Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 9.481 | 9.754 | 9.415 | 9.738 | 7,469,132 | +0.28(+2.98%) |
Apr 29, 2013 | 9.595 | 9.636 | 9.431 | 9.456 | 5,488,179 | -0.08(-0.85%) |
Apr 26, 2013 | 9.644 | 9.644 | 9.512 | 9.537 | 4,376,936 | -0.14(-1.41%) |
Apr 25, 2013 | 9.467 | 9.680 | 9.436 | 9.673 | 0 | +0.24(+2.50%) |
Apr 24, 2013 | 9.225 | 9.440 | 9.225 | 9.438 | 0 | +0.17(+1.88%) |
Apr 23, 2013 | 9.212 | 9.272 | 9.140 | 9.264 | 2,388,665 | +0.11(+1.20%) |
Apr 22, 2013 | 9.094 | 9.181 | 8.966 | 9.154 | 2,900,223 | +0.08(+0.87%) |
Apr 19, 2013 | 9.049 | 9.109 | 8.999 | 9.076 | 3,406,058 | +0.04(+0.39%) |
Apr 18, 2013 | 9.138 | 9.177 | 8.958 | 9.040 | 4,752,184 | -0.11(-1.24%) |
Apr 17, 2013 | 9.206 | 9.268 | 9.076 | 9.154 | 3,688,177 | -0.14(-1.47%) |
Apr 16, 2013 | 9.208 | 9.291 | 9.138 | 9.291 | 3,508,914 | +0.16(+1.79%) |
Apr 15, 2013 | 9.142 | 9.182 | 9.090 | 9.127 | 3,598,074 | -0.04(-0.41%) |
Apr 12, 2013 | 9.165 | 9.230 | 9.094 | 9.165 | 10,067,780 | -0.01(-0.11%) |
Apr 11, 2013 | 9.462 | 9.485 | 9.167 | 9.175 | 12,400,938 | -0.32(-3.33%) |
Apr 10, 2013 | 9.218 | 9.535 | 9.195 | 9.491 | 6,583,326 | +0.29(+3.10%) |
Apr 09, 2013 | 9.165 | 9.263 | 9.123 | 9.206 | 3,705,657 | +0.04(+0.45%) |
Apr 08, 2013 | 9.189 | 9.217 | 9.088 | 9.165 | 2,830,079 | -0.03(-0.32%) |
Apr 05, 2013 | 9.080 | 9.253 | 9.065 | 9.193 | 2,665,636 | -0.03(-0.29%) |
Apr 04, 2013 | 9.227 | 9.233 | 9.158 | 9.220 | 4,348,087 | -0.03(-0.34%) |
Apr 03, 2013 | 9.289 | 9.390 | 9.171 | 9.251 | 6,209,929 | -0.08(-0.84%) |
Apr 02, 2013 | 9.280 | 9.431 | 9.206 | 9.330 | 5,095,321 | +0.25(+2.72%) |
Apr 01, 2013 | 9.206 | 9.289 | 9.069 | 9.083 | 5,710,324 | -0.16(-1.73%) |
Mar 28, 2013 | 9.090 | 9.266 | 9.076 | 9.243 | 3,924,331 | +0.16(+1.78%) |
Mar 27, 2013 | 9.082 | 9.160 | 9.071 | 9.082 | 5,000,921 | -0.09(-0.95%) |
Mar 26, 2013 | 9.229 | 9.243 | 9.117 | 9.169 | 3,513,317 | +0.01(+0.16%) |
Mar 25, 2013 | 9.162 | 9.170 | 9.086 | 9.154 | 3,338,191 | +0.03(+0.36%) |
Mar 22, 2013 | 9.069 | 9.204 | 9.045 | 9.121 | 3,606,848 | +0.08(+0.89%) |
Mar 21, 2013 | 9.028 | 9.119 | 9.028 | 9.040 | 3,967,696 | -0.08(-0.86%) |
Mar 20, 2013 | 8.931 | 9.152 | 8.927 | 9.119 | 4,503,985 | +0.23(+2.54%) |
Mar 19, 2013 | 8.918 | 8.987 | 8.794 | 8.893 | 2,648,224 | -0.02(-0.23%) |
