Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.58 | 10.58 | 10.58 | 10.58 | 450 | -0.03(-0.28%) |
Apr 29, 2013 | 10.60 | 10.61 | 10.60 | 10.61 | 11,835 | +0.04(+0.38%) |
Apr 26, 2013 | 10.64 | 10.64 | 10.55 | 10.57 | 6,590 | -0.04(-0.38%) |
Apr 25, 2013 | 10.66 | 10.66 | 10.61 | 10.61 | 2,618 | -0.02(-0.19%) |
Apr 24, 2013 | 10.58 | 10.63 | 10.58 | 10.63 | 7,784 | +0.05(+0.47%) |
Apr 23, 2013 | 10.61 | 10.61 | 10.57 | 10.58 | 1,988 | +0.04(+0.38%) |
Apr 22, 2013 | 10.45 | 10.54 | 10.44 | 10.54 | 7,046 | +0.09(+0.86%) |
Apr 19, 2013 | 10.41 | 10.46 | 10.41 | 10.45 | 7,063 | +0.04(+0.38%) |
Apr 18, 2013 | 10.43 | 10.49 | 10.41 | 10.41 | 5,626 | -0.04(-0.38%) |
Apr 17, 2013 | 10.49 | 10.49 | 10.44 | 10.45 | 4,214 | -0.10(-0.95%) |
Apr 16, 2013 | 10.60 | 10.60 | 10.53 | 10.55 | 3,615 | -0.02(-0.19%) |
Apr 15, 2013 | 10.53 | 10.58 | 10.50 | 10.57 | 17,207 | -0.04(-0.38%) |
Apr 12, 2013 | 10.61 | 10.61 | 10.61 | 10.61 | 3,395 | -0.04(-0.38%) |
Apr 11, 2013 | 10.69 | 10.69 | 10.63 | 10.65 | 34,570 | +0.02(+0.19%) |
Apr 10, 2013 | 10.60 | 10.70 | 10.60 | 10.63 | 15,928 | +0.07(+0.66%) |
Apr 09, 2013 | 10.52 | 10.58 | 10.52 | 10.56 | 12,666 | +0.01(+0.09%) |
Apr 08, 2013 | 10.56 | 10.56 | 10.40 | 10.55 | 13,867 | +0.11(+1.05%) |
Apr 05, 2013 | 10.45 | 10.45 | 10.43 | 10.44 | 17,401 | -0.03(-0.29%) |
Apr 04, 2013 | 10.46 | 10.50 | 10.45 | 10.47 | 25,515 | +0.00(+0.00%) |
Apr 03, 2013 | 10.55 | 10.55 | 10.47 | 10.47 | 4,059 | -0.06(-0.57%) |
Apr 02, 2013 | 10.52 | 10.58 | 10.52 | 10.53 | 12,650 | +0.07(+0.67%) |
Apr 01, 2013 | 10.51 | 10.52 | 10.46 | 10.46 | 128,857 | -0.06(-0.57%) |
Mar 28, 2013 | 10.52 | 10.52 | 10.52 | 0 | +0.03(+0.29%) | |
Mar 27, 2013 | 10.46 | 10.49 | 10.46 | 10.49 | 2,001 | +0.02(+0.19%) |
Mar 26, 2013 | 10.45 | 10.52 | 10.45 | 10.47 | 2,858 | -0.02(-0.19%) |
Mar 25, 2013 | 10.55 | 10.55 | 10.46 | 10.49 | 29,180 | -0.06(-0.57%) |
Mar 22, 2013 | 10.54 | 10.55 | 10.50 | 10.55 | 7,675 | +0.05(+0.48%) |
Mar 21, 2013 | 10.55 | 10.57 | 10.50 | 10.50 | 19,600 | -0.05(-0.47%) |
Mar 20, 2013 | 10.57 | 10.57 | 10.54 | 10.55 | 10,042 | +0.04(+0.38%) |
Mar 19, 2013 | 10.52 | 10.55 | 10.46 | 10.51 | 12,765 | -0.02(-0.19%) |
