Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.99 | 12.62 | 11.99 | 12.62 | 0 | +0.65(+5.40%) |
Apr 29, 2013 | 11.45 | 12.06 | 11.45 | 11.97 | 38,027 | +0.56(+4.88%) |
Apr 26, 2013 | 10.92 | 11.56 | 10.93 | 11.42 | 55,558 | +0.49(+4.46%) |
Apr 25, 2013 | 10.99 | 10.99 | 10.63 | 10.93 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 10.87 | 10.94 | 10.66 | 10.93 | 0 | +0.09(+0.83%) |
Apr 23, 2013 | 10.80 | 10.95 | 10.76 | 10.84 | 16,422 | +0.00(+0.00%) |
Apr 22, 2013 | 11.37 | 11.40 | 10.77 | 10.84 | 28,258 | -0.37(-3.29%) |
Apr 19, 2013 | 11.13 | 11.36 | 11.13 | 11.21 | 28,125 | +0.14(+1.26%) |
Apr 18, 2013 | 11.39 | 11.58 | 11.06 | 11.07 | 37,984 | -0.13(-1.16%) |
Apr 17, 2013 | 11.48 | 11.51 | 10.95 | 11.20 | 36,980 | -0.39(-3.35%) |
Apr 16, 2013 | 11.95 | 12.02 | 11.44 | 11.59 | 28,614 | -0.30(-2.51%) |
Apr 15, 2013 | 12.57 | 12.71 | 11.75 | 11.88 | 25,748 | -0.69(-5.46%) |
Apr 12, 2013 | 12.58 | 12.62 | 12.46 | 12.57 | 9,844 | +0.11(+0.88%) |
Apr 11, 2013 | 12.44 | 12.54 | 12.37 | 12.46 | 15,489 | -0.15(-1.18%) |
Apr 10, 2013 | 12.45 | 12.61 | 12.32 | 12.61 | 14,838 | +0.16(+1.28%) |
Apr 09, 2013 | 12.40 | 12.61 | 12.31 | 12.45 | 21,127 | +0.09(+0.72%) |
Apr 08, 2013 | 12.43 | 12.57 | 12.15 | 12.36 | 24,179 | +0.42(+3.50%) |
Apr 05, 2013 | 11.50 | 12.09 | 11.50 | 11.94 | 45,149 | +0.45(+3.90%) |
Apr 04, 2013 | 11.55 | 11.60 | 11.20 | 11.50 | 55,411 | -0.04(-0.35%) |
Apr 03, 2013 | 12.30 | 12.53 | 11.53 | 11.54 | 43,911 | -0.89(-7.13%) |
Apr 02, 2013 | 13.93 | 13.93 | 12.26 | 12.42 | 93,703 | -1.41(-10.22%) |
Apr 01, 2013 | 13.88 | 13.88 | 13.61 | 13.84 | 40,637 | +0.00(+0.00%) |
Mar 28, 2013 | 13.75 | 13.86 | 13.64 | 13.84 | 18,079 | +0.15(+1.09%) |
Mar 27, 2013 | 13.74 | 13.85 | 13.49 | 13.69 | 13,083 | -0.17(-1.22%) |
Mar 26, 2013 | 13.78 | 13.89 | 13.69 | 13.86 | 9,219 | +0.10(+0.72%) |
Mar 25, 2013 | 13.59 | 13.79 | 13.59 | 13.76 | 8,111 | +0.21(+1.54%) |
Mar 22, 2013 | 13.64 | 13.64 | 13.39 | 13.55 | 12,104 | +0.00(+0.00%) |
Mar 21, 2013 | 13.45 | 13.61 | 13.14 | 13.55 | 28,857 | -0.02(-0.15%) |
Mar 20, 2013 | 13.32 | 13.59 | 13.32 | 13.57 | 5,401 | +0.29(+2.17%) |
Mar 19, 2013 | 13.50 | 13.50 | 13.23 | 13.28 | 13,508 | -0.24(-1.77%) |