Mar 18, 2013 | 8.834 | 8.970 | 8.792 | 8.914 | 2,618,709 | -0.02(-0.23%) |
Mar 15, 2013 | 8.976 | 9.092 | 8.914 | 8.935 | 6,034,227 | -0.07(-0.76%) |
Mar 14, 2013 | 8.995 | 9.036 | 8.935 | 9.003 | 4,786,234 | +0.02(+0.25%) |
Mar 13, 2013 | 8.995 | 9.030 | 8.920 | 8.980 | 3,315,370 | -0.01(-0.16%) |
Mar 12, 2013 | 8.985 | 9.040 | 8.922 | 8.995 | 3,949,366 | -0.02(-0.28%) |
Mar 11, 2013 | 8.933 | 9.030 | 8.889 | 9.020 | 7,733,085 | +0.01(+0.07%) |
Mar 08, 2013 | 8.846 | 9.025 | 8.846 | 9.013 | 6,792,216 | +0.17(+1.92%) |
Mar 07, 2013 | 8.767 | 8.851 | 8.705 | 8.844 | 11,816,437 | +0.09(+1.06%) |
Mar 06, 2013 | 8.825 | 8.862 | 8.726 | 8.751 | 6,925,631 | -0.06(-0.73%) |
Mar 05, 2013 | 8.534 | 8.844 | 8.435 | 8.815 | 10,465,999 | +0.34(+3.95%) |
Mar 04, 2013 | 8.503 | 8.585 | 8.387 | 8.480 | 6,021,548 | -0.05(-0.61%) |
Mar 01, 2013 | 8.407 | 8.554 | 8.376 | 8.531 | 6,791,506 | +0.10(+1.20%) |
Feb 28, 2013 | 8.438 | 8.471 | 8.283 | 8.430 | 7,398,374 | -0.02(-0.27%) |
Feb 27, 2013 | 8.424 | 8.511 | 8.399 | 8.453 | 6,714,739 | -0.01(-0.17%) |
Feb 26, 2013 | 8.517 | 8.554 | 8.393 | 8.467 | 7,470,249 | -0.19(-2.25%) |
Feb 22, 2013 | 8.674 | 8.708 | 8.598 | 8.662 | 7,747,166 | +0.06(+0.72%) |
Feb 21, 2013 | 8.565 | 8.645 | 8.469 | 8.600 | 5,824,370 | +0.00(+0.00%) |
Feb 20, 2013 | 8.662 | 8.685 | 8.581 | 8.600 | 4,916,579 | -0.07(-0.76%) |
Feb 19, 2013 | 8.639 | 8.668 | 8.509 | 8.666 | 10,494,959 | +0.04(+0.46%) |
Feb 15, 2013 | 8.583 | 8.691 | 8.525 | 8.627 | 9,259,394 | +0.03(+0.31%) |
Feb 14, 2013 | 8.774 | 8.788 | 8.589 | 8.600 | 8,210,555 | -0.20(-2.23%) |
Feb 13, 2013 | 8.796 | 8.825 | 8.732 | 8.796 | 8,013,483 | -0.01(-0.16%) |
Feb 12, 2013 | 8.905 | 8.917 | 8.721 | 8.811 | 11,736,695 | -0.14(-1.54%) |
Feb 11, 2013 | 9.035 | 9.049 | 8.905 | 8.949 | 9,718,052 | -0.05(-0.50%) |
Feb 08, 2013 | 9.008 | 9.096 | 8.558 | 8.994 | 12,977,891 | -0.03(-0.34%) |
Feb 07, 2013 | 8.963 | 9.200 | 8.895 | 9.025 | 15,804,259 | +0.18(+2.00%) |
Feb 06, 2013 | 8.704 | 9.002 | 8.617 | 8.848 | 13,355,487 | +0.38(+4.49%) |
Feb 04, 2013 | 8.463 | 8.560 | 8.416 | 8.467 | 5,202,113 | -0.08(-0.96%) |
Feb 01, 2013 | 8.564 | 8.624 | 8.434 | 8.549 | 4,877,994 | +0.06(+0.75%) |
Jan 31, 2013 | 8.366 | 8.570 | 8.348 | 8.486 | 7,524,079 | +0.07(+0.78%) |
Jan 30, 2013 | 8.416 | 8.492 | 8.305 | 8.420 | 6,463,327 | +0.06(+0.69%) |
