Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.987 | 10.30 | 9.844 | 10.05 | 0 | +0.20(+2.03%) |
Apr 29, 2013 | 9.779 | 9.931 | 9.604 | 9.851 | 36,740 | +0.08(+0.82%) |
Apr 26, 2013 | 9.715 | 9.851 | 9.731 | 9.771 | 36,163 | +0.04(+0.41%) |
Apr 25, 2013 | 9.324 | 9.883 | 9.324 | 9.731 | 50,968 | +0.42(+4.46%) |
Apr 24, 2013 | 9.452 | 9.596 | 9.276 | 9.316 | 50,697 | -0.18(-1.85%) |
Apr 23, 2013 | 9.396 | 9.532 | 9.084 | 9.492 | 68,913 | +0.15(+1.63%) |
Apr 22, 2013 | 9.116 | 9.428 | 8.716 | 9.340 | 81,490 | +0.14(+1.57%) |
Apr 19, 2013 | 9.364 | 9.478 | 8.996 | 9.196 | 54,662 | -0.06(-0.69%) |
Apr 18, 2013 | 9.396 | 9.396 | 9.236 | 9.260 | 49,834 | -0.15(-1.61%) |
Apr 17, 2013 | 9.588 | 9.588 | 9.204 | 9.412 | 43,935 | -0.18(-1.92%) |
Apr 16, 2013 | 9.516 | 9.891 | 9.436 | 9.596 | 61,090 | +0.20(+2.13%) |
Apr 15, 2013 | 9.803 | 9.875 | 9.196 | 9.396 | 68,788 | -0.42(-4.32%) |
Apr 12, 2013 | 10.02 | 10.17 | 9.795 | 9.819 | 27,018 | -0.15(-1.52%) |
Apr 11, 2013 | 9.795 | 10.05 | 9.779 | 9.971 | 58,964 | +0.18(+1.80%) |
Apr 10, 2013 | 9.779 | 9.875 | 9.739 | 9.795 | 76,126 | +0.06(+0.57%) |
Apr 09, 2013 | 9.444 | 9.883 | 9.436 | 9.739 | 117,365 | +0.26(+2.78%) |
Apr 08, 2013 | 9.843 | 9.843 | 9.316 | 9.476 | 163,103 | -0.12(-1.25%) |
Apr 05, 2013 | 10.87 | 11.19 | 9.516 | 9.596 | 372,038 | -2.56(-21.05%) |
Apr 04, 2013 | 11.91 | 12.15 | 11.83 | 12.15 | 49,385 | +0.19(+1.60%) |
Apr 03, 2013 | 12.20 | 12.20 | 11.90 | 11.96 | 36,000 | -0.19(-1.58%) |
Apr 02, 2013 | 12.38 | 12.49 | 12.09 | 12.15 | 18,724 | -0.07(-0.59%) |
Apr 01, 2013 | 13.03 | 13.08 | 12.11 | 12.23 | 69,403 | -0.89(-6.77%) |
Mar 28, 2013 | 13.13 | 13.49 | 13.01 | 13.11 | 45,499 | +0.06(+0.49%) |
Mar 27, 2013 | 13.35 | 13.38 | 13.03 | 13.05 | 11,979 | -0.30(-2.28%) |
Mar 26, 2013 | 13.40 | 13.46 | 13.15 | 13.35 | 18,090 | +0.10(+0.72%) |
Mar 25, 2013 | 13.36 | 13.67 | 13.18 | 13.26 | 41,305 | +0.02(+0.18%) |
Mar 22, 2013 | 12.87 | 13.37 | 12.85 | 13.23 | 32,378 | +0.44(+3.44%) |
Mar 21, 2013 | 12.83 | 12.90 | 12.75 | 12.79 | 23,528 | +0.00(+0.00%) |
Mar 20, 2013 | 12.82 | 12.94 | 12.66 | 12.79 | 33,904 | +0.10(+0.76%) |
Mar 19, 2013 | 12.84 | 12.95 | 12.58 | 12.70 | 19,450 | -0.08(-0.63%) |
