Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.52 | 11.73 | 11.33 | 11.66 | 160,644 | +0.17(+1.50%) |
Apr 29, 2013 | 11.56 | 11.62 | 11.43 | 11.49 | 58,938 | +0.04(+0.32%) |
Apr 26, 2013 | 11.55 | 11.55 | 11.34 | 11.45 | 102,905 | -0.12(-1.02%) |
Apr 25, 2013 | 11.53 | 11.88 | 11.53 | 11.57 | 57,618 | +0.05(+0.47%) |
Apr 24, 2013 | 11.63 | 11.73 | 11.46 | 11.52 | 51,699 | -0.08(-0.71%) |
Apr 23, 2013 | 11.49 | 11.63 | 11.33 | 11.60 | 56,884 | +0.25(+2.16%) |
Apr 22, 2013 | 11.19 | 11.48 | 10.79 | 11.35 | 115,269 | +0.24(+2.13%) |
Apr 19, 2013 | 10.97 | 11.14 | 10.84 | 11.12 | 77,523 | +0.16(+1.49%) |
Apr 18, 2013 | 11.14 | 11.21 | 10.89 | 10.95 | 89,347 | -0.14(-1.23%) |
Apr 17, 2013 | 11.31 | 11.41 | 10.86 | 11.09 | 156,326 | -0.32(-2.79%) |
Apr 16, 2013 | 11.43 | 11.52 | 11.27 | 11.41 | 91,433 | +0.14(+1.21%) |
Apr 15, 2013 | 12.10 | 12.15 | 11.16 | 11.27 | 120,336 | -0.98(-8.01%) |
Apr 12, 2013 | 12.20 | 12.30 | 12.10 | 12.25 | 46,312 | -0.04(-0.30%) |
Apr 11, 2013 | 12.25 | 12.45 | 12.19 | 12.29 | 43,387 | +0.00(+0.00%) |
Apr 10, 2013 | 11.88 | 12.43 | 11.88 | 12.29 | 98,518 | +0.41(+3.44%) |
Apr 09, 2013 | 12.10 | 12.16 | 11.86 | 11.88 | 63,270 | -0.20(-1.66%) |
Apr 08, 2013 | 11.95 | 12.12 | 11.88 | 12.08 | 55,379 | +0.20(+1.68%) |
Apr 05, 2013 | 11.93 | 12.07 | 11.73 | 11.88 | 117,516 | -0.28(-2.32%) |
Apr 04, 2013 | 12.05 | 12.20 | 12.05 | 12.16 | 40,986 | +0.13(+1.06%) |
Apr 03, 2013 | 12.12 | 12.23 | 11.92 | 12.03 | 99,818 | -0.07(-0.60%) |
Apr 02, 2013 | 12.56 | 12.61 | 12.05 | 12.11 | 55,957 | -0.30(-2.42%) |
Apr 01, 2013 | 12.79 | 12.87 | 12.29 | 12.41 | 134,850 | -0.40(-3.12%) |
Mar 28, 2013 | 12.90 | 12.91 | 12.74 | 12.81 | 93,045 | -0.02(-0.14%) |
Mar 27, 2013 | 12.81 | 12.89 | 12.74 | 12.83 | 60,153 | -0.07(-0.56%) |
Mar 26, 2013 | 12.94 | 12.97 | 12.70 | 12.90 | 65,783 | +0.08(+0.64%) |
Mar 25, 2013 | 12.73 | 12.89 | 12.57 | 12.82 | 111,595 | +0.12(+0.93%) |
Mar 22, 2013 | 12.63 | 12.73 | 12.54 | 12.70 | 100,128 | +0.17(+1.38%) |
Mar 21, 2013 | 12.59 | 12.59 | 12.23 | 12.53 | 167,372 | -0.07(-0.58%) |
Mar 20, 2013 | 12.63 | 12.69 | 12.43 | 12.60 | 100,148 | +0.18(+1.46%) |
Mar 19, 2013 | 12.43 | 12.49 | 12.23 | 12.42 | 119,183 | +0.05(+0.37%) |