Jan 29, 2013 | 8.399 | 8.420 | 8.233 | 8.362 | 5,248,031 | -0.01(-0.07%) |
Jan 28, 2013 | 8.323 | 8.496 | 8.290 | 8.368 | 6,842,989 | +0.08(+0.94%) |
Jan 25, 2013 | 8.171 | 8.385 | 8.109 | 8.290 | 9,603,242 | +0.18(+2.21%) |
Jan 24, 2013 | 8.319 | 8.383 | 7.858 | 8.111 | 24,637,910 | -0.18(-2.16%) |
Jan 23, 2013 | 8.506 | 8.506 | 8.138 | 8.290 | 15,737,531 | -0.20(-2.33%) |
Jan 22, 2013 | 8.564 | 8.667 | 8.414 | 8.488 | 6,073,136 | -0.09(-1.08%) |
Jan 18, 2013 | 8.617 | 8.626 | 8.531 | 8.580 | 3,374,969 | -0.02(-0.29%) |
Jan 17, 2013 | 8.774 | 8.774 | 8.580 | 8.605 | 7,568,952 | -0.11(-1.30%) |
Jan 16, 2013 | 8.794 | 8.842 | 8.652 | 8.718 | 8,416,768 | -0.07(-0.80%) |
Jan 15, 2013 | 8.907 | 8.922 | 8.699 | 8.788 | 9,385,577 | -0.15(-1.73%) |
Jan 14, 2013 | 8.942 | 8.947 | 8.817 | 8.942 | 4,175,977 | +0.02(+0.18%) |
Jan 11, 2013 | 8.912 | 8.994 | 8.813 | 8.926 | 6,807,586 | +0.05(+0.51%) |
Jan 10, 2013 | 9.387 | 9.407 | 8.800 | 8.881 | 12,337,347 | -0.48(-5.08%) |
Jan 09, 2013 | 9.395 | 9.488 | 9.292 | 9.356 | 4,164,821 | +0.00(+0.05%) |
Jan 08, 2013 | 9.518 | 9.636 | 9.323 | 9.352 | 5,205,875 | -0.12(-1.24%) |
Jan 07, 2013 | 9.557 | 9.644 | 9.321 | 9.469 | 7,783,127 | -0.19(-1.94%) |
Jan 04, 2013 | 9.619 | 9.669 | 9.562 | 9.656 | 2,547,851 | +0.09(+0.97%) |
Jan 03, 2013 | 9.638 | 9.669 | 9.525 | 9.564 | 4,999,526 | -0.10(-1.09%) |
Jan 02, 2013 | 9.712 | 9.749 | 9.582 | 9.669 | 7,828,209 | -0.03(-0.34%) |
Dec 31, 2012 | 9.459 | 9.885 | 9.401 | 9.701 | 6,845,823 | +0.19(+2.01%) |
Dec 28, 2012 | 9.508 | 9.660 | 9.469 | 9.510 | 2,869,355 | -0.03(-0.37%) |
Dec 27, 2012 | 9.463 | 9.605 | 9.422 | 9.545 | 3,438,406 | +0.10(+1.09%) |
Dec 26, 2012 | 9.557 | 9.584 | 9.428 | 9.442 | 3,006,511 | -0.13(-1.31%) |
Dec 24, 2012 | 9.533 | 9.605 | 9.434 | 9.568 | 1,449,217 | +0.01(+0.13%) |
Dec 21, 2012 | 9.352 | 9.647 | 9.352 | 9.555 | 6,534,153 | -0.02(-0.19%) |
Dec 20, 2012 | 9.730 | 9.730 | 9.541 | 9.574 | 7,135,983 | -0.15(-1.57%) |
Dec 19, 2012 | 9.568 | 9.870 | 9.536 | 9.726 | 7,048,220 | +0.12(+1.24%) |
Dec 18, 2012 | 9.492 | 9.664 | 9.438 | 9.607 | 6,684,478 | +0.15(+1.57%) |
Dec 17, 2012 | 9.304 | 9.479 | 9.259 | 9.459 | 5,291,479 | +0.17(+1.84%) |
Dec 14, 2012 | 9.267 | 9.401 | 9.235 | 9.288 | 3,010,468 | -0.00(-0.02%) |