Mar 18, 2013 | 13.52 | 13.52 | 13.08 | 13.52 | 24,676 | -0.09(-0.66%) |
Mar 15, 2013 | 13.57 | 13.93 | 13.53 | 13.61 | 59,181 | +0.02(+0.15%) |
Mar 14, 2013 | 13.40 | 13.61 | 13.28 | 13.59 | 15,250 | +0.28(+2.09%) |
Mar 13, 2013 | 13.19 | 13.39 | 13.19 | 13.31 | 23,360 | +0.11(+0.83%) |
Mar 12, 2013 | 12.87 | 13.33 | 12.78 | 13.20 | 13,448 | +0.27(+2.08%) |
Mar 11, 2013 | 12.76 | 13.14 | 12.54 | 12.93 | 35,151 | -0.01(-0.08%) |
Mar 08, 2013 | 12.94 | 12.94 | 12.82 | 12.94 | 10,699 | +0.06(+0.46%) |
Mar 07, 2013 | 12.94 | 12.94 | 12.69 | 12.88 | 8,550 | -0.04(-0.31%) |
Mar 06, 2013 | 12.73 | 13.00 | 12.69 | 12.92 | 32,411 | +0.18(+1.41%) |
Mar 05, 2013 | 12.69 | 13.03 | 12.69 | 12.74 | 49,247 | +0.05(+0.39%) |
Mar 04, 2013 | 11.95 | 12.94 | 11.95 | 12.69 | 80,108 | +0.91(+7.69%) |
Mar 01, 2013 | 11.49 | 11.83 | 11.49 | 11.78 | 10,518 | +0.19(+1.63%) |
Feb 28, 2013 | 11.69 | 11.69 | 11.40 | 11.60 | 9,926 | -0.14(-1.19%) |
Feb 27, 2013 | 11.50 | 11.83 | 11.50 | 11.74 | 23,517 | +0.23(+1.99%) |
Feb 26, 2013 | 11.17 | 11.51 | 10.97 | 11.51 | 14,006 | +0.40(+3.58%) |
Feb 25, 2013 | 11.36 | 11.36 | 11.11 | 11.11 | 13,241 | -0.32(-2.79%) |
Feb 22, 2013 | 11.12 | 11.45 | 11.11 | 11.43 | 27,197 | +0.34(+3.05%) |
Feb 21, 2013 | 11.04 | 11.17 | 10.61 | 11.09 | 13,259 | +0.03(+0.27%) |
Feb 20, 2013 | 10.91 | 11.17 | 10.85 | 11.06 | 22,409 | +0.12(+1.09%) |
Feb 19, 2013 | 10.37 | 10.95 | 10.37 | 10.94 | 21,009 | +0.51(+4.87%) |
Feb 15, 2013 | 10.44 | 10.44 | 10.01 | 10.43 | 57,504 | +0.07(+0.67%) |
Feb 14, 2013 | 10.27 | 10.37 | 10.19 | 10.36 | 6,092 | +0.10(+0.97%) |
Feb 13, 2013 | 10.30 | 10.35 | 10.25 | 10.26 | 9,774 | +0.00(+0.00%) |
Feb 12, 2013 | 10.20 | 10.29 | 10.18 | 10.26 | 4,200 | +0.06(+0.59%) |
Feb 11, 2013 | 10.15 | 10.29 | 10.13 | 10.20 | 8,304 | +0.02(+0.20%) |
Feb 08, 2013 | 10.25 | 10.25 | 9.904 | 10.18 | 3,972 | -0.09(-0.87%) |
Feb 07, 2013 | 10.02 | 10.30 | 10.02 | 10.27 | 11,365 | +0.22(+2.18%) |
Feb 06, 2013 | 9.874 | 10.05 | 9.874 | 10.05 | 2,012 | +0.07(+0.70%) |
Feb 04, 2013 | 10.18 | 10.18 | 9.356 | 9.983 | 11,994 | -0.20(-1.96%) |
Feb 01, 2013 | 10.30 | 10.30 | 9.914 | 10.18 | 20,280 | -0.12(-1.16%) |
Jan 31, 2013 | 10.25 | 10.30 | 10.23 | 10.30 | 13,237 | +0.04(+0.39%) |
