Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.550 | 9.570 | 9.511 | 9.570 | 135,943 | +0.03(+0.34%) |
Apr 29, 2013 | 9.505 | 9.537 | 9.505 | 9.537 | 104,434 | +0.01(+0.14%) |
Apr 26, 2013 | 9.498 | 9.524 | 9.498 | 9.524 | 110,187 | +0.03(+0.27%) |
Apr 25, 2013 | 9.505 | 9.511 | 9.493 | 9.498 | 92,342 | -0.01(-0.14%) |
Apr 24, 2013 | 9.511 | 9.524 | 9.505 | 9.511 | 76,629 | +0.00(+0.00%) |
Apr 23, 2013 | 9.537 | 9.557 | 9.511 | 9.511 | 97,538 | +0.00(+0.00%) |
Apr 22, 2013 | 9.511 | 9.537 | 9.511 | 9.511 | 84,502 | -0.01(-0.07%) |
Apr 19, 2013 | 9.505 | 9.531 | 9.492 | 9.518 | 67,005 | +0.02(+0.21%) |
Apr 18, 2013 | 9.505 | 9.544 | 9.492 | 9.498 | 167,943 | -0.03(-0.27%) |
Apr 17, 2013 | 9.492 | 9.531 | 9.492 | 9.524 | 130,825 | +0.03(+0.34%) |
Apr 16, 2013 | 9.544 | 9.544 | 9.485 | 9.492 | 121,898 | -0.04(-0.41%) |
Apr 15, 2013 | 9.576 | 9.589 | 9.498 | 9.531 | 114,991 | -0.05(-0.47%) |
Apr 12, 2013 | 9.531 | 9.609 | 9.531 | 9.576 | 140,813 | +0.02(+0.20%) |
Apr 11, 2013 | 9.602 | 9.615 | 9.550 | 9.557 | 103,039 | -0.06(-0.68%) |
Apr 10, 2013 | 9.557 | 9.635 | 9.557 | 9.622 | 156,924 | +0.02(+0.20%) |
Apr 09, 2013 | 9.615 | 9.615 | 9.570 | 9.602 | 102,978 | -0.01(-0.07%) |
Apr 08, 2013 | 9.628 | 9.654 | 9.583 | 9.609 | 120,571 | -0.02(-0.20%) |
Apr 05, 2013 | 9.557 | 9.654 | 9.557 | 9.628 | 162,968 | +0.09(+0.95%) |
Apr 04, 2013 | 9.511 | 9.583 | 9.505 | 9.537 | 152,412 | -0.01(-0.07%) |
Apr 03, 2013 | 9.544 | 9.570 | 9.498 | 9.544 | 121,036 | -0.02(-0.20%) |
Apr 02, 2013 | 9.622 | 9.635 | 9.563 | 9.563 | 136,428 | -0.08(-0.81%) |
Apr 01, 2013 | 9.661 | 9.700 | 9.628 | 9.641 | 84,753 | -0.07(-0.74%) |
Mar 28, 2013 | 9.628 | 9.713 | 9.602 | 9.713 | 290,265 | +0.11(+1.15%) |
Mar 27, 2013 | 9.518 | 9.602 | 9.479 | 9.602 | 282,325 | +0.08(+0.89%) |
Mar 26, 2013 | 9.407 | 9.524 | 9.401 | 9.518 | 274,665 | +0.06(+0.69%) |
Mar 25, 2013 | 9.498 | 9.531 | 9.401 | 9.453 | 249,763 | -0.03(-0.27%) |
Mar 22, 2013 | 9.466 | 9.511 | 9.453 | 9.479 | 250,588 | -0.03(-0.34%) |
Mar 21, 2013 | 9.511 | 9.570 | 9.453 | 9.511 | 192,411 | +0.01(+0.07%) |
Mar 20, 2013 | 9.401 | 9.518 | 9.401 | 9.505 | 182,867 | +0.10(+1.11%) |
Mar 19, 2013 | 9.407 | 9.453 | 9.361 | 9.401 | 280,604 | -0.01(-0.14%) |