Mar 18, 2013 | 12.97 | 12.99 | 12.67 | 12.78 | 37,947 | -0.19(-1.48%) |
Mar 15, 2013 | 13.05 | 13.32 | 12.91 | 12.97 | 58,624 | -0.04(-0.31%) |
Mar 14, 2013 | 12.95 | 13.02 | 12.78 | 13.01 | 29,403 | +0.25(+1.94%) |
Mar 13, 2013 | 12.57 | 12.84 | 12.55 | 12.76 | 28,410 | +0.27(+2.18%) |
Mar 12, 2013 | 13.52 | 13.55 | 12.39 | 12.49 | 100,310 | -1.01(-7.46%) |
Mar 11, 2013 | 14.15 | 14.15 | 13.43 | 13.50 | 41,545 | -0.60(-4.25%) |
Mar 08, 2013 | 13.75 | 14.45 | 13.75 | 14.10 | 163,586 | +0.42(+3.10%) |
Mar 07, 2013 | 13.64 | 13.76 | 13.59 | 13.67 | 47,555 | +0.07(+0.53%) |
Mar 06, 2013 | 13.64 | 13.71 | 13.44 | 13.60 | 23,868 | +0.05(+0.35%) |
Mar 05, 2013 | 13.55 | 13.77 | 13.20 | 13.55 | 46,909 | +0.00(+0.00%) |
Mar 04, 2013 | 13.12 | 13.59 | 13.02 | 13.55 | 51,970 | +0.59(+4.56%) |
Mar 01, 2013 | 12.79 | 13.15 | 12.67 | 12.96 | 27,185 | +0.24(+1.89%) |
Feb 28, 2013 | 12.75 | 12.79 | 12.63 | 12.72 | 27,665 | +0.10(+0.82%) |
Feb 27, 2013 | 12.65 | 12.71 | 12.55 | 12.62 | 18,626 | +0.03(+0.25%) |
Feb 26, 2013 | 12.61 | 12.70 | 12.43 | 12.59 | 22,271 | +0.05(+0.38%) |
Feb 25, 2013 | 12.63 | 12.81 | 12.51 | 12.54 | 73,944 | +0.00(+0.00%) |
Feb 22, 2013 | 12.58 | 12.66 | 12.25 | 12.54 | 31,952 | +0.00(+0.00%) |
Feb 21, 2013 | 12.51 | 12.71 | 12.51 | 12.54 | 26,464 | -0.03(-0.25%) |
Feb 20, 2013 | 12.80 | 12.80 | 12.57 | 12.57 | 55,943 | -0.22(-1.75%) |
Feb 19, 2013 | 12.69 | 12.80 | 12.63 | 12.79 | 62,395 | +0.18(+1.39%) |
Feb 15, 2013 | 12.74 | 12.77 | 12.59 | 12.62 | 38,908 | -0.02(-0.19%) |
Feb 14, 2013 | 12.57 | 12.71 | 12.57 | 12.64 | 10,287 | +0.06(+0.51%) |
Feb 13, 2013 | 12.61 | 12.65 | 12.43 | 12.58 | 29,303 | +0.02(+0.19%) |
Feb 12, 2013 | 12.74 | 12.83 | 12.43 | 12.55 | 33,257 | -0.08(-0.63%) |
Feb 11, 2013 | 12.55 | 12.71 | 12.39 | 12.63 | 32,261 | +0.10(+0.76%) |
Feb 08, 2013 | 12.26 | 12.54 | 12.19 | 12.54 | 38,958 | +0.23(+1.88%) |
Feb 07, 2013 | 12.31 | 12.35 | 12.18 | 12.31 | 10,762 | +0.07(+0.59%) |
Feb 06, 2013 | 12.32 | 12.32 | 12.14 | 12.23 | 34,778 | +0.01(+0.07%) |
Feb 04, 2013 | 12.35 | 12.36 | 12.22 | 12.23 | 67,221 | -0.07(-0.58%) |
Feb 01, 2013 | 12.34 | 12.35 | 12.20 | 12.30 | 29,546 | -0.03(-0.26%) |
Jan 31, 2013 | 12.35 | 12.50 | 12.27 | 12.33 | 42,327 | +0.00(+0.00%) |
