Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.90 | 15.25 | 14.74 | 15.09 | 13,660,160 | +0.17(+1.12%) |
Apr 29, 2013 | 14.73 | 15.05 | 14.68 | 14.92 | 12,440,352 | +0.12(+0.83%) |
Apr 26, 2013 | 14.39 | 14.85 | 14.34 | 14.80 | 13,059,593 | +0.46(+3.19%) |
Apr 25, 2013 | 14.53 | 14.88 | 14.33 | 14.34 | 23,610,788 | -0.16(-1.09%) |
Apr 24, 2013 | 14.63 | 14.74 | 14.36 | 14.50 | 12,660,045 | -0.22(-1.49%) |
Apr 23, 2013 | 13.14 | 14.74 | 13.06 | 14.72 | 31,883,526 | +1.39(+10.44%) |
Apr 22, 2013 | 13.49 | 13.82 | 13.12 | 13.33 | 19,430,430 | -0.11(-0.79%) |
Apr 19, 2013 | 13.40 | 13.61 | 13.07 | 13.43 | 10,255,887 | +0.10(+0.73%) |
Apr 18, 2013 | 13.67 | 13.67 | 13.26 | 13.34 | 16,381,744 | -0.33(-2.45%) |
Apr 17, 2013 | 13.81 | 13.82 | 13.38 | 13.67 | 25,341,516 | -0.30(-2.14%) |
Apr 16, 2013 | 13.56 | 13.99 | 13.44 | 13.97 | 13,102,159 | +0.84(+6.44%) |
Apr 15, 2013 | 13.71 | 13.81 | 12.95 | 13.12 | 17,492,020 | -0.50(-3.68%) |
Apr 12, 2013 | 13.63 | 14.00 | 13.55 | 13.63 | 9,659,225 | -0.06(-0.45%) |
Apr 11, 2013 | 13.42 | 13.85 | 13.42 | 13.69 | 13,426,177 | +0.26(+1.97%) |
Apr 10, 2013 | 13.13 | 13.48 | 13.09 | 13.42 | 13,520,025 | +0.40(+3.04%) |
Apr 09, 2013 | 13.35 | 13.41 | 12.98 | 13.03 | 17,035,670 | -0.11(-0.87%) |
Apr 08, 2013 | 12.85 | 13.19 | 12.67 | 13.14 | 14,012,761 | +0.48(+3.75%) |
Apr 05, 2013 | 12.36 | 12.87 | 12.27 | 12.67 | 43,755,864 | -0.32(-2.44%) |
Apr 04, 2013 | 12.69 | 13.07 | 12.68 | 12.98 | 18,317,610 | +0.17(+1.30%) |
Apr 03, 2013 | 13.19 | 13.33 | 12.55 | 12.82 | 29,987,506 | -0.33(-2.54%) |
Apr 02, 2013 | 13.56 | 13.71 | 13.00 | 13.15 | 46,616,780 | -1.15(-8.06%) |
Apr 01, 2013 | 14.46 | 14.91 | 14.30 | 14.30 | 12,380,944 | -0.23(-1.58%) |
Mar 28, 2013 | 14.69 | 14.91 | 14.50 | 14.53 | 11,497,514 | -0.07(-0.48%) |
Mar 27, 2013 | 14.41 | 14.75 | 14.33 | 14.60 | 8,999,927 | +0.04(+0.24%) |
Mar 26, 2013 | 14.52 | 14.69 | 14.34 | 14.57 | 11,367,191 | +0.21(+1.47%) |
Mar 25, 2013 | 14.77 | 14.86 | 14.28 | 14.36 | 12,912,889 | -0.35(-2.39%) |
Mar 22, 2013 | 14.99 | 15.00 | 14.60 | 14.71 | 11,529,940 | -0.11(-0.77%) |
Mar 21, 2013 | 14.91 | 15.18 | 14.81 | 14.82 | 12,183,294 | -0.20(-1.35%) |
Mar 20, 2013 | 14.71 | 15.04 | 14.59 | 15.03 | 14,856,919 | +0.47(+3.20%) |
Mar 19, 2013 | 14.45 | 14.73 | 14.35 | 14.56 | 10,390,769 | +0.24(+1.66%) |
