Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.26 | 14.14 | 13.10 | 14.08 | 120,880 | +0.81(+6.10%) |
Apr 29, 2013 | 13.35 | 13.45 | 13.21 | 13.27 | 23,360 | -0.03(-0.23%) |
Apr 26, 2013 | 13.33 | 13.44 | 13.20 | 13.30 | 40,391 | -0.11(-0.82%) |
Apr 25, 2013 | 13.66 | 13.66 | 13.09 | 13.41 | 54,831 | -0.24(-1.76%) |
Apr 24, 2013 | 13.67 | 13.67 | 13.54 | 13.65 | 6,822 | +0.01(+0.07%) |
Apr 23, 2013 | 13.75 | 13.75 | 13.39 | 13.64 | 13,911 | +0.03(+0.22%) |
Apr 22, 2013 | 13.36 | 13.64 | 13.15 | 13.61 | 6,643 | +0.22(+1.64%) |
Apr 19, 2013 | 13.34 | 13.50 | 13.13 | 13.39 | 31,077 | +0.04(+0.30%) |
Apr 18, 2013 | 13.52 | 13.52 | 13.30 | 13.35 | 88,353 | -0.15(-1.11%) |
Apr 17, 2013 | 13.57 | 13.57 | 13.47 | 13.50 | 32,233 | -0.18(-1.32%) |
Apr 16, 2013 | 13.46 | 13.73 | 13.43 | 13.68 | 14,651 | +0.28(+2.09%) |
Apr 15, 2013 | 13.89 | 13.99 | 13.30 | 13.40 | 34,552 | -0.56(-4.01%) |
Apr 12, 2013 | 13.93 | 14.03 | 13.91 | 13.96 | 6,762 | -0.04(-0.29%) |
Apr 11, 2013 | 14.04 | 14.06 | 13.88 | 14.00 | 7,207 | +0.06(+0.43%) |
Apr 10, 2013 | 13.79 | 14.00 | 13.77 | 13.94 | 23,204 | +0.14(+1.01%) |
Apr 09, 2013 | 13.60 | 13.83 | 13.48 | 13.80 | 39,743 | +0.21(+1.55%) |
Apr 08, 2013 | 13.92 | 14.09 | 13.19 | 13.59 | 97,686 | -0.31(-2.23%) |
Apr 05, 2013 | 14.16 | 14.16 | 13.53 | 13.90 | 53,120 | -0.42(-2.93%) |
Apr 04, 2013 | 14.06 | 14.40 | 13.99 | 14.32 | 57,083 | +0.32(+2.29%) |
Apr 03, 2013 | 14.00 | 14.10 | 13.99 | 14.00 | 55,023 | +0.02(+0.14%) |
Apr 02, 2013 | 14.08 | 14.26 | 13.95 | 13.98 | 22,950 | -0.06(-0.43%) |
Apr 01, 2013 | 14.54 | 14.54 | 13.79 | 14.04 | 32,148 | -0.49(-3.37%) |
Mar 28, 2013 | 14.37 | 14.60 | 14.27 | 14.53 | 57,058 | +0.16(+1.11%) |
Mar 27, 2013 | 14.29 | 14.40 | 14.20 | 14.37 | 8,333 | -0.09(-0.62%) |
Mar 26, 2013 | 14.17 | 14.50 | 13.96 | 14.46 | 16,330 | +0.39(+2.77%) |
Mar 25, 2013 | 14.03 | 14.16 | 13.90 | 14.07 | 17,327 | +0.13(+0.93%) |
Mar 22, 2013 | 14.02 | 14.02 | 13.80 | 13.94 | 8,362 | -0.06(-0.43%) |
Mar 21, 2013 | 14.21 | 14.21 | 13.75 | 14.00 | 21,473 | -0.29(-2.03%) |
Mar 20, 2013 | 14.33 | 14.33 | 13.95 | 14.29 | 18,309 | +0.02(+0.14%) |
Mar 19, 2013 | 14.25 | 14.36 | 14.02 | 14.27 | 18,391 | +0.07(+0.49%) |