Jan 30, 2013 | 12.21 | 12.48 | 12.21 | 12.33 | 32,229 | +0.12(+0.98%) |
Jan 29, 2013 | 12.28 | 12.29 | 12.12 | 12.21 | 20,852 | +0.12(+0.99%) |
Jan 28, 2013 | 12.15 | 12.26 | 11.81 | 12.09 | 36,833 | +0.14(+1.13%) |
Jan 25, 2013 | 11.96 | 12.32 | 11.88 | 11.96 | 45,383 | +0.16(+1.35%) |
Jan 24, 2013 | 11.57 | 11.96 | 11.56 | 11.80 | 52,536 | +0.23(+1.99%) |
Jan 23, 2013 | 12.00 | 12.16 | 11.46 | 11.57 | 25,353 | -0.44(-3.64%) |
Jan 22, 2013 | 11.45 | 12.09 | 11.45 | 12.00 | 65,816 | +0.59(+5.15%) |
Jan 18, 2013 | 11.38 | 11.44 | 11.25 | 11.42 | 9,432 | -0.01(-0.07%) |
Jan 17, 2013 | 11.37 | 11.45 | 11.22 | 11.42 | 10,102 | +0.06(+0.56%) |
Jan 16, 2013 | 11.42 | 11.45 | 11.23 | 11.36 | 8,235 | -0.05(-0.42%) |
Jan 15, 2013 | 11.25 | 11.45 | 11.22 | 11.41 | 17,972 | +0.15(+1.34%) |
Jan 14, 2013 | 11.53 | 11.53 | 11.22 | 11.26 | 18,126 | -0.32(-2.75%) |
Jan 11, 2013 | 11.55 | 11.65 | 11.31 | 11.57 | 64,109 | +0.03(+0.28%) |
Jan 10, 2013 | 11.57 | 11.61 | 11.26 | 11.54 | 21,983 | +0.02(+0.21%) |
Jan 09, 2013 | 11.61 | 11.64 | 11.43 | 11.52 | 7,214 | -0.02(-0.21%) |
Jan 08, 2013 | 11.60 | 11.64 | 11.38 | 11.54 | 23,982 | -0.02(-0.21%) |
Jan 07, 2013 | 11.32 | 11.73 | 11.32 | 11.57 | 48,948 | +0.17(+1.53%) |
Jan 04, 2013 | 11.29 | 11.52 | 11.17 | 11.39 | 28,340 | +0.10(+0.92%) |
Jan 03, 2013 | 11.32 | 11.48 | 10.83 | 11.29 | 20,623 | +0.06(+0.57%) |
Jan 02, 2013 | 10.74 | 11.81 | 10.51 | 11.22 | 48,189 | +0.91(+8.78%) |
Dec 31, 2012 | 10.44 | 10.52 | 10.22 | 10.32 | 53,417 | -0.15(-1.44%) |
Dec 28, 2012 | 10.74 | 11.01 | 10.44 | 10.47 | 61,462 | -0.27(-2.52%) |
Dec 27, 2012 | 10.76 | 10.90 | 10.64 | 10.74 | 22,572 | -0.06(-0.59%) |
Dec 26, 2012 | 10.78 | 10.95 | 10.42 | 10.80 | 20,262 | +0.31(+2.95%) |
Dec 24, 2012 | 11.03 | 11.03 | 10.37 | 10.49 | 39,734 | -0.42(-3.86%) |
Dec 21, 2012 | 10.81 | 10.99 | 10.53 | 10.91 | 74,545 | +0.29(+2.69%) |
Dec 20, 2012 | 10.38 | 10.72 | 10.33 | 10.63 | 13,946 | +0.22(+2.14%) |
Dec 19, 2012 | 10.96 | 10.96 | 10.35 | 10.41 | 42,032 | -0.59(-5.35%) |
Dec 18, 2012 | 10.78 | 11.03 | 10.70 | 10.99 | 37,953 | +0.17(+1.54%) |
Dec 17, 2012 | 10.73 | 11.00 | 10.68 | 10.83 | 50,697 | -0.01(-0.07%) |
Dec 14, 2012 | 10.69 | 11.03 | 10.69 | 10.84 | 22,230 | +0.09(+0.81%) |