Mar 18, 2013 | 10.42 | 10.58 | 10.42 | 10.53 | 2,948 | -0.07(-0.66%) |
Mar 15, 2013 | 10.57 | 10.60 | 10.57 | 10.60 | 18,957 | +0.01(+0.09%) |
Mar 14, 2013 | 10.58 | 10.59 | 10.58 | 10.59 | 14,377 | +0.04(+0.38%) |
Mar 13, 2013 | 10.56 | 10.57 | 10.23 | 10.55 | 19,402 | -0.02(-0.19%) |
Mar 12, 2013 | 10.55 | 10.58 | 10.55 | 10.57 | 20,119 | +0.00(+0.00%) |
Mar 11, 2013 | 10.57 | 10.58 | 10.57 | 10.57 | 11,282 | +0.01(+0.09%) |
Mar 08, 2013 | 10.55 | 10.59 | 10.55 | 10.56 | 6,424 | +0.02(+0.19%) |
Mar 07, 2013 | 10.59 | 10.59 | 10.53 | 10.54 | 49,772 | +0.02(+0.19%) |
Mar 06, 2013 | 10.54 | 10.59 | 10.50 | 10.52 | 63,938 | -0.02(-0.19%) |
Mar 05, 2013 | 10.49 | 10.54 | 10.49 | 10.54 | 45,896 | +0.07(+0.67%) |
Mar 04, 2013 | 10.37 | 10.48 | 10.37 | 10.47 | 5,032 | +0.04(+0.38%) |
Mar 01, 2013 | 10.37 | 10.43 | 10.37 | 10.43 | 4,646 | -0.01(-0.10%) |
Feb 28, 2013 | 10.43 | 10.48 | 10.43 | 10.44 | 2,238 | -0.06(-0.57%) |
Feb 27, 2013 | 10.32 | 10.50 | 10.32 | 10.50 | 3,992 | +0.16(+1.55%) |
Feb 26, 2013 | 10.35 | 10.39 | 10.31 | 10.34 | 32,962 | -0.12(-1.15%) |
Feb 22, 2013 | 10.49 | 10.49 | 10.43 | 10.46 | 13,732 | -0.01(-0.10%) |
Feb 21, 2013 | 10.41 | 10.47 | 10.41 | 10.47 | 21,561 | +0.02(+0.19%) |
Feb 20, 2013 | 10.54 | 10.54 | 10.45 | 10.45 | 22,285 | -0.09(-0.85%) |
Feb 19, 2013 | 10.60 | 10.60 | 10.52 | 10.54 | 23,359 | +0.06(+0.57%) |
Feb 15, 2013 | 10.48 | 10.48 | 10.48 | 0 | -0.03(-0.29%) | |
Feb 14, 2013 | 10.50 | 10.59 | 10.50 | 10.51 | 6,481 | -0.02(-0.19%) |
Feb 13, 2013 | 10.53 | 10.53 | 10.53 | 10.53 | 100 | +0.03(+0.29%) |
Feb 12, 2013 | 10.50 | 10.57 | 10.49 | 10.50 | 9,702 | +0.00(+0.00%) |
Feb 11, 2013 | 10.49 | 10.56 | 10.49 | 10.50 | 14,931 | +0.01(+0.10%) |
Feb 08, 2013 | 10.55 | 10.55 | 10.48 | 10.49 | 6,060 | +0.03(+0.29%) |
Feb 07, 2013 | 10.50 | 10.50 | 10.45 | 10.46 | 19,809 | -0.06(-0.57%) |
Feb 06, 2013 | 10.53 | 10.53 | 10.50 | 10.52 | 7,825 | +0.11(+1.06%) |
Feb 04, 2013 | 10.39 | 10.47 | 10.39 | 10.41 | 3,564 | -0.04(-0.38%) |
Feb 01, 2013 | 10.44 | 10.53 | 10.44 | 10.45 | 7,247 | -0.02(-0.19%) |
Jan 31, 2013 | 10.40 | 10.48 | 10.40 | 10.47 | 15,885 | +0.07(+0.67%) |
Jan 30, 2013 | 10.50 | 10.50 | 10.40 | 10.40 | 8,385 | -0.06(-0.57%) |
