Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.44 | 12.67 | 12.43 | 12.58 | 595,393 | +0.13(+1.02%) |
Feb 27, 2013 | 12.38 | 12.51 | 12.26 | 12.45 | 1,471,031 | +0.08(+0.66%) |
Feb 26, 2013 | 12.49 | 12.53 | 12.32 | 12.37 | 644,393 | -0.03(-0.22%) |
Feb 25, 2013 | 12.71 | 12.78 | 12.35 | 12.39 | 892,385 | -0.27(-2.15%) |
Feb 22, 2013 | 12.71 | 12.83 | 12.59 | 12.67 | 841,415 | +0.03(+0.22%) |
Feb 21, 2013 | 12.29 | 12.66 | 12.15 | 12.64 | 1,617,972 | +0.43(+3.56%) |
Feb 20, 2013 | 12.55 | 12.56 | 12.20 | 12.20 | 434,954 | -0.35(-2.81%) |
Feb 19, 2013 | 12.47 | 12.58 | 12.42 | 12.56 | 744,934 | +0.10(+0.80%) |
Feb 15, 2013 | 12.45 | 12.46 | 12.38 | 12.46 | 403,658 | +0.01(+0.07%) |
Feb 14, 2013 | 12.41 | 12.45 | 12.32 | 12.45 | 400,053 | +0.02(+0.15%) |
Feb 13, 2013 | 12.37 | 12.43 | 12.31 | 12.43 | 381,339 | +0.05(+0.44%) |
Feb 12, 2013 | 12.27 | 12.38 | 12.26 | 12.38 | 431,981 | +0.08(+0.66%) |
Feb 11, 2013 | 12.20 | 12.31 | 12.16 | 12.29 | 308,812 | +0.11(+0.89%) |
Feb 08, 2013 | 12.13 | 12.23 | 12.10 | 12.19 | 395,586 | +0.09(+0.75%) |
Feb 07, 2013 | 12.20 | 12.21 | 12.01 | 12.09 | 241,168 | -0.09(-0.74%) |
Feb 06, 2013 | 12.09 | 12.21 | 12.01 | 12.19 | 376,892 | +0.14(+1.20%) |
Feb 04, 2013 | 12.19 | 12.24 | 11.99 | 12.04 | 690,503 | -0.22(-1.77%) |
Feb 01, 2013 | 12.29 | 12.32 | 12.21 | 12.26 | 565,493 | +0.05(+0.37%) |
Jan 31, 2013 | 12.11 | 12.24 | 12.07 | 12.21 | 882,685 | +0.06(+0.52%) |
Jan 30, 2013 | 12.36 | 12.37 | 12.11 | 12.15 | 463,447 | -0.22(-1.76%) |
Jan 29, 2013 | 12.42 | 12.43 | 12.31 | 12.37 | 332,227 | -0.06(-0.51%) |
Jan 28, 2013 | 12.48 | 12.50 | 12.29 | 12.43 | 417,675 | -0.02(-0.15%) |
Jan 25, 2013 | 12.33 | 12.48 | 12.25 | 12.45 | 394,849 | +0.14(+1.18%) |
Jan 24, 2013 | 12.30 | 12.37 | 12.22 | 12.30 | 668,774 | +0.02(+0.15%) |
Jan 23, 2013 | 12.21 | 12.29 | 12.16 | 12.29 | 318,829 | +0.07(+0.59%) |
Jan 22, 2013 | 12.01 | 12.22 | 11.98 | 12.21 | 328,422 | +0.18(+1.51%) |
Jan 18, 2013 | 12.05 | 12.10 | 11.97 | 12.03 | 808,708 | +0.00(+0.00%) |
Jan 17, 2013 | 12.14 | 12.19 | 12.02 | 12.03 | 686,217 | -0.03(-0.23%) |
Jan 16, 2013 | 11.79 | 12.08 | 11.78 | 12.06 | 732,870 | +0.21(+1.76%) |
Jan 15, 2013 | 11.79 | 11.90 | 11.72 | 11.85 | 383,417 | -0.02(-0.15%) |