Mar 18, 2013 | 13.93 | 14.42 | 13.87 | 14.32 | 9,082,882 | +0.24(+1.69%) |
Mar 15, 2013 | 14.22 | 14.29 | 13.92 | 14.08 | 17,269,316 | -0.25(-1.72%) |
Mar 14, 2013 | 14.38 | 14.51 | 14.23 | 14.33 | 10,508,076 | -0.07(-0.49%) |
Mar 13, 2013 | 14.04 | 14.44 | 14.04 | 14.40 | 13,037,452 | +0.29(+2.06%) |
Mar 12, 2013 | 14.26 | 14.35 | 14.06 | 14.11 | 10,897,648 | -0.18(-1.23%) |
Mar 11, 2013 | 14.13 | 14.45 | 13.88 | 14.29 | 13,198,407 | -0.01(-0.06%) |
Mar 08, 2013 | 14.21 | 14.44 | 13.92 | 14.29 | 20,479,286 | +0.30(+2.14%) |
Mar 07, 2013 | 13.82 | 14.02 | 13.72 | 14.00 | 7,321,138 | +0.20(+1.47%) |
Mar 06, 2013 | 14.08 | 14.14 | 13.61 | 13.79 | 14,570,319 | -0.17(-1.20%) |
Mar 05, 2013 | 13.83 | 14.02 | 13.79 | 13.96 | 13,937,726 | +0.18(+1.34%) |
Mar 04, 2013 | 12.98 | 13.99 | 12.86 | 13.78 | 28,862,314 | +0.73(+5.60%) |
Mar 01, 2013 | 12.55 | 13.27 | 12.55 | 13.04 | 18,213,480 | +0.48(+3.85%) |
Feb 28, 2013 | 12.62 | 12.69 | 12.53 | 12.56 | 8,547,442 | +0.00(+0.00%) |
Feb 27, 2013 | 12.23 | 12.63 | 12.19 | 12.56 | 9,028,204 | +0.33(+2.66%) |
Feb 26, 2013 | 12.27 | 12.32 | 11.97 | 12.23 | 13,010,837 | +0.13(+1.09%) |
Feb 22, 2013 | 11.94 | 12.12 | 11.79 | 12.10 | 9,614,554 | +0.17(+1.40%) |
Feb 21, 2013 | 12.29 | 12.31 | 11.58 | 11.94 | 24,077,278 | -0.23(-1.88%) |
Feb 20, 2013 | 12.58 | 12.60 | 12.13 | 12.16 | 15,708,650 | -0.42(-3.36%) |
Feb 19, 2013 | 12.67 | 12.87 | 12.50 | 12.59 | 13,913,097 | -0.13(-1.04%) |
Feb 15, 2013 | 12.65 | 12.82 | 12.60 | 12.72 | 16,188,925 | +0.18(+1.48%) |
Feb 14, 2013 | 12.85 | 12.92 | 12.34 | 12.53 | 20,356,594 | -0.48(-3.65%) |
Feb 13, 2013 | 12.82 | 13.03 | 12.76 | 13.01 | 8,214,469 | +0.25(+1.93%) |
Feb 12, 2013 | 12.89 | 13.02 | 12.73 | 12.76 | 8,119,505 | -0.17(-1.29%) |
Feb 11, 2013 | 12.90 | 13.12 | 12.86 | 12.93 | 8,615,985 | +0.06(+0.48%) |
Feb 08, 2013 | 13.00 | 13.10 | 12.78 | 12.87 | 10,448,932 | -0.21(-1.61%) |
Feb 07, 2013 | 12.75 | 13.11 | 12.73 | 13.08 | 18,956,564 | +0.34(+2.69%) |
Feb 06, 2013 | 12.24 | 12.75 | 12.24 | 12.74 | 18,739,830 | +0.54(+4.40%) |
Feb 04, 2013 | 12.01 | 12.28 | 11.83 | 12.20 | 11,408,636 | +0.04(+0.29%) |
Feb 01, 2013 | 12.30 | 12.40 | 12.09 | 12.16 | 11,440,272 | -0.06(-0.50%) |
Jan 31, 2013 | 12.12 | 12.25 | 12.07 | 12.23 | 7,946,534 | +0.04(+0.36%) |
Jan 30, 2013 | 12.08 | 12.25 | 12.04 | 12.18 | 9,280,221 | +0.14(+1.17%) |