Jan 29, 2013 | 10.45 | 10.46 | 10.41 | 10.46 | 8,950 | -0.05(-0.48%) |
Jan 28, 2013 | 10.56 | 10.56 | 10.47 | 10.51 | 6,857 | +0.07(+0.67%) |
Jan 25, 2013 | 10.42 | 10.51 | 10.42 | 10.44 | 5,566 | +0.02(+0.19%) |
Jan 24, 2013 | 10.42 | 10.51 | 10.42 | 10.42 | 12,455 | -0.05(-0.48%) |
Jan 23, 2013 | 10.40 | 10.47 | 10.39 | 10.47 | 16,435 | +0.09(+0.87%) |
Jan 22, 2013 | 10.40 | 10.42 | 10.38 | 10.38 | 10,648 | -0.05(-0.48%) |
Jan 21, 2013 | 10.43 | 10.43 | 10.43 | 10.43 | 10,252 | +0.01(+0.10%) |
Jan 18, 2013 | 10.40 | 10.42 | 10.39 | 10.42 | 80,314 | +0.07(+0.68%) |
Jan 17, 2013 | 10.40 | 10.41 | 10.32 | 10.35 | 52,279 | +0.03(+0.29%) |
Jan 16, 2013 | 10.35 | 10.39 | 10.31 | 10.32 | 13,848 | -0.07(-0.67%) |
Jan 15, 2013 | 10.38 | 10.39 | 10.31 | 10.39 | 56,995 | +0.01(+0.10%) |
Jan 14, 2013 | 10.40 | 10.40 | 10.38 | 10.38 | 8,555 | -0.01(-0.10%) |
Jan 11, 2013 | 10.33 | 10.39 | 10.32 | 10.39 | 6,643 | +0.07(+0.68%) |
Jan 10, 2013 | 10.36 | 10.36 | 10.32 | 10.32 | 3,900 | +0.02(+0.19%) |
Jan 09, 2013 | 10.26 | 10.37 | 10.26 | 10.30 | 5,963 | +0.04(+0.39%) |
Jan 08, 2013 | 10.32 | 10.32 | 10.26 | 10.26 | 3,583 | -0.09(-0.87%) |
Jan 07, 2013 | 10.36 | 10.36 | 10.26 | 10.35 | 32,409 | +0.00(+0.00%) |
Jan 04, 2013 | 10.34 | 10.35 | 10.34 | 10.35 | 960 | +0.04(+0.39%) |
Jan 03, 2013 | 10.28 | 10.33 | 10.26 | 10.31 | 6,448 | +0.05(+0.49%) |
Jan 02, 2013 | 10.26 | 10.26 | 10.22 | 10.26 | 11,624 | +0.16(+1.58%) |
Dec 31, 2012 | 10.10 | 10.10 | 10.10 | 0 | +0.03(+0.30%) | |
Dec 28, 2012 | 10.04 | 10.07 | 10.04 | 10.07 | 1,045 | +0.09(+0.90%) |
Dec 27, 2012 | 10.15 | 10.15 | 9.980 | 9.980 | 12,662 | -0.21(-2.06%) |
Dec 24, 2012 | 10.19 | 10.19 | 10.19 | 0 | -0.07(-0.68%) | |
Dec 21, 2012 | 10.24 | 10.28 | 10.17 | 10.26 | 9,930 | -0.06(-0.58%) |
Dec 20, 2012 | 10.30 | 10.32 | 10.30 | 10.32 | 2,746 | +0.08(+0.78%) |
Dec 19, 2012 | 10.25 | 10.33 | 10.24 | 10.24 | 26,294 | -0.08(-0.78%) |
Dec 18, 2012 | 10.29 | 10.35 | 10.24 | 10.32 | 8,201 | +0.07(+0.68%) |
Dec 17, 2012 | 10.27 | 10.28 | 10.25 | 10.25 | 12,960 | +0.04(+0.39%) |
Dec 14, 2012 | 10.16 | 10.22 | 10.16 | 10.21 | 4,072 | +0.03(+0.29%) |
Dec 13, 2012 | 10.21 | 10.21 | 10.17 | 10.18 | 1,600 | -0.03(-0.29%) |