Jan 14, 2013 | 11.88 | 11.91 | 11.80 | 11.87 | 208,317 | -0.02(-0.15%) |
Jan 11, 2013 | 11.87 | 11.92 | 11.81 | 11.89 | 398,148 | +0.04(+0.31%) |
Jan 10, 2013 | 11.80 | 11.86 | 11.70 | 11.85 | 924,039 | +0.05(+0.46%) |
Jan 09, 2013 | 11.73 | 11.82 | 11.66 | 11.80 | 796,447 | +0.10(+0.85%) |
Jan 08, 2013 | 11.66 | 11.71 | 11.62 | 11.70 | 545,604 | +0.05(+0.39%) |
Jan 07, 2013 | 11.66 | 11.69 | 11.58 | 11.65 | 479,599 | -0.05(-0.46%) |
Jan 04, 2013 | 11.51 | 11.74 | 11.48 | 11.71 | 977,966 | +0.25(+2.22%) |
Jan 03, 2013 | 11.44 | 11.52 | 11.36 | 11.45 | 449,064 | -0.03(-0.24%) |
Jan 02, 2013 | 11.30 | 11.49 | 11.06 | 11.48 | 796,451 | +0.42(+3.77%) |
Dec 31, 2012 | 10.74 | 11.06 | 10.72 | 11.06 | 368,260 | +0.31(+2.86%) |
Dec 28, 2012 | 10.69 | 10.81 | 10.60 | 10.75 | 1,618,454 | +0.04(+0.34%) |
Dec 27, 2012 | 10.85 | 10.86 | 10.70 | 10.72 | 631,740 | -0.10(-0.92%) |
Dec 26, 2012 | 11.03 | 11.06 | 10.82 | 10.82 | 343,892 | -0.22(-1.97%) |
Dec 24, 2012 | 11.09 | 11.13 | 11.03 | 11.03 | 106,716 | -0.05(-0.41%) |
Dec 21, 2012 | 11.09 | 11.23 | 11.03 | 11.08 | 788,791 | -0.09(-0.81%) |
Dec 20, 2012 | 11.05 | 11.23 | 11.02 | 11.17 | 532,101 | +0.11(+0.98%) |
Dec 19, 2012 | 10.90 | 11.07 | 10.87 | 11.06 | 329,309 | +0.17(+1.58%) |
Dec 18, 2012 | 10.87 | 10.99 | 10.82 | 10.89 | 535,607 | +0.04(+0.33%) |
Dec 17, 2012 | 10.72 | 10.87 | 10.70 | 10.85 | 267,646 | +0.14(+1.27%) |
Dec 14, 2012 | 10.59 | 10.78 | 10.54 | 10.72 | 457,660 | +0.12(+1.11%) |
Dec 13, 2012 | 10.65 | 10.69 | 10.58 | 10.60 | 464,147 | -0.03(-0.26%) |
Dec 12, 2012 | 10.74 | 10.75 | 10.63 | 10.63 | 401,385 | -0.06(-0.59%) |
Dec 11, 2012 | 10.64 | 10.73 | 10.63 | 10.69 | 310,859 | +0.10(+0.94%) |
Dec 10, 2012 | 10.62 | 10.65 | 10.57 | 10.59 | 328,638 | -0.03(-0.26%) |
Dec 07, 2012 | 10.63 | 10.65 | 10.55 | 10.62 | 160,502 | +0.03(+0.26%) |
Dec 06, 2012 | 10.65 | 10.73 | 10.55 | 10.59 | 173,452 | -0.06(-0.60%) |
Dec 05, 2012 | 10.65 | 10.73 | 10.55 | 10.65 | 322,856 | +0.05(+0.51%) |
Dec 04, 2012 | 10.49 | 10.63 | 10.46 | 10.60 | 460,981 | +0.15(+1.48%) |
Nov 30, 2012 | 10.50 | 10.51 | 10.37 | 10.45 | 586,120 | -0.05(-0.43%) |
Nov 29, 2012 | 10.38 | 10.53 | 10.37 | 10.49 | 512,968 | +0.14(+1.40%) |
Nov 28, 2012 | 10.12 | 10.35 | 10.02 | 10.35 | 345,152 | +0.17(+1.67%) |
