | 10.10 | 10.21 | 77,704 | +0.16(+1.57%) |
Aug 15, 2012 | 10.04 | 10.08 | 10.04 | 10.05 | 50,876 | +0.02(+0.24%) |
Aug 14, 2012 | 10.09 | 10.11 | 10.03 | 10.03 | 103,239 | -0.03(-0.34%) |
Aug 13, 2012 | 10.04 | 10.07 | 10.000 | 10.06 | 52,812 | +0.00(+0.00%) |
Aug 10, 2012 | 9.989 | 10.06 | 9.989 | 10.06 | 34,241 | +0.02(+0.24%) |
Aug 09, 2012 | 9.995 | 10.05 | 9.915 | 10.04 | 133,513 | +0.06(+0.55%) |
Aug 08, 2012 | 9.949 | 10.01 | 9.947 | 9.985 | 182,043 | +0.01(+0.06%) |
Aug 07, 2012 | 9.922 | 10.01 | 9.922 | 9.978 | 236,947 | +0.07(+0.72%) |
Aug 06, 2012 | 9.867 | 9.939 | 9.867 | 9.907 | 624,928 | +0.09(+0.90%) |
Aug 03, 2012 | 9.752 | 9.842 | 9.646 | 9.819 | 1,348,606 | +0.19(+2.00%) |
Aug 02, 2012 | 9.591 | 9.707 | 9.558 | 9.627 | 945,632 | -0.08(-0.78%) |
Aug 01, 2012 | 9.794 | 9.794 | 9.643 | 9.703 | 1,085,057 | -0.03(-0.35%) |
Jul 31, 2012 | 9.716 | 9.775 | 9.716 | 9.737 | 617,314 | +0.07(+0.68%) |
Jul 30, 2012 | 9.675 | 9.729 | 9.651 | 9.672 | 52,055 | +0.01(+0.06%) |
Jul 27, 2012 | 9.487 | 9.691 | 9.487 | 9.666 | 47,163 | +0.22(+2.29%) |
Jul 26, 2012 | 9.437 | 9.484 | 9.403 | 9.449 | 252,134 | +0.16(+1.70%) |
Jul 25, 2012 | 9.299 | 9.357 | 9.264 | 9.291 | 270,304 | -0.06(-0.59%) |
Jul 24, 2012 | 9.461 | 9.461 | 9.304 | 9.346 | 258,709 | -0.09(-0.90%) |
Jul 23, 2012 | 9.390 | 9.457 | 9.302 | 9.431 | 517,405 | -0.13(-1.39%) |
Jul 20, 2012 | 9.672 | 9.672 | 9.564 | 9.564 | 279,774 | -0.13(-1.32%) |
Jul 19, 2012 | 9.669 | 9.707 | 9.652 | 9.692 | 333,224 | +0.14(+1.52%) |
Jul 18, 2012 | 9.494 | 9.570 | 9.491 | 9.548 | 392,464 | +0.16(+1.68%) |
Jul 17, 2012 | 9.424 | 9.424 | 9.293 | 9.390 | 310,731 | +0.01(+0.13%) |
Jul 16, 2012 | 9.403 | 9.416 | 9.367 | 9.378 | 116,650 | -0.04(-0.44%) |
Jul 13, 2012 | 9.291 | 9.428 | 9.291 | 9.419 | 116,416 | +0.15(+1.59%) |
Jul 12, 2012 | 9.303 | 9.325 | 9.193 | 9.272 | 192,432 | -0.13(-1.35%) |
Jul 11, 2012 | 9.437 | 9.437 | 9.321 | 9.398 | 507,446 | -0.02(-0.25%) |
Jul 10, 2012 | 9.549 | 9.592 | 9.385 | 9.422 | 220,346 | -0.10(-1.07%) |
Jul 09, 2012 | 9.543 | 9.548 | 9.469 | 9.524 | 211,251 | -0.05(-0.50%) |
Jul 06, 2012 | 9.645 | 9.669 | 9.507 | 9.572 | 263,561 | -0.19(-1.97%) |