Mar 18, 2013 | 9.251 | 9.414 | 9.232 | 9.414 | 398,867 | +0.16(+1.76%) |
Mar 15, 2013 | 9.303 | 9.342 | 9.225 | 9.251 | 518,975 | -0.08(-0.84%) |
Mar 14, 2013 | 9.433 | 9.446 | 9.323 | 9.329 | 586,791 | -0.15(-1.58%) |
Mar 13, 2013 | 9.511 | 9.550 | 9.446 | 9.479 | 200,616 | -0.10(-1.08%) |
Mar 12, 2013 | 9.576 | 9.602 | 9.518 | 9.583 | 281,937 | -0.03(-0.34%) |
Mar 11, 2013 | 9.654 | 9.687 | 9.570 | 9.615 | 247,082 | -0.08(-0.80%) |
Mar 08, 2013 | 9.732 | 9.732 | 9.661 | 9.693 | 214,583 | -0.06(-0.60%) |
Mar 07, 2013 | 9.726 | 9.752 | 9.693 | 9.752 | 152,366 | -0.02(-0.20%) |
Mar 06, 2013 | 9.745 | 9.771 | 9.700 | 9.771 | 135,780 | +0.01(+0.13%) |
Mar 05, 2013 | 9.765 | 9.797 | 9.758 | 9.758 | 234,671 | -0.01(-0.13%) |
Mar 04, 2013 | 9.778 | 9.791 | 9.745 | 9.771 | 203,233 | -0.04(-0.40%) |
Mar 01, 2013 | 9.843 | 9.849 | 9.791 | 9.810 | 105,683 | +0.00(+0.00%) |
Feb 28, 2013 | 9.772 | 9.817 | 9.771 | 9.810 | 149,679 | +0.02(+0.20%) |
Feb 27, 2013 | 9.771 | 9.791 | 9.765 | 9.791 | 152,859 | +0.03(+0.31%) |
Feb 26, 2013 | 9.758 | 9.778 | 9.732 | 9.760 | 75,963 | +0.02(+0.15%) |
Feb 25, 2013 | 9.797 | 9.797 | 9.713 | 9.745 | 104,631 | -0.02(-0.20%) |
Feb 22, 2013 | 9.797 | 9.804 | 9.739 | 9.765 | 82,434 | -0.04(-0.40%) |
Feb 21, 2013 | 9.797 | 9.823 | 9.772 | 9.804 | 82,578 | +0.02(+0.20%) |
Feb 20, 2013 | 9.752 | 9.791 | 9.739 | 9.784 | 95,072 | +0.00(+0.00%) |
Feb 19, 2013 | 9.765 | 9.797 | 9.713 | 9.784 | 162,071 | +0.05(+0.47%) |
Feb 15, 2013 | 9.745 | 9.778 | 9.739 | 9.739 | 162,151 | -0.01(-0.07%) |
Feb 14, 2013 | 9.797 | 9.817 | 9.745 | 9.745 | 288,254 | -0.05(-0.53%) |
Feb 13, 2013 | 9.895 | 9.901 | 9.797 | 9.797 | 178,788 | -0.13(-1.31%) |
Feb 12, 2013 | 9.966 | 9.974 | 9.908 | 9.927 | 100,039 | -0.02(-0.20%) |
Feb 11, 2013 | 9.940 | 9.960 | 9.914 | 9.947 | 90,482 | +0.02(+0.20%) |
Feb 08, 2013 | 9.927 | 9.986 | 9.921 | 9.927 | 135,292 | +0.00(+0.00%) |
Feb 07, 2013 | 9.927 | 9.940 | 9.921 | 9.927 | 35,896 | -0.01(-0.13%) |
Feb 06, 2013 | 9.914 | 9.940 | 9.908 | 9.940 | 84,919 | +0.02(+0.20%) |
Feb 04, 2013 | 9.934 | 9.966 | 9.921 | 9.921 | 145,828 | -0.07(-0.72%) |
Feb 01, 2013 | 9.992 | 10.01 | 9.947 | 9.992 | 194,733 | +0.02(+0.20%) |
Jan 31, 2013 | 9.947 | 9.973 | 9.914 | 9.973 | 126,837 | +0.03(+0.33%) |