Jan 30, 2013 | 10.43 | 10.43 | 10.20 | 10.26 | 24,233 | -0.15(-1.43%) |
Jan 29, 2013 | 10.32 | 10.42 | 10.02 | 10.41 | 12,887 | +0.12(+1.16%) |
Jan 28, 2013 | 10.28 | 10.31 | 10.21 | 10.29 | 8,172 | +0.00(+0.00%) |
Jan 25, 2013 | 10.19 | 10.30 | 10.05 | 10.29 | 25,848 | +0.13(+1.27%) |
Jan 24, 2013 | 9.953 | 10.45 | 9.894 | 10.16 | 28,267 | +0.26(+2.61%) |
Jan 23, 2013 | 9.824 | 9.953 | 9.625 | 9.904 | 28,918 | +0.11(+1.12%) |
Jan 22, 2013 | 9.257 | 9.794 | 9.257 | 9.794 | 26,984 | +0.51(+5.47%) |
Jan 18, 2013 | 9.297 | 9.376 | 9.068 | 9.287 | 18,820 | +0.00(+0.00%) |
Jan 17, 2013 | 9.227 | 9.366 | 9.193 | 9.287 | 2,280 | +0.04(+0.43%) |
Jan 16, 2013 | 9.161 | 9.406 | 9.157 | 9.247 | 21,064 | +0.22(+2.43%) |
Jan 15, 2013 | 8.948 | 9.207 | 8.809 | 9.028 | 60,474 | +0.55(+6.46%) |
Jan 14, 2013 | 8.470 | 8.510 | 8.391 | 8.480 | 3,990 | +0.02(+0.24%) |
Jan 11, 2013 | 8.540 | 8.660 | 8.460 | 8.460 | 7,974 | -0.06(-0.70%) |
Jan 10, 2013 | 8.550 | 8.699 | 8.510 | 8.520 | 3,496 | -0.04(-0.47%) |
Jan 09, 2013 | 8.510 | 8.709 | 8.510 | 8.560 | 12,800 | +0.05(+0.58%) |
Jan 08, 2013 | 8.450 | 8.510 | 8.351 | 8.510 | 4,653 | +0.03(+0.35%) |
Jan 07, 2013 | 8.550 | 8.560 | 8.461 | 8.480 | 4,331 | -0.03(-0.35%) |
Jan 04, 2013 | 8.679 | 8.679 | 8.371 | 8.510 | 1,983 | -0.13(-1.50%) |
Jan 03, 2013 | 8.630 | 8.709 | 8.610 | 8.640 | 8,953 | -0.03(-0.34%) |
Jan 02, 2013 | 8.709 | 8.749 | 8.620 | 8.669 | 22,418 | -0.03(-0.34%) |
Dec 31, 2012 | 8.062 | 8.908 | 8.062 | 8.699 | 19,049 | +0.62(+7.64%) |
Dec 28, 2012 | 8.222 | 8.222 | 8.072 | 8.082 | 21,131 | -0.13(-1.58%) |
Dec 27, 2012 | 8.032 | 8.301 | 8.032 | 8.212 | 7,824 | +0.20(+2.48%) |
Dec 26, 2012 | 8.301 | 8.301 | 7.963 | 8.013 | 4,717 | -0.21(-2.54%) |
Dec 24, 2012 | 8.222 | 8.222 | 8.222 | 8.222 | 456 | -0.28(-3.28%) |
Dec 21, 2012 | 8.510 | 8.510 | 8.301 | 8.500 | 37,757 | +0.00(+0.00%) |
Dec 20, 2012 | 8.431 | 8.560 | 8.301 | 8.500 | 15,818 | +0.04(+0.47%) |
Dec 19, 2012 | 8.480 | 8.510 | 8.441 | 8.460 | 12,314 | -0.07(-0.82%) |
Dec 18, 2012 | 8.510 | 8.590 | 8.401 | 8.530 | 9,699 | +0.07(+0.82%) |
Dec 17, 2012 | 8.291 | 8.550 | 8.291 | 8.460 | 13,081 | +0.21(+2.53%) |