Nov 27, 2012 | 10.27 | 10.29 | 10.18 | 10.18 | 339,919 | -0.13(-1.30%) |
Nov 26, 2012 | 10.19 | 10.31 | 10.17 | 10.31 | 484,300 | +0.07(+0.70%) |
Nov 23, 2012 | 10.08 | 10.24 | 10.08 | 10.24 | 165,866 | +0.18(+1.78%) |
Nov 21, 2012 | 9.989 | 10.07 | 9.944 | 10.06 | 220,915 | +0.11(+1.08%) |
Nov 20, 2012 | 9.917 | 9.998 | 9.801 | 9.953 | 307,259 | -0.01(-0.09%) |
Nov 19, 2012 | 9.747 | 9.971 | 9.720 | 9.962 | 305,405 | +0.29(+2.96%) |
Nov 16, 2012 | 9.738 | 9.738 | 9.577 | 9.676 | 533,920 | -0.10(-1.01%) |
Nov 15, 2012 | 9.533 | 9.801 | 9.506 | 9.774 | 902,491 | +0.25(+2.63%) |
Nov 14, 2012 | 9.711 | 9.720 | 9.497 | 9.524 | 464,391 | -0.14(-1.48%) |
Nov 13, 2012 | 9.586 | 9.738 | 9.524 | 9.667 | 626,620 | +0.01(+0.09%) |
Nov 12, 2012 | 9.604 | 9.667 | 9.551 | 9.658 | 359,398 | +0.06(+0.65%) |
Nov 09, 2012 | 9.542 | 9.631 | 9.443 | 9.595 | 620,537 | +0.03(+0.28%) |
Nov 08, 2012 | 9.711 | 9.756 | 9.497 | 9.568 | 694,563 | -0.18(-1.83%) |
Nov 07, 2012 | 9.971 | 10.02 | 9.720 | 9.747 | 786,973 | -0.33(-3.28%) |
Nov 06, 2012 | 10.30 | 10.41 | 10.07 | 10.08 | 560,068 | -0.27(-2.59%) |
Nov 05, 2012 | 10.29 | 10.36 | 10.19 | 10.35 | 269,526 | +0.05(+0.52%) |
Nov 02, 2012 | 10.39 | 10.47 | 10.23 | 10.29 | 303,349 | -0.09(-0.86%) |
Nov 01, 2012 | 10.30 | 10.47 | 10.26 | 10.38 | 1,040,249 | +0.09(+0.87%) |
Oct 31, 2012 | 10.17 | 10.31 | 10.12 | 10.29 | 333,373 | +0.11(+1.05%) |
Oct 26, 2012 | 10.29 | 10.19 | 10.19 | 10.19 | 321,277 | -0.11(-1.04%) |
Oct 25, 2012 | 10.18 | 10.29 | 9.971 | 10.29 | 1,388,959 | +0.20(+1.95%) |
Oct 24, 2012 | 10.22 | 10.23 | 10.07 | 10.10 | 264,102 | -0.07(-0.70%) |
Oct 23, 2012 | 10.19 | 10.22 | 10.10 | 10.17 | 300,830 | -0.08(-0.79%) |
Oct 19, 2012 | 10.37 | 10.40 | 10.16 | 10.25 | 676,646 | -0.13(-1.29%) |
Oct 18, 2012 | 10.48 | 10.53 | 10.38 | 10.38 | 517,919 | -0.08(-0.77%) |
Oct 17, 2012 | 10.30 | 10.48 | 10.30 | 10.46 | 481,794 | +0.18(+1.74%) |
Oct 16, 2012 | 10.39 | 10.42 | 10.27 | 10.28 | 858,063 | -0.11(-1.03%) |
Oct 15, 2012 | 10.37 | 10.41 | 10.25 | 10.39 | 428,375 | +0.03(+0.26%) |
Oct 12, 2012 | 10.29 | 10.38 | 10.22 | 10.36 | 605,969 | +0.06(+0.61%) |
Oct 11, 2012 | 10.48 | 10.49 | 10.27 | 10.30 | 689,371 | -0.10(-0.95%) |
Oct 10, 2012 | 10.50 | 10.53 | 10.38 | 10.40 | 476,996 | -0.12(-1.11%) |