Dec 13, 2012 | 10.84 | 10.91 | 10.71 | 10.75 | 10,906 | +0.00(+0.00%) |
Dec 12, 2012 | 10.81 | 10.99 | 10.74 | 10.75 | 39,412 | -0.05(-0.44%) |
Dec 11, 2012 | 10.89 | 10.89 | 10.61 | 10.80 | 13,024 | -0.05(-0.44%) |
Dec 10, 2012 | 10.72 | 10.92 | 10.68 | 10.84 | 13,966 | +0.17(+1.56%) |
Dec 07, 2012 | 10.91 | 11.01 | 10.56 | 10.68 | 27,440 | -0.17(-1.61%) |
Dec 06, 2012 | 10.60 | 11.00 | 10.60 | 10.85 | 6,494 | +0.21(+2.02%) |
Dec 05, 2012 | 10.82 | 10.82 | 10.48 | 10.64 | 6,434 | -0.06(-0.52%) |
Dec 04, 2012 | 10.80 | 10.99 | 10.43 | 10.69 | 39,612 | -0.12(-1.10%) |
Nov 30, 2012 | 11.15 | 11.15 | 10.22 | 10.81 | 48,196 | -0.38(-3.41%) |
Nov 29, 2012 | 11.29 | 11.29 | 10.89 | 11.19 | 20,501 | +0.31(+2.85%) |
Nov 28, 2012 | 10.66 | 10.88 | 10.51 | 10.88 | 50,503 | +0.23(+2.13%) |
Nov 27, 2012 | 10.55 | 10.89 | 10.50 | 10.66 | 80,779 | +0.14(+1.37%) |
Nov 26, 2012 | 10.35 | 10.59 | 10.17 | 10.51 | 49,312 | +0.17(+1.68%) |
Nov 23, 2012 | 10.08 | 10.38 | 9.862 | 10.34 | 39,688 | +0.36(+3.56%) |
Nov 21, 2012 | 9.756 | 10.05 | 9.673 | 9.983 | 33,674 | +0.30(+3.13%) |
Nov 20, 2012 | 9.098 | 9.817 | 9.068 | 9.680 | 61,898 | +0.32(+3.39%) |
Nov 19, 2012 | 9.038 | 9.454 | 9.038 | 9.363 | 36,457 | +0.36(+3.95%) |
Nov 16, 2012 | 9.045 | 9.280 | 8.924 | 9.007 | 64,554 | -0.11(-1.24%) |
Nov 15, 2012 | 9.121 | 9.340 | 9.075 | 9.121 | 17,999 | +0.03(+0.33%) |
Nov 14, 2012 | 9.363 | 9.438 | 9.090 | 9.090 | 8,807 | -0.60(-6.17%) |
Nov 13, 2012 | 9.280 | 9.817 | 9.159 | 9.688 | 11,169 | +0.36(+3.89%) |
Nov 12, 2012 | 9.363 | 9.363 | 8.342 | 9.325 | 13,805 | -0.14(-1.44%) |
Nov 09, 2012 | 9.378 | 9.665 | 9.317 | 9.461 | 22,178 | +0.04(+0.40%) |
Nov 08, 2012 | 9.643 | 9.839 | 9.423 | 9.423 | 28,624 | -0.21(-2.20%) |
Nov 07, 2012 | 9.907 | 9.915 | 9.555 | 9.635 | 25,514 | -0.39(-3.92%) |
Nov 06, 2012 | 9.922 | 10.05 | 9.862 | 10.03 | 11,983 | +0.14(+1.38%) |
Nov 05, 2012 | 9.839 | 10.01 | 9.590 | 9.892 | 17,794 | +0.04(+0.38%) |
Nov 02, 2012 | 9.945 | 10.07 | 9.764 | 9.854 | 21,739 | -0.06(-0.61%) |
Nov 01, 2012 | 9.862 | 9.945 | 9.810 | 9.914 | 26,619 | +0.00(+0.00%) |
Oct 31, 2012 | 9.681 | 9.930 | 9.336 | 9.914 | 34,081 | +0.26(+2.73%) |