Dec 12, 2012 | 10.28 | 10.30 | 10.21 | 10.21 | 16,553 | -0.04(-0.39%) |
Dec 11, 2012 | 10.25 | 10.25 | 10.25 | 10.25 | 4,700 | +0.09(+0.89%) |
Dec 10, 2012 | 10.22 | 10.24 | 10.16 | 10.16 | 21,641 | +0.01(+0.10%) |
Dec 07, 2012 | 10.19 | 10.19 | 10.14 | 10.15 | 3,274 | -0.02(-0.20%) |
Dec 06, 2012 | 10.10 | 10.17 | 10.10 | 10.17 | 6,572 | -0.02(-0.20%) |
Dec 05, 2012 | 10.05 | 10.19 | 10.05 | 10.19 | 1,573 | +0.03(+0.30%) |
Dec 04, 2012 | 10.10 | 10.17 | 10.09 | 10.16 | 9,038 | -0.04(-0.39%) |
Dec 01, 2012 | 10.14 | 10.20 | 10.14 | 10.20 | 82,217 | +0.00(+0.00%) |
Nov 30, 2012 | 10.14 | 10.20 | 10.14 | 10.20 | 82,217 | +0.01(+0.10%) |
Nov 29, 2012 | 10.15 | 10.19 | 10.15 | 10.19 | 1,600 | +0.10(+0.99%) |
Nov 28, 2012 | 10.10 | 10.10 | 10.09 | 10.09 | 3,588 | -0.10(-0.98%) |
Nov 27, 2012 | 10.16 | 10.22 | 10.13 | 10.19 | 19,591 | +0.00(+0.00%) |
Nov 26, 2012 | 10.15 | 10.21 | 10.15 | 10.19 | 4,089 | -0.01(-0.10%) |
Nov 23, 2012 | 10.18 | 10.21 | 10.14 | 10.20 | 9,602 | +0.01(+0.10%) |
Nov 22, 2012 | 10.10 | 10.19 | 10.10 | 10.19 | 1,264 | +0.13(+1.29%) |
Nov 21, 2012 | 10.10 | 10.13 | 10.06 | 10.06 | 12,620 | -0.02(-0.20%) |
Nov 20, 2012 | 10.02 | 10.09 | 10.01 | 10.08 | 20,095 | +0.02(+0.20%) |
Nov 19, 2012 | 9.960 | 10.06 | 9.960 | 10.06 | 14,830 | +0.22(+2.24%) |
Nov 16, 2012 | 9.780 | 9.850 | 9.770 | 9.840 | 5,912 | +0.06(+0.61%) |
Nov 15, 2012 | 9.850 | 9.910 | 9.780 | 9.780 | 24,379 | -0.14(-1.41%) |
Nov 14, 2012 | 9.950 | 9.970 | 9.920 | 9.920 | 11,657 | -0.15(-1.49%) |
Nov 13, 2012 | 10.03 | 10.07 | 10.00 | 10.07 | 2,608 | +0.08(+0.80%) |
Nov 12, 2012 | 10.00 | 10.00 | 9.980 | 9.990 | 3,242 | -0.05(-0.50%) |
Nov 09, 2012 | 10.01 | 10.11 | 9.980 | 10.04 | 42,626 | -0.01(-0.10%) |
Nov 08, 2012 | 10.17 | 10.17 | 10.05 | 10.05 | 122,188 | -0.13(-1.28%) |
Nov 07, 2012 | 10.13 | 10.22 | 10.08 | 10.18 | 53,490 | -0.09(-0.88%) |
Nov 06, 2012 | 10.25 | 10.35 | 10.25 | 10.27 | 9,833 | +0.03(+0.29%) |
Nov 05, 2012 | 10.17 | 10.24 | 10.17 | 10.24 | 10,885 | -0.03(-0.29%) |
Nov 02, 2012 | 10.27 | 10.32 | 10.25 | 10.27 | 13,900 | +0.01(+0.10%) |
Nov 01, 2012 | 10.19 | 10.30 | 10.19 | 10.26 | 17,568 | +0.05(+0.49%) |