Oct 09, 2012 | 10.54 | 10.57 | 10.38 | 10.52 | 488,738 | -0.04(-0.42%) |
Oct 08, 2012 | 10.61 | 10.64 | 10.54 | 10.56 | 257,574 | -0.09(-0.84%) |
Oct 05, 2012 | 10.67 | 10.77 | 10.61 | 10.65 | 521,583 | +0.03(+0.25%) |
Oct 04, 2012 | 10.44 | 10.62 | 10.40 | 10.62 | 464,038 | +0.26(+2.50%) |
Oct 03, 2012 | 10.47 | 10.47 | 10.32 | 10.36 | 368,244 | -0.08(-0.77%) |
Oct 02, 2012 | 10.53 | 10.57 | 10.40 | 10.44 | 415,763 | -0.06(-0.60%) |
Oct 01, 2012 | 10.44 | 10.60 | 10.44 | 10.51 | 437,549 | +0.11(+1.03%) |
Sep 28, 2012 | 10.36 | 10.49 | 10.36 | 10.40 | 525,265 | -0.02(-0.17%) |
Sep 27, 2012 | 10.36 | 10.42 | 10.25 | 10.42 | 370,953 | +0.08(+0.78%) |
Sep 26, 2012 | 10.41 | 10.41 | 10.27 | 10.34 | 446,609 | -0.05(-0.52%) |
Sep 25, 2012 | 10.67 | 10.72 | 10.39 | 10.39 | 560,516 | -0.26(-2.43%) |
Sep 24, 2012 | 10.47 | 10.68 | 10.46 | 10.65 | 421,401 | +0.13(+1.28%) |
Sep 21, 2012 | 10.72 | 10.72 | 10.40 | 10.52 | 753,720 | -0.12(-1.09%) |
Sep 20, 2012 | 10.64 | 10.72 | 10.53 | 10.63 | 697,933 | -0.07(-0.67%) |
Sep 19, 2012 | 10.73 | 10.74 | 10.66 | 10.70 | 604,426 | -0.02(-0.17%) |
Sep 18, 2012 | 10.82 | 10.82 | 10.70 | 10.72 | 694,559 | -0.08(-0.75%) |
Sep 17, 2012 | 10.99 | 11.02 | 10.72 | 10.80 | 1,111,626 | -0.25(-2.26%) |
Sep 14, 2012 | 10.89 | 11.10 | 10.89 | 11.05 | 466,207 | +0.14(+1.31%) |
Sep 13, 2012 | 10.84 | 10.92 | 10.71 | 10.91 | 640,944 | +0.05(+0.49%) |
Sep 12, 2012 | 10.84 | 10.92 | 10.78 | 10.86 | 434,418 | +0.04(+0.33%) |
Sep 11, 2012 | 10.64 | 10.84 | 10.63 | 10.82 | 328,793 | +0.19(+1.77%) |
Sep 10, 2012 | 10.67 | 10.70 | 10.63 | 10.63 | 315,826 | -0.02(-0.17%) |
Sep 07, 2012 | 10.51 | 10.68 | 10.47 | 10.65 | 413,299 | +0.19(+1.79%) |
Sep 06, 2012 | 10.37 | 10.51 | 10.37 | 10.46 | 772,361 | +0.11(+1.04%) |
Sep 05, 2012 | 10.42 | 10.44 | 10.36 | 10.36 | 526,380 | -0.06(-0.60%) |
Sep 04, 2012 | 10.32 | 10.45 | 10.32 | 10.42 | 415,785 | +0.08(+0.78%) |
Aug 31, 2012 | 10.37 | 10.54 | 10.27 | 10.34 | 478,820 | +0.03(+0.26%) |
Aug 30, 2012 | 10.32 | 10.35 | 10.25 | 10.31 | 366,896 | -0.04(-0.43%) |
Aug 29, 2012 | 10.36 | 10.39 | 10.28 | 10.36 | 299,710 | +0.05(+0.52%) |
Aug 27, 2012 | 10.38 | 10.43 | 10.27 | 10.30 | 245,441 | -0.04(-0.43%) |
