Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 9.515 | 9.530 | 9.403 | 9.433 | 16,729,202 | +0.01(+0.16%) |
Feb 27, 2013 | 9.194 | 9.433 | 9.164 | 9.418 | 12,746,115 | +0.22(+2.44%) |
Feb 26, 2013 | 9.224 | 9.306 | 9.126 | 9.194 | 19,187,004 | +0.02(+0.24%) |
Feb 25, 2013 | 9.416 | 9.468 | 9.171 | 9.171 | 16,371,027 | -0.19(-2.06%) |
Feb 22, 2013 | 9.342 | 9.394 | 9.320 | 9.364 | 9,270,685 | +0.07(+0.80%) |
Feb 21, 2013 | 9.350 | 9.379 | 9.223 | 9.290 | 17,890,738 | -0.09(-0.95%) |
Feb 20, 2013 | 9.595 | 9.609 | 9.342 | 9.379 | 15,481,577 | -0.20(-2.09%) |
Feb 19, 2013 | 9.528 | 9.617 | 9.528 | 9.580 | 18,677,310 | +0.08(+0.86%) |
Feb 15, 2013 | 9.632 | 9.639 | 9.454 | 9.498 | 19,353,946 | -0.12(-1.24%) |
Feb 14, 2013 | 9.476 | 9.647 | 9.424 | 9.617 | 22,035,158 | +0.13(+1.33%) |
Feb 13, 2013 | 9.364 | 9.520 | 9.350 | 9.491 | 23,207,412 | +0.16(+1.67%) |
Feb 12, 2013 | 9.253 | 9.424 | 9.246 | 9.335 | 18,124,272 | +0.10(+1.05%) |
Feb 11, 2013 | 9.149 | 9.268 | 9.112 | 9.238 | 13,940,666 | +0.12(+1.30%) |
Feb 08, 2013 | 9.171 | 9.268 | 8.993 | 9.119 | 24,251,512 | -0.03(-0.32%) |
Feb 07, 2013 | 9.030 | 9.156 | 9.015 | 9.149 | 21,817,476 | +0.10(+1.15%) |
Feb 06, 2013 | 8.867 | 9.045 | 8.822 | 9.045 | 18,528,252 | +0.29(+3.31%) |
Feb 04, 2013 | 8.845 | 8.859 | 8.726 | 8.755 | 28,798,350 | -0.09(-1.01%) |
Feb 01, 2013 | 8.949 | 8.971 | 8.822 | 8.845 | 24,022,408 | -0.07(-0.75%) |
Jan 31, 2013 | 8.911 | 8.971 | 8.859 | 8.911 | 34,175,544 | +0.00(+0.00%) |
Jan 30, 2013 | 9.097 | 9.097 | 8.837 | 8.911 | 29,653,892 | -0.17(-1.88%) |
Jan 29, 2013 | 9.097 | 9.223 | 9.030 | 9.082 | 32,801,444 | +0.06(+0.66%) |
Jan 28, 2013 | 8.963 | 9.030 | 8.815 | 9.023 | 43,361,756 | -0.07(-0.74%) |
Jan 25, 2013 | 9.038 | 9.127 | 8.971 | 9.090 | 21,857,966 | +0.06(+0.66%) |
Jan 24, 2013 | 9.082 | 9.104 | 8.963 | 9.030 | 21,481,294 | -0.05(-0.57%) |
Jan 23, 2013 | 9.142 | 9.164 | 9.053 | 9.082 | 16,010,534 | -0.06(-0.65%) |
Jan 22, 2013 | 8.978 | 9.142 | 8.904 | 9.142 | 19,412,248 | +0.16(+1.74%) |
Jan 18, 2013 | 9.201 | 9.201 | 8.904 | 8.986 | 26,219,804 | -0.15(-1.63%) |
Jan 17, 2013 | 9.246 | 9.275 | 9.119 | 9.134 | 22,118,658 | -0.16(-1.76%) |
Jan 16, 2013 | 9.372 | 9.394 | 9.231 | 9.298 | 12,716,038 | -0.07(-0.79%) |
Jan 15, 2013 | 9.216 | 9.379 | 9.182 | 9.372 | 13,980,718 | +0.09(+0.96%) |