Jan 30, 2013 | 9.927 | 9.953 | 9.908 | 9.940 | 75,521 | -0.01(-0.07%) |
Jan 29, 2013 | 9.934 | 9.999 | 9.914 | 9.947 | 143,938 | +0.02(+0.20%) |
Jan 28, 2013 | 10.09 | 10.09 | 9.921 | 9.927 | 236,418 | -0.14(-1.36%) |
Jan 25, 2013 | 10.10 | 10.10 | 10.06 | 10.06 | 164,041 | -0.06(-0.58%) |
Jan 24, 2013 | 10.08 | 10.13 | 10.07 | 10.12 | 188,598 | +0.03(+0.26%) |
Jan 23, 2013 | 10.08 | 10.10 | 10.08 | 10.10 | 133,319 | +0.01(+0.13%) |
Jan 22, 2013 | 10.10 | 10.10 | 10.07 | 10.08 | 57,271 | +0.01(+0.13%) |
Jan 18, 2013 | 10.05 | 10.08 | 10.03 | 10.07 | 164,478 | +0.01(+0.13%) |
Jan 17, 2013 | 10.02 | 10.10 | 10.02 | 10.06 | 107,357 | +0.01(+0.06%) |
Jan 16, 2013 | 9.966 | 10.05 | 9.953 | 10.05 | 169,082 | +0.05(+0.52%) |
Jan 15, 2013 | 10.06 | 10.11 | 9.967 | 9.999 | 241,471 | -0.05(-0.45%) |
Jan 14, 2013 | 10.05 | 10.06 | 10.02 | 10.04 | 226,390 | -0.03(-0.26%) |
Jan 11, 2013 | 10.05 | 10.07 | 10.04 | 10.07 | 63,113 | +0.00(+0.00%) |
Jan 10, 2013 | 10.10 | 10.12 | 10.03 | 10.07 | 177,485 | -0.05(-0.45%) |
Jan 09, 2013 | 10.07 | 10.13 | 10.07 | 10.12 | 90,107 | +0.02(+0.19%) |
Jan 08, 2013 | 10.02 | 10.10 | 10.01 | 10.10 | 116,941 | +0.05(+0.45%) |
Jan 07, 2013 | 10.01 | 10.05 | 9.973 | 10.05 | 80,496 | +0.06(+0.59%) |
Jan 04, 2013 | 9.947 | 10.01 | 9.940 | 9.992 | 119,567 | +0.05(+0.52%) |
Jan 03, 2013 | 9.927 | 10.01 | 9.927 | 9.940 | 186,529 | +0.00(+0.00%) |
Jan 02, 2013 | 9.908 | 9.989 | 9.804 | 9.940 | 242,869 | +0.14(+1.39%) |
Dec 31, 2012 | 9.797 | 9.823 | 9.732 | 9.804 | 156,037 | +0.01(+0.07%) |
Dec 28, 2012 | 9.700 | 9.810 | 9.700 | 9.797 | 178,918 | +0.05(+0.47%) |
Dec 27, 2012 | 9.817 | 9.830 | 9.700 | 9.752 | 246,542 | -0.10(-0.99%) |
Dec 26, 2012 | 9.830 | 9.875 | 9.830 | 9.849 | 143,116 | +0.00(+0.00%) |
Dec 24, 2012 | 9.849 | 9.875 | 9.817 | 9.849 | 125,081 | -0.03(-0.26%) |
Dec 21, 2012 | 9.778 | 9.875 | 9.745 | 9.875 | 297,759 | +0.05(+0.46%) |
Dec 20, 2012 | 9.817 | 9.869 | 9.791 | 9.830 | 173,498 | +0.01(+0.07%) |
Dec 19, 2012 | 9.648 | 9.830 | 9.648 | 9.823 | 272,614 | +0.15(+1.54%) |
Dec 18, 2012 | 9.706 | 9.758 | 9.648 | 9.674 | 356,258 | -0.09(-0.93%) |
Dec 17, 2012 | 9.895 | 9.895 | 9.745 | 9.765 | 404,213 | -0.16(-1.64%) |
Dec 14, 2012 | 9.908 | 9.960 | 9.862 | 9.927 | 315,971 | -0.04(-0.39%) |