Aug 24, 2012 | 10.29 | 10.47 | 10.28 | 10.35 | 400,883 | +0.02(+0.17%) |
Aug 23, 2012 | 10.42 | 10.43 | 10.26 | 10.33 | 342,783 | -0.13(-1.28%) |
Aug 22, 2012 | 10.50 | 10.55 | 10.44 | 10.46 | 940,608 | -0.04(-0.43%) |
Aug 21, 2012 | 10.51 | 10.57 | 10.46 | 10.51 | 695,199 | +0.04(+0.43%) |
Aug 20, 2012 | 10.29 | 10.50 | 10.29 | 10.46 | 653,535 | +0.17(+1.65%) |
Aug 17, 2012 | 10.24 | 10.37 | 10.24 | 10.29 | 404,967 | +0.05(+0.52%) |
Aug 16, 2012 | 10.15 | 10.25 | 10.09 | 10.24 | 535,763 | +0.06(+0.62%) |
Aug 15, 2012 | 10.15 | 10.20 | 10.14 | 10.18 | 278,732 | +0.02(+0.18%) |
Aug 14, 2012 | 10.13 | 10.28 | 10.11 | 10.16 | 362,339 | +0.05(+0.53%) |
Aug 13, 2012 | 10.02 | 10.11 | 10.01 | 10.10 | 390,874 | +0.08(+0.80%) |
Aug 10, 2012 | 10.10 | 10.10 | 9.980 | 10.02 | 438,137 | -0.08(-0.80%) |
Aug 09, 2012 | 10.04 | 10.17 | 10.04 | 10.10 | 445,761 | +0.04(+0.35%) |
Aug 08, 2012 | 9.998 | 10.09 | 9.989 | 10.07 | 333,138 | +0.04(+0.36%) |
Aug 07, 2012 | 10.05 | 10.11 | 9.989 | 10.03 | 442,994 | +0.02(+0.18%) |
Aug 06, 2012 | 9.989 | 10.17 | 9.980 | 10.02 | 381,781 | +0.01(+0.09%) |
Aug 03, 2012 | 9.980 | 10.19 | 9.810 | 10.01 | 605,903 | -0.09(-0.89%) |
Aug 02, 2012 | 9.971 | 10.17 | 9.953 | 10.10 | 629,467 | +0.06(+0.62%) |
Aug 01, 2012 | 10.47 | 10.47 | 10.02 | 10.03 | 527,905 | -0.40(-3.86%) |
Jul 31, 2012 | 10.34 | 10.50 | 10.31 | 10.44 | 510,473 | +0.08(+0.78%) |
Jul 30, 2012 | 10.20 | 10.55 | 10.20 | 10.36 | 757,215 | +0.20(+1.94%) |
Jul 27, 2012 | 9.908 | 10.19 | 9.828 | 10.16 | 491,974 | +0.30(+3.09%) |
Jul 26, 2012 | 9.738 | 9.855 | 9.702 | 9.855 | 794,193 | +0.21(+2.23%) |
Jul 25, 2012 | 9.658 | 9.685 | 9.497 | 9.640 | 442,683 | +0.05(+0.56%) |
Jul 24, 2012 | 9.685 | 9.685 | 9.524 | 9.586 | 697,178 | -0.05(-0.56%) |
Jul 23, 2012 | 9.667 | 9.694 | 9.524 | 9.640 | 410,141 | -0.17(-1.73%) |
Jul 20, 2012 | 10.11 | 10.12 | 9.801 | 9.810 | 252,614 | -0.37(-3.60%) |
Jul 19, 2012 | 10.28 | 10.33 | 10.15 | 10.18 | 531,736 | -0.04(-0.44%) |
Jul 18, 2012 | 10.20 | 10.31 | 10.19 | 10.22 | 376,113 | -0.03(-0.26%) |
Jul 17, 2012 | 10.15 | 10.25 | 9.998 | 10.25 | 533,878 | +0.17(+1.69%) |
Jul 16, 2012 | 10.10 | 10.14 | 10.02 | 10.08 | 246,620 | -0.07(-0.71%) |
Jul 13, 2012 | 9.998 | 10.15 | 9.980 | 10.15 | 363,851 | +0.17(+1.70%) |