Oct 26, 2012 | 9.839 | 9.651 | 9.651 | 9.651 | 17,427 | -0.22(-2.21%) |
Oct 25, 2012 | 9.944 | 9.944 | 9.738 | 9.869 | 10,085 | +0.22(+2.26%) |
Oct 24, 2012 | 9.862 | 9.945 | 9.584 | 9.651 | 25,986 | -0.16(-1.61%) |
Oct 23, 2012 | 9.945 | 9.945 | 9.561 | 9.809 | 29,336 | -0.24(-2.39%) |
Oct 19, 2012 | 10.13 | 10.15 | 9.704 | 10.05 | 28,698 | -0.11(-1.04%) |
Oct 18, 2012 | 10.08 | 10.17 | 10.08 | 10.15 | 6,776 | +0.04(+0.37%) |
Oct 17, 2012 | 10.12 | 10.22 | 9.847 | 10.12 | 34,100 | +0.02(+0.22%) |
Oct 16, 2012 | 10.19 | 10.29 | 10.04 | 10.09 | 16,690 | -0.06(-0.59%) |
Oct 15, 2012 | 9.862 | 10.30 | 9.862 | 10.15 | 52,424 | +0.28(+2.82%) |
Oct 12, 2012 | 9.914 | 10.09 | 9.877 | 9.877 | 8,048 | -0.02(-0.23%) |
Oct 11, 2012 | 9.779 | 10.06 | 9.637 | 9.899 | 30,359 | +0.13(+1.31%) |
Oct 10, 2012 | 10.00 | 10.06 | 9.742 | 9.772 | 18,763 | -0.24(-2.40%) |
Oct 09, 2012 | 9.990 | 10.09 | 9.960 | 10.01 | 8,518 | +0.07(+0.68%) |
Oct 08, 2012 | 10.20 | 10.20 | 9.892 | 9.945 | 11,946 | -0.31(-3.01%) |
Oct 05, 2012 | 10.23 | 10.29 | 10.23 | 10.25 | 17,438 | +0.00(+0.00%) |
Oct 04, 2012 | 10.26 | 10.29 | 10.12 | 10.25 | 25,125 | -0.02(-0.22%) |
Oct 03, 2012 | 10.27 | 10.36 | 10.04 | 10.28 | 21,754 | +0.01(+0.07%) |
Oct 02, 2012 | 10.08 | 10.30 | 9.854 | 10.27 | 17,588 | +0.24(+2.40%) |
Oct 01, 2012 | 10.27 | 10.27 | 9.020 | 10.03 | 171,425 | -0.24(-2.34%) |
Sep 28, 2012 | 10.40 | 10.40 | 10.27 | 10.27 | 11,059 | -0.24(-2.29%) |
Sep 27, 2012 | 10.46 | 10.52 | 10.32 | 10.51 | 8,902 | +0.05(+0.43%) |
Sep 26, 2012 | 10.37 | 10.58 | 10.23 | 10.46 | 25,166 | +0.08(+0.72%) |
Sep 25, 2012 | 10.43 | 10.68 | 10.35 | 10.39 | 43,076 | -0.05(-0.43%) |
Sep 24, 2012 | 10.26 | 10.47 | 10.26 | 10.43 | 40,040 | +0.10(+0.95%) |
Sep 21, 2012 | 10.39 | 10.47 | 10.23 | 10.34 | 23,663 | +0.05(+0.44%) |
Sep 20, 2012 | 10.22 | 10.39 | 10.22 | 10.29 | 9,502 | +0.05(+0.51%) |
Sep 19, 2012 | 10.25 | 10.44 | 10.17 | 10.24 | 20,678 | -0.03(-0.29%) |
Sep 18, 2012 | 10.36 | 10.37 | 10.15 | 10.27 | 16,395 | -0.08(-0.80%) |
Sep 17, 2012 | 10.37 | 10.46 | 10.15 | 10.35 | 30,059 | -0.08(-0.79%) |
Sep 14, 2012 | 10.47 | 10.52 | 10.37 | 10.43 | 26,113 | -0.02(-0.14%) |
Sep 13, 2012 | 10.40 | 10.58 | 10.37 | 10.45 | 28,494 | +0.05(+0.43%) |