Jan 29, 2013 | 12.23 | 12.26 | 11.98 | 12.04 | 18,317,642 | -0.23(-1.87%) |
Jan 28, 2013 | 12.46 | 12.50 | 12.23 | 12.27 | 10,899,506 | -0.20(-1.62%) |
Jan 25, 2013 | 12.27 | 12.48 | 12.16 | 12.47 | 12,209,157 | +0.21(+1.72%) |
Jan 24, 2013 | 12.17 | 12.47 | 12.07 | 12.26 | 16,563,153 | +0.13(+1.09%) |
Jan 23, 2013 | 12.37 | 12.45 | 12.09 | 12.13 | 23,675,328 | -0.20(-1.64%) |
Jan 22, 2013 | 12.01 | 12.45 | 11.85 | 12.33 | 19,108,274 | +0.35(+2.94%) |
Jan 18, 2013 | 12.19 | 12.24 | 11.97 | 11.98 | 12,880,154 | -0.19(-1.59%) |
Jan 17, 2013 | 12.28 | 12.32 | 12.08 | 12.17 | 11,259,927 | -0.08(-0.65%) |
Jan 16, 2013 | 11.93 | 12.42 | 11.90 | 12.25 | 22,816,398 | +0.26(+2.13%) |
Jan 15, 2013 | 11.66 | 12.09 | 11.63 | 12.00 | 19,360,396 | +0.17(+1.41%) |
Jan 14, 2013 | 11.71 | 11.87 | 11.59 | 11.83 | 9,084,630 | +0.08(+0.67%) |
Jan 11, 2013 | 11.73 | 11.80 | 11.52 | 11.75 | 16,943,642 | +0.04(+0.38%) |
Jan 10, 2013 | 11.84 | 12.01 | 11.59 | 11.71 | 31,495,104 | +0.17(+1.45%) |
Jan 09, 2013 | 11.44 | 11.58 | 11.35 | 11.54 | 11,646,568 | +0.11(+1.00%) |
Jan 08, 2013 | 11.49 | 11.67 | 11.33 | 11.43 | 18,915,366 | -0.01(-0.08%) |
Jan 07, 2013 | 11.57 | 11.78 | 11.35 | 11.43 | 26,286,208 | +0.01(+0.08%) |
Jan 04, 2013 | 11.06 | 11.51 | 11.05 | 11.43 | 19,462,922 | +0.35(+3.18%) |
Jan 03, 2013 | 10.69 | 11.10 | 10.67 | 11.07 | 18,487,132 | +0.31(+2.86%) |
Jan 02, 2013 | 10.61 | 10.81 | 10.54 | 10.76 | 12,075,062 | +0.32(+3.03%) |
Dec 31, 2012 | 10.18 | 10.61 | 10.17 | 10.45 | 13,244,123 | +0.33(+3.22%) |
Dec 28, 2012 | 10.16 | 10.28 | 10.09 | 10.12 | 7,880,780 | -0.06(-0.60%) |
Dec 27, 2012 | 10.22 | 10.35 | 10.06 | 10.18 | 7,241,052 | -0.07(-0.69%) |
Dec 26, 2012 | 10.28 | 10.47 | 10.24 | 10.25 | 6,640,145 | -0.11(-1.10%) |
Dec 24, 2012 | 10.39 | 10.54 | 10.25 | 10.37 | 4,679,290 | -0.07(-0.68%) |
Dec 21, 2012 | 10.33 | 10.48 | 10.28 | 10.44 | 14,291,229 | -0.07(-0.67%) |
Dec 20, 2012 | 10.40 | 10.54 | 10.25 | 10.51 | 15,157,629 | +0.10(+0.93%) |
Dec 19, 2012 | 10.16 | 10.51 | 10.11 | 10.41 | 28,742,222 | +0.26(+2.60%) |
Dec 18, 2012 | 9.911 | 10.22 | 9.858 | 10.15 | 16,528,366 | +0.26(+2.67%) |
Dec 17, 2012 | 10.10 | 10.34 | 9.823 | 9.885 | 22,207,522 | +0.01(+0.09%) |
Dec 14, 2012 | 9.920 | 10.06 | 9.788 | 9.876 | 13,641,324 | -0.06(-0.62%) |