Jul 12, 2012 | 9.962 | 10.02 | 9.765 | 9.980 | 369,390 | -0.04(-0.45%) |
Jul 11, 2012 | 9.962 | 10.06 | 9.944 | 10.02 | 363,485 | +0.07(+0.72%) |
Jul 10, 2012 | 10.16 | 10.16 | 9.899 | 9.953 | 324,639 | -0.13(-1.24%) |
Jul 09, 2012 | 10.02 | 10.08 | 9.971 | 10.08 | 401,314 | +0.04(+0.45%) |
Jul 06, 2012 | 9.890 | 10.05 | 9.881 | 10.03 | 479,695 | +0.10(+0.99%) |
Jul 05, 2012 | 10.15 | 10.21 | 9.908 | 9.935 | 410,084 | -0.22(-2.20%) |
Jul 03, 2012 | 9.953 | 10.18 | 9.935 | 10.16 | 991,341 | +0.17(+1.70%) |
Jul 02, 2012 | 9.881 | 10.02 | 9.783 | 9.989 | 1,093,162 | +0.14(+1.45%) |
Jun 29, 2012 | 9.738 | 9.864 | 9.658 | 9.846 | 664,433 | +0.28(+2.90%) |
Jun 28, 2012 | 9.372 | 9.577 | 9.215 | 9.568 | 629,498 | +0.07(+0.75%) |
Jun 27, 2012 | 9.443 | 9.506 | 9.246 | 9.497 | 676,572 | +0.09(+0.95%) |
Jun 26, 2012 | 9.488 | 9.506 | 9.264 | 9.407 | 843,722 | -0.04(-0.47%) |
Jun 25, 2012 | 9.524 | 9.524 | 9.390 | 9.452 | 519,686 | -0.18(-1.86%) |
Jun 22, 2012 | 9.613 | 9.649 | 9.564 | 9.631 | 585,003 | +0.05(+0.56%) |
Jun 21, 2012 | 9.890 | 9.926 | 9.515 | 9.577 | 678,665 | -0.32(-3.25%) |
Jun 20, 2012 | 9.711 | 10.06 | 9.694 | 9.899 | 1,244,444 | +0.21(+2.22%) |
Jun 19, 2012 | 9.443 | 9.685 | 9.390 | 9.685 | 1,193,972 | +0.29(+3.04%) |
Jun 18, 2012 | 9.363 | 9.479 | 9.345 | 9.398 | 635,188 | -0.02(-0.19%) |
Jun 15, 2012 | 9.506 | 9.524 | 9.318 | 9.416 | 746,739 | -0.08(-0.85%) |
Jun 14, 2012 | 9.246 | 9.524 | 9.237 | 9.497 | 560,633 | +0.23(+2.51%) |
Jun 13, 2012 | 9.318 | 9.434 | 9.211 | 9.264 | 501,021 | -0.07(-0.77%) |
Jun 12, 2012 | 9.300 | 9.452 | 9.255 | 9.336 | 418,896 | +0.05(+0.58%) |
Jun 11, 2012 | 9.568 | 9.604 | 9.282 | 9.282 | 443,926 | -0.20(-2.08%) |
Jun 08, 2012 | 9.372 | 9.586 | 9.309 | 9.479 | 323,831 | +0.07(+0.76%) |
Jun 07, 2012 | 9.479 | 9.604 | 9.407 | 9.407 | 639,449 | +0.05(+0.57%) |
Jun 06, 2012 | 9.264 | 9.381 | 9.148 | 9.354 | 613,876 | +0.19(+2.05%) |
Jun 05, 2012 | 9.005 | 9.211 | 9.005 | 9.166 | 417,571 | +0.10(+1.08%) |
Jun 04, 2012 | 9.050 | 9.117 | 8.987 | 9.068 | 566,524 | +0.08(+0.90%) |
Jun 01, 2012 | 9.300 | 9.354 | 8.942 | 8.987 | 937,438 | -0.47(-5.01%) |
May 31, 2012 | 9.372 | 9.470 | 9.255 | 9.461 | 458,609 | +0.07(+0.76%) |
May 30, 2012 | 9.461 | 9.488 | 9.372 | 9.390 | 587,269 | -0.18(-1.87%) |