Mar 18, 2013 | 12.18 | 12.44 | 12.18 | 12.37 | 66,332 | +0.00(+0.00%) |
Mar 15, 2013 | 12.03 | 12.42 | 12.03 | 12.37 | 158,097 | +0.28(+2.33%) |
Mar 14, 2013 | 11.75 | 12.17 | 11.69 | 12.09 | 78,025 | +0.39(+3.34%) |
Mar 13, 2013 | 11.63 | 11.81 | 11.53 | 11.70 | 53,405 | +0.07(+0.63%) |
Mar 12, 2013 | 11.60 | 11.66 | 11.42 | 11.63 | 68,094 | +0.05(+0.47%) |
Mar 11, 2013 | 11.64 | 11.77 | 11.51 | 11.57 | 63,578 | -0.14(-1.16%) |
Mar 08, 2013 | 11.47 | 11.73 | 11.31 | 11.71 | 141,406 | +0.39(+3.45%) |
Mar 07, 2013 | 11.58 | 11.59 | 11.30 | 11.32 | 71,858 | -0.29(-2.51%) |
Mar 06, 2013 | 11.13 | 11.62 | 11.13 | 11.61 | 73,620 | +0.53(+4.74%) |
Mar 05, 2013 | 11.13 | 11.21 | 11.01 | 11.08 | 168,347 | +0.08(+0.74%) |
Mar 04, 2013 | 11.49 | 11.53 | 10.88 | 11.00 | 189,063 | -0.57(-4.93%) |
Mar 01, 2013 | 11.12 | 11.63 | 10.94 | 11.57 | 102,503 | +0.27(+2.40%) |
Feb 28, 2013 | 11.43 | 11.54 | 11.26 | 11.30 | 85,691 | -0.13(-1.11%) |
Feb 27, 2013 | 11.27 | 11.62 | 11.27 | 11.43 | 75,509 | +0.17(+1.53%) |
Feb 26, 2013 | 11.18 | 11.46 | 11.04 | 11.25 | 40,675 | +0.15(+1.39%) |
Feb 25, 2013 | 11.63 | 11.63 | 11.07 | 11.10 | 108,882 | -0.46(-3.99%) |
Feb 22, 2013 | 11.48 | 11.58 | 11.31 | 11.56 | 66,071 | +0.20(+1.75%) |
Feb 21, 2013 | 11.22 | 11.43 | 11.19 | 11.36 | 53,363 | +0.14(+1.21%) |
Feb 20, 2013 | 11.66 | 11.70 | 11.23 | 11.23 | 118,100 | -0.39(-3.35%) |
Feb 19, 2013 | 11.32 | 11.63 | 11.32 | 11.62 | 171,955 | +0.34(+3.05%) |
Feb 15, 2013 | 11.09 | 11.45 | 11.04 | 11.27 | 91,355 | +0.23(+2.05%) |
Feb 14, 2013 | 10.97 | 11.12 | 10.96 | 11.05 | 64,851 | +0.03(+0.25%) |
Feb 13, 2013 | 11.05 | 11.15 | 10.90 | 11.02 | 95,684 | +0.03(+0.25%) |
Feb 12, 2013 | 10.90 | 11.09 | 10.89 | 10.99 | 73,813 | +0.14(+1.25%) |
Feb 11, 2013 | 10.92 | 10.93 | 10.77 | 10.86 | 65,427 | -0.04(-0.33%) |
Feb 08, 2013 | 10.87 | 10.96 | 10.80 | 10.89 | 36,886 | +0.07(+0.67%) |
Feb 07, 2013 | 10.79 | 10.91 | 10.63 | 10.82 | 113,527 | +0.05(+0.42%) |
Feb 06, 2013 | 11.00 | 11.01 | 10.71 | 10.77 | 124,699 | -0.17(-1.57%) |
Feb 04, 2013 | 11.25 | 11.25 | 10.77 | 10.95 | 179,452 | -0.83(-7.07%) |
Feb 01, 2013 | 11.78 | 11.82 | 11.73 | 11.78 | 127,759 | +0.09(+0.78%) |
Jan 31, 2013 | 11.44 | 11.71 | 11.42 | 11.69 | 88,175 | +0.24(+2.14%) |