Sep 12, 2012 | 10.37 | 10.57 | 10.34 | 10.40 | 16,757 | +0.04(+0.36%) |
Sep 11, 2012 | 10.37 | 10.51 | 10.27 | 10.37 | 24,627 | -0.05(-0.50%) |
Sep 10, 2012 | 10.40 | 10.46 | 10.37 | 10.42 | 13,342 | -0.08(-0.72%) |
Sep 07, 2012 | 10.61 | 10.67 | 10.43 | 10.49 | 18,497 | -0.03(-0.29%) |
Sep 06, 2012 | 10.55 | 10.58 | 10.37 | 10.52 | 44,732 | +0.06(+0.57%) |
Sep 05, 2012 | 10.51 | 10.54 | 10.31 | 10.46 | 21,477 | +0.02(+0.14%) |
Sep 04, 2012 | 10.49 | 10.52 | 10.36 | 10.45 | 41,489 | -0.07(-0.64%) |
Aug 31, 2012 | 10.45 | 10.52 | 10.34 | 10.52 | 13,411 | +0.11(+1.01%) |
Aug 30, 2012 | 10.52 | 10.58 | 10.37 | 10.41 | 22,204 | -0.10(-0.93%) |
Aug 29, 2012 | 10.58 | 10.58 | 10.29 | 10.51 | 31,363 | +0.06(+0.58%) |
Aug 27, 2012 | 10.71 | 10.79 | 10.41 | 10.45 | 32,103 | -0.17(-1.56%) |
Aug 24, 2012 | 10.37 | 10.82 | 10.29 | 10.61 | 98,111 | +0.26(+2.47%) |
Aug 23, 2012 | 10.49 | 10.49 | 10.19 | 10.36 | 14,877 | -0.11(-1.08%) |
Aug 22, 2012 | 10.37 | 10.52 | 10.37 | 10.47 | 8,467 | +0.11(+1.01%) |
Aug 21, 2012 | 10.47 | 10.67 | 10.24 | 10.37 | 34,592 | -0.13(-1.22%) |
Aug 20, 2012 | 10.39 | 10.51 | 10.39 | 10.49 | 11,257 | +0.13(+1.23%) |
Aug 17, 2012 | 10.34 | 10.37 | 10.26 | 10.37 | 16,398 | +0.03(+0.29%) |
Aug 16, 2012 | 10.31 | 10.34 | 10.25 | 10.34 | 18,396 | +0.05(+0.51%) |
Aug 15, 2012 | 10.15 | 10.34 | 10.15 | 10.28 | 16,165 | +0.14(+1.33%) |
Aug 14, 2012 | 10.06 | 10.25 | 9.990 | 10.15 | 21,556 | +0.14(+1.43%) |
Aug 13, 2012 | 9.982 | 10.06 | 9.914 | 10.00 | 20,586 | +0.06(+0.57%) |
Aug 10, 2012 | 10.01 | 10.07 | 9.914 | 9.948 | 31,084 | -0.16(-1.60%) |
Aug 09, 2012 | 10.22 | 10.22 | 10.08 | 10.11 | 15,816 | -0.11(-1.10%) |
Aug 08, 2012 | 10.26 | 10.33 | 10.20 | 10.22 | 16,568 | -0.08(-0.80%) |
Aug 07, 2012 | 10.26 | 10.37 | 10.12 | 10.31 | 56,129 | +0.08(+0.81%) |
Aug 06, 2012 | 10.25 | 10.34 | 10.21 | 10.22 | 47,918 | +0.04(+0.37%) |
Aug 03, 2012 | 10.14 | 10.39 | 9.962 | 10.19 | 70,909 | +0.08(+0.81%) |
Aug 02, 2012 | 10.07 | 10.16 | 9.968 | 10.10 | 44,346 | +0.03(+0.30%) |
Aug 01, 2012 | 10.33 | 10.38 | 10.07 | 10.07 | 31,723 | -0.26(-2.50%) |
Jul 31, 2012 | 10.42 | 10.44 | 10.31 | 10.33 | 30,396 | -0.06(-0.61%) |
Jul 30, 2012 | 10.40 | 10.45 | 10.34 | 10.39 | 24,112 | -0.03(-0.29%) |