Mar 18, 2013 | 13.99 | 14.32 | 13.66 | 14.20 | 23,117 | +0.06(+0.42%) |
Mar 15, 2013 | 14.06 | 14.23 | 14.00 | 14.14 | 83,618 | +0.09(+0.64%) |
Mar 14, 2013 | 13.87 | 14.10 | 13.79 | 14.05 | 15,638 | +0.24(+1.74%) |
Mar 13, 2013 | 13.81 | 13.82 | 13.70 | 13.81 | 19,490 | +0.00(+0.00%) |
Mar 12, 2013 | 13.72 | 13.94 | 13.71 | 13.81 | 13,948 | +0.09(+0.66%) |
Mar 11, 2013 | 13.79 | 13.88 | 13.64 | 13.72 | 14,765 | -0.18(-1.29%) |
Mar 08, 2013 | 14.20 | 14.20 | 13.87 | 13.90 | 35,260 | -0.10(-0.71%) |
Mar 07, 2013 | 14.25 | 14.25 | 13.96 | 14.00 | 46,503 | -0.20(-1.41%) |
Mar 06, 2013 | 14.34 | 14.34 | 14.10 | 14.20 | 7,446 | +0.02(+0.14%) |
Mar 05, 2013 | 14.13 | 14.20 | 13.95 | 14.18 | 17,700 | +0.11(+0.78%) |
Mar 04, 2013 | 13.91 | 14.09 | 13.77 | 14.07 | 14,502 | +0.16(+1.15%) |
Mar 01, 2013 | 13.52 | 14.10 | 13.42 | 13.91 | 17,319 | +0.09(+0.65%) |
Feb 28, 2013 | 13.63 | 13.89 | 13.63 | 13.82 | 9,294 | +0.19(+1.39%) |
Feb 27, 2013 | 13.34 | 13.79 | 13.34 | 13.63 | 11,879 | +0.29(+2.17%) |
Feb 26, 2013 | 13.34 | 13.43 | 13.25 | 13.34 | 51,270 | +0.04(+0.30%) |
Feb 25, 2013 | 13.76 | 13.76 | 13.28 | 13.30 | 18,181 | -0.38(-2.78%) |
Feb 22, 2013 | 13.82 | 13.82 | 13.44 | 13.68 | 13,127 | -0.02(-0.15%) |
Feb 21, 2013 | 13.70 | 13.90 | 13.60 | 13.70 | 16,334 | -0.04(-0.29%) |
Feb 20, 2013 | 14.13 | 14.24 | 13.73 | 13.74 | 19,494 | -0.38(-2.69%) |
Feb 19, 2013 | 14.43 | 14.45 | 13.96 | 14.12 | 20,150 | -0.33(-2.28%) |
Feb 15, 2013 | 14.50 | 14.50 | 14.28 | 14.45 | 18,424 | -0.04(-0.28%) |
Feb 14, 2013 | 14.06 | 14.50 | 13.96 | 14.49 | 19,125 | +0.34(+2.40%) |
Feb 13, 2013 | 14.20 | 14.20 | 14.05 | 14.15 | 10,905 | +0.01(+0.07%) |
Feb 12, 2013 | 13.98 | 14.20 | 13.69 | 14.14 | 34,727 | +0.15(+1.07%) |
Feb 11, 2013 | 14.08 | 14.08 | 13.91 | 13.99 | 4,866 | -0.11(-0.78%) |
Feb 08, 2013 | 14.12 | 14.12 | 13.90 | 14.10 | 28,832 | +0.03(+0.21%) |
Feb 07, 2013 | 14.05 | 14.13 | 13.95 | 14.07 | 10,886 | -0.01(-0.07%) |
Feb 06, 2013 | 14.15 | 14.18 | 13.81 | 14.08 | 16,921 | -0.07(-0.49%) |
Feb 04, 2013 | 13.99 | 14.18 | 13.99 | 14.15 | 43,557 | +0.07(+0.50%) |
Feb 01, 2013 | 13.94 | 14.17 | 13.84 | 14.08 | 39,340 | +0.20(+1.44%) |
Jan 31, 2013 | 13.84 | 13.94 | 13.72 | 13.88 | 19,599 | +0.02(+0.14%) |