Jan 14, 2013 | 9.223 | 9.320 | 9.179 | 9.283 | 13,339,154 | +0.04(+0.40%) |
Jan 11, 2013 | 9.223 | 9.268 | 9.008 | 9.246 | 32,896,134 | -0.14(-1.50%) |
Jan 10, 2013 | 9.268 | 9.424 | 9.260 | 9.387 | 24,622,380 | +0.18(+1.94%) |
Jan 09, 2013 | 9.290 | 9.379 | 9.112 | 9.208 | 32,931,280 | -0.06(-0.64%) |
Jan 08, 2013 | 9.357 | 9.394 | 9.231 | 9.268 | 27,412,546 | -0.11(-1.19%) |
Jan 07, 2013 | 9.439 | 9.491 | 9.372 | 9.379 | 25,102,994 | -0.07(-0.79%) |
Jan 04, 2013 | 9.513 | 9.617 | 9.394 | 9.454 | 30,475,940 | -0.03(-0.31%) |
Jan 03, 2013 | 9.550 | 9.654 | 9.476 | 9.483 | 14,354,865 | -0.07(-0.70%) |
Jan 02, 2013 | 9.602 | 9.609 | 9.468 | 9.550 | 18,909,998 | +0.19(+2.06%) |
Dec 31, 2012 | 9.238 | 9.387 | 9.179 | 9.357 | 16,625,806 | +0.10(+1.04%) |
Dec 28, 2012 | 9.268 | 9.394 | 9.246 | 9.260 | 14,498,145 | -0.08(-0.87%) |
Dec 27, 2012 | 9.372 | 9.379 | 9.216 | 9.342 | 13,870,560 | -0.01(-0.08%) |
Dec 26, 2012 | 9.454 | 9.513 | 9.312 | 9.350 | 10,390,707 | -0.11(-1.18%) |
Dec 24, 2012 | 9.372 | 9.468 | 9.312 | 9.461 | 6,809,330 | +0.10(+1.11%) |
Dec 21, 2012 | 9.357 | 9.461 | 9.305 | 9.357 | 35,942,296 | -0.14(-1.49%) |
Dec 20, 2012 | 9.498 | 9.557 | 9.461 | 9.498 | 24,493,526 | +0.01(+0.16%) |
Dec 19, 2012 | 9.617 | 9.721 | 9.483 | 9.483 | 16,960,540 | -0.16(-1.69%) |
Dec 18, 2012 | 9.364 | 9.669 | 9.357 | 9.647 | 18,169,328 | +0.25(+2.69%) |
Dec 17, 2012 | 9.350 | 9.454 | 9.312 | 9.394 | 15,237,799 | +0.02(+0.24%) |
Dec 14, 2012 | 9.483 | 9.491 | 9.298 | 9.372 | 15,541,122 | -0.09(-0.94%) |
Dec 13, 2012 | 9.476 | 9.576 | 9.424 | 9.461 | 15,228,996 | +0.01(+0.08%) |
Dec 12, 2012 | 9.379 | 9.543 | 9.350 | 9.454 | 17,326,422 | +0.10(+1.03%) |
Dec 11, 2012 | 9.409 | 9.431 | 9.312 | 9.357 | 13,399,944 | -0.02(-0.24%) |
Dec 10, 2012 | 9.283 | 9.431 | 9.253 | 9.379 | 13,715,786 | +0.07(+0.72%) |
Dec 07, 2012 | 9.298 | 9.327 | 9.186 | 9.312 | 12,835,757 | +0.04(+0.48%) |
Dec 06, 2012 | 9.156 | 9.435 | 9.090 | 9.268 | 14,176,481 | +0.07(+0.81%) |
Dec 05, 2012 | 9.053 | 9.260 | 9.053 | 9.194 | 16,691,465 | +0.12(+1.31%) |
Dec 04, 2012 | 9.075 | 9.194 | 8.986 | 9.075 | 25,662,142 | -0.01(-0.08%) |
Nov 30, 2012 | 9.164 | 9.208 | 9.064 | 9.082 | 17,994,442 | -0.07(-0.81%) |
Nov 29, 2012 | 9.090 | 9.216 | 9.060 | 9.156 | 17,324,230 | +0.08(+0.90%) |
Nov 28, 2012 | 9.045 | 9.119 | 8.956 | 9.075 | 27,947,324 | +0.07(+0.74%) |