Jul 27, 2012 | 10.29 | 10.45 | 10.10 | 10.42 | 51,403 | +0.19(+1.90%) |
Jul 26, 2012 | 10.18 | 10.29 | 10.10 | 10.23 | 41,552 | +0.07(+0.66%) |
Jul 25, 2012 | 10.10 | 10.21 | 10.10 | 10.16 | 19,354 | +0.09(+0.89%) |
Jul 24, 2012 | 10.18 | 10.29 | 9.991 | 10.07 | 21,611 | -0.01(-0.15%) |
Jul 23, 2012 | 10.18 | 10.18 | 9.999 | 10.09 | 21,802 | -0.11(-1.10%) |
Jul 20, 2012 | 10.16 | 10.29 | 10.13 | 10.20 | 37,507 | -0.02(-0.22%) |
Jul 19, 2012 | 10.46 | 10.48 | 9.991 | 10.22 | 79,553 | -0.18(-1.73%) |
Jul 18, 2012 | 10.48 | 10.57 | 10.33 | 10.40 | 53,751 | -0.07(-0.71%) |
Jul 17, 2012 | 10.10 | 10.68 | 10.03 | 10.48 | 54,994 | +0.38(+3.78%) |
Jul 16, 2012 | 10.04 | 10.10 | 9.848 | 10.10 | 58,019 | +0.07(+0.75%) |
Jul 13, 2012 | 9.916 | 10.09 | 9.863 | 10.02 | 53,440 | +0.10(+1.06%) |
Jul 12, 2012 | 9.766 | 9.953 | 9.747 | 9.916 | 26,001 | +0.13(+1.38%) |
Jul 11, 2012 | 9.751 | 9.803 | 9.729 | 9.781 | 75,809 | -0.02(-0.23%) |
Jul 10, 2012 | 9.751 | 9.923 | 9.729 | 9.803 | 34,701 | +0.07(+0.77%) |
Jul 09, 2012 | 9.815 | 9.848 | 9.601 | 9.729 | 23,859 | -0.12(-1.22%) |
Jul 06, 2012 | 9.796 | 9.856 | 9.744 | 9.848 | 19,485 | +0.01(+0.08%) |
Jul 05, 2012 | 9.863 | 9.908 | 9.766 | 9.841 | 32,642 | -0.01(-0.08%) |
Jul 03, 2012 | 9.781 | 9.848 | 9.706 | 9.848 | 23,053 | +0.12(+1.23%) |
Jul 02, 2012 | 9.796 | 9.878 | 9.512 | 9.729 | 75,110 | -0.07(-0.76%) |
Jun 29, 2012 | 9.729 | 9.947 | 9.601 | 9.803 | 95,875 | +0.08(+0.85%) |
Jun 28, 2012 | 9.631 | 9.721 | 9.556 | 9.721 | 32,196 | +0.00(+0.00%) |
Jun 27, 2012 | 9.684 | 9.721 | 9.541 | 9.721 | 54,649 | +0.02(+0.23%) |
Jun 26, 2012 | 9.579 | 9.721 | 9.456 | 9.699 | 43,225 | +0.19(+1.97%) |
Jun 25, 2012 | 9.429 | 9.654 | 9.429 | 9.512 | 26,734 | -0.02(-0.24%) |
Jun 22, 2012 | 9.654 | 9.676 | 9.362 | 9.534 | 1,306,584 | -0.16(-1.62%) |
Jun 21, 2012 | 9.601 | 9.691 | 9.280 | 9.691 | 85,561 | +0.24(+2.53%) |
Jun 20, 2012 | 9.452 | 9.459 | 9.205 | 9.452 | 37,753 | +0.14(+1.53%) |
Jun 19, 2012 | 9.354 | 9.541 | 9.205 | 9.309 | 69,645 | -0.04(-0.48%) |
Jun 18, 2012 | 9.295 | 9.354 | 9.025 | 9.354 | 45,450 | +0.07(+0.81%) |
Jun 15, 2012 | 9.280 | 9.519 | 9.078 | 9.280 | 53,374 | +0.07(+0.73%) |