Dec 13, 2012 | 9.568 | 9.946 | 9.506 | 9.937 | 22,995,580 | +0.50(+5.32%) |
Dec 12, 2012 | 9.348 | 9.770 | 9.216 | 9.436 | 22,187,938 | +0.05(+0.56%) |
Dec 11, 2012 | 9.031 | 9.629 | 8.969 | 9.383 | 32,234,836 | +0.46(+5.13%) |
Dec 10, 2012 | 8.899 | 8.978 | 8.758 | 8.925 | 9,948,534 | +0.03(+0.30%) |
Dec 07, 2012 | 8.758 | 9.013 | 8.696 | 8.899 | 11,637,395 | +0.08(+0.90%) |
Dec 06, 2012 | 8.591 | 8.828 | 8.564 | 8.820 | 13,098,822 | +0.27(+3.19%) |
Dec 05, 2012 | 8.635 | 8.644 | 8.415 | 8.547 | 11,254,923 | -0.02(-0.21%) |
Dec 04, 2012 | 8.679 | 8.767 | 8.362 | 8.564 | 11,280,291 | -0.24(-2.70%) |
Nov 30, 2012 | 8.784 | 8.846 | 8.670 | 8.802 | 11,069,521 | -0.04(-0.50%) |
Nov 29, 2012 | 8.864 | 8.908 | 8.679 | 8.846 | 11,610,410 | +0.04(+0.50%) |
Nov 28, 2012 | 8.608 | 8.934 | 8.582 | 8.802 | 12,860,694 | +0.16(+1.83%) |
Nov 27, 2012 | 8.591 | 8.776 | 8.573 | 8.644 | 9,058,621 | +0.02(+0.20%) |
Nov 26, 2012 | 8.608 | 8.749 | 8.424 | 8.626 | 7,826,614 | -0.04(-0.41%) |
Nov 23, 2012 | 8.573 | 8.679 | 8.538 | 8.661 | 3,013,591 | +0.11(+1.23%) |
Nov 21, 2012 | 8.529 | 8.564 | 8.349 | 8.556 | 10,411,375 | +0.04(+0.41%) |
Nov 20, 2012 | 8.450 | 8.679 | 8.283 | 8.520 | 7,932,031 | +0.11(+1.36%) |
Nov 19, 2012 | 8.327 | 8.415 | 8.203 | 8.406 | 7,646,340 | +0.19(+2.36%) |
Nov 16, 2012 | 8.353 | 8.397 | 8.107 | 8.212 | 10,906,414 | -0.14(-1.69%) |
Nov 15, 2012 | 8.406 | 8.630 | 8.327 | 8.353 | 14,842,484 | -0.06(-0.73%) |
Nov 14, 2012 | 9.004 | 9.172 | 8.344 | 8.415 | 18,922,926 | -0.57(-6.37%) |
Nov 13, 2012 | 8.969 | 9.242 | 8.960 | 8.987 | 9,359,604 | -0.08(-0.87%) |
Nov 12, 2012 | 9.004 | 9.189 | 8.864 | 9.066 | 8,389,411 | +0.10(+1.08%) |
Nov 09, 2012 | 8.969 | 9.233 | 8.881 | 8.969 | 11,711,340 | -0.09(-0.97%) |
Nov 08, 2012 | 8.688 | 9.066 | 8.652 | 9.057 | 12,992,758 | +0.31(+3.52%) |
Nov 07, 2012 | 8.784 | 8.820 | 8.463 | 8.749 | 12,790,469 | -0.09(-1.00%) |
Nov 06, 2012 | 8.582 | 8.837 | 8.547 | 8.837 | 7,911,163 | +0.24(+2.76%) |
Nov 05, 2012 | 8.485 | 8.652 | 8.450 | 8.600 | 7,127,173 | +0.06(+0.72%) |
Nov 02, 2012 | 8.600 | 8.617 | 8.397 | 8.538 | 8,024,639 | +0.00(+0.00%) |
Nov 01, 2012 | 8.485 | 8.608 | 8.476 | 8.538 | 6,846,304 | +0.06(+0.73%) |
Oct 31, 2012 | 8.388 | 8.639 | 8.362 | 8.476 | 9,455,864 | -0.01(-0.10%) |
Oct 26, 2012 | 8.538 | 8.485 | 8.485 | 8.485 | 10,745,646 | +0.00(+0.00%) |