Nov 27, 2012 | 8.978 | 9.156 | 8.911 | 9.008 | 56,814,688 | +0.58(+6.87%) |
Nov 26, 2012 | 8.362 | 8.436 | 8.236 | 8.429 | 14,308,749 | +0.04(+0.53%) |
Nov 23, 2012 | 8.340 | 8.392 | 8.288 | 8.384 | 4,785,237 | +0.13(+1.53%) |
Nov 21, 2012 | 8.302 | 8.332 | 8.176 | 8.258 | 18,805,884 | -0.04(-0.54%) |
Nov 20, 2012 | 8.265 | 8.414 | 8.247 | 8.302 | 17,560,890 | +0.10(+1.18%) |
Nov 19, 2012 | 8.184 | 8.213 | 8.132 | 8.206 | 11,358,985 | +0.11(+1.38%) |
Nov 16, 2012 | 8.087 | 8.132 | 7.953 | 8.095 | 24,233,262 | +0.01(+0.18%) |
Nov 15, 2012 | 8.132 | 8.184 | 8.043 | 8.080 | 24,031,588 | -0.04(-0.55%) |
Nov 14, 2012 | 8.273 | 8.310 | 8.102 | 8.124 | 19,065,558 | -0.10(-1.17%) |
Nov 13, 2012 | 8.287 | 8.335 | 8.199 | 8.221 | 13,788,355 | -0.08(-0.98%) |
Nov 12, 2012 | 8.368 | 8.398 | 8.265 | 8.302 | 12,723,444 | -0.05(-0.62%) |
Nov 09, 2012 | 8.449 | 8.449 | 8.324 | 8.353 | 15,509,314 | -0.04(-0.53%) |
Nov 08, 2012 | 8.515 | 8.545 | 8.383 | 8.398 | 23,213,690 | -0.08(-0.96%) |
Nov 07, 2012 | 8.714 | 8.744 | 8.471 | 8.479 | 21,027,406 | -0.29(-3.28%) |
Nov 06, 2012 | 8.758 | 8.817 | 8.707 | 8.766 | 16,304,129 | +0.04(+0.42%) |
Nov 05, 2012 | 8.604 | 8.773 | 8.574 | 8.729 | 11,406,258 | +0.11(+1.28%) |
Nov 02, 2012 | 8.751 | 8.751 | 8.582 | 8.619 | 18,384,178 | -0.03(-0.34%) |
Nov 01, 2012 | 8.692 | 8.847 | 8.582 | 8.648 | 30,026,586 | -0.01(-0.09%) |
Oct 31, 2012 | 8.869 | 8.898 | 8.619 | 8.655 | 19,159,136 | -0.05(-0.59%) |
Oct 26, 2012 | 8.876 | 8.707 | 8.707 | 8.707 | 23,948,946 | -0.20(-2.23%) |
Oct 25, 2012 | 9.061 | 9.068 | 8.869 | 8.906 | 31,290,626 | -0.04(-0.49%) |
Oct 24, 2012 | 9.355 | 9.429 | 8.810 | 8.950 | 61,539,340 | -0.93(-9.40%) |
Oct 23, 2012 | 9.863 | 9.900 | 9.687 | 9.878 | 16,387,555 | -0.08(-0.81%) |
Oct 19, 2012 | 10.09 | 10.14 | 9.933 | 9.959 | 14,532,554 | -0.16(-1.60%) |
Oct 18, 2012 | 10.13 | 10.20 | 10.07 | 10.12 | 19,304,726 | -0.07(-0.65%) |
Oct 17, 2012 | 9.981 | 10.28 | 9.937 | 10.19 | 26,087,020 | +0.20(+1.99%) |
Oct 16, 2012 | 9.738 | 10.03 | 9.716 | 9.989 | 24,188,096 | +0.35(+3.67%) |
Oct 15, 2012 | 9.576 | 9.650 | 9.547 | 9.635 | 10,898,074 | +0.07(+0.77%) |
Oct 12, 2012 | 9.576 | 9.616 | 9.414 | 9.561 | 19,752,442 | -0.03(-0.31%) |
Oct 11, 2012 | 9.657 | 9.694 | 9.532 | 9.591 | 18,634,016 | +0.05(+0.54%) |
Oct 10, 2012 | 9.628 | 9.650 | 9.510 | 9.539 | 21,538,136 | -0.07(-0.69%) |