Jun 14, 2012 | 9.003 | 9.283 | 8.875 | 9.212 | 43,704 | +0.08(+0.90%) |
Jun 13, 2012 | 9.003 | 9.190 | 8.816 | 9.130 | 13,794 | +0.25(+2.78%) |
Jun 12, 2012 | 9.003 | 9.197 | 8.793 | 8.883 | 24,086 | -0.14(-1.58%) |
Jun 11, 2012 | 9.302 | 9.302 | 8.838 | 9.025 | 14,509 | -0.18(-1.95%) |
Jun 08, 2012 | 8.868 | 9.354 | 8.868 | 9.205 | 25,367 | +0.26(+2.93%) |
Jun 07, 2012 | 8.943 | 9.018 | 8.799 | 8.943 | 12,241 | +0.11(+1.27%) |
Jun 06, 2012 | 9.025 | 9.197 | 8.831 | 8.831 | 12,166 | -0.07(-0.84%) |
Jun 05, 2012 | 8.995 | 8.995 | 8.816 | 8.905 | 23,239 | -0.07(-0.83%) |
Jun 04, 2012 | 8.913 | 9.078 | 8.913 | 8.980 | 4,431 | +0.07(+0.76%) |
Jun 01, 2012 | 9.018 | 9.272 | 8.913 | 8.913 | 19,405 | -0.23(-2.54%) |
May 31, 2012 | 9.063 | 9.227 | 8.988 | 9.145 | 13,382 | +0.11(+1.24%) |
May 30, 2012 | 9.422 | 9.429 | 9.025 | 9.033 | 35,948 | -0.40(-4.21%) |
May 29, 2012 | 9.332 | 9.452 | 9.265 | 9.429 | 37,841 | +0.14(+1.53%) |
May 25, 2012 | 9.078 | 9.384 | 8.980 | 9.287 | 79,613 | +0.13(+1.47%) |
May 24, 2012 | 9.332 | 9.429 | 9.152 | 9.152 | 17,438 | -0.24(-2.55%) |
May 23, 2012 | 9.309 | 9.429 | 9.272 | 9.392 | 4,358 | +0.16(+1.78%) |
May 22, 2012 | 9.556 | 9.631 | 9.227 | 9.227 | 14,704 | -0.25(-2.61%) |
May 21, 2012 | 9.489 | 9.512 | 9.325 | 9.474 | 8,017 | +0.13(+1.44%) |
May 18, 2012 | 9.422 | 9.463 | 9.280 | 9.339 | 11,696 | -0.13(-1.34%) |
May 17, 2012 | 9.699 | 9.721 | 9.354 | 9.467 | 17,219 | -0.06(-0.63%) |
May 16, 2012 | 9.541 | 9.541 | 9.317 | 9.527 | 15,284 | -0.01(-0.16%) |
May 15, 2012 | 9.384 | 9.549 | 9.272 | 9.541 | 15,534 | +0.16(+1.76%) |
May 14, 2012 | 9.527 | 9.631 | 8.980 | 9.377 | 29,337 | -0.14(-1.49%) |
May 11, 2012 | 9.399 | 9.641 | 9.399 | 9.519 | 48,097 | +0.00(+0.00%) |
May 10, 2012 | 9.399 | 9.736 | 9.167 | 9.519 | 13,425 | +0.18(+1.92%) |
May 09, 2012 | 9.354 | 9.467 | 9.190 | 9.339 | 26,666 | -0.10(-1.03%) |
May 08, 2012 | 9.534 | 9.541 | 9.354 | 9.437 | 28,944 | -0.10(-1.10%) |
May 07, 2012 | 9.362 | 9.759 | 9.324 | 9.541 | 64,295 | +0.19(+2.08%) |
May 04, 2012 | 9.541 | 9.616 | 9.168 | 9.347 | 29,848 | -0.19(-1.96%) |
May 03, 2012 | 9.616 | 9.616 | 9.242 | 9.534 | 54,189 | +0.31(+3.41%) |
May 02, 2012 | 9.661 | 9.661 | 8.831 | 9.220 | 32,544 | +0.43(+4.85%) |