Oct 25, 2012 | 8.846 | 8.890 | 8.406 | 8.485 | 13,184,795 | -0.35(-3.98%) |
Oct 24, 2012 | 8.872 | 9.050 | 8.635 | 8.837 | 16,052,765 | -0.10(-1.08%) |
Oct 23, 2012 | 8.925 | 9.022 | 8.723 | 8.934 | 13,094,905 | +0.13(+1.50%) |
Oct 19, 2012 | 8.960 | 8.987 | 8.758 | 8.802 | 8,160,745 | -0.18(-2.06%) |
Oct 18, 2012 | 8.978 | 9.154 | 8.978 | 8.987 | 10,029,050 | +0.02(+0.20%) |
Oct 17, 2012 | 8.776 | 9.066 | 8.740 | 8.969 | 10,930,722 | +0.18(+2.00%) |
Oct 16, 2012 | 8.881 | 8.934 | 8.740 | 8.793 | 12,528,702 | -0.11(-1.19%) |
Oct 15, 2012 | 8.872 | 8.978 | 8.811 | 8.899 | 8,134,314 | +0.08(+0.90%) |
Oct 12, 2012 | 8.661 | 8.899 | 8.600 | 8.820 | 12,936,840 | +0.24(+2.77%) |
Oct 11, 2012 | 8.696 | 8.714 | 8.551 | 8.582 | 8,813,052 | -0.08(-0.91%) |
Oct 10, 2012 | 8.714 | 8.776 | 8.582 | 8.661 | 9,248,113 | -0.04(-0.51%) |
Oct 09, 2012 | 8.925 | 8.965 | 8.661 | 8.705 | 10,296,972 | -0.21(-2.37%) |
Oct 08, 2012 | 9.048 | 9.233 | 8.881 | 8.916 | 7,990,917 | -0.13(-1.46%) |
Oct 05, 2012 | 9.022 | 9.224 | 8.916 | 9.048 | 8,089,234 | +0.12(+1.38%) |
Oct 04, 2012 | 8.987 | 8.987 | 8.714 | 8.925 | 12,513,737 | -0.02(-0.20%) |
Oct 03, 2012 | 8.688 | 9.040 | 8.582 | 8.943 | 19,448,700 | +0.34(+3.99%) |
Oct 02, 2012 | 8.274 | 8.626 | 8.230 | 8.600 | 17,524,778 | +0.26(+3.17%) |
Oct 01, 2012 | 8.027 | 8.498 | 8.019 | 8.335 | 17,136,734 | +0.27(+3.38%) |
Sep 28, 2012 | 8.045 | 8.098 | 7.957 | 8.063 | 7,972,592 | -0.06(-0.76%) |
Sep 27, 2012 | 8.045 | 8.186 | 7.957 | 8.124 | 9,648,183 | +0.06(+0.76%) |
Sep 26, 2012 | 7.887 | 8.107 | 7.878 | 8.063 | 6,158,617 | +0.12(+1.55%) |
Sep 25, 2012 | 8.036 | 8.098 | 7.922 | 7.939 | 15,703,974 | -0.10(-1.20%) |
Sep 24, 2012 | 7.939 | 8.142 | 7.825 | 8.036 | 9,305,337 | +0.06(+0.72%) |
Sep 21, 2012 | 8.080 | 8.142 | 7.957 | 7.979 | 11,876,439 | -0.07(-0.93%) |
Sep 20, 2012 | 8.168 | 8.212 | 8.027 | 8.054 | 8,385,578 | -0.19(-2.35%) |
Sep 19, 2012 | 8.027 | 8.291 | 7.992 | 8.247 | 21,762,604 | +0.36(+4.58%) |
Sep 18, 2012 | 8.063 | 8.168 | 7.869 | 7.887 | 14,111,884 | -0.24(-2.93%) |
Sep 17, 2012 | 8.142 | 8.203 | 7.957 | 8.124 | 12,775,844 | -0.04(-0.43%) |
Sep 14, 2012 | 8.300 | 8.318 | 8.124 | 8.159 | 10,850,860 | -0.16(-1.90%) |
Sep 13, 2012 | 8.344 | 8.379 | 8.195 | 8.318 | 8,558,599 | -0.04(-0.53%) |