Jul 05, 2012 | 9.730 | 9.803 | 9.700 | 9.764 | 223,530 | +0.01(+0.09%) |
Jul 03, 2012 | 9.686 | 9.755 | 9.679 | 9.755 | 33,128 | +0.08(+0.83%) |
Jul 02, 2012 | 9.683 | 9.704 | 9.619 | 9.675 | 2,911,506 | +0.01(+0.14%) |
Jun 29, 2012 | 9.575 | 9.670 | 9.542 | 9.661 | 706,949 | +0.29(+3.09%) |
Jun 28, 2012 | 9.398 | 9.398 | 9.266 | 9.372 | 180,783 | -0.07(-0.71%) |
Jun 27, 2012 | 9.424 | 9.475 | 9.406 | 9.439 | 204,261 | +0.06(+0.67%) |
Jun 26, 2012 | 9.366 | 9.397 | 9.318 | 9.376 | 127,179 | +0.03(+0.30%) |
Jun 25, 2012 | 9.458 | 9.458 | 9.330 | 9.348 | 151,334 | -0.23(-2.41%) |
Jun 22, 2012 | 9.522 | 9.579 | 9.504 | 9.579 | 103,192 | +0.09(+0.96%) |
Jun 21, 2012 | 9.740 | 9.740 | 9.487 | 9.488 | 337,419 | -0.27(-2.72%) |
Jun 20, 2012 | 9.745 | 9.785 | 9.679 | 9.754 | 148,305 | +0.04(+0.39%) |
Jun 19, 2012 | 9.688 | 9.768 | 9.688 | 9.716 | 133,193 | +0.10(+1.00%) |
Jun 18, 2012 | 9.556 | 9.652 | 9.545 | 9.619 | 97,653 | +0.06(+0.58%) |
Jun 15, 2012 | 9.469 | 9.573 | 9.459 | 9.564 | 175,862 | +0.12(+1.28%) |
Jun 14, 2012 | 9.429 | 9.469 | 9.379 | 9.444 | 144,271 | +0.03(+0.27%) |
Jun 13, 2012 | 9.480 | 9.517 | 9.408 | 9.419 | 61,912 | -0.07(-0.77%) |
Jun 12, 2012 | 9.414 | 9.492 | 9.364 | 9.492 | 80,711 | +0.11(+1.20%) |
Jun 11, 2012 | 9.596 | 9.631 | 9.368 | 9.379 | 580,219 | -0.11(-1.21%) |
Jun 08, 2012 | 9.404 | 9.495 | 9.372 | 9.493 | 113,251 | +0.02(+0.24%) |
Jun 07, 2012 | 9.594 | 9.628 | 9.471 | 9.471 | 223,435 | +0.00(+0.02%) |
Jun 06, 2012 | 9.330 | 9.471 | 9.327 | 9.469 | 172,264 | +0.23(+2.51%) |
Jun 05, 2012 | 9.172 | 9.245 | 9.168 | 9.237 | 351,268 | +0.07(+0.71%) |
Jun 04, 2012 | 9.141 | 9.197 | 9.065 | 9.172 | 634,201 | +0.04(+0.44%) |
Jun 01, 2012 | 9.221 | 9.270 | 9.132 | 9.132 | 4,155,689 | -0.27(-2.89%) |
May 31, 2012 | 9.441 | 9.443 | 9.333 | 9.404 | 764,166 | -0.02(-0.24%) |
May 30, 2012 | 9.419 | 9.457 | 9.389 | 9.426 | 415,850 | -0.10(-1.08%) |
May 29, 2012 | 9.483 | 9.564 | 9.462 | 9.529 | 193,437 | +0.14(+1.50%) |
May 25, 2012 | 9.379 | 9.396 | 9.343 | 9.388 | 2,645,953 | -0.00(-0.03%) |
May 24, 2012 | 9.495 | 9.499 | 9.341 | 9.391 | 263,279 | -0.09(-0.99%) |