Jan 30, 2013 | 11.77 | 11.77 | 11.38 | 11.44 | 74,304 | -0.31(-2.62%) |
Jan 29, 2013 | 11.70 | 11.90 | 11.63 | 11.75 | 94,767 | +0.05(+0.39%) |
Jan 28, 2013 | 11.62 | 11.79 | 11.47 | 11.71 | 124,927 | +0.11(+0.94%) |
Jan 25, 2013 | 11.62 | 11.62 | 11.44 | 11.60 | 85,277 | +0.08(+0.71%) |
Jan 24, 2013 | 11.68 | 11.74 | 11.49 | 11.52 | 185,601 | -0.13(-1.09%) |
Jan 23, 2013 | 11.64 | 11.65 | 11.53 | 11.64 | 107,101 | +0.03(+0.23%) |
Jan 22, 2013 | 11.32 | 11.64 | 11.27 | 11.62 | 144,970 | +0.27(+2.39%) |
Jan 18, 2013 | 11.33 | 11.40 | 11.30 | 11.35 | 97,006 | +0.04(+0.32%) |
Jan 17, 2013 | 11.36 | 11.43 | 11.25 | 11.31 | 121,878 | +0.05(+0.48%) |
Jan 16, 2013 | 11.40 | 11.40 | 11.20 | 11.25 | 74,554 | -0.18(-1.58%) |
Jan 15, 2013 | 11.34 | 11.52 | 11.30 | 11.44 | 101,567 | -0.02(-0.16%) |
Jan 14, 2013 | 11.35 | 11.63 | 11.34 | 11.45 | 286,884 | +0.05(+0.48%) |
Jan 11, 2013 | 11.48 | 11.48 | 11.23 | 11.40 | 280,261 | -0.08(-0.71%) |
Jan 10, 2013 | 11.50 | 11.54 | 11.39 | 11.48 | 87,099 | +0.07(+0.64%) |
Jan 09, 2013 | 11.43 | 11.48 | 11.35 | 11.41 | 90,081 | +0.05(+0.48%) |
Jan 08, 2013 | 11.44 | 11.56 | 11.28 | 11.35 | 35,860 | -0.11(-0.95%) |
Jan 07, 2013 | 11.49 | 11.50 | 11.40 | 11.46 | 43,734 | -0.11(-0.94%) |
Jan 04, 2013 | 11.46 | 11.73 | 11.40 | 11.57 | 113,281 | +0.21(+1.83%) |
Jan 03, 2013 | 11.32 | 11.43 | 11.25 | 11.36 | 81,079 | +0.09(+0.80%) |
Jan 02, 2013 | 11.29 | 11.35 | 11.08 | 11.27 | 290,548 | +0.26(+2.39%) |
Dec 31, 2012 | 10.66 | 11.06 | 10.53 | 11.01 | 113,247 | +0.40(+3.75%) |
Dec 28, 2012 | 10.62 | 10.84 | 10.58 | 10.61 | 88,356 | -0.08(-0.76%) |
Dec 27, 2012 | 10.83 | 10.84 | 10.48 | 10.69 | 81,278 | -0.10(-0.92%) |
Dec 26, 2012 | 10.74 | 10.90 | 10.60 | 10.79 | 112,408 | +0.10(+0.93%) |
Dec 24, 2012 | 10.63 | 10.73 | 10.38 | 10.69 | 75,659 | +0.05(+0.51%) |
Dec 21, 2012 | 10.48 | 10.69 | 10.42 | 10.64 | 374,751 | +0.01(+0.08%) |
Dec 20, 2012 | 10.66 | 10.68 | 10.56 | 10.63 | 97,598 | -0.03(-0.25%) |
Dec 19, 2012 | 10.74 | 10.77 | 10.58 | 10.66 | 93,976 | -0.08(-0.76%) |
Dec 18, 2012 | 10.71 | 10.75 | 10.60 | 10.74 | 163,737 | +0.04(+0.34%) |
Dec 17, 2012 | 10.33 | 10.72 | 10.25 | 10.70 | 323,046 | +0.43(+4.14%) |