Oct 31, 2012 | 10.25 | 10.25 | 10.12 | 10.21 | 75,865 | -0.10(-0.97%) |
Oct 30, 2012 | 10.31 | 10.31 | 10.25 | 10.31 | 12,500 | +0.13(+1.28%) |
Oct 29, 2012 | 10.21 | 10.21 | 10.01 | 10.18 | 3,783 | -0.08(-0.78%) |
Oct 26, 2012 | 10.26 | 10.26 | 10.22 | 10.26 | 7,510 | +0.01(+0.10%) |
Oct 25, 2012 | 10.24 | 10.25 | 10.15 | 10.25 | 16,100 | +0.09(+0.89%) |
Oct 24, 2012 | 10.20 | 10.27 | 10.16 | 10.16 | 8,766 | -0.02(-0.20%) |
Oct 23, 2012 | 10.30 | 10.30 | 10.18 | 10.18 | 15,675 | -0.24(-2.30%) |
Oct 19, 2012 | 10.48 | 10.48 | 10.36 | 10.42 | 12,740 | -0.06(-0.57%) |
Oct 18, 2012 | 10.57 | 10.57 | 10.46 | 10.48 | 4,798 | -0.02(-0.19%) |
Oct 17, 2012 | 10.46 | 10.57 | 10.46 | 10.50 | 7,212 | +0.02(+0.19%) |
Oct 16, 2012 | 10.46 | 10.55 | 10.46 | 10.48 | 8,786 | +0.08(+0.77%) |
Oct 15, 2012 | 10.36 | 10.42 | 10.36 | 10.40 | 2,150 | +0.03(+0.29%) |
Oct 12, 2012 | 10.37 | 10.41 | 10.37 | 10.37 | 4,412 | +0.00(+0.00%) |
Oct 11, 2012 | 10.50 | 10.50 | 10.37 | 10.37 | 77,199 | -0.07(-0.67%) |
Oct 10, 2012 | 10.47 | 10.47 | 10.41 | 10.44 | 12,658 | +0.02(+0.19%) |
Oct 09, 2012 | 10.48 | 10.48 | 10.42 | 10.42 | 8,700 | -0.16(-1.51%) |
Oct 05, 2012 | 10.58 | 10.58 | 10.58 | 0 | +0.07(+0.67%) | |
Oct 04, 2012 | 10.51 | 10.57 | 10.51 | 10.51 | 3,710 | +0.06(+0.57%) |
Oct 03, 2012 | 10.41 | 10.49 | 10.41 | 10.45 | 12,941 | +0.05(+0.48%) |
Oct 02, 2012 | 10.49 | 10.51 | 10.40 | 10.40 | 9,597 | -0.05(-0.48%) |
Oct 01, 2012 | 10.41 | 10.50 | 10.41 | 10.45 | 7,254 | -0.02(-0.19%) |
Sep 28, 2012 | 10.45 | 10.47 | 10.41 | 10.47 | 16,342 | -0.04(-0.38%) |
Sep 27, 2012 | 10.47 | 10.51 | 10.41 | 10.51 | 12,759 | +0.11(+1.06%) |
Sep 26, 2012 | 10.40 | 10.46 | 10.37 | 10.40 | 7,965 | -0.06(-0.57%) |
Sep 25, 2012 | 10.57 | 10.62 | 10.46 | 10.46 | 14,210 | -0.10(-0.95%) |
Sep 24, 2012 | 10.60 | 10.62 | 10.53 | 10.56 | 9,449 | -0.08(-0.75%) |
Sep 21, 2012 | 10.66 | 10.66 | 10.58 | 10.64 | 10,000 | +0.05(+0.47%) |
Sep 20, 2012 | 10.59 | 10.59 | 10.56 | 10.59 | 7,217 | -0.07(-0.66%) |
Sep 19, 2012 | 10.60 | 10.66 | 10.57 | 10.66 | 13,911 | +0.03(+0.28%) |
Sep 18, 2012 | 10.54 | 10.63 | 10.54 | 10.63 | 27,445 | +0.13(+1.24%) |
Sep 17, 2012 | 10.62 | 10.62 | 10.50 | 10.50 | 58,314 | -0.12(-1.13%) |