Dec 13, 2012 | 9.364 | 9.364 | 9.226 | 9.290 | 4,648,438 | -0.02(-0.22%) |
Dec 12, 2012 | 9.272 | 9.385 | 9.228 | 9.311 | 6,681,999 | +0.13(+1.39%) |
Dec 11, 2012 | 9.010 | 9.216 | 8.973 | 9.183 | 6,094,097 | +0.24(+2.67%) |
Dec 10, 2012 | 9.177 | 9.232 | 8.936 | 8.944 | 8,991,793 | -0.29(-3.18%) |
Dec 07, 2012 | 9.272 | 9.318 | 9.121 | 9.239 | 4,275,051 | -0.01(-0.13%) |
Dec 06, 2012 | 9.049 | 9.292 | 9.021 | 9.251 | 7,042,022 | +0.23(+2.55%) |
Dec 05, 2012 | 8.918 | 9.072 | 8.918 | 9.021 | 7,848,441 | +0.07(+0.81%) |
Dec 04, 2012 | 9.247 | 9.247 | 8.681 | 8.949 | 18,272,204 | -0.75(-7.74%) |
Nov 30, 2012 | 9.442 | 9.724 | 9.440 | 9.699 | 13,292,744 | +0.26(+2.75%) |
Nov 29, 2012 | 9.296 | 9.498 | 9.270 | 9.440 | 19,183,598 | +0.36(+3.94%) |
Nov 28, 2012 | 8.870 | 9.091 | 8.691 | 9.082 | 7,779,627 | +0.17(+1.96%) |
Nov 27, 2012 | 8.776 | 8.928 | 8.726 | 8.907 | 5,612,969 | +0.08(+0.93%) |
Nov 26, 2012 | 8.805 | 8.827 | 8.726 | 8.825 | 2,388,543 | +0.01(+0.12%) |
Nov 23, 2012 | 8.733 | 8.840 | 8.687 | 8.815 | 1,757,790 | +0.09(+1.06%) |
Nov 21, 2012 | 8.784 | 8.788 | 8.642 | 8.722 | 5,833,823 | +0.01(+0.07%) |
Nov 20, 2012 | 8.866 | 8.866 | 8.621 | 8.716 | 4,948,295 | -0.16(-1.81%) |
Nov 19, 2012 | 8.916 | 9.045 | 8.823 | 8.877 | 3,463,664 | +0.08(+0.86%) |
Nov 16, 2012 | 8.743 | 8.862 | 8.659 | 8.801 | 4,035,792 | +0.12(+1.38%) |
Nov 15, 2012 | 8.811 | 8.858 | 8.608 | 8.681 | 5,213,323 | -0.16(-1.86%) |
Nov 14, 2012 | 9.014 | 9.060 | 8.835 | 8.846 | 5,029,305 | -0.14(-1.51%) |
Nov 13, 2012 | 8.936 | 9.134 | 8.903 | 8.981 | 3,898,306 | -0.03(-0.39%) |
Nov 12, 2012 | 9.014 | 9.125 | 8.943 | 9.016 | 3,971,941 | -0.00(-0.05%) |
Nov 09, 2012 | 8.767 | 9.223 | 8.767 | 9.021 | 7,782,675 | +0.23(+2.58%) |
Nov 08, 2012 | 9.035 | 9.104 | 8.763 | 8.793 | 7,106,707 | -0.26(-2.85%) |
Nov 07, 2012 | 9.422 | 9.448 | 8.941 | 9.051 | 14,416,168 | -0.49(-5.15%) |
Nov 06, 2012 | 9.280 | 9.614 | 9.207 | 9.542 | 6,514,471 | +0.16(+1.70%) |
Nov 05, 2012 | 9.616 | 9.745 | 9.291 | 9.383 | 11,345,846 | -0.28(-2.86%) |
Nov 02, 2012 | 10.01 | 10.01 | 9.655 | 9.659 | 4,672,132 | -0.33(-3.26%) |
Nov 01, 2012 | 9.911 | 10.12 | 9.878 | 9.984 | 4,045,462 | +0.09(+0.93%) |
Oct 31, 2012 | 10.07 | 10.08 | 9.829 | 9.892 | 6,389,957 | -0.17(-1.69%) |
Oct 26, 2012 | 10.13 | 10.06 | 10.06 | 10.06 | 5,278,742 | -0.23(-2.23%) |