Dec 14, 2012 | 10.26 | 10.39 | 10.14 | 10.28 | 63,085 | -0.05(-0.44%) |
Dec 13, 2012 | 10.39 | 10.41 | 10.21 | 10.32 | 50,182 | -0.04(-0.35%) |
Dec 12, 2012 | 10.37 | 10.60 | 10.26 | 10.36 | 202,912 | +0.00(+0.00%) |
Dec 11, 2012 | 10.02 | 10.39 | 9.978 | 10.36 | 124,541 | +0.45(+4.57%) |
Dec 10, 2012 | 9.788 | 9.942 | 9.724 | 9.905 | 50,670 | +0.18(+1.86%) |
Dec 07, 2012 | 10.02 | 10.02 | 9.670 | 9.724 | 72,170 | -0.38(-3.76%) |
Dec 06, 2012 | 10.10 | 10.13 | 9.919 | 10.10 | 86,927 | +0.02(+0.18%) |
Dec 05, 2012 | 10.13 | 10.15 | 10.01 | 10.09 | 55,575 | -0.02(-0.18%) |
Dec 04, 2012 | 9.960 | 10.12 | 9.851 | 10.10 | 72,866 | +0.32(+3.24%) |
Nov 30, 2012 | 9.914 | 9.914 | 9.643 | 9.788 | 120,524 | -0.07(-0.73%) |
Nov 29, 2012 | 9.643 | 9.896 | 9.462 | 9.860 | 82,175 | +0.18(+1.87%) |
Nov 28, 2012 | 9.661 | 9.733 | 9.507 | 9.679 | 63,041 | -0.07(-0.74%) |
Nov 27, 2012 | 9.679 | 9.824 | 9.656 | 9.751 | 42,647 | +0.07(+0.75%) |
Nov 26, 2012 | 9.471 | 9.688 | 9.462 | 9.679 | 62,257 | +0.16(+1.71%) |
Nov 23, 2012 | 9.407 | 9.525 | 9.398 | 9.516 | 29,246 | +0.13(+1.35%) |
Nov 21, 2012 | 9.244 | 9.435 | 9.036 | 9.389 | 53,332 | +0.15(+1.67%) |
Nov 20, 2012 | 9.344 | 9.435 | 9.208 | 9.235 | 49,023 | -0.16(-1.73%) |
Nov 19, 2012 | 9.226 | 9.407 | 9.127 | 9.398 | 44,255 | +0.33(+3.59%) |
Nov 16, 2012 | 8.719 | 9.154 | 8.602 | 9.072 | 120,159 | +0.30(+3.41%) |
Nov 15, 2012 | 8.719 | 8.891 | 8.620 | 8.774 | 74,785 | +0.07(+0.83%) |
Nov 14, 2012 | 9.118 | 9.118 | 8.665 | 8.701 | 101,918 | -0.36(-4.00%) |
Nov 13, 2012 | 9.199 | 9.353 | 9.045 | 9.063 | 40,670 | -0.18(-1.96%) |
Nov 12, 2012 | 9.326 | 9.389 | 9.172 | 9.244 | 26,782 | -0.01(-0.10%) |
Nov 09, 2012 | 8.918 | 9.462 | 8.918 | 9.254 | 59,826 | +0.29(+3.23%) |
Nov 08, 2012 | 9.244 | 9.244 | 8.964 | 8.964 | 87,883 | -0.34(-3.60%) |
Nov 07, 2012 | 9.661 | 9.751 | 9.299 | 9.299 | 65,769 | -0.54(-5.52%) |
Nov 06, 2012 | 9.662 | 9.851 | 9.608 | 9.842 | 51,368 | +0.18(+1.87%) |
Nov 05, 2012 | 9.572 | 9.923 | 9.572 | 9.662 | 52,266 | +0.07(+0.75%) |
Nov 02, 2012 | 9.770 | 9.887 | 9.463 | 9.590 | 96,746 | -0.14(-1.48%) |
Nov 01, 2012 | 9.878 | 9.887 | 9.707 | 9.734 | 73,974 | -0.09(-0.92%) |
Oct 31, 2012 | 9.707 | 9.851 | 9.662 | 9.824 | 51,051 | +0.15(+1.58%) |