Dec 14, 2012 | 8.212 | 8.261 | 8.212 | 8.251 | 48,721 | +0.08(+0.97%) |
Dec 13, 2012 | 8.112 | 8.550 | 8.042 | 8.172 | 65,257 | +0.04(+0.49%) |
Dec 12, 2012 | 8.182 | 8.460 | 8.033 | 8.132 | 45,848 | -0.06(-0.73%) |
Dec 11, 2012 | 8.152 | 8.212 | 7.938 | 8.192 | 9,038 | +0.06(+0.73%) |
Dec 10, 2012 | 8.192 | 8.192 | 7.863 | 8.132 | 13,128 | -0.03(-0.37%) |
Dec 07, 2012 | 8.172 | 8.212 | 8.112 | 8.162 | 6,368 | -0.01(-0.12%) |
Dec 06, 2012 | 8.092 | 8.212 | 8.092 | 8.172 | 11,874 | +0.11(+1.36%) |
Dec 05, 2012 | 8.142 | 8.281 | 8.022 | 8.062 | 4,110 | -0.04(-0.49%) |
Dec 04, 2012 | 8.212 | 8.212 | 8.062 | 8.102 | 12,880 | -0.13(-1.57%) |
Nov 30, 2012 | 8.212 | 8.281 | 8.082 | 8.232 | 6,970 | -0.02(-0.24%) |
Nov 29, 2012 | 8.212 | 8.261 | 8.202 | 8.251 | 17,914 | +0.04(+0.48%) |
Nov 28, 2012 | 8.182 | 8.311 | 8.162 | 8.212 | 14,584 | +0.01(+0.12%) |
Nov 27, 2012 | 8.251 | 8.261 | 8.159 | 8.202 | 28,414 | +0.00(+0.00%) |
Nov 26, 2012 | 8.182 | 8.275 | 8.112 | 8.202 | 5,633 | -0.09(-1.08%) |
Nov 23, 2012 | 8.152 | 8.291 | 8.112 | 8.291 | 1,651 | +0.13(+1.59%) |
Nov 21, 2012 | 8.132 | 8.261 | 8.123 | 8.162 | 3,942 | -0.03(-0.36%) |
Nov 20, 2012 | 8.132 | 8.212 | 8.122 | 8.192 | 3,729 | -0.02(-0.24%) |
Nov 19, 2012 | 8.172 | 8.908 | 8.072 | 8.212 | 20,737 | +0.08(+0.98%) |
Nov 16, 2012 | 8.640 | 8.829 | 8.059 | 8.132 | 27,605 | -0.53(-6.09%) |
Nov 15, 2012 | 8.460 | 9.038 | 8.331 | 8.660 | 9,254 | +0.20(+2.35%) |
Nov 14, 2012 | 8.222 | 8.729 | 8.032 | 8.460 | 14,915 | +0.28(+3.41%) |
Nov 13, 2012 | 8.192 | 8.192 | 8.013 | 8.182 | 11,043 | -0.01(-0.12%) |
Nov 12, 2012 | 8.182 | 8.251 | 8.132 | 8.192 | 3,516 | -0.06(-0.72%) |
Nov 09, 2012 | 7.963 | 8.251 | 7.963 | 8.251 | 18,398 | +0.12(+1.47%) |
Nov 08, 2012 | 8.550 | 8.749 | 7.863 | 8.132 | 41,549 | -0.40(-4.67%) |
Nov 07, 2012 | 8.709 | 8.869 | 8.487 | 8.530 | 18,811 | -0.38(-4.25%) |
Nov 06, 2012 | 8.829 | 8.918 | 8.660 | 8.908 | 1,960 | +0.18(+2.05%) |
Nov 05, 2012 | 9.177 | 9.207 | 8.610 | 8.729 | 17,100 | -0.45(-4.88%) |
Nov 02, 2012 | 9.366 | 9.366 | 9.058 | 9.177 | 6,976 | -0.20(-2.12%) |
Nov 01, 2012 | 9.297 | 9.595 | 9.177 | 9.376 | 71,350 | +0.06(+0.64%) |
Oct 31, 2012 | 9.147 | 9.834 | 9.058 | 9.316 | 14,014 | +0.14(+1.52%) |