May 23, 2012 | 9.404 | 9.486 | 9.306 | 9.484 | 275,265 | -0.01(-0.09%) |
May 22, 2012 | 9.585 | 9.585 | 9.441 | 9.493 | 487,219 | -0.02(-0.19%) |
May 21, 2012 | 9.306 | 9.511 | 9.286 | 9.511 | 279,105 | +0.25(+2.73%) |
May 18, 2012 | 9.395 | 9.416 | 9.240 | 9.258 | 769,876 | -0.12(-1.25%) |
May 17, 2012 | 9.517 | 9.538 | 9.376 | 9.376 | 518,817 | -0.15(-1.56%) |
May 16, 2012 | 9.634 | 9.640 | 9.501 | 9.524 | 492,445 | -0.11(-1.13%) |
May 15, 2012 | 9.679 | 9.752 | 9.615 | 9.633 | 332,348 | -0.05(-0.52%) |
May 14, 2012 | 9.713 | 9.749 | 9.676 | 9.683 | 221,915 | -0.11(-1.11%) |
May 11, 2012 | 9.724 | 9.881 | 9.724 | 9.792 | 448,686 | -0.01(-0.14%) |
May 10, 2012 | 9.918 | 9.918 | 9.789 | 9.805 | 587,637 | -0.07(-0.68%) |
May 09, 2012 | 9.802 | 9.921 | 9.738 | 9.872 | 649,401 | -0.02(-0.21%) |
May 08, 2012 | 9.890 | 9.915 | 9.762 | 9.893 | 196,780 | -0.06(-0.64%) |
May 07, 2012 | 9.889 | 9.988 | 9.889 | 9.957 | 317,255 | -0.00(-0.04%) |
May 04, 2012 | 10.12 | 10.12 | 9.960 | 9.961 | 306,446 | -0.22(-2.20%) |
May 03, 2012 | 10.30 | 10.31 | 10.17 | 10.19 | 356,306 | -0.11(-1.05%) |
May 02, 2012 | 10.24 | 10.29 | 10.21 | 10.29 | 516,780 | +0.00(+0.00%) |
May 01, 2012 | 10.25 | 10.38 | 10.25 | 10.29 | 1,321,766 | +0.02(+0.19%) |
Apr 30, 2012 | 10.36 | 10.36 | 10.26 | 10.28 | 1,395,172 | -0.09(-0.87%) |
Apr 27, 2012 | 10.38 | 10.39 | 10.32 | 10.37 | 718,100 | +0.01(+0.06%) |
Apr 26, 2012 | 10.29 | 10.37 | 10.28 | 10.36 | 211,395 | +0.09(+0.90%) |
Apr 25, 2012 | 10.24 | 10.27 | 10.21 | 10.27 | 239,248 | +0.28(+2.84%) |
Apr 24, 2012 | 10.01 | 10.06 | 9.947 | 9.984 | 369,388 | -0.03(-0.34%) |
Apr 23, 2012 | 10.02 | 10.04 | 9.934 | 10.02 | 1,519,071 | -0.11(-1.09%) |
Apr 20, 2012 | 10.20 | 10.22 | 10.11 | 10.13 | 231,620 | -0.04(-0.44%) |
Apr 19, 2012 | 10.26 | 10.32 | 10.14 | 10.17 | 215,303 | -0.11(-1.07%) |
Apr 18, 2012 | 10.29 | 10.33 | 10.26 | 10.28 | 271,593 | -0.07(-0.68%) |
Apr 17, 2012 | 10.19 | 10.37 | 10.19 | 10.35 | 428,650 | +0.20(+1.93%) |
Apr 16, 2012 | 10.27 | 10.28 | 10.13 | 10.16 | 649,139 | -0.09(-0.86%) |
Apr 13, 2012 | 10.41 | 10.41 | 10.24 | 10.24 | 330,935 | -0.17(-1.63%) |