Oct 26, 2012 | 9.761 | 9.671 | 9.671 | 9.671 | 92,423 | -0.07(-0.74%) |
Oct 25, 2012 | 9.626 | 9.752 | 9.491 | 9.743 | 72,402 | +0.23(+2.46%) |
Oct 24, 2012 | 9.319 | 9.518 | 9.220 | 9.509 | 144,494 | +0.26(+2.83%) |
Oct 23, 2012 | 9.139 | 9.292 | 9.103 | 9.247 | 47,063 | +0.01(+0.10%) |
Oct 19, 2012 | 9.689 | 9.689 | 9.139 | 9.238 | 85,381 | -0.57(-5.79%) |
Oct 18, 2012 | 9.779 | 9.941 | 9.770 | 9.806 | 48,778 | +0.05(+0.46%) |
Oct 17, 2012 | 9.689 | 9.761 | 9.527 | 9.761 | 53,602 | +0.12(+1.21%) |
Oct 16, 2012 | 9.545 | 9.757 | 9.545 | 9.644 | 45,072 | +0.14(+1.52%) |
Oct 15, 2012 | 9.337 | 9.518 | 9.184 | 9.500 | 57,961 | +0.20(+2.13%) |
Oct 12, 2012 | 9.337 | 9.463 | 9.211 | 9.301 | 62,034 | -0.01(-0.10%) |
Oct 11, 2012 | 9.436 | 9.527 | 9.301 | 9.310 | 46,694 | +0.00(+0.00%) |
Oct 10, 2012 | 9.256 | 9.346 | 9.103 | 9.310 | 60,311 | +0.07(+0.78%) |
Oct 09, 2012 | 9.698 | 9.698 | 9.184 | 9.238 | 114,357 | -0.48(-4.92%) |
Oct 08, 2012 | 9.905 | 9.914 | 9.707 | 9.716 | 30,179 | -0.28(-2.80%) |
Oct 05, 2012 | 9.842 | 10.09 | 9.842 | 9.995 | 28,401 | +0.18(+1.84%) |
Oct 04, 2012 | 9.779 | 9.815 | 9.500 | 9.815 | 45,738 | +0.09(+0.93%) |
Oct 03, 2012 | 9.878 | 9.878 | 9.716 | 9.725 | 35,655 | -0.14(-1.46%) |
Oct 02, 2012 | 9.914 | 9.914 | 9.788 | 9.869 | 44,134 | +0.03(+0.27%) |
Oct 01, 2012 | 9.932 | 10.04 | 9.770 | 9.842 | 70,812 | -0.01(-0.09%) |
Sep 28, 2012 | 10.07 | 10.09 | 9.833 | 9.851 | 65,414 | -0.29(-2.84%) |
Sep 27, 2012 | 10.12 | 10.18 | 9.950 | 10.14 | 81,164 | +0.07(+0.72%) |
Sep 26, 2012 | 10.28 | 10.36 | 9.995 | 10.07 | 59,598 | -0.14(-1.41%) |
Sep 25, 2012 | 10.63 | 10.71 | 10.19 | 10.21 | 114,011 | -0.31(-2.91%) |
Sep 24, 2012 | 10.57 | 10.70 | 10.43 | 10.52 | 96,943 | -0.14(-1.27%) |
Sep 21, 2012 | 10.50 | 10.66 | 10.48 | 10.65 | 215,209 | +0.32(+3.14%) |
Sep 20, 2012 | 10.24 | 10.37 | 10.14 | 10.33 | 32,428 | +0.04(+0.35%) |
Sep 19, 2012 | 10.38 | 10.38 | 10.18 | 10.29 | 53,768 | -0.06(-0.61%) |
Sep 18, 2012 | 10.50 | 10.50 | 10.30 | 10.36 | 109,490 | -0.16(-1.54%) |
Sep 17, 2012 | 10.36 | 10.54 | 10.07 | 10.52 | 53,732 | +0.12(+1.13%) |
Sep 14, 2012 | 10.46 | 10.57 | 10.28 | 10.40 | 136,288 | +0.02(+0.17%) |
Sep 13, 2012 | 10.17 | 10.48 | 9.959 | 10.38 | 110,577 | +0.26(+2.58%) |