Sep 12, 2012 | 8.168 | 8.406 | 8.159 | 8.362 | 11,639,266 | +0.19(+2.37%) |
Sep 11, 2012 | 8.186 | 8.335 | 8.107 | 8.168 | 7,055,718 | -0.09(-1.07%) |
Sep 10, 2012 | 8.168 | 8.538 | 8.151 | 8.256 | 11,895,774 | +0.09(+1.08%) |
Sep 07, 2012 | 8.151 | 8.353 | 8.098 | 8.168 | 15,458,226 | +0.07(+0.87%) |
Sep 06, 2012 | 7.869 | 8.195 | 7.851 | 8.098 | 16,033,979 | +0.28(+3.60%) |
Sep 05, 2012 | 7.587 | 7.895 | 7.570 | 7.816 | 14,472,885 | +0.28(+3.74%) |
Sep 04, 2012 | 7.623 | 7.658 | 7.411 | 7.535 | 13,657,210 | -0.08(-1.04%) |
Aug 31, 2012 | 7.702 | 7.772 | 7.614 | 7.614 | 12,957,611 | +0.09(+1.17%) |
Aug 30, 2012 | 7.596 | 7.614 | 7.490 | 7.526 | 14,844,807 | -0.05(-0.70%) |
Aug 29, 2012 | 7.684 | 7.702 | 7.442 | 7.579 | 17,157,586 | -0.40(-4.97%) |
Aug 27, 2012 | 8.045 | 8.107 | 7.966 | 7.975 | 7,916,595 | -0.04(-0.55%) |
Aug 24, 2012 | 8.098 | 8.115 | 8.001 | 8.019 | 8,267,650 | -0.04(-0.44%) |
Aug 23, 2012 | 8.362 | 8.424 | 7.983 | 8.054 | 13,465,142 | -0.33(-3.99%) |
Aug 22, 2012 | 8.485 | 8.538 | 8.261 | 8.388 | 11,782,976 | -0.16(-1.85%) |
Aug 21, 2012 | 8.388 | 8.740 | 8.344 | 8.547 | 27,379,982 | +0.22(+2.64%) |
Aug 20, 2012 | 8.010 | 8.362 | 8.010 | 8.327 | 16,685,380 | +0.29(+3.61%) |
Aug 17, 2012 | 8.036 | 8.080 | 7.957 | 8.036 | 14,639,986 | +0.09(+1.11%) |
Aug 16, 2012 | 8.159 | 8.212 | 7.939 | 7.948 | 11,355,729 | -0.20(-2.48%) |
Aug 15, 2012 | 8.115 | 8.186 | 8.071 | 8.151 | 8,608,486 | -0.02(-0.22%) |
Aug 14, 2012 | 8.151 | 8.335 | 8.107 | 8.168 | 12,405,742 | +0.02(+0.22%) |
Aug 13, 2012 | 7.975 | 8.168 | 7.913 | 8.151 | 9,827,575 | +0.18(+2.21%) |
Aug 10, 2012 | 8.019 | 8.089 | 7.895 | 7.975 | 8,672,217 | -0.01(-0.11%) |
Aug 09, 2012 | 8.230 | 8.256 | 7.957 | 7.983 | 15,322,570 | -0.28(-3.41%) |
Aug 08, 2012 | 8.247 | 8.415 | 8.142 | 8.265 | 14,692,144 | +0.06(+0.75%) |
Aug 07, 2012 | 8.230 | 8.309 | 8.115 | 8.203 | 14,200,453 | -0.04(-0.53%) |
Aug 06, 2012 | 8.195 | 8.300 | 8.151 | 8.247 | 9,206,954 | +0.07(+0.86%) |
Aug 03, 2012 | 8.186 | 8.274 | 8.071 | 8.177 | 8,036,823 | +0.05(+0.65%) |
Aug 02, 2012 | 8.256 | 8.335 | 8.045 | 8.124 | 16,809,484 | -0.22(-2.64%) |
Aug 01, 2012 | 8.353 | 8.344 | 8.344 | 8.344 | 17,089,768 | -0.15(-1.76%) |
Jul 31, 2012 | 8.335 | 8.600 | 8.239 | 8.494 | 20,596,394 | +0.16(+1.90%) |
Jul 30, 2012 | 8.274 | 8.424 | 8.115 | 8.335 | 19,589,380 | +0.04(+0.53%) |