Dec 13, 2012 | 10.04 | 10.05 | 9.949 | 9.966 | 172,730 | -0.05(-0.52%) |
Dec 12, 2012 | 10.12 | 10.13 | 10.01 | 10.02 | 297,597 | -0.15(-1.47%) |
Dec 11, 2012 | 10.19 | 10.23 | 10.13 | 10.17 | 180,945 | -0.02(-0.19%) |
Dec 10, 2012 | 10.27 | 10.28 | 10.17 | 10.19 | 190,547 | -0.09(-0.89%) |
Dec 07, 2012 | 10.35 | 10.35 | 10.28 | 10.28 | 164,686 | -0.06(-0.63%) |
Dec 06, 2012 | 10.27 | 10.37 | 10.27 | 10.34 | 137,425 | +0.01(+0.06%) |
Dec 05, 2012 | 10.39 | 10.41 | 10.33 | 10.34 | 149,648 | -0.04(-0.38%) |
Dec 04, 2012 | 10.43 | 10.43 | 10.36 | 10.38 | 315,988 | -0.15(-1.42%) |
Nov 30, 2012 | 10.53 | 10.58 | 10.50 | 10.52 | 141,007 | -0.02(-0.18%) |
Nov 29, 2012 | 10.51 | 10.57 | 10.51 | 10.54 | 119,218 | +0.04(+0.37%) |
Nov 28, 2012 | 10.51 | 10.56 | 10.49 | 10.51 | 113,934 | -0.05(-0.43%) |
Nov 27, 2012 | 10.51 | 10.56 | 10.49 | 10.55 | 117,682 | +0.01(+0.12%) |
Nov 26, 2012 | 10.52 | 10.55 | 10.41 | 10.54 | 168,306 | -0.02(-0.18%) |
Nov 23, 2012 | 10.51 | 10.58 | 10.51 | 10.56 | 66,013 | +0.06(+0.56%) |
Nov 21, 2012 | 10.47 | 10.53 | 10.43 | 10.50 | 129,415 | +0.03(+0.31%) |
Nov 20, 2012 | 10.46 | 10.47 | 10.41 | 10.47 | 115,739 | +0.02(+0.19%) |
Nov 19, 2012 | 10.39 | 10.45 | 10.38 | 10.45 | 129,920 | +0.14(+1.32%) |
Nov 16, 2012 | 10.23 | 10.32 | 10.23 | 10.31 | 130,106 | +0.14(+1.41%) |
Nov 15, 2012 | 10.25 | 10.25 | 10.10 | 10.17 | 245,815 | -0.10(-0.95%) |
Nov 14, 2012 | 10.35 | 10.35 | 10.25 | 10.27 | 168,382 | -0.08(-0.82%) |
Nov 13, 2012 | 10.41 | 10.41 | 10.28 | 10.35 | 207,661 | -0.07(-0.69%) |
Nov 12, 2012 | 10.41 | 10.43 | 10.38 | 10.42 | 81,272 | +0.03(+0.25%) |
Nov 09, 2012 | 10.32 | 10.40 | 10.32 | 10.39 | 168,928 | +0.08(+0.82%) |
Nov 08, 2012 | 10.27 | 10.31 | 10.25 | 10.31 | 126,409 | +0.06(+0.57%) |
Nov 07, 2012 | 10.15 | 10.25 | 10.10 | 10.25 | 149,122 | +0.12(+1.15%) |
Nov 06, 2012 | 10.14 | 10.15 | 10.11 | 10.13 | 71,622 | +0.03(+0.32%) |
Nov 05, 2012 | 10.13 | 10.14 | 10.08 | 10.10 | 98,580 | -0.06(-0.57%) |
Nov 02, 2012 | 10.26 | 10.27 | 10.15 | 10.16 | 166,075 | -0.11(-1.08%) |
Nov 01, 2012 | 10.25 | 10.33 | 10.21 | 10.27 | 163,604 | +0.05(+0.51%) |
Oct 31, 2012 | 10.27 | 10.27 | 10.16 | 10.22 | 123,795 | +0.01(+0.06%) |