Sep 12, 2012 | 10.26 | 10.26 | 9.959 | 10.12 | 54,890 | -0.06(-0.62%) |
Sep 11, 2012 | 10.14 | 10.29 | 10.03 | 10.18 | 41,825 | +0.08(+0.80%) |
Sep 10, 2012 | 9.959 | 10.26 | 9.959 | 10.10 | 50,643 | +0.16(+1.63%) |
Sep 07, 2012 | 10.02 | 10.05 | 9.860 | 9.941 | 49,031 | +0.01(+0.09%) |
Sep 06, 2012 | 9.283 | 9.995 | 9.283 | 9.932 | 95,445 | +0.76(+8.25%) |
Sep 05, 2012 | 9.337 | 9.364 | 9.139 | 9.175 | 124,982 | -0.14(-1.45%) |
Sep 04, 2012 | 9.283 | 9.355 | 9.166 | 9.310 | 118,683 | +0.01(+0.10%) |
Aug 31, 2012 | 9.761 | 9.761 | 9.247 | 9.301 | 139,409 | -0.32(-3.37%) |
Aug 30, 2012 | 9.779 | 9.779 | 9.599 | 9.626 | 30,902 | -0.23(-2.38%) |
Aug 29, 2012 | 9.959 | 9.968 | 9.842 | 9.860 | 71,597 | +0.03(+0.27%) |
Aug 27, 2012 | 9.797 | 9.842 | 9.572 | 9.833 | 37,819 | +0.07(+0.74%) |
Aug 24, 2012 | 9.572 | 9.761 | 9.554 | 9.761 | 31,842 | +0.14(+1.40%) |
Aug 23, 2012 | 9.707 | 9.707 | 9.581 | 9.626 | 23,100 | -0.06(-0.65%) |
Aug 22, 2012 | 9.950 | 9.950 | 9.617 | 9.689 | 82,909 | -0.26(-2.63%) |
Aug 21, 2012 | 10.00 | 10.33 | 9.896 | 9.950 | 75,716 | +0.02(+0.18%) |
Aug 20, 2012 | 9.833 | 9.932 | 9.716 | 9.932 | 49,037 | +0.05(+0.46%) |
Aug 17, 2012 | 9.788 | 9.959 | 9.617 | 9.887 | 108,618 | +0.04(+0.37%) |
Aug 16, 2012 | 9.590 | 9.878 | 9.463 | 9.851 | 61,091 | +0.23(+2.44%) |
Aug 15, 2012 | 9.391 | 9.662 | 9.391 | 9.617 | 71,623 | +0.22(+2.30%) |
Aug 14, 2012 | 9.851 | 9.851 | 9.337 | 9.400 | 117,811 | -0.34(-3.52%) |
Aug 13, 2012 | 9.581 | 9.743 | 9.554 | 9.743 | 50,832 | +0.17(+1.79%) |
Aug 10, 2012 | 9.635 | 9.653 | 9.455 | 9.572 | 75,718 | -0.08(-0.84%) |
Aug 09, 2012 | 9.635 | 9.752 | 9.617 | 9.653 | 51,065 | +0.02(+0.19%) |
Aug 08, 2012 | 9.572 | 9.680 | 9.527 | 9.635 | 58,985 | +0.01(+0.09%) |
Aug 07, 2012 | 9.689 | 9.751 | 9.581 | 9.626 | 109,137 | +0.05(+0.56%) |
Aug 06, 2012 | 9.680 | 9.689 | 9.402 | 9.572 | 88,204 | -0.07(-0.74%) |
Aug 03, 2012 | 9.204 | 9.644 | 9.177 | 9.644 | 102,801 | +0.65(+7.18%) |
Aug 02, 2012 | 8.567 | 9.285 | 8.567 | 8.998 | 132,343 | +0.83(+10.22%) |
Aug 01, 2012 | 8.863 | 9.061 | 8.056 | 8.164 | 187,517 | -0.62(-7.05%) |
Jul 31, 2012 | 8.890 | 9.114 | 8.774 | 8.783 | 59,067 | -0.17(-1.90%) |
Jul 30, 2012 | 9.168 | 9.222 | 8.935 | 8.953 | 34,218 | -0.18(-1.96%) |