Jul 27, 2012 | 8.335 | 8.406 | 8.168 | 8.291 | 16,957,576 | +0.01(+0.11%) |
Jul 26, 2012 | 8.432 | 8.432 | 8.098 | 8.283 | 22,222,178 | -0.05(-0.63%) |
Jul 25, 2012 | 8.476 | 8.648 | 7.992 | 8.335 | 27,439,660 | +0.12(+1.50%) |
Jul 24, 2012 | 8.556 | 8.626 | 8.107 | 8.212 | 16,516,319 | -0.29(-3.42%) |
Jul 23, 2012 | 8.661 | 8.679 | 8.406 | 8.503 | 14,296,391 | -0.25(-2.82%) |
Jul 20, 2012 | 8.784 | 8.952 | 8.666 | 8.749 | 13,695,869 | -0.05(-0.60%) |
Jul 19, 2012 | 9.145 | 9.224 | 8.749 | 8.802 | 17,859,646 | -0.20(-2.25%) |
Jul 18, 2012 | 9.524 | 9.559 | 8.952 | 9.004 | 22,390,738 | -0.50(-5.28%) |
Jul 17, 2012 | 9.770 | 9.770 | 9.436 | 9.506 | 11,823,216 | -0.15(-1.55%) |
Jul 16, 2012 | 9.559 | 9.779 | 9.462 | 9.656 | 8,168,343 | +0.13(+1.39%) |
Jul 13, 2012 | 9.471 | 9.577 | 9.418 | 9.524 | 6,028,075 | +0.06(+0.65%) |
Jul 12, 2012 | 9.445 | 9.673 | 9.401 | 9.462 | 11,122,344 | -0.30(-3.07%) |
Jul 11, 2012 | 9.453 | 9.814 | 9.436 | 9.761 | 12,901,147 | +0.33(+3.45%) |
Jul 10, 2012 | 9.594 | 9.647 | 9.242 | 9.436 | 15,695,853 | -0.17(-1.74%) |
Jul 09, 2012 | 9.744 | 9.788 | 9.480 | 9.603 | 8,046,043 | -0.08(-0.82%) |
Jul 06, 2012 | 9.357 | 9.735 | 9.304 | 9.682 | 10,792,190 | +0.33(+3.48%) |
Jul 05, 2012 | 9.427 | 9.497 | 9.279 | 9.357 | 9,661,426 | -0.11(-1.21%) |
Jul 03, 2012 | 9.726 | 9.726 | 9.418 | 9.471 | 6,910,466 | -0.32(-3.24%) |
Jul 02, 2012 | 9.638 | 9.902 | 9.638 | 9.788 | 9,050,680 | +0.15(+1.55%) |
Jun 29, 2012 | 9.867 | 9.920 | 9.612 | 9.638 | 12,949,804 | -0.18(-1.88%) |
Jun 28, 2012 | 9.770 | 9.841 | 9.436 | 9.823 | 10,960,548 | +0.08(+0.81%) |
Jun 27, 2012 | 9.770 | 10.02 | 9.528 | 9.744 | 13,812,105 | -0.06(-0.63%) |
Jun 26, 2012 | 9.216 | 9.885 | 9.163 | 9.805 | 24,775,206 | +0.55(+5.89%) |
Jun 25, 2012 | 9.682 | 9.717 | 9.180 | 9.260 | 14,588,133 | -0.46(-4.71%) |
Jun 22, 2012 | 9.841 | 9.964 | 9.656 | 9.717 | 9,587,834 | -0.17(-1.69%) |
Jun 21, 2012 | 9.867 | 9.973 | 9.665 | 9.885 | 19,932,164 | +0.02(+0.18%) |
Jun 20, 2012 | 9.541 | 9.867 | 9.436 | 9.867 | 14,996,846 | +0.26(+2.75%) |
Jun 19, 2012 | 9.330 | 9.647 | 9.312 | 9.603 | 9,103,196 | +0.25(+2.63%) |
Jun 18, 2012 | 9.022 | 9.357 | 8.943 | 9.357 | 10,757,207 | +0.33(+3.61%) |
Jun 15, 2012 | 9.128 | 9.216 | 8.864 | 9.031 | 9,278,278 | -0.17(-1.82%) |