Oct 26, 2012 | 9.277 | 9.177 | 9.177 | 9.177 | 3,817 | -0.07(-0.75%) |
Oct 25, 2012 | 9.267 | 9.346 | 9.247 | 9.247 | 1,233 | +0.00(+0.00%) |
Oct 24, 2012 | 9.197 | 9.346 | 9.197 | 9.247 | 2,797 | +0.05(+0.54%) |
Oct 23, 2012 | 9.237 | 9.237 | 9.167 | 9.197 | 1,710 | -0.02(-0.22%) |
Oct 19, 2012 | 9.207 | 9.346 | 9.207 | 9.217 | 4,673 | -0.06(-0.64%) |
Oct 18, 2012 | 9.263 | 9.277 | 9.257 | 9.277 | 2,156 | -0.09(-0.96%) |
Oct 17, 2012 | 9.306 | 9.406 | 9.306 | 9.366 | 4,961 | +0.03(+0.32%) |
Oct 16, 2012 | 9.207 | 9.336 | 9.157 | 9.336 | 9,447 | +0.01(+0.11%) |
Oct 15, 2012 | 9.366 | 9.366 | 9.257 | 9.326 | 3,840 | +0.01(+0.11%) |
Oct 12, 2012 | 9.316 | 9.456 | 9.254 | 9.316 | 7,181 | -0.10(-1.06%) |
Oct 11, 2012 | 9.287 | 9.436 | 9.287 | 9.416 | 2,692 | +0.13(+1.39%) |
Oct 10, 2012 | 9.297 | 9.297 | 9.257 | 9.287 | 4,532 | +0.08(+0.86%) |
Oct 09, 2012 | 9.306 | 9.386 | 9.207 | 9.207 | 2,005 | -0.06(-0.64%) |
Oct 08, 2012 | 9.157 | 9.454 | 9.157 | 9.267 | 2,760 | +0.07(+0.76%) |
Oct 05, 2012 | 9.316 | 9.456 | 9.157 | 9.197 | 4,028 | -0.16(-1.70%) |
Oct 04, 2012 | 9.366 | 9.456 | 9.108 | 9.356 | 10,806 | -0.08(-0.84%) |
Oct 03, 2012 | 9.456 | 9.456 | 9.326 | 9.436 | 3,334 | +0.00(+0.00%) |
Oct 02, 2012 | 9.456 | 9.456 | 9.306 | 9.436 | 8,336 | -0.02(-0.21%) |
Oct 01, 2012 | 9.396 | 9.456 | 9.336 | 9.456 | 4,956 | +0.00(+0.00%) |
Sep 28, 2012 | 9.386 | 9.456 | 9.336 | 9.456 | 4,319 | +0.01(+0.11%) |
Sep 27, 2012 | 9.406 | 9.476 | 9.306 | 9.446 | 7,969 | +0.08(+0.85%) |
Sep 26, 2012 | 9.356 | 9.456 | 9.217 | 9.366 | 12,653 | -0.03(-0.32%) |
Sep 25, 2012 | 9.436 | 9.525 | 9.366 | 9.396 | 9,711 | -0.12(-1.26%) |
Sep 24, 2012 | 9.287 | 9.555 | 9.287 | 9.516 | 12,503 | +0.27(+2.91%) |
Sep 21, 2012 | 9.506 | 9.506 | 9.227 | 9.247 | 22,113 | -0.22(-2.31%) |
Sep 20, 2012 | 9.177 | 9.555 | 9.177 | 9.466 | 4,782 | -0.03(-0.31%) |
Sep 19, 2012 | 9.476 | 9.555 | 9.366 | 9.496 | 13,569 | +0.02(+0.21%) |
Sep 18, 2012 | 9.565 | 9.645 | 9.422 | 9.476 | 8,988 | -0.15(-1.55%) |
Sep 17, 2012 | 9.655 | 9.705 | 9.428 | 9.625 | 45,664 | +0.05(+0.52%) |
Sep 14, 2012 | 9.336 | 9.595 | 9.336 | 9.575 | 21,017 | +0.16(+1.69%) |
Sep 13, 2012 | 9.257 | 9.496 | 9.058 | 9.416 | 23,888 | +0.07(+0.75%) |