May 29, 2012 | 9.568 | 9.595 | 9.425 | 9.568 | 328,927 | +0.07(+0.75%) |
May 25, 2012 | 9.595 | 9.649 | 9.434 | 9.497 | 319,168 | -0.09(-0.93%) |
May 24, 2012 | 9.604 | 9.613 | 9.443 | 9.586 | 237,376 | +0.02(+0.19%) |
May 23, 2012 | 9.479 | 9.613 | 9.345 | 9.568 | 588,890 | +0.01(+0.09%) |
May 22, 2012 | 9.649 | 9.832 | 9.488 | 9.559 | 396,802 | -0.12(-1.20%) |
May 21, 2012 | 9.613 | 9.747 | 9.524 | 9.676 | 314,283 | +0.07(+0.74%) |
May 18, 2012 | 9.542 | 9.640 | 9.515 | 9.604 | 647,336 | +0.04(+0.47%) |
May 17, 2012 | 9.622 | 9.729 | 9.506 | 9.559 | 600,552 | -0.07(-0.74%) |
May 16, 2012 | 10.02 | 10.02 | 9.603 | 9.631 | 637,523 | -0.32(-3.23%) |
May 15, 2012 | 10.15 | 10.17 | 9.944 | 9.953 | 768,086 | -0.24(-2.37%) |
May 14, 2012 | 10.25 | 10.33 | 10.11 | 10.19 | 799,374 | -0.16(-1.55%) |
May 11, 2012 | 10.22 | 10.46 | 10.15 | 10.36 | 780,283 | +0.06(+0.61%) |
May 10, 2012 | 9.962 | 10.29 | 9.899 | 10.29 | 1,116,545 | +0.44(+4.45%) |
May 09, 2012 | 10.10 | 10.14 | 9.846 | 9.855 | 1,068,380 | -0.35(-3.42%) |
May 08, 2012 | 10.10 | 10.27 | 10.06 | 10.20 | 2,005,892 | +0.06(+0.62%) |
May 07, 2012 | 10.23 | 10.26 | 10.10 | 10.14 | 847,629 | -0.17(-1.65%) |
May 04, 2012 | 10.51 | 10.53 | 10.27 | 10.31 | 1,124,885 | -0.20(-1.87%) |
May 03, 2012 | 10.92 | 10.92 | 10.15 | 10.51 | 1,669,140 | -0.46(-4.24%) |
May 02, 2012 | 10.92 | 10.97 | 10.77 | 10.97 | 977,078 | +0.02(+0.16%) |
May 01, 2012 | 10.98 | 11.27 | 10.88 | 10.95 | 374,024 | -0.01(-0.08%) |
Apr 30, 2012 | 11.11 | 11.15 | 10.96 | 10.96 | 592,627 | -0.18(-1.61%) |
Apr 27, 2012 | 11.08 | 11.15 | 10.96 | 11.14 | 571,534 | +0.07(+0.65%) |
Apr 26, 2012 | 10.93 | 11.12 | 10.92 | 11.07 | 312,247 | +0.12(+1.06%) |
Apr 25, 2012 | 10.78 | 10.97 | 10.73 | 10.95 | 569,946 | +0.24(+2.25%) |
Apr 24, 2012 | 10.52 | 10.71 | 10.48 | 10.71 | 399,385 | +0.21(+1.96%) |
Apr 23, 2012 | 10.25 | 10.54 | 10.20 | 10.51 | 465,429 | +0.05(+0.51%) |
Apr 20, 2012 | 10.61 | 10.62 | 10.40 | 10.45 | 333,807 | -0.02(-0.17%) |
Apr 19, 2012 | 10.63 | 10.67 | 10.37 | 10.47 | 320,388 | -0.13(-1.18%) |
Apr 18, 2012 | 10.72 | 10.72 | 10.55 | 10.60 | 364,909 | -0.17(-1.58%) |
Apr 17, 2012 | 10.73 | 10.91 | 10.71 | 10.77 | 524,954 | +0.12(+1.09%) |