Oct 25, 2012 | 10.10 | 10.35 | 9.960 | 10.29 | 9,756,221 | +0.47(+4.79%) |
Oct 24, 2012 | 10.94 | 11.04 | 9.219 | 9.821 | 32,849,160 | -0.90(-8.41%) |
Oct 23, 2012 | 10.84 | 10.90 | 10.67 | 10.72 | 5,120,527 | -0.06(-0.53%) |
Oct 19, 2012 | 10.83 | 10.84 | 10.67 | 10.78 | 3,727,916 | +0.01(+0.06%) |
Oct 18, 2012 | 11.16 | 11.21 | 10.68 | 10.77 | 8,111,589 | -0.41(-3.66%) |
Oct 17, 2012 | 11.22 | 11.25 | 11.12 | 11.18 | 2,918,524 | -0.07(-0.62%) |
Oct 16, 2012 | 11.26 | 11.37 | 11.17 | 11.25 | 3,794,242 | +0.03(+0.24%) |
Oct 15, 2012 | 11.04 | 11.23 | 10.89 | 11.23 | 3,093,445 | +0.27(+2.47%) |
Oct 12, 2012 | 10.93 | 11.04 | 10.91 | 10.96 | 1,914,081 | -0.02(-0.19%) |
Oct 11, 2012 | 10.95 | 11.01 | 10.84 | 10.98 | 3,019,826 | +0.19(+1.74%) |
Oct 10, 2012 | 10.88 | 10.88 | 10.75 | 10.79 | 1,608,887 | -0.06(-0.56%) |
Oct 09, 2012 | 10.95 | 10.95 | 10.74 | 10.85 | 2,618,598 | -0.13(-1.21%) |
Oct 08, 2012 | 11.01 | 11.04 | 10.91 | 10.98 | 1,557,879 | -0.05(-0.45%) |
Oct 05, 2012 | 11.02 | 11.15 | 10.99 | 11.03 | 1,996,855 | +0.04(+0.33%) |
Oct 04, 2012 | 11.01 | 11.10 | 10.98 | 10.99 | 2,311,669 | +0.03(+0.26%) |
Oct 03, 2012 | 10.81 | 10.99 | 10.81 | 10.97 | 2,286,379 | +0.17(+1.57%) |
Oct 02, 2012 | 10.81 | 10.89 | 10.76 | 10.80 | 2,853,737 | +0.04(+0.34%) |
Oct 01, 2012 | 10.82 | 10.85 | 10.70 | 10.76 | 4,614,486 | +0.11(+1.02%) |
Sep 28, 2012 | 10.64 | 10.67 | 10.53 | 10.65 | 3,028,458 | +0.01(+0.06%) |
Sep 27, 2012 | 10.61 | 10.70 | 10.49 | 10.64 | 3,110,269 | +0.09(+0.83%) |
Sep 26, 2012 | 10.79 | 10.82 | 10.45 | 10.56 | 3,853,936 | -0.22(-2.07%) |
Sep 25, 2012 | 10.70 | 10.86 | 10.67 | 10.78 | 5,588,956 | +0.10(+0.94%) |
Sep 24, 2012 | 10.85 | 10.88 | 10.67 | 10.68 | 3,031,684 | -0.21(-1.92%) |
Sep 21, 2012 | 11.21 | 11.25 | 10.87 | 10.89 | 5,382,039 | -0.16(-1.46%) |
Sep 20, 2012 | 10.77 | 11.06 | 10.70 | 11.05 | 5,729,449 | +0.27(+2.50%) |
Sep 19, 2012 | 10.65 | 10.83 | 10.57 | 10.78 | 3,988,749 | +0.18(+1.72%) |
Sep 18, 2012 | 10.59 | 10.63 | 10.45 | 10.60 | 3,658,222 | -0.02(-0.23%) |
Sep 17, 2012 | 10.77 | 10.84 | 10.60 | 10.62 | 2,996,624 | -0.15(-1.39%) |
Sep 14, 2012 | 10.71 | 10.80 | 10.69 | 10.77 | 2,551,089 | +0.11(+1.00%) |
Sep 13, 2012 | 10.50 | 10.73 | 10.42 | 10.67 | 3,636,667 | +0.14(+1.34%) |