Sep 12, 2012 | 9.207 | 9.356 | 9.207 | 9.346 | 4,677 | +0.11(+1.19%) |
Sep 11, 2012 | 9.297 | 9.456 | 9.217 | 9.237 | 19,417 | -0.21(-2.21%) |
Sep 10, 2012 | 9.366 | 9.456 | 9.366 | 9.446 | 5,454 | +0.08(+0.85%) |
Sep 07, 2012 | 9.486 | 9.486 | 9.271 | 9.366 | 6,797 | -0.04(-0.42%) |
Sep 06, 2012 | 9.516 | 9.595 | 9.306 | 9.406 | 10,207 | -0.05(-0.53%) |
Sep 05, 2012 | 9.436 | 9.844 | 9.436 | 9.456 | 5,816 | +0.00(+0.00%) |
Sep 04, 2012 | 9.426 | 9.595 | 9.341 | 9.456 | 9,520 | -0.05(-0.52%) |
Aug 31, 2012 | 9.336 | 9.695 | 9.217 | 9.506 | 12,768 | +0.09(+0.95%) |
Aug 30, 2012 | 9.535 | 9.535 | 9.316 | 9.416 | 12,361 | -0.18(-1.87%) |
Aug 29, 2012 | 9.774 | 10.05 | 9.476 | 9.595 | 37,694 | -0.14(-1.43%) |
Aug 27, 2012 | 9.625 | 10.15 | 9.360 | 9.734 | 9,682 | +0.07(+0.72%) |
Aug 24, 2012 | 9.436 | 9.685 | 9.247 | 9.665 | 8,882 | +0.18(+1.89%) |
Aug 23, 2012 | 9.585 | 9.665 | 9.476 | 9.486 | 3,289 | -0.18(-1.85%) |
Aug 22, 2012 | 9.516 | 9.744 | 9.516 | 9.665 | 6,082 | +0.04(+0.41%) |
Aug 21, 2012 | 9.715 | 9.854 | 9.625 | 9.625 | 11,671 | -0.08(-0.82%) |
Aug 20, 2012 | 9.635 | 9.844 | 9.635 | 9.705 | 5,492 | +0.07(+0.72%) |
Aug 17, 2012 | 9.705 | 9.814 | 9.516 | 9.635 | 18,257 | -0.16(-1.63%) |
Aug 16, 2012 | 9.675 | 9.934 | 9.526 | 9.794 | 9,574 | +0.15(+1.55%) |
Aug 15, 2012 | 9.983 | 10.07 | 9.535 | 9.645 | 26,306 | +0.56(+6.13%) |
Aug 14, 2012 | 9.506 | 9.804 | 9.088 | 9.088 | 26,182 | -0.45(-4.70%) |
Aug 13, 2012 | 9.605 | 9.844 | 9.535 | 9.535 | 13,565 | +0.09(+0.95%) |
Aug 10, 2012 | 9.973 | 10.15 | 9.446 | 9.446 | 10,271 | -0.69(-6.78%) |
Aug 09, 2012 | 10.12 | 10.39 | 10.12 | 10.13 | 1,663 | -0.02(-0.20%) |
Aug 08, 2012 | 10.47 | 10.55 | 9.973 | 10.15 | 14,107 | -0.37(-3.50%) |
Aug 07, 2012 | 10.60 | 10.60 | 10.43 | 10.52 | 7,718 | +0.02(+0.19%) |
Aug 06, 2012 | 10.60 | 10.61 | 10.43 | 10.50 | 5,430 | -0.16(-1.49%) |
Aug 03, 2012 | 10.55 | 10.69 | 10.44 | 10.66 | 4,863 | +0.18(+1.71%) |
Aug 02, 2012 | 10.45 | 10.59 | 10.43 | 10.48 | 10,170 | +0.05(+0.48%) |
Aug 01, 2012 | 10.51 | 10.59 | 10.37 | 10.43 | 9,258 | -0.08(-0.76%) |
Jul 31, 2012 | 10.62 | 10.62 | 10.44 | 10.51 | 3,573 | -0.07(-0.66%) |
Jul 30, 2012 | 10.71 | 10.71 | 10.44 | 10.58 | 5,120 | -0.11(-1.02%) |