Sep 14, 2012 | 10.65 | 10.65 | 10.59 | 10.62 | 20,408 | +0.06(+0.57%) |
Sep 13, 2012 | 10.53 | 10.59 | 10.48 | 10.56 | 34,632 | +0.10(+0.96%) |
Sep 12, 2012 | 10.53 | 10.54 | 10.46 | 10.46 | 26,123 | -0.06(-0.57%) |
Sep 11, 2012 | 10.44 | 10.52 | 10.44 | 10.52 | 4,346 | +0.08(+0.77%) |
Sep 10, 2012 | 10.53 | 10.53 | 10.44 | 10.44 | 9,828 | -0.09(-0.85%) |
Sep 07, 2012 | 10.44 | 10.53 | 10.44 | 10.53 | 26,156 | +0.09(+0.86%) |
Sep 06, 2012 | 10.41 | 10.45 | 10.41 | 10.44 | 27,368 | +0.15(+1.46%) |
Sep 05, 2012 | 10.30 | 10.30 | 10.28 | 10.29 | 4,875 | -0.05(-0.48%) |
Sep 04, 2012 | 10.28 | 10.34 | 10.25 | 10.34 | 26,445 | -0.01(-0.10%) |
Aug 31, 2012 | 10.35 | 10.35 | 10.35 | 0 | +0.08(+0.78%) | |
Aug 30, 2012 | 10.37 | 10.37 | 10.25 | 10.27 | 22,259 | -0.13(-1.25%) |
Aug 29, 2012 | 10.38 | 10.40 | 10.38 | 10.40 | 7,065 | -0.01(-0.10%) |
Aug 27, 2012 | 10.45 | 10.45 | 10.41 | 10.41 | 5,900 | +0.00(+0.00%) |
Aug 24, 2012 | 10.40 | 10.41 | 10.36 | 10.41 | 25,015 | +0.06(+0.58%) |
Aug 23, 2012 | 10.48 | 10.48 | 10.33 | 10.35 | 17,310 | -0.13(-1.24%) |
Aug 22, 2012 | 10.40 | 10.48 | 10.40 | 10.48 | 14,860 | +0.02(+0.19%) |
Aug 21, 2012 | 10.54 | 10.54 | 10.46 | 10.46 | 35,205 | -0.07(-0.66%) |
Aug 20, 2012 | 10.50 | 10.53 | 10.47 | 10.53 | 5,822 | +0.04(+0.38%) |
Aug 17, 2012 | 10.49 | 10.50 | 10.49 | 10.49 | 9,695 | +0.04(+0.38%) |
Aug 16, 2012 | 10.45 | 10.47 | 10.45 | 10.45 | 5,585 | +0.00(+0.00%) |
Aug 15, 2012 | 10.44 | 10.45 | 10.40 | 10.45 | 30,673 | +0.01(+0.10%) |
Aug 14, 2012 | 10.46 | 10.46 | 10.40 | 10.44 | 5,423 | +0.02(+0.19%) |
Aug 13, 2012 | 10.42 | 10.43 | 10.36 | 10.42 | 11,248 | +0.00(+0.00%) |
Aug 10, 2012 | 10.41 | 10.42 | 10.35 | 10.42 | 9,070 | +0.07(+0.68%) |
Aug 09, 2012 | 10.40 | 10.41 | 10.35 | 10.35 | 77,782 | +0.02(+0.19%) |
Aug 08, 2012 | 10.32 | 10.35 | 10.09 | 10.33 | 26,716 | +0.01(+0.10%) |
Aug 07, 2012 | 10.33 | 10.40 | 10.32 | 10.32 | 17,050 | -0.02(-0.19%) |
Aug 03, 2012 | 10.34 | 10.34 | 10.34 | 0 | +0.22(+2.17%) | |
Aug 02, 2012 | 10.22 | 10.22 | 10.10 | 10.12 | 8,540 | -0.15(-1.46%) |
Aug 01, 2012 | 10.25 | 10.28 | 10.22 | 10.27 | 2,044 | -0.01(-0.10%) |
Jul 31, 2012 | 10.28 | 10.28 | 10.25 | 10.28 | 3,626 | -0.01(-0.10%) |