Sep 12, 2012 | 10.68 | 10.75 | 10.50 | 10.52 | 5,106,802 | -0.15(-1.42%) |
Sep 11, 2012 | 10.56 | 10.71 | 10.53 | 10.68 | 3,706,224 | +0.17(+1.60%) |
Sep 10, 2012 | 10.52 | 10.58 | 10.42 | 10.51 | 3,305,734 | -0.01(-0.08%) |
Sep 07, 2012 | 10.66 | 10.66 | 10.40 | 10.52 | 5,801,856 | -0.14(-1.27%) |
Sep 06, 2012 | 10.60 | 10.81 | 10.59 | 10.65 | 5,574,909 | +0.12(+1.13%) |
Sep 05, 2012 | 10.62 | 10.64 | 10.51 | 10.53 | 3,326,844 | -0.12(-1.13%) |
Sep 04, 2012 | 10.54 | 10.72 | 10.45 | 10.65 | 3,576,372 | +0.05(+0.44%) |
Aug 31, 2012 | 10.66 | 10.78 | 10.55 | 10.61 | 4,163,784 | -0.01(-0.10%) |
Aug 30, 2012 | 10.64 | 10.69 | 10.58 | 10.62 | 1,678,346 | -0.07(-0.65%) |
Aug 29, 2012 | 10.69 | 10.71 | 10.56 | 10.69 | 2,869,104 | +0.06(+0.60%) |
Aug 27, 2012 | 10.64 | 10.74 | 10.57 | 10.62 | 3,790,195 | +0.09(+0.82%) |
Aug 24, 2012 | 10.50 | 10.64 | 10.44 | 10.54 | 3,817,347 | +0.04(+0.39%) |
Aug 23, 2012 | 10.58 | 10.60 | 10.40 | 10.50 | 3,058,019 | -0.08(-0.75%) |
Aug 22, 2012 | 10.59 | 10.66 | 10.39 | 10.58 | 3,413,914 | -0.04(-0.40%) |
Aug 21, 2012 | 10.71 | 10.74 | 10.59 | 10.62 | 2,690,423 | -0.08(-0.78%) |
Aug 20, 2012 | 10.68 | 10.74 | 10.62 | 10.70 | 1,764,062 | -0.00(-0.04%) |
Aug 17, 2012 | 10.74 | 10.79 | 10.68 | 10.71 | 2,016,787 | -0.03(-0.30%) |
Aug 16, 2012 | 10.82 | 10.84 | 10.71 | 10.74 | 3,473,085 | +0.00(+0.04%) |
Aug 15, 2012 | 10.58 | 10.80 | 10.56 | 10.74 | 4,390,941 | +0.15(+1.45%) |
Aug 14, 2012 | 10.67 | 10.79 | 10.56 | 10.58 | 3,900,726 | -0.04(-0.35%) |
Aug 13, 2012 | 10.60 | 10.71 | 10.49 | 10.62 | 3,010,168 | -0.04(-0.38%) |
Aug 10, 2012 | 10.47 | 10.67 | 10.44 | 10.66 | 3,754,781 | +0.18(+1.69%) |
Aug 09, 2012 | 10.56 | 10.61 | 10.47 | 10.48 | 3,472,315 | -0.07(-0.69%) |
Aug 08, 2012 | 10.73 | 10.74 | 10.54 | 10.56 | 4,673,978 | -0.16(-1.48%) |
Aug 07, 2012 | 10.93 | 10.95 | 10.70 | 10.71 | 4,612,919 | -0.13(-1.20%) |
Aug 06, 2012 | 10.83 | 10.94 | 10.68 | 10.84 | 5,685,876 | +0.03(+0.28%) |
Aug 03, 2012 | 10.71 | 10.86 | 10.65 | 10.81 | 2,766,836 | +0.29(+2.71%) |
Aug 02, 2012 | 10.66 | 10.79 | 10.50 | 10.53 | 4,279,274 | -0.16(-1.47%) |
Aug 01, 2012 | 10.77 | 10.83 | 10.68 | 10.69 | 2,977,230 | -0.03(-0.27%) |
Jul 31, 2012 | 10.93 | 10.98 | 10.69 | 10.71 | 3,547,859 | -0.13(-1.20%) |
Jul 30, 2012 | 11.02 | 11.02 | 10.78 | 10.84 | 4,727,878 | -0.12(-1.12%) |