Oct 26, 2012 | 10.21 | 10.21 | 10.21 | 10.21 | 117,134 | +0.01(+0.13%) |
Oct 25, 2012 | 10.19 | 10.20 | 10.12 | 10.20 | 89,582 | +0.04(+0.38%) |
Oct 24, 2012 | 10.20 | 10.21 | 10.13 | 10.16 | 168,565 | -0.01(-0.13%) |
Oct 23, 2012 | 10.19 | 10.19 | 10.14 | 10.17 | 188,796 | +0.02(+0.19%) |
Oct 19, 2012 | 10.15 | 10.15 | 10.11 | 10.15 | 126,912 | +0.03(+0.32%) |
Oct 18, 2012 | 10.18 | 10.19 | 10.10 | 10.12 | 159,828 | -0.06(-0.64%) |
Oct 17, 2012 | 10.10 | 10.21 | 10.09 | 10.19 | 163,421 | +0.07(+0.71%) |
Oct 16, 2012 | 10.12 | 10.12 | 10.07 | 10.12 | 152,058 | -0.01(-0.06%) |
Oct 15, 2012 | 10.12 | 10.12 | 10.07 | 10.12 | 126,731 | +0.03(+0.26%) |
Oct 12, 2012 | 10.08 | 10.12 | 10.03 | 10.10 | 150,672 | +0.01(+0.13%) |
Oct 11, 2012 | 10.01 | 10.13 | 10.01 | 10.08 | 202,926 | -0.01(-0.06%) |
Oct 10, 2012 | 10.14 | 10.14 | 10.05 | 10.09 | 156,000 | -0.06(-0.58%) |
Oct 09, 2012 | 10.15 | 10.20 | 10.12 | 10.15 | 126,029 | -0.03(-0.26%) |
Oct 08, 2012 | 10.22 | 10.24 | 10.17 | 10.17 | 123,135 | -0.01(-0.13%) |
Oct 05, 2012 | 10.21 | 10.25 | 10.17 | 10.19 | 101,361 | +0.02(+0.19%) |
Oct 04, 2012 | 10.14 | 10.23 | 10.13 | 10.17 | 234,765 | +0.00(+0.00%) |
Oct 03, 2012 | 10.22 | 10.23 | 10.17 | 10.17 | 174,948 | -0.01(-0.13%) |
Oct 02, 2012 | 10.23 | 10.28 | 10.17 | 10.18 | 101,254 | -0.05(-0.51%) |
Oct 01, 2012 | 10.26 | 10.30 | 10.20 | 10.23 | 181,251 | +0.00(+0.00%) |
Sep 28, 2012 | 10.17 | 10.23 | 10.17 | 10.23 | 79,189 | +0.06(+0.57%) |
Sep 27, 2012 | 10.15 | 10.19 | 10.15 | 10.17 | 224,037 | -0.01(-0.06%) |
Sep 26, 2012 | 10.13 | 10.19 | 10.12 | 10.18 | 104,129 | +0.06(+0.58%) |
Sep 25, 2012 | 10.13 | 10.13 | 10.08 | 10.12 | 129,167 | +0.01(+0.06%) |
Sep 24, 2012 | 10.04 | 10.12 | 10.04 | 10.12 | 114,086 | +0.05(+0.45%) |
Sep 21, 2012 | 10.02 | 10.07 | 10.02 | 10.07 | 137,488 | +0.05(+0.45%) |
Sep 20, 2012 | 10.04 | 10.07 | 10.02 | 10.02 | 101,000 | -0.01(-0.06%) |
Sep 19, 2012 | 9.934 | 10.04 | 9.934 | 10.03 | 142,421 | +0.06(+0.65%) |
Sep 18, 2012 | 9.973 | 9.992 | 9.927 | 9.966 | 195,466 | +0.01(+0.13%) |
Sep 17, 2012 | 9.947 | 9.960 | 9.923 | 9.953 | 112,236 | +0.00(+0.00%) |
Sep 14, 2012 | 9.947 | 9.992 | 9.927 | 9.953 | 118,342 | -0.01(-0.07%) |
Sep 13, 2012 | 9.966 | 10.01 | 9.927 | 9.960 | 238,241 | -0.06(-0.65%) |