Apr 16, 2012 | 10.66 | 10.75 | 10.53 | 10.65 | 377,229 | +0.04(+0.34%) |
Apr 13, 2012 | 10.86 | 10.87 | 10.61 | 10.61 | 249,660 | -0.30(-2.78%) |
Apr 12, 2012 | 10.69 | 10.95 | 10.69 | 10.92 | 356,651 | +0.23(+2.18%) |
Apr 11, 2012 | 10.69 | 10.74 | 10.55 | 10.69 | 409,847 | +0.13(+1.19%) |
Apr 10, 2012 | 10.87 | 10.87 | 10.55 | 10.56 | 467,158 | -0.32(-2.96%) |
Apr 09, 2012 | 10.88 | 10.95 | 10.82 | 10.88 | 312,645 | -0.20(-1.78%) |
Apr 05, 2012 | 11.13 | 11.18 | 11.04 | 11.08 | 271,311 | -0.07(-0.64%) |
Apr 04, 2012 | 11.19 | 11.21 | 11.11 | 11.15 | 281,699 | -0.16(-1.42%) |
Apr 03, 2012 | 11.51 | 11.58 | 11.26 | 11.31 | 716,329 | -0.21(-1.86%) |
Apr 02, 2012 | 11.37 | 11.53 | 11.34 | 11.53 | 492,721 | +0.11(+0.94%) |
Mar 30, 2012 | 11.53 | 11.53 | 11.34 | 11.42 | 458,529 | -0.05(-0.47%) |
Mar 29, 2012 | 11.36 | 11.49 | 11.29 | 11.47 | 526,935 | +0.05(+0.47%) |
Mar 28, 2012 | 11.44 | 11.50 | 11.36 | 11.42 | 470,837 | +0.02(+0.16%) |
Mar 27, 2012 | 11.55 | 11.58 | 11.40 | 11.40 | 353,220 | -0.18(-1.54%) |
Mar 26, 2012 | 11.45 | 11.63 | 11.43 | 11.58 | 408,154 | +0.20(+1.73%) |
Mar 23, 2012 | 11.29 | 11.40 | 11.24 | 11.38 | 309,992 | +0.07(+0.63%) |
Mar 22, 2012 | 11.38 | 11.41 | 11.22 | 11.31 | 430,334 | -0.16(-1.40%) |
Mar 21, 2012 | 11.42 | 11.64 | 11.39 | 11.47 | 1,255,374 | +0.09(+0.79%) |
Mar 20, 2012 | 11.29 | 11.48 | 11.26 | 11.38 | 387,726 | +0.04(+0.32%) |
Mar 19, 2012 | 11.21 | 11.46 | 11.20 | 11.35 | 389,705 | +0.09(+0.79%) |
Mar 16, 2012 | 11.24 | 11.34 | 11.15 | 11.26 | 561,733 | +0.05(+0.48%) |
Mar 15, 2012 | 11.11 | 11.20 | 11.05 | 11.20 | 396,094 | +0.12(+1.05%) |
Mar 14, 2012 | 11.01 | 11.20 | 10.99 | 11.09 | 686,820 | +0.03(+0.24%) |
Mar 13, 2012 | 10.89 | 11.07 | 10.87 | 11.06 | 323,630 | +0.20(+1.81%) |
Mar 12, 2012 | 10.87 | 10.91 | 10.78 | 10.87 | 341,037 | -0.01(-0.08%) |
Mar 09, 2012 | 10.61 | 10.91 | 10.58 | 10.87 | 635,018 | +0.28(+2.62%) |
Mar 08, 2012 | 10.50 | 10.64 | 10.40 | 10.60 | 626,692 | +0.14(+1.37%) |
Mar 07, 2012 | 10.46 | 10.53 | 10.37 | 10.45 | 576,446 | +0.00(+0.00%) |
Mar 06, 2012 | 10.51 | 10.55 | 10.38 | 10.45 | 623,950 | -0.21(-1.93%) |
Mar 05, 2012 | 10.51 | 10.69 | 10.51 | 10.66 | 446,451 | +0.12(+1.10%) |
Mar 02, 2012 | 10.69 | 10.77 | 10.51 | 10.54 | 602,975 | -0.16(-1.50%) |