Jul 30, 2012 | 10.24 | 10.32 | 10.23 | 10.29 | 43,913 | +0.05(+0.49%) |
Jul 27, 2012 | 10.25 | 10.30 | 10.18 | 10.24 | 14,700 | -0.03(-0.29%) |
Jul 26, 2012 | 10.27 | 10.27 | 10.17 | 10.27 | 8,859 | +0.15(+1.48%) |
Jul 25, 2012 | 10.07 | 10.15 | 10.05 | 10.12 | 10,915 | +0.09(+0.90%) |
Jul 24, 2012 | 10.20 | 10.20 | 10.02 | 10.03 | 26,621 | -0.12(-1.18%) |
Jul 23, 2012 | 10.16 | 10.22 | 10.07 | 10.15 | 9,887 | -0.13(-1.26%) |
Jul 20, 2012 | 10.29 | 10.30 | 10.25 | 10.28 | 9,520 | -0.02(-0.19%) |
Jul 19, 2012 | 10.34 | 10.34 | 10.30 | 10.30 | 9,840 | +0.00(+0.00%) |
Jul 18, 2012 | 10.15 | 10.31 | 10.15 | 10.30 | 5,340 | +0.10(+0.98%) |
Jul 17, 2012 | 10.11 | 10.27 | 10.11 | 10.20 | 33,451 | +0.05(+0.49%) |
Jul 16, 2012 | 10.14 | 10.22 | 10.14 | 10.15 | 10,880 | -0.03(-0.29%) |
Jul 13, 2012 | 10.20 | 10.20 | 10.15 | 10.18 | 14,480 | +0.07(+0.69%) |
Jul 12, 2012 | 10.09 | 10.12 | 10.06 | 10.11 | 11,283 | +0.01(+0.10%) |
Jul 11, 2012 | 10.11 | 10.11 | 10.10 | 10.10 | 5,100 | -0.05(-0.49%) |
Jul 10, 2012 | 10.20 | 10.22 | 10.15 | 10.15 | 5,927 | -0.05(-0.49%) |
Jul 09, 2012 | 10.25 | 10.25 | 10.17 | 10.20 | 6,480 | -0.03(-0.29%) |
Jul 06, 2012 | 10.23 | 10.23 | 10.17 | 10.23 | 7,395 | -0.07(-0.68%) |
Jul 05, 2012 | 10.29 | 10.30 | 10.23 | 10.30 | 27,834 | -0.03(-0.29%) |
Jul 03, 2012 | 10.33 | 10.33 | 10.33 | 0 | +0.16(+1.57%) | |
Jun 29, 2012 | 10.17 | 10.17 | 10.17 | 0 | +0.20(+2.01%) | |
Jun 28, 2012 | 10.06 | 10.06 | 9.970 | 9.970 | 15,155 | -0.07(-0.70%) |
Jun 27, 2012 | 10.09 | 10.09 | 10.04 | 10.04 | 10,188 | -0.06(-0.59%) |
Jun 26, 2012 | 10.12 | 10.12 | 10.10 | 10.10 | 5,454 | +0.01(+0.10%) |
Jun 25, 2012 | 10.12 | 10.12 | 10.02 | 10.09 | 8,988 | -0.14(-1.37%) |
Jun 22, 2012 | 10.14 | 10.23 | 10.11 | 10.23 | 47,922 | +0.04(+0.39%) |
Jun 21, 2012 | 10.27 | 10.28 | 10.19 | 10.19 | 13,024 | -0.11(-1.07%) |
Jun 20, 2012 | 10.35 | 10.35 | 10.30 | 10.30 | 8,463 | -0.05(-0.48%) |
Jun 19, 2012 | 10.28 | 10.39 | 10.28 | 10.35 | 15,865 | +0.07(+0.68%) |
Jun 18, 2012 | 10.21 | 10.28 | 10.20 | 10.28 | 19,750 | +0.03(+0.29%) |
Jun 15, 2012 | 10.18 | 10.25 | 10.16 | 10.25 | 20,912 | +0.12(+1.18%) |