Jul 27, 2012 | 8.567 | 9.195 | 8.334 | 9.132 | 76,303 | +0.61(+7.16%) |
Jul 26, 2012 | 8.657 | 8.720 | 8.460 | 8.522 | 36,307 | +0.05(+0.64%) |
Jul 25, 2012 | 8.756 | 8.818 | 8.460 | 8.469 | 45,325 | -0.21(-2.38%) |
Jul 24, 2012 | 9.079 | 9.132 | 8.639 | 8.675 | 50,454 | -0.36(-3.97%) |
Jul 23, 2012 | 8.881 | 9.141 | 8.845 | 9.034 | 48,932 | -0.04(-0.49%) |
Jul 20, 2012 | 9.258 | 9.285 | 9.061 | 9.079 | 104,394 | -0.31(-3.25%) |
Jul 19, 2012 | 9.437 | 9.473 | 9.321 | 9.384 | 35,745 | +0.00(+0.00%) |
Jul 18, 2012 | 9.375 | 9.563 | 9.303 | 9.384 | 104,619 | +0.02(+0.19%) |
Jul 17, 2012 | 9.509 | 9.509 | 9.177 | 9.366 | 45,010 | -0.04(-0.38%) |
Jul 16, 2012 | 9.455 | 9.599 | 9.366 | 9.402 | 82,135 | -0.10(-1.04%) |
Jul 13, 2012 | 9.339 | 9.599 | 9.339 | 9.500 | 98,894 | +0.18(+1.92%) |
Jul 12, 2012 | 8.899 | 9.384 | 8.845 | 9.321 | 65,604 | +0.36(+4.00%) |
Jul 11, 2012 | 8.971 | 9.016 | 8.854 | 8.962 | 67,975 | +0.04(+0.40%) |
Jul 10, 2012 | 9.204 | 9.204 | 8.863 | 8.926 | 51,612 | -0.18(-1.97%) |
Jul 09, 2012 | 9.105 | 9.222 | 8.971 | 9.105 | 129,648 | -0.02(-0.20%) |
Jul 06, 2012 | 9.518 | 9.599 | 9.079 | 9.123 | 93,048 | -0.54(-5.57%) |
Jul 05, 2012 | 9.581 | 9.778 | 9.500 | 9.662 | 84,868 | +0.04(+0.37%) |
Jul 03, 2012 | 9.366 | 9.644 | 9.321 | 9.626 | 69,407 | +0.30(+3.17%) |
Jul 02, 2012 | 8.971 | 9.357 | 8.934 | 9.330 | 180,232 | +0.34(+3.79%) |
Jun 29, 2012 | 8.827 | 9.043 | 8.783 | 8.989 | 116,296 | +0.40(+4.70%) |
Jun 28, 2012 | 8.316 | 8.585 | 8.271 | 8.585 | 62,068 | +0.17(+2.03%) |
Jun 27, 2012 | 8.343 | 8.442 | 8.325 | 8.415 | 74,998 | +0.09(+1.08%) |
Jun 26, 2012 | 8.244 | 8.406 | 8.164 | 8.325 | 59,594 | +0.07(+0.87%) |
Jun 25, 2012 | 8.208 | 8.370 | 8.199 | 8.253 | 86,616 | -0.09(-1.08%) |
Jun 22, 2012 | 8.424 | 8.477 | 8.235 | 8.343 | 442,865 | +0.00(+0.00%) |
Jun 21, 2012 | 8.800 | 8.917 | 8.325 | 8.343 | 71,128 | -0.49(-5.58%) |
Jun 20, 2012 | 9.025 | 9.052 | 8.800 | 8.836 | 61,531 | -0.17(-1.89%) |
Jun 19, 2012 | 8.720 | 9.052 | 8.711 | 9.007 | 79,160 | +0.31(+3.51%) |
Jun 18, 2012 | 8.729 | 8.863 | 8.675 | 8.702 | 72,503 | -0.13(-1.52%) |
Jun 15, 2012 | 8.469 | 8.881 | 8.406 | 8.836 | 161,981 | +0.36(+4.23%) |