Sep 12, 2012 | 9.979 | 10.02 | 9.921 | 10.02 | 137,267 | +0.03(+0.26%) |
Sep 11, 2012 | 9.921 | 9.999 | 9.921 | 9.999 | 122,110 | +0.04(+0.39%) |
Sep 10, 2012 | 9.921 | 9.960 | 9.882 | 9.960 | 163,229 | +0.05(+0.46%) |
Sep 07, 2012 | 9.882 | 9.960 | 9.882 | 9.914 | 82,160 | +0.01(+0.07%) |
Sep 06, 2012 | 9.927 | 9.927 | 9.875 | 9.908 | 129,737 | -0.01(-0.13%) |
Sep 05, 2012 | 9.921 | 9.934 | 9.888 | 9.921 | 116,301 | +0.00(+0.00%) |
Sep 04, 2012 | 9.966 | 9.966 | 9.921 | 9.921 | 123,114 | -0.02(-0.20%) |
Aug 31, 2012 | 9.940 | 9.940 | 9.888 | 9.940 | 79,823 | +0.04(+0.39%) |
Aug 30, 2012 | 9.908 | 9.927 | 9.875 | 9.901 | 74,593 | +0.00(+0.00%) |
Aug 29, 2012 | 9.836 | 9.901 | 9.836 | 9.901 | 118,982 | +0.15(+1.53%) |
Aug 27, 2012 | 9.752 | 9.791 | 9.739 | 9.752 | 148,938 | +0.00(+0.00%) |
Aug 24, 2012 | 9.758 | 9.771 | 9.719 | 9.752 | 123,908 | -0.02(-0.20%) |
Aug 23, 2012 | 9.836 | 9.875 | 9.732 | 9.771 | 229,150 | -0.07(-0.73%) |
Aug 22, 2012 | 9.849 | 9.869 | 9.713 | 9.843 | 197,333 | -0.03(-0.33%) |
Aug 21, 2012 | 9.940 | 9.947 | 9.849 | 9.875 | 153,784 | -0.08(-0.85%) |
Aug 20, 2012 | 9.973 | 9.973 | 9.934 | 9.960 | 67,950 | +0.00(+0.00%) |
Aug 17, 2012 | 9.908 | 9.960 | 9.888 | 9.960 | 74,687 | +0.05(+0.46%) |
Aug 16, 2012 | 9.901 | 9.953 | 9.895 | 9.914 | 77,285 | -0.02(-0.20%) |
Aug 15, 2012 | 9.940 | 9.940 | 9.888 | 9.934 | 108,266 | +0.03(+0.26%) |
Aug 14, 2012 | 9.882 | 9.908 | 9.830 | 9.908 | 78,013 | +0.05(+0.46%) |
Aug 13, 2012 | 9.940 | 9.940 | 9.843 | 9.862 | 141,592 | -0.09(-0.91%) |
Aug 10, 2012 | 9.947 | 9.999 | 9.940 | 9.953 | 154,066 | -0.02(-0.20%) |
Aug 09, 2012 | 10.02 | 10.03 | 9.953 | 9.973 | 230,897 | -0.05(-0.45%) |
Aug 08, 2012 | 10.03 | 10.06 | 10.02 | 10.02 | 120,966 | -0.02(-0.19%) |
Aug 07, 2012 | 10.12 | 10.15 | 10.04 | 10.04 | 148,994 | -0.10(-0.96%) |
Aug 06, 2012 | 10.09 | 10.13 | 10.09 | 10.13 | 118,868 | +0.03(+0.32%) |
Aug 03, 2012 | 10.18 | 10.18 | 10.08 | 10.10 | 118,902 | -0.03(-0.31%) |
Aug 02, 2012 | 10.13 | 10.15 | 10.11 | 10.13 | 108,890 | -0.00(-0.00%) |
Aug 01, 2012 | 10.17 | 10.17 | 10.10 | 10.13 | 172,396 | +0.03(+0.26%) |
Jul 31, 2012 | 10.13 | 10.13 | 10.08 | 10.11 | 137,448 | +0.02(+0.17%) |
Jul 30, 2012 | 10.12 | 10.13 | 10.07 | 10.09 | 151,160 | -0.01(-0.10%) |