Oct 09, 2012 | 9.724 | 9.816 | 9.561 | 9.606 | 19,076,786 | -0.18(-1.88%) |
Oct 08, 2012 | 9.753 | 9.827 | 9.709 | 9.790 | 14,428,069 | -0.01(-0.08%) |
Oct 05, 2012 | 9.915 | 10.03 | 9.768 | 9.797 | 15,642,232 | -0.07(-0.75%) |
Oct 04, 2012 | 9.893 | 9.944 | 9.827 | 9.871 | 21,788,416 | +0.01(+0.15%) |
Oct 03, 2012 | 9.760 | 9.981 | 9.701 | 9.856 | 26,204,040 | +0.10(+1.06%) |
Oct 02, 2012 | 9.665 | 9.760 | 9.642 | 9.753 | 13,893,552 | +0.11(+1.15%) |
Oct 01, 2012 | 9.746 | 9.819 | 9.620 | 9.642 | 15,629,502 | -0.04(-0.46%) |
Sep 28, 2012 | 9.731 | 9.768 | 9.591 | 9.687 | 17,013,228 | -0.11(-1.13%) |
Sep 27, 2012 | 9.539 | 9.871 | 9.495 | 9.797 | 25,138,524 | +0.32(+3.42%) |
Sep 26, 2012 | 9.510 | 9.569 | 9.340 | 9.473 | 16,826,034 | -0.05(-0.54%) |
Sep 25, 2012 | 9.782 | 9.801 | 9.517 | 9.525 | 19,232,298 | -0.24(-2.42%) |
Sep 24, 2012 | 9.642 | 9.856 | 9.598 | 9.760 | 17,058,912 | +0.02(+0.23%) |
Sep 21, 2012 | 9.716 | 9.849 | 9.704 | 9.738 | 22,457,834 | +0.09(+0.92%) |
Sep 20, 2012 | 9.539 | 9.672 | 9.510 | 9.650 | 19,931,250 | +0.16(+1.71%) |
Sep 19, 2012 | 9.694 | 9.760 | 9.480 | 9.488 | 37,671,248 | +0.11(+1.18%) |
Sep 18, 2012 | 9.488 | 9.539 | 9.370 | 9.377 | 14,591,164 | -0.11(-1.16%) |
Sep 17, 2012 | 9.665 | 9.687 | 9.458 | 9.488 | 16,199,456 | -0.18(-1.83%) |
Sep 14, 2012 | 9.525 | 9.679 | 9.488 | 9.665 | 19,409,552 | +0.19(+2.02%) |
Sep 13, 2012 | 9.363 | 9.503 | 9.259 | 9.473 | 13,415,041 | +0.12(+1.26%) |
Sep 12, 2012 | 9.414 | 9.480 | 9.311 | 9.355 | 11,981,531 | -0.05(-0.55%) |
Sep 11, 2012 | 9.267 | 9.473 | 9.230 | 9.407 | 16,480,667 | +0.14(+1.51%) |
Sep 10, 2012 | 9.245 | 9.355 | 9.208 | 9.267 | 18,167,552 | +0.02(+0.24%) |
Sep 07, 2012 | 9.053 | 9.259 | 9.027 | 9.245 | 17,640,278 | +0.18(+2.03%) |
Sep 06, 2012 | 8.773 | 9.134 | 8.773 | 9.061 | 24,290,834 | +0.33(+3.80%) |
Sep 05, 2012 | 8.766 | 8.781 | 8.655 | 8.729 | 9,474,534 | -0.04(-0.50%) |
Sep 04, 2012 | 8.854 | 8.913 | 8.670 | 8.773 | 12,906,619 | -0.06(-0.67%) |
Aug 31, 2012 | 8.825 | 8.965 | 8.784 | 8.832 | 22,591,750 | +0.27(+3.18%) |
Aug 30, 2012 | 8.611 | 8.626 | 8.486 | 8.560 | 11,754,308 | -0.10(-1.19%) |
Aug 29, 2012 | 8.596 | 8.707 | 8.515 | 8.663 | 11,583,771 | +0.18(+2.13%) |
Aug 27, 2012 | 8.438 | 8.504 | 8.394 | 8.482 | 10,142,711 | +0.05(+0.61%) |