Jul 27, 2012 | 10.81 | 11.04 | 10.64 | 10.97 | 8,099,612 | +0.15(+1.38%) |
Jul 26, 2012 | 10.57 | 10.88 | 10.46 | 10.82 | 6,631,244 | +0.40(+3.79%) |
Jul 25, 2012 | 10.18 | 10.70 | 10.02 | 10.42 | 16,361,031 | +0.59(+5.96%) |
Jul 24, 2012 | 9.875 | 9.875 | 9.633 | 9.837 | 7,553,382 | +0.03(+0.31%) |
Jul 23, 2012 | 9.727 | 9.830 | 9.619 | 9.806 | 4,142,013 | -0.08(-0.84%) |
Jul 20, 2012 | 9.887 | 9.910 | 9.800 | 9.890 | 2,915,754 | +0.01(+0.12%) |
Jul 19, 2012 | 10.04 | 10.09 | 9.853 | 9.877 | 6,069,252 | -0.08(-0.82%) |
Jul 18, 2012 | 9.771 | 9.979 | 9.714 | 9.959 | 4,076,672 | +0.20(+2.02%) |
Jul 17, 2012 | 9.712 | 9.812 | 9.710 | 9.761 | 4,356,423 | +0.05(+0.50%) |
Jul 16, 2012 | 9.511 | 9.739 | 9.466 | 9.712 | 11,623,932 | +0.23(+2.45%) |
Jul 13, 2012 | 9.268 | 9.503 | 9.268 | 9.480 | 4,925,343 | +0.16(+1.77%) |
Jul 12, 2012 | 9.507 | 9.551 | 9.289 | 9.315 | 6,397,507 | -0.28(-2.89%) |
Jul 11, 2012 | 9.613 | 9.696 | 9.533 | 9.592 | 3,909,709 | -0.07(-0.76%) |
Jul 10, 2012 | 9.641 | 9.767 | 9.594 | 9.666 | 6,407,951 | +0.03(+0.30%) |
Jul 09, 2012 | 9.486 | 9.659 | 9.452 | 9.637 | 5,941,174 | +0.15(+1.59%) |
Jul 06, 2012 | 9.541 | 9.615 | 9.446 | 9.486 | 5,086,247 | -0.11(-1.15%) |
Jul 05, 2012 | 9.505 | 9.672 | 9.492 | 9.596 | 5,363,175 | +0.10(+1.07%) |
Jul 03, 2012 | 9.266 | 9.496 | 9.201 | 9.494 | 2,565,585 | +0.24(+2.57%) |
Jul 02, 2012 | 9.344 | 9.419 | 9.222 | 9.256 | 5,118,222 | -0.03(-0.33%) |
Jun 29, 2012 | 9.250 | 9.297 | 9.185 | 9.287 | 3,720,852 | +0.26(+2.84%) |
Jun 28, 2012 | 9.240 | 9.291 | 8.963 | 9.030 | 4,429,566 | -0.26(-2.81%) |
Jun 27, 2012 | 9.291 | 9.423 | 9.262 | 9.291 | 4,128,573 | +0.04(+0.44%) |
Jun 26, 2012 | 9.022 | 9.303 | 9.016 | 9.250 | 3,434,653 | +0.21(+2.32%) |
Jun 25, 2012 | 9.154 | 9.240 | 9.030 | 9.040 | 3,157,230 | -0.23(-2.44%) |
Jun 22, 2012 | 9.215 | 9.327 | 9.207 | 9.266 | 6,938,561 | +0.12(+1.27%) |
Jun 21, 2012 | 9.287 | 9.360 | 9.132 | 9.150 | 3,914,443 | -0.05(-0.58%) |
Jun 20, 2012 | 9.291 | 9.299 | 9.148 | 9.203 | 2,569,174 | -0.11(-1.16%) |
Jun 19, 2012 | 9.417 | 9.468 | 9.272 | 9.311 | 3,827,011 | -0.10(-1.02%) |
Jun 18, 2012 | 9.277 | 9.484 | 9.220 | 9.407 | 3,012,775 | +0.07(+0.74%) |
Jun 15, 2012 | 9.266 | 9.399 | 9.215 | 9.338 | 4,348,184 | +0.09(+1.01%) |