Jun 14, 2012 | 8.388 | 8.558 | 8.388 | 8.477 | 77,516 | +0.13(+1.50%) |
Jun 13, 2012 | 8.388 | 8.522 | 8.298 | 8.352 | 105,454 | -0.04(-0.53%) |
Jun 12, 2012 | 8.298 | 8.406 | 8.137 | 8.397 | 61,001 | +0.18(+2.18%) |
Jun 11, 2012 | 8.720 | 8.720 | 8.190 | 8.217 | 148,523 | -0.36(-4.18%) |
Jun 08, 2012 | 8.307 | 8.612 | 8.217 | 8.576 | 104,337 | +0.22(+2.69%) |
Jun 07, 2012 | 8.486 | 8.558 | 8.316 | 8.352 | 104,191 | +0.02(+0.22%) |
Jun 06, 2012 | 8.190 | 8.334 | 8.164 | 8.334 | 119,426 | +0.24(+2.99%) |
Jun 05, 2012 | 8.083 | 8.307 | 8.056 | 8.092 | 102,022 | -0.02(-0.22%) |
Jun 04, 2012 | 8.119 | 8.235 | 8.065 | 8.110 | 101,003 | +0.04(+0.44%) |
Jun 01, 2012 | 7.903 | 8.235 | 7.903 | 8.074 | 164,901 | -0.07(-0.88%) |
May 31, 2012 | 8.056 | 8.199 | 7.912 | 8.146 | 171,616 | +0.13(+1.57%) |
May 30, 2012 | 8.146 | 8.146 | 7.993 | 8.020 | 213,764 | -0.24(-2.93%) |
May 29, 2012 | 8.262 | 8.451 | 8.047 | 8.262 | 143,332 | -0.08(-0.97%) |
May 25, 2012 | 8.352 | 8.388 | 8.217 | 8.343 | 63,698 | +0.01(+0.11%) |
May 24, 2012 | 8.352 | 8.487 | 8.065 | 8.334 | 55,000 | -0.03(-0.32%) |
May 23, 2012 | 8.137 | 8.397 | 8.056 | 8.361 | 96,574 | +0.13(+1.53%) |
May 22, 2012 | 8.531 | 8.657 | 8.190 | 8.235 | 119,227 | -0.31(-3.67%) |
May 21, 2012 | 8.442 | 8.603 | 8.217 | 8.549 | 87,649 | +0.16(+1.93%) |
May 18, 2012 | 8.352 | 8.522 | 8.307 | 8.388 | 110,890 | +0.01(+0.11%) |
May 17, 2012 | 8.639 | 8.648 | 8.370 | 8.379 | 80,444 | -0.25(-2.91%) |
May 16, 2012 | 8.639 | 8.783 | 8.612 | 8.630 | 66,381 | +0.02(+0.21%) |
May 15, 2012 | 8.594 | 8.863 | 8.522 | 8.612 | 76,739 | +0.01(+0.10%) |
May 14, 2012 | 8.567 | 8.684 | 8.513 | 8.603 | 117,359 | -0.10(-1.13%) |
May 11, 2012 | 8.684 | 8.818 | 8.621 | 8.702 | 71,562 | -0.06(-0.72%) |
May 10, 2012 | 8.791 | 8.836 | 8.693 | 8.765 | 58,453 | +0.06(+0.72%) |
May 09, 2012 | 8.729 | 8.880 | 8.702 | 8.702 | 62,456 | -0.18(-2.01%) |
May 08, 2012 | 8.702 | 8.934 | 8.568 | 8.880 | 96,528 | +0.12(+1.32%) |
May 07, 2012 | 8.711 | 8.871 | 8.711 | 8.764 | 66,003 | +0.02(+0.20%) |
May 04, 2012 | 9.014 | 9.014 | 8.746 | 8.746 | 152,961 | -0.34(-3.73%) |
May 03, 2012 | 9.425 | 9.456 | 9.014 | 9.086 | 168,079 | -0.40(-4.23%) |
May 02, 2012 | 9.148 | 9.514 | 9.005 | 9.487 | 103,653 | +0.24(+2.61%) |