Jul 27, 2012 | 10.09 | 10.10 | 10.06 | 10.10 | 129,193 | +0.02(+0.19%) |
Jul 26, 2012 | 10.08 | 10.08 | 10.05 | 10.08 | 132,534 | +0.04(+0.39%) |
Jul 25, 2012 | 10.03 | 10.06 | 10.01 | 10.04 | 201,974 | +0.03(+0.26%) |
Jul 24, 2012 | 10.05 | 10.05 | 9.992 | 10.02 | 364,176 | -0.02(-0.19%) |
Jul 23, 2012 | 10.01 | 10.04 | 9.973 | 10.04 | 180,428 | +0.03(+0.32%) |
Jul 20, 2012 | 9.973 | 10.01 | 9.966 | 10.01 | 132,712 | +0.04(+0.39%) |
Jul 19, 2012 | 9.940 | 9.969 | 9.940 | 9.966 | 159,361 | +0.03(+0.26%) |
Jul 18, 2012 | 9.901 | 9.940 | 9.882 | 9.940 | 135,558 | +0.05(+0.46%) |
Jul 17, 2012 | 9.869 | 9.901 | 9.862 | 9.895 | 120,994 | +0.04(+0.40%) |
Jul 16, 2012 | 9.856 | 9.869 | 9.817 | 9.856 | 158,632 | +0.02(+0.20%) |
Jul 13, 2012 | 9.862 | 9.869 | 9.836 | 9.836 | 116,823 | +0.00(+0.00%) |
Jul 12, 2012 | 9.797 | 9.843 | 9.797 | 9.836 | 152,137 | -0.01(-0.13%) |
Jul 11, 2012 | 9.856 | 9.914 | 9.836 | 9.849 | 196,751 | -0.05(-0.52%) |
Jul 10, 2012 | 9.908 | 9.908 | 9.862 | 9.901 | 229,555 | +0.01(+0.07%) |
Jul 09, 2012 | 9.862 | 9.901 | 9.843 | 9.895 | 147,262 | +0.02(+0.20%) |
Jul 06, 2012 | 9.810 | 9.875 | 9.810 | 9.875 | 140,948 | +0.05(+0.46%) |
Jul 05, 2012 | 9.784 | 9.830 | 9.771 | 9.830 | 167,138 | +0.06(+0.60%) |
Jul 03, 2012 | 9.713 | 9.778 | 9.713 | 9.771 | 93,062 | +0.06(+0.67%) |
Jul 02, 2012 | 9.693 | 9.726 | 9.667 | 9.706 | 267,624 | +0.01(+0.07%) |
Jun 29, 2012 | 9.680 | 9.700 | 9.648 | 9.700 | 181,505 | +0.03(+0.34%) |
Jun 28, 2012 | 9.667 | 9.713 | 9.641 | 9.667 | 179,012 | -0.03(-0.33%) |
Jun 27, 2012 | 9.667 | 9.700 | 9.641 | 9.700 | 193,199 | +0.06(+0.67%) |
Jun 26, 2012 | 9.615 | 9.648 | 9.602 | 9.635 | 153,521 | -0.03(-0.27%) |
Jun 25, 2012 | 9.687 | 9.732 | 9.628 | 9.661 | 206,159 | -0.06(-0.60%) |
Jun 22, 2012 | 9.745 | 9.745 | 9.680 | 9.719 | 114,803 | -0.01(-0.07%) |
Jun 21, 2012 | 9.641 | 9.732 | 9.641 | 9.726 | 79,403 | +0.06(+0.60%) |
Jun 20, 2012 | 9.680 | 9.713 | 9.641 | 9.667 | 93,219 | -0.01(-0.13%) |
Jun 19, 2012 | 9.661 | 9.706 | 9.648 | 9.680 | 106,898 | +0.05(+0.54%) |
Jun 18, 2012 | 9.537 | 9.674 | 9.518 | 9.628 | 250,931 | +0.09(+0.89%) |
Jun 15, 2012 | 9.628 | 9.654 | 9.531 | 9.543 | 227,580 | -0.12(-1.22%) |