Jun 14, 2012 | 9.066 | 9.418 | 9.031 | 9.198 | 9,789,284 | +0.14(+1.55%) |
Jun 13, 2012 | 8.943 | 9.286 | 8.802 | 9.057 | 19,002,976 | +0.22(+2.49%) |
Jun 12, 2012 | 9.013 | 9.189 | 8.802 | 8.837 | 14,545,935 | -0.11(-1.28%) |
Jun 11, 2012 | 9.312 | 9.321 | 8.934 | 8.952 | 13,053,516 | -0.18(-2.02%) |
Jun 08, 2012 | 8.855 | 9.251 | 8.705 | 9.136 | 22,761,722 | +0.09(+0.97%) |
Jun 07, 2012 | 9.401 | 9.568 | 9.048 | 9.048 | 17,946,200 | -0.29(-3.11%) |
Jun 06, 2012 | 9.418 | 9.497 | 9.198 | 9.339 | 16,804,974 | +0.03(+0.28%) |
Jun 05, 2012 | 9.110 | 9.357 | 9.101 | 9.312 | 12,741,807 | +0.35(+3.93%) |
Jun 04, 2012 | 10.01 | 10.02 | 8.899 | 8.960 | 33,717,412 | -1.17(-11.56%) |
Jun 01, 2012 | 10.58 | 10.60 | 10.06 | 10.13 | 19,943,404 | -0.52(-4.88%) |
May 31, 2012 | 10.43 | 10.78 | 10.22 | 10.65 | 23,677,794 | +0.31(+2.98%) |
May 30, 2012 | 10.30 | 10.56 | 10.24 | 10.34 | 15,682,303 | -0.04(-0.42%) |
May 29, 2012 | 10.11 | 10.41 | 10.01 | 10.39 | 21,226,410 | +0.38(+3.78%) |
May 25, 2012 | 9.955 | 10.17 | 9.876 | 10.01 | 13,176,329 | +0.09(+0.89%) |
May 24, 2012 | 9.594 | 10.16 | 9.577 | 9.920 | 22,017,100 | +0.47(+4.93%) |
May 23, 2012 | 9.260 | 9.462 | 9.022 | 9.453 | 10,359,917 | +0.18(+1.90%) |
May 22, 2012 | 9.401 | 9.506 | 9.216 | 9.277 | 14,610,685 | -0.04(-0.38%) |
May 21, 2012 | 8.934 | 9.348 | 8.934 | 9.312 | 16,107,116 | +0.39(+4.34%) |
May 18, 2012 | 9.180 | 9.189 | 8.828 | 8.925 | 21,581,654 | -0.24(-2.59%) |
May 17, 2012 | 9.981 | 9.990 | 9.084 | 9.163 | 23,565,660 | -0.86(-8.60%) |
May 16, 2012 | 9.885 | 10.13 | 9.885 | 10.03 | 10,761,120 | +0.19(+1.97%) |
May 15, 2012 | 10.03 | 10.08 | 9.770 | 9.832 | 11,015,125 | -0.23(-2.27%) |
May 14, 2012 | 10.02 | 10.19 | 9.955 | 10.06 | 18,072,890 | +0.05(+0.53%) |
May 11, 2012 | 9.656 | 10.05 | 9.638 | 10.01 | 8,905,907 | +0.30(+3.08%) |
May 10, 2012 | 9.682 | 9.814 | 9.638 | 9.709 | 10,080,545 | +0.11(+1.10%) |
May 09, 2012 | 9.744 | 9.761 | 9.541 | 9.603 | 13,221,174 | -0.23(-2.33%) |
May 08, 2012 | 9.770 | 9.885 | 9.673 | 9.832 | 13,358,193 | +0.00(+0.00%) |
May 07, 2012 | 9.682 | 9.902 | 9.638 | 9.832 | 13,261,620 | +0.15(+1.55%) |
May 04, 2012 | 9.726 | 9.858 | 9.594 | 9.682 | 17,257,480 | +0.04(+0.36%) |
May 03, 2012 | 9.515 | 9.797 | 9.515 | 9.647 | 9,629,824 | +0.08(+0.83%) |
May 02, 2012 | 9.656 | 9.717 | 9.471 | 9.568 | 8,756,266 | -0.16(-1.63%) |