Aug 24, 2012 | 8.431 | 8.438 | 8.299 | 8.431 | 15,131,125 | -0.02(-0.26%) |
Aug 23, 2012 | 8.534 | 8.541 | 8.416 | 8.453 | 14,190,234 | -0.13(-1.53%) |
Aug 22, 2012 | 8.673 | 8.680 | 8.468 | 8.585 | 14,282,305 | -0.10(-1.10%) |
Aug 21, 2012 | 8.797 | 8.877 | 8.636 | 8.680 | 14,829,293 | -0.10(-1.08%) |
Aug 20, 2012 | 8.746 | 8.782 | 8.643 | 8.775 | 16,154,294 | +0.00(+0.00%) |
Aug 17, 2012 | 8.636 | 8.782 | 8.599 | 8.775 | 20,220,850 | +0.18(+2.04%) |
Aug 16, 2012 | 8.490 | 8.599 | 8.482 | 8.599 | 16,202,993 | +0.12(+1.38%) |
Aug 15, 2012 | 8.438 | 8.504 | 8.394 | 8.482 | 15,523,941 | +0.05(+0.61%) |
Aug 14, 2012 | 8.475 | 8.504 | 8.402 | 8.431 | 17,488,416 | +0.00(+0.00%) |
Aug 13, 2012 | 8.475 | 8.577 | 8.380 | 8.431 | 15,841,464 | -0.04(-0.43%) |
Aug 10, 2012 | 8.453 | 8.482 | 8.394 | 8.468 | 9,124,767 | -0.01(-0.17%) |
Aug 09, 2012 | 8.460 | 8.519 | 8.365 | 8.482 | 18,782,342 | -0.01(-0.17%) |
Aug 08, 2012 | 8.402 | 8.585 | 8.402 | 8.497 | 23,914,556 | +0.06(+0.69%) |
Aug 07, 2012 | 8.285 | 8.475 | 8.285 | 8.438 | 19,646,732 | +0.18(+2.22%) |
Aug 06, 2012 | 8.351 | 8.358 | 8.241 | 8.255 | 14,207,198 | -0.04(-0.53%) |
Aug 03, 2012 | 8.314 | 8.365 | 8.219 | 8.299 | 13,004,609 | +0.08(+0.98%) |
Aug 02, 2012 | 8.153 | 8.277 | 8.094 | 8.219 | 14,198,251 | -0.06(-0.71%) |
Aug 01, 2012 | 8.365 | 8.380 | 7.772 | 8.277 | 36,208,576 | -0.07(-0.88%) |
Jul 31, 2012 | 8.343 | 8.409 | 8.277 | 8.351 | 15,366,394 | -0.01(-0.09%) |
Jul 30, 2012 | 8.416 | 8.453 | 8.307 | 8.358 | 12,944,718 | -0.08(-0.95%) |
Jul 27, 2012 | 8.233 | 8.512 | 8.182 | 8.438 | 17,276,226 | +0.22(+2.67%) |
Jul 26, 2012 | 8.138 | 8.299 | 8.036 | 8.219 | 30,939,006 | +0.07(+0.81%) |
Jul 25, 2012 | 8.775 | 8.797 | 8.087 | 8.153 | 52,395,600 | -0.68(-7.71%) |
Jul 24, 2012 | 8.907 | 8.921 | 8.738 | 8.834 | 15,384,736 | -0.04(-0.41%) |
Jul 23, 2012 | 8.848 | 8.907 | 8.746 | 8.870 | 13,123,652 | -0.11(-1.22%) |
Jul 20, 2012 | 9.053 | 9.082 | 8.907 | 8.980 | 14,943,075 | -0.14(-1.52%) |
Jul 19, 2012 | 9.156 | 9.178 | 9.075 | 9.119 | 13,982,419 | +0.05(+0.56%) |
Jul 18, 2012 | 8.995 | 9.185 | 8.987 | 9.068 | 20,217,670 | +0.04(+0.41%) |
Jul 17, 2012 | 9.002 | 9.053 | 8.885 | 9.031 | 13,365,824 | +0.07(+0.73%) |
Jul 16, 2012 | 9.009 | 9.009 | 8.907 | 8.965 | 12,922,571 | -0.05(-0.57%) |
Jul 13, 2012 | 9.031 | 9.068 | 8.951 | 9.017 | 13,456,331 | -0.01(-0.08%) |