Apr 12, 2012 | 10.30 | 10.42 | 10.30 | 10.41 | 316,777 | +0.12(+1.20%) |
Apr 11, 2012 | 10.32 | 10.35 | 10.27 | 10.29 | 272,077 | +0.05(+0.52%) |
Apr 10, 2012 | 10.40 | 10.44 | 10.23 | 10.24 | 472,274 | -0.17(-1.59%) |
Apr 09, 2012 | 10.38 | 10.45 | 10.34 | 10.40 | 198,670 | -0.08(-0.79%) |
Apr 05, 2012 | 10.42 | 10.50 | 10.41 | 10.48 | 271,949 | +0.05(+0.46%) |
Apr 04, 2012 | 10.50 | 10.51 | 10.38 | 10.44 | 409,810 | -0.18(-1.71%) |
Apr 03, 2012 | 10.67 | 10.69 | 10.57 | 10.62 | 318,452 | -0.02(-0.15%) |
Apr 02, 2012 | 10.51 | 10.66 | 10.49 | 10.63 | 789,314 | +0.11(+1.05%) |
Mar 30, 2012 | 10.57 | 10.58 | 10.48 | 10.52 | 743,376 | -0.01(-0.09%) |
Mar 29, 2012 | 10.50 | 10.55 | 10.46 | 10.53 | 436,775 | -0.02(-0.20%) |
Mar 28, 2012 | 10.59 | 10.64 | 10.51 | 10.55 | 680,025 | -0.04(-0.39%) |
Mar 27, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 384,064 | +0.04(+0.37%) |
Mar 26, 2012 | 10.48 | 10.56 | 10.46 | 10.56 | 300,716 | +0.14(+1.38%) |
Mar 23, 2012 | 10.40 | 10.41 | 10.35 | 10.41 | 233,013 | +0.02(+0.16%) |
Mar 22, 2012 | 10.35 | 10.42 | 10.35 | 10.40 | 389,142 | -0.02(-0.21%) |
Mar 21, 2012 | 10.44 | 10.46 | 10.39 | 10.42 | 529,323 | -0.01(-0.07%) |
Mar 20, 2012 | 10.38 | 10.43 | 10.35 | 10.43 | 310,885 | -0.02(-0.20%) |
Mar 19, 2012 | 10.41 | 10.47 | 10.38 | 10.45 | 259,923 | +0.08(+0.75%) |
Mar 16, 2012 | 10.39 | 10.40 | 10.35 | 10.37 | 185,763 | +0.01(+0.11%) |
Mar 15, 2012 | 10.34 | 10.39 | 10.31 | 10.36 | 352,008 | +0.06(+0.59%) |
Mar 14, 2012 | 10.30 | 10.35 | 10.25 | 10.30 | 410,039 | +0.05(+0.45%) |
Mar 13, 2012 | 10.12 | 10.25 | 10.12 | 10.25 | 817,247 | +0.17(+1.70%) |
Mar 12, 2012 | 10.07 | 10.08 | 10.03 | 10.08 | 176,421 | +0.00(+0.00%) |
Mar 09, 2012 | 10.07 | 10.10 | 10.06 | 10.08 | 77,052 | +0.05(+0.52%) |
Mar 08, 2012 | 9.994 | 10.05 | 9.966 | 10.03 | 153,263 | +0.12(+1.26%) |
Mar 07, 2012 | 9.877 | 9.921 | 9.866 | 9.904 | 190,108 | +0.08(+0.79%) |
Mar 06, 2012 | 9.834 | 9.851 | 9.776 | 9.826 | 873,563 | -0.13(-1.28%) |
Mar 05, 2012 | 10.01 | 10.04 | 9.920 | 9.954 | 310,119 | -0.10(-0.99%) |
Mar 02, 2012 | 10.07 | 10.09 | 10.03 | 10.05 | 253,022 | -0.04(-0.35%) |