Jul 27, 2012 | 10.45 | 10.70 | 10.23 | 10.69 | 7,165 | +0.21(+1.99%) |
Jul 26, 2012 | 10.54 | 10.60 | 10.27 | 10.48 | 5,478 | +0.00(+0.00%) |
Jul 25, 2012 | 10.45 | 10.68 | 10.45 | 10.48 | 6,717 | +0.03(+0.29%) |
Jul 24, 2012 | 10.69 | 10.69 | 10.25 | 10.45 | 14,483 | +0.00(+0.00%) |
Jul 23, 2012 | 10.43 | 10.67 | 10.28 | 10.45 | 7,375 | -0.14(-1.32%) |
Jul 20, 2012 | 10.44 | 10.62 | 10.30 | 10.59 | 15,447 | +0.10(+0.95%) |
Jul 19, 2012 | 10.66 | 10.69 | 10.41 | 10.49 | 8,247 | -0.17(-1.59%) |
Jul 18, 2012 | 10.72 | 10.83 | 10.49 | 10.66 | 18,500 | -0.02(-0.19%) |
Jul 17, 2012 | 10.51 | 10.69 | 10.45 | 10.68 | 1,907 | +0.15(+1.42%) |
Jul 16, 2012 | 10.74 | 10.74 | 10.53 | 10.53 | 1,785 | -0.16(-1.49%) |
Jul 13, 2012 | 10.67 | 10.69 | 10.52 | 10.69 | 8,875 | -0.01(-0.09%) |
Jul 12, 2012 | 10.70 | 10.85 | 10.54 | 10.70 | 39,093 | +0.01(+0.09%) |
Jul 11, 2012 | 10.72 | 10.86 | 10.54 | 10.69 | 7,887 | +0.00(+0.00%) |
Jul 10, 2012 | 10.54 | 10.88 | 10.54 | 10.69 | 3,092 | -0.19(-1.74%) |
Jul 09, 2012 | 10.95 | 11.05 | 10.47 | 10.88 | 11,605 | -0.04(-0.36%) |
Jul 06, 2012 | 10.45 | 10.94 | 10.20 | 10.92 | 24,722 | +0.55(+5.28%) |
Jul 05, 2012 | 10.14 | 10.37 | 9.963 | 10.37 | 26,105 | +0.22(+2.16%) |
Jul 03, 2012 | 10.30 | 10.30 | 10.14 | 10.15 | 4,280 | -0.20(-1.92%) |
Jul 02, 2012 | 10.25 | 10.35 | 10.00 | 10.35 | 10,597 | +0.03(+0.29%) |
Jun 29, 2012 | 10.35 | 10.35 | 10.10 | 10.32 | 6,829 | +0.12(+1.17%) |
Jun 28, 2012 | 10.05 | 10.28 | 9.904 | 10.20 | 4,674 | -0.13(-1.25%) |
Jun 27, 2012 | 9.953 | 10.34 | 9.953 | 10.33 | 8,061 | +0.29(+2.87%) |
Jun 26, 2012 | 10.00 | 10.10 | 9.744 | 10.04 | 19,321 | +0.04(+0.40%) |
Jun 25, 2012 | 9.934 | 10.45 | 9.585 | 10.00 | 8,666 | -0.19(-1.86%) |
Jun 22, 2012 | 9.675 | 10.20 | 9.446 | 10.19 | 65,541 | +0.65(+6.78%) |
Jun 21, 2012 | 9.545 | 9.705 | 9.426 | 9.545 | 8,842 | +0.03(+0.31%) |
Jun 20, 2012 | 9.456 | 9.705 | 9.456 | 9.516 | 20,774 | +0.16(+1.70%) |
Jun 19, 2012 | 9.396 | 9.684 | 9.287 | 9.356 | 22,698 | +0.07(+0.75%) |
Jun 18, 2012 | 9.784 | 9.784 | 9.277 | 9.287 | 20,706 | -0.44(-4.50%) |
Jun 15, 2012 | 9.963 | 9.963 | 9.715 | 9.725 | 22,178 | -0.28(-2.79%) |