Jul 12, 2012 | 8.987 | 9.053 | 8.856 | 9.024 | 22,792,218 | -0.07(-0.72%) |
Jul 11, 2012 | 9.126 | 9.221 | 9.017 | 9.090 | 15,024,442 | -0.09(-0.96%) |
Jul 10, 2012 | 9.295 | 9.375 | 9.112 | 9.178 | 12,179,317 | -0.10(-1.03%) |
Jul 09, 2012 | 9.361 | 9.361 | 9.178 | 9.273 | 14,681,112 | -0.09(-0.94%) |
Jul 06, 2012 | 9.426 | 9.474 | 9.258 | 9.361 | 12,395,184 | -0.15(-1.62%) |
Jul 05, 2012 | 9.551 | 9.613 | 9.514 | 9.514 | 11,242,507 | -0.06(-0.61%) |
Jul 03, 2012 | 9.470 | 9.602 | 9.412 | 9.573 | 6,301,581 | +0.12(+1.32%) |
Jul 02, 2012 | 9.456 | 9.463 | 9.346 | 9.448 | 11,164,867 | -0.01(-0.15%) |
Jun 29, 2012 | 9.404 | 9.485 | 9.302 | 9.463 | 16,998,110 | +0.25(+2.70%) |
Jun 28, 2012 | 9.148 | 9.221 | 9.075 | 9.214 | 12,798,060 | +0.00(+0.00%) |
Jun 27, 2012 | 9.126 | 9.273 | 9.104 | 9.214 | 11,179,336 | +0.12(+1.29%) |
Jun 26, 2012 | 9.126 | 9.200 | 9.002 | 9.097 | 15,504,338 | -0.01(-0.16%) |
Jun 25, 2012 | 9.295 | 9.314 | 9.075 | 9.112 | 14,433,341 | -0.30(-3.19%) |
Jun 22, 2012 | 9.412 | 9.448 | 9.309 | 9.412 | 18,646,868 | +0.06(+0.63%) |
Jun 21, 2012 | 9.683 | 9.734 | 9.317 | 9.353 | 21,551,004 | -0.35(-3.62%) |
Jun 20, 2012 | 9.661 | 9.748 | 9.565 | 9.704 | 12,805,969 | +0.01(+0.08%) |
Jun 19, 2012 | 9.639 | 9.800 | 9.609 | 9.697 | 14,102,577 | +0.11(+1.15%) |
Jun 18, 2012 | 9.500 | 9.639 | 9.478 | 9.587 | 14,416,881 | +0.07(+0.69%) |
Jun 15, 2012 | 9.609 | 9.653 | 9.500 | 9.522 | 23,757,762 | -0.01(-0.08%) |
Jun 14, 2012 | 9.558 | 9.576 | 9.397 | 9.529 | 14,224,745 | -0.02(-0.23%) |
Jun 13, 2012 | 9.646 | 9.653 | 9.492 | 9.551 | 14,889,856 | -0.10(-0.99%) |
Jun 12, 2012 | 9.478 | 9.661 | 9.441 | 9.646 | 16,043,230 | +0.20(+2.09%) |
Jun 11, 2012 | 9.719 | 9.726 | 9.441 | 9.448 | 17,473,960 | -0.16(-1.68%) |
Jun 08, 2012 | 9.382 | 9.624 | 9.382 | 9.609 | 15,717,576 | +0.17(+1.78%) |
Jun 07, 2012 | 9.500 | 9.580 | 9.426 | 9.441 | 19,399,830 | +0.05(+0.55%) |
Jun 06, 2012 | 9.251 | 9.404 | 9.214 | 9.390 | 26,058,580 | +0.26(+2.89%) |
Jun 05, 2012 | 8.951 | 9.163 | 8.936 | 9.126 | 21,712,850 | +0.17(+1.88%) |
Jun 04, 2012 | 9.251 | 9.251 | 8.907 | 8.958 | 27,772,742 | -0.27(-2.93%) |
Jun 01, 2012 | 9.324 | 9.529 | 9.200 | 9.229 | 32,285,716 | -0.28(-2.93%) |
May 31, 2012 | 9.412 | 9.609 | 9.331 | 9.507 | 28,150,272 | +0.10(+1.01%) |
May 30, 2012 | 9.514 | 9.518 | 9.412 | 9.412 | 16,157,705 | -0.18(-1.83%) |