Jun 14, 2012 | 9.804 | 9.804 | 9.654 | 9.661 | 243,118 | -0.12(-1.20%) |
Jun 13, 2012 | 9.784 | 9.791 | 9.758 | 9.778 | 120,027 | -0.04(-0.40%) |
Jun 12, 2012 | 9.849 | 9.856 | 9.817 | 9.817 | 74,714 | -0.01(-0.07%) |
Jun 11, 2012 | 9.895 | 9.895 | 9.823 | 9.823 | 99,296 | -0.05(-0.53%) |
Jun 08, 2012 | 9.836 | 9.895 | 9.810 | 9.875 | 124,305 | +0.03(+0.33%) |
Jun 07, 2012 | 9.908 | 9.914 | 9.810 | 9.843 | 162,891 | -0.06(-0.59%) |
Jun 06, 2012 | 9.862 | 9.914 | 9.862 | 9.901 | 157,650 | +0.01(+0.07%) |
Jun 05, 2012 | 9.940 | 9.940 | 9.856 | 9.895 | 147,863 | -0.03(-0.26%) |
Jun 04, 2012 | 10.01 | 10.01 | 9.869 | 9.921 | 230,340 | -0.08(-0.84%) |
Jun 01, 2012 | 9.979 | 10.03 | 9.973 | 10.01 | 119,472 | +0.01(+0.06%) |
May 31, 2012 | 9.979 | 10.01 | 9.966 | 9.999 | 129,440 | +0.02(+0.20%) |
May 30, 2012 | 9.999 | 9.999 | 9.940 | 9.979 | 104,144 | +0.00(+0.00%) |
May 29, 2012 | 9.979 | 9.999 | 9.940 | 9.979 | 124,979 | +0.05(+0.52%) |
May 25, 2012 | 9.999 | 10.01 | 9.925 | 9.927 | 86,970 | -0.05(-0.46%) |
May 24, 2012 | 9.947 | 9.973 | 9.875 | 9.973 | 123,983 | +0.05(+0.52%) |
May 23, 2012 | 9.888 | 9.927 | 9.875 | 9.921 | 171,736 | +0.05(+0.46%) |
May 22, 2012 | 9.875 | 9.908 | 9.830 | 9.875 | 181,898 | -0.01(-0.07%) |
May 21, 2012 | 9.914 | 9.921 | 9.869 | 9.882 | 163,352 | -0.01(-0.07%) |
May 18, 2012 | 9.908 | 9.934 | 9.888 | 9.888 | 71,942 | -0.01(-0.07%) |
May 17, 2012 | 9.940 | 9.953 | 9.849 | 9.895 | 145,694 | -0.05(-0.46%) |
May 16, 2012 | 9.934 | 9.940 | 9.901 | 9.940 | 64,002 | +0.01(+0.13%) |
May 15, 2012 | 9.856 | 9.927 | 9.856 | 9.927 | 112,287 | +0.05(+0.53%) |
May 14, 2012 | 9.908 | 9.908 | 9.862 | 9.875 | 197,496 | -0.03(-0.33%) |
May 11, 2012 | 9.908 | 9.940 | 9.888 | 9.908 | 109,470 | -0.05(-0.46%) |
May 10, 2012 | 9.966 | 9.966 | 9.921 | 9.953 | 118,801 | +0.01(+0.13%) |
May 09, 2012 | 9.947 | 9.973 | 9.901 | 9.940 | 107,992 | +0.04(+0.39%) |
May 08, 2012 | 9.940 | 9.966 | 9.895 | 9.901 | 126,033 | -0.05(-0.46%) |
May 07, 2012 | 9.953 | 9.979 | 9.940 | 9.947 | 71,699 | -0.01(-0.09%) |
May 04, 2012 | 9.960 | 9.966 | 9.940 | 9.956 | 75,854 | +0.02(+0.16%) |
May 03, 2012 | 10.01 | 10.01 | 9.934 | 9.940 | 92,488 | -0.06(-0.65%) |
May 02, 2012 | 9.914 | 10.01 | 9.901 | 10.01 | 141,563 | +0.08(+0.79%) |