Jun 14, 2012 | 9.754 | 10.00 | 9.754 | 10.00 | 4,788 | +0.26(+2.66%) |
Jun 13, 2012 | 9.983 | 10.03 | 9.675 | 9.744 | 3,762 | -0.26(-2.59%) |
Jun 12, 2012 | 9.834 | 10.01 | 9.615 | 10.00 | 8,636 | +0.31(+3.18%) |
Jun 11, 2012 | 10.07 | 10.12 | 9.695 | 9.695 | 12,324 | -0.33(-3.28%) |
Jun 08, 2012 | 9.924 | 10.05 | 9.725 | 10.02 | 11,087 | +0.04(+0.40%) |
Jun 07, 2012 | 9.944 | 10.00 | 9.784 | 9.983 | 5,325 | -0.05(-0.50%) |
Jun 06, 2012 | 10.04 | 10.04 | 9.675 | 10.03 | 5,784 | +0.08(+0.80%) |
Jun 05, 2012 | 9.854 | 10.04 | 9.854 | 9.953 | 6,263 | +0.11(+1.11%) |
Jun 04, 2012 | 9.764 | 9.864 | 9.630 | 9.844 | 3,412 | +0.12(+1.23%) |
Jun 01, 2012 | 9.585 | 9.928 | 9.565 | 9.725 | 12,667 | -0.10(-1.01%) |
May 31, 2012 | 9.944 | 9.944 | 9.774 | 9.824 | 12,341 | -0.07(-0.70%) |
May 30, 2012 | 9.854 | 10.04 | 9.854 | 9.894 | 7,625 | -0.12(-1.19%) |
May 29, 2012 | 10.05 | 10.05 | 9.953 | 10.01 | 4,970 | +0.10(+1.00%) |
May 25, 2012 | 9.924 | 10.02 | 9.854 | 9.914 | 6,244 | -0.05(-0.50%) |
May 24, 2012 | 9.944 | 10.01 | 9.835 | 9.963 | 2,314 | -0.07(-0.69%) |
May 23, 2012 | 9.825 | 10.03 | 9.795 | 10.03 | 7,660 | +0.10(+0.99%) |
May 22, 2012 | 10.02 | 10.03 | 9.845 | 9.934 | 7,161 | -0.07(-0.69%) |
May 21, 2012 | 9.954 | 10.00 | 9.786 | 10.00 | 14,664 | +0.13(+1.30%) |
May 18, 2012 | 9.697 | 9.954 | 9.697 | 9.874 | 14,288 | +0.04(+0.40%) |
May 17, 2012 | 10.08 | 10.08 | 9.795 | 9.835 | 15,902 | -0.18(-1.78%) |
May 16, 2012 | 9.272 | 10.13 | 8.896 | 10.01 | 48,394 | +0.72(+7.77%) |
May 15, 2012 | 8.392 | 9.334 | 8.352 | 9.291 | 51,657 | +0.94(+11.24%) |
May 14, 2012 | 8.421 | 8.481 | 8.323 | 8.352 | 16,722 | -0.09(-1.05%) |
May 11, 2012 | 8.402 | 8.451 | 8.402 | 8.441 | 4,585 | +0.03(+0.35%) |
May 10, 2012 | 8.421 | 8.501 | 8.293 | 8.412 | 15,212 | +0.02(+0.24%) |
May 09, 2012 | 8.244 | 8.570 | 8.234 | 8.392 | 23,268 | +0.09(+1.07%) |
May 08, 2012 | 8.174 | 8.342 | 8.125 | 8.303 | 5,958 | +0.01(+0.12%) |
May 07, 2012 | 8.174 | 8.589 | 8.174 | 8.293 | 8,168 | +0.16(+1.94%) |
May 04, 2012 | 8.214 | 8.293 | 7.937 | 8.135 | 38,136 | -0.12(-1.44%) |
May 03, 2012 | 8.194 | 8.313 | 8.194 | 8.253 | 4,989 | -0.04(-0.48%) |
May 02, 2012 | 8.253 | 8.352 | 8.244 | 8.293 | 8,417 | +0.09(+1.08%) |