May 29, 2012 | 9.507 | 9.617 | 9.478 | 9.587 | 22,681,786 | +0.19(+2.06%) |
May 25, 2012 | 9.292 | 9.444 | 9.292 | 9.393 | 14,058,345 | +0.07(+0.78%) |
May 24, 2012 | 9.372 | 9.393 | 9.248 | 9.321 | 29,908,796 | +0.03(+0.31%) |
May 23, 2012 | 9.430 | 9.866 | 9.081 | 9.292 | 39,734,068 | -0.25(-2.59%) |
May 22, 2012 | 9.575 | 9.670 | 9.473 | 9.539 | 17,214,138 | -0.05(-0.53%) |
May 21, 2012 | 9.299 | 9.634 | 9.277 | 9.590 | 18,302,648 | +0.31(+3.37%) |
May 18, 2012 | 9.386 | 9.412 | 9.241 | 9.277 | 22,431,200 | -0.05(-0.55%) |
May 17, 2012 | 9.386 | 9.459 | 9.284 | 9.328 | 17,146,106 | -0.07(-0.77%) |
May 16, 2012 | 9.626 | 9.677 | 9.386 | 9.401 | 19,636,160 | -0.17(-1.82%) |
May 15, 2012 | 9.692 | 9.721 | 9.539 | 9.575 | 20,115,252 | -0.11(-1.13%) |
May 14, 2012 | 9.597 | 9.743 | 9.575 | 9.684 | 14,397,003 | +0.00(+0.00%) |
May 11, 2012 | 9.634 | 9.801 | 9.604 | 9.684 | 9,115,619 | -0.01(-0.08%) |
May 10, 2012 | 9.808 | 9.808 | 9.663 | 9.692 | 15,104,479 | -0.04(-0.45%) |
May 09, 2012 | 9.612 | 9.801 | 9.590 | 9.735 | 15,013,233 | +0.01(+0.15%) |
May 08, 2012 | 9.845 | 9.852 | 9.604 | 9.721 | 25,449,384 | -0.17(-1.76%) |
May 07, 2012 | 9.874 | 9.979 | 9.874 | 9.896 | 13,699,108 | -0.05(-0.51%) |
May 04, 2012 | 10.14 | 10.19 | 9.939 | 9.946 | 15,378,819 | -0.24(-2.36%) |
May 03, 2012 | 10.40 | 10.44 | 10.12 | 10.19 | 16,077,798 | -0.19(-1.82%) |
May 02, 2012 | 10.44 | 10.61 | 10.33 | 10.38 | 19,940,254 | -0.04(-0.42%) |
May 01, 2012 | 10.39 | 10.50 | 10.33 | 10.42 | 12,844,360 | -0.02(-0.21%) |
Apr 30, 2012 | 10.43 | 10.57 | 10.38 | 10.44 | 16,858,194 | -0.07(-0.69%) |
Apr 27, 2012 | 10.43 | 10.56 | 10.33 | 10.51 | 18,469,958 | +0.11(+1.05%) |
Apr 26, 2012 | 10.35 | 10.49 | 10.32 | 10.40 | 24,799,218 | +0.00(+0.00%) |
Apr 25, 2012 | 10.22 | 10.42 | 10.10 | 10.40 | 52,355,968 | +0.69(+7.12%) |
Apr 24, 2012 | 9.568 | 9.794 | 9.568 | 9.714 | 26,807,118 | +0.10(+1.06%) |
Apr 23, 2012 | 9.532 | 9.670 | 9.481 | 9.612 | 15,685,612 | +0.02(+0.23%) |
Apr 20, 2012 | 9.852 | 9.896 | 9.568 | 9.590 | 27,680,996 | -0.25(-2.59%) |
Apr 19, 2012 | 9.859 | 9.997 | 9.772 | 9.845 | 17,524,850 | -0.01(-0.07%) |
Apr 18, 2012 | 9.917 | 9.932 | 9.815 | 9.852 | 12,373,758 | -0.12(-1.17%) |
Apr 17, 2012 | 9.925 | 10.03 | 9.881 | 9.968 | 12,963,164 | +0.09(+0.96%) |