Jun 14, 2012 | 9.183 | 9.278 | 9.116 | 9.244 | 3,983,643 | +0.08(+0.89%) |
Jun 13, 2012 | 9.230 | 9.311 | 9.107 | 9.162 | 4,792,462 | -0.08(-0.84%) |
Jun 12, 2012 | 9.160 | 9.250 | 9.077 | 9.240 | 3,085,216 | +0.14(+1.54%) |
Jun 11, 2012 | 9.283 | 9.329 | 9.099 | 9.099 | 2,802,195 | -0.12(-1.28%) |
Jun 08, 2012 | 9.156 | 9.228 | 9.097 | 9.217 | 2,177,264 | -0.03(-0.29%) |
Jun 07, 2012 | 9.425 | 9.464 | 9.222 | 9.244 | 1,976,808 | -0.06(-0.68%) |
Jun 06, 2012 | 9.138 | 9.413 | 9.110 | 9.307 | 4,104,056 | +0.26(+2.90%) |
Jun 05, 2012 | 8.928 | 9.057 | 8.903 | 9.044 | 2,446,070 | +0.08(+0.93%) |
Jun 04, 2012 | 9.006 | 9.077 | 8.867 | 8.961 | 3,338,516 | -0.01(-0.16%) |
Jun 01, 2012 | 9.032 | 9.079 | 8.959 | 8.975 | 4,485,160 | -0.17(-1.89%) |
May 31, 2012 | 9.189 | 9.312 | 9.107 | 9.148 | 7,410,106 | -0.05(-0.55%) |
May 30, 2012 | 9.226 | 9.252 | 9.132 | 9.199 | 3,231,993 | -0.13(-1.44%) |
May 29, 2012 | 9.189 | 9.372 | 9.114 | 9.334 | 4,451,392 | +0.22(+2.46%) |
May 25, 2012 | 9.144 | 9.235 | 9.071 | 9.110 | 2,863,155 | -0.02(-0.18%) |
May 24, 2012 | 9.252 | 9.338 | 9.085 | 9.126 | 4,342,616 | -0.10(-1.08%) |
May 23, 2012 | 9.156 | 9.254 | 9.075 | 9.226 | 3,304,414 | +0.01(+0.15%) |
May 22, 2012 | 9.175 | 9.378 | 9.124 | 9.211 | 6,536,030 | +0.08(+0.89%) |
May 21, 2012 | 8.967 | 9.161 | 8.757 | 9.130 | 9,104,576 | +0.15(+1.66%) |
May 18, 2012 | 9.266 | 9.293 | 8.947 | 8.981 | 5,852,765 | -0.24(-2.65%) |
May 17, 2012 | 9.647 | 9.708 | 9.197 | 9.226 | 4,714,090 | -0.44(-4.59%) |
May 16, 2012 | 9.808 | 9.908 | 9.649 | 9.670 | 4,091,084 | -0.10(-1.00%) |
May 15, 2012 | 9.751 | 9.866 | 9.695 | 9.767 | 3,976,557 | +0.07(+0.71%) |
May 14, 2012 | 9.835 | 9.841 | 9.688 | 9.698 | 2,437,556 | -0.18(-1.85%) |
May 11, 2012 | 9.902 | 10.01 | 9.841 | 9.881 | 2,561,264 | -0.02(-0.23%) |
May 10, 2012 | 9.985 | 10.05 | 9.892 | 9.904 | 3,652,241 | -0.05(-0.53%) |
May 09, 2012 | 9.825 | 10.04 | 9.753 | 9.957 | 5,912,622 | +0.02(+0.20%) |
May 08, 2012 | 9.886 | 10.00 | 9.733 | 9.936 | 5,143,376 | -0.04(-0.41%) |
May 07, 2012 | 9.936 | 10.11 | 9.936 | 9.977 | 6,501,656 | -0.08(-0.79%) |
May 04, 2012 | 10.19 | 10.28 | 10.05 | 10.06 | 4,723,651 | -0.20(-1.92%) |
May 03, 2012 | 10.43 | 10.51 | 10.13 | 10.25 | 10,563,836 | +0.02(+0.22%) |
May 02, 2012 | 10.16 | 10.72 | 9.426 | 10.23 | 25,767,048 | +0.33(+3.32%) |