Jun 14, 2012 | 10.18 | 10.18 | 10.13 | 10.13 | 2,999 | +0.03(+0.30%) |
Jun 13, 2012 | 10.12 | 10.18 | 10.08 | 10.10 | 4,637 | +0.03(+0.30%) |
Jun 12, 2012 | 10.06 | 10.07 | 10.03 | 10.07 | 1,789 | +0.05(+0.50%) |
Jun 11, 2012 | 10.15 | 10.18 | 10.02 | 10.02 | 7,470 | -0.10(-0.99%) |
Jun 08, 2012 | 10.06 | 10.13 | 10.02 | 10.12 | 15,251 | +0.10(+1.00%) |
Jun 07, 2012 | 10.11 | 10.11 | 10.02 | 10.02 | 6,202 | +0.04(+0.40%) |
Jun 06, 2012 | 9.920 | 10.02 | 9.910 | 9.980 | 17,301 | +0.18(+1.84%) |
Jun 05, 2012 | 9.700 | 9.810 | 9.700 | 9.800 | 15,580 | +0.07(+0.72%) |
Jun 04, 2012 | 9.760 | 9.760 | 9.700 | 9.730 | 45,840 | -0.08(-0.82%) |
Jun 01, 2012 | 9.870 | 9.880 | 9.760 | 9.810 | 9,542 | -0.19(-1.90%) |
May 31, 2012 | 10.01 | 10.01 | 9.860 | 10.00 | 13,207 | -0.03(-0.30%) |
May 30, 2012 | 10.03 | 10.03 | 9.990 | 10.03 | 7,530 | -0.07(-0.69%) |
May 29, 2012 | 10.07 | 10.10 | 10.02 | 10.10 | 28,890 | -0.04(-0.39%) |
May 28, 2012 | 10.12 | 10.14 | 10.05 | 10.14 | 8,378 | +0.08(+0.80%) |
May 25, 2012 | 10.08 | 10.13 | 10.05 | 10.06 | 53,468 | +0.01(+0.10%) |
May 24, 2012 | 10.06 | 10.11 | 10.05 | 10.05 | 14,326 | +0.00(+0.00%) |
May 23, 2012 | 9.960 | 10.09 | 9.960 | 10.05 | 114,188 | +0.04(+0.40%) |
May 22, 2012 | 10.08 | 10.16 | 10.01 | 10.01 | 53,551 | -0.01(-0.10%) |
May 18, 2012 | 10.02 | 10.02 | 10.02 | 0 | -0.02(-0.20%) | |
May 17, 2012 | 10.14 | 10.15 | 10.04 | 10.04 | 21,774 | -0.11(-1.08%) |
May 16, 2012 | 10.14 | 10.26 | 10.11 | 10.15 | 41,420 | +0.02(+0.20%) |
May 15, 2012 | 10.19 | 10.25 | 10.13 | 10.13 | 28,846 | -0.11(-1.07%) |
May 14, 2012 | 10.27 | 10.30 | 10.19 | 10.24 | 20,311 | -0.11(-1.06%) |
May 11, 2012 | 10.33 | 10.41 | 10.26 | 10.35 | 19,275 | -0.06(-0.58%) |
May 10, 2012 | 10.45 | 10.46 | 10.35 | 10.41 | 11,970 | +0.06(+0.58%) |
May 09, 2012 | 10.32 | 10.44 | 10.32 | 10.35 | 29,649 | -0.02(-0.19%) |
May 08, 2012 | 10.42 | 10.42 | 10.33 | 10.37 | 16,472 | -0.13(-1.24%) |
May 07, 2012 | 10.44 | 10.52 | 10.44 | 10.50 | 29,625 | +0.01(+0.10%) |
May 04, 2012 | 10.57 | 10.57 | 10.46 | 10.49 | 39,585 | -0.12(-1.13%) |
May 03, 2012 | 10.64 | 10.64 | 10.58 | 10.61 | 9,310 | -0.11(-1.03%) |
May 02, 2012 | 10.67 | 10.72 | 10.67 | 10.72 | 37,890 | +0.06(+0.56%) |