Apr 16, 2012 | 9.932 | 9.961 | 9.823 | 9.874 | 17,245,578 | -0.01(-0.07%) |
Apr 13, 2012 | 9.946 | 10.00 | 9.881 | 9.881 | 15,671,189 | -0.11(-1.09%) |
Apr 12, 2012 | 9.910 | 10.05 | 9.852 | 9.990 | 15,437,422 | +0.15(+1.48%) |
Apr 11, 2012 | 9.859 | 9.903 | 9.786 | 9.845 | 15,926,238 | +0.10(+1.05%) |
Apr 10, 2012 | 9.830 | 9.932 | 9.677 | 9.743 | 23,579,040 | -0.07(-0.67%) |
Apr 09, 2012 | 9.714 | 9.874 | 9.648 | 9.808 | 16,691,420 | -0.04(-0.44%) |
Apr 05, 2012 | 9.925 | 9.961 | 9.823 | 9.852 | 13,510,555 | -0.12(-1.17%) |
Apr 04, 2012 | 10.01 | 10.07 | 9.896 | 9.968 | 21,517,324 | -0.12(-1.23%) |
Apr 03, 2012 | 10.12 | 10.19 | 10.03 | 10.09 | 20,014,760 | -0.02(-0.22%) |
Apr 02, 2012 | 10.20 | 10.23 | 10.04 | 10.11 | 22,275,368 | -0.13(-1.28%) |
Mar 30, 2012 | 10.26 | 10.30 | 10.11 | 10.24 | 22,091,918 | +0.04(+0.36%) |
Mar 29, 2012 | 10.14 | 10.22 | 10.05 | 10.21 | 24,308,172 | +0.01(+0.07%) |
Mar 28, 2012 | 10.33 | 10.38 | 10.11 | 10.20 | 22,536,592 | -0.14(-1.34%) |
Mar 27, 2012 | 10.48 | 10.58 | 10.33 | 10.34 | 21,778,046 | -0.15(-1.39%) |
Mar 26, 2012 | 10.32 | 10.51 | 10.19 | 10.48 | 22,128,174 | +0.28(+2.78%) |
Mar 23, 2012 | 10.06 | 10.22 | 10.02 | 10.20 | 19,145,426 | +0.12(+1.15%) |
Mar 22, 2012 | 10.10 | 10.19 | 10.02 | 10.08 | 23,675,526 | -0.05(-0.50%) |
Mar 21, 2012 | 10.22 | 10.27 | 10.14 | 10.14 | 19,942,020 | -0.09(-0.85%) |
Mar 20, 2012 | 10.35 | 10.38 | 10.15 | 10.22 | 31,031,612 | -0.17(-1.61%) |
Mar 19, 2012 | 10.38 | 10.48 | 10.27 | 10.39 | 25,777,902 | -0.04(-0.35%) |
Mar 16, 2012 | 10.38 | 10.46 | 10.28 | 10.43 | 34,989,084 | +0.09(+0.92%) |
Mar 15, 2012 | 10.21 | 10.36 | 10.19 | 10.33 | 24,119,266 | +0.11(+1.07%) |
Mar 14, 2012 | 10.14 | 10.23 | 10.06 | 10.22 | 39,767,452 | +0.11(+1.08%) |
Mar 13, 2012 | 9.925 | 10.14 | 9.903 | 10.11 | 32,812,388 | +0.33(+3.35%) |
Mar 12, 2012 | 9.670 | 9.794 | 9.641 | 9.786 | 23,074,232 | +0.12(+1.20%) |
Mar 09, 2012 | 9.794 | 9.852 | 9.641 | 9.670 | 24,868,158 | -0.09(-0.89%) |
Mar 08, 2012 | 9.590 | 9.779 | 9.575 | 9.757 | 28,373,488 | +0.33(+3.47%) |
Mar 07, 2012 | 9.357 | 9.524 | 9.321 | 9.430 | 24,752,090 | +0.11(+1.21%) |
Mar 06, 2012 | 9.255 | 9.343 | 9.241 | 9.317 | 27,157,282 | -0.05(-0.58%) |
Mar 05, 2012 | 9.408 | 9.470 | 9.299 | 9.372 | 23,816,238 | -0.08(-0.85%) |
Mar 02, 2012 | 9.452 | 9.503 | 9.423 | 9.452 | 32,919,320 | +0.01(+0.15%) |