Jan 30, 2013 | 13.73 | 13.96 | 13.56 | 13.86 | 14,474 | +0.07(+0.51%) |
Jan 29, 2013 | 13.45 | 13.79 | 13.45 | 13.79 | 25,814 | +0.36(+2.68%) |
Jan 28, 2013 | 13.03 | 13.50 | 13.01 | 13.43 | 31,632 | +0.39(+2.99%) |
Jan 25, 2013 | 13.16 | 13.25 | 12.97 | 13.04 | 20,228 | -0.02(-0.15%) |
Jan 24, 2013 | 13.13 | 13.24 | 12.68 | 13.06 | 26,620 | -0.09(-0.68%) |
Jan 23, 2013 | 12.95 | 13.24 | 12.91 | 13.15 | 23,129 | +0.21(+1.62%) |
Jan 22, 2013 | 12.91 | 13.00 | 12.85 | 12.94 | 14,548 | +0.00(+0.00%) |
Jan 18, 2013 | 12.82 | 13.00 | 12.75 | 12.94 | 19,939 | +0.09(+0.70%) |
Jan 17, 2013 | 12.72 | 12.87 | 12.61 | 12.85 | 17,821 | +0.16(+1.26%) |
Jan 16, 2013 | 12.83 | 12.83 | 12.61 | 12.69 | 6,765 | -0.16(-1.25%) |
Jan 15, 2013 | 12.60 | 12.89 | 12.60 | 12.85 | 20,100 | +0.18(+1.42%) |
Jan 14, 2013 | 12.99 | 13.04 | 12.56 | 12.67 | 18,301 | -0.40(-3.06%) |
Jan 11, 2013 | 13.08 | 13.10 | 13.00 | 13.07 | 12,889 | +0.03(+0.23%) |
Jan 10, 2013 | 13.10 | 13.10 | 12.53 | 13.04 | 46,876 | -0.06(-0.46%) |
Jan 09, 2013 | 13.17 | 13.17 | 13.02 | 13.10 | 24,928 | -0.05(-0.38%) |
Jan 08, 2013 | 13.12 | 13.20 | 13.01 | 13.15 | 13,007 | +0.05(+0.38%) |
Jan 07, 2013 | 13.06 | 13.19 | 12.98 | 13.10 | 21,829 | -0.08(-0.61%) |
Jan 04, 2013 | 13.16 | 13.25 | 12.98 | 13.18 | 38,711 | +0.19(+1.46%) |
Jan 03, 2013 | 13.13 | 13.16 | 12.85 | 12.99 | 45,520 | -0.07(-0.54%) |
Jan 02, 2013 | 12.95 | 13.19 | 12.79 | 13.06 | 62,518 | +0.12(+0.93%) |
Dec 31, 2012 | 12.31 | 13.00 | 11.99 | 12.94 | 24,063 | +0.68(+5.55%) |
Dec 28, 2012 | 12.13 | 12.41 | 12.13 | 12.26 | 7,682 | +0.09(+0.74%) |
Dec 27, 2012 | 12.35 | 12.35 | 12.11 | 12.17 | 16,800 | -0.23(-1.85%) |
Dec 26, 2012 | 12.35 | 12.51 | 12.33 | 12.40 | 10,202 | +0.03(+0.24%) |
Dec 24, 2012 | 12.50 | 12.50 | 12.35 | 12.37 | 4,509 | -0.22(-1.75%) |
Dec 21, 2012 | 12.11 | 12.79 | 12.11 | 12.59 | 76,822 | +0.39(+3.20%) |
Dec 20, 2012 | 11.89 | 12.20 | 11.75 | 12.20 | 159,670 | +0.33(+2.78%) |
Dec 19, 2012 | 11.91 | 11.95 | 11.73 | 11.87 | 50,900 | -0.07(-0.59%) |
Dec 18, 2012 | 11.92 | 11.96 | 11.81 | 11.94 | 21,936 | +0.07(+0.59%) |
Dec 17, 2012 | 12.00 | 12.00 | 11.74 | 11.87 | 44,401 | -0.08(-0.67%) |
Dec 14, 2012 | 11.88 | 12.00 | 11.86 | 11.95 | 25,511 | +0.00(+0.00%) |
Dec 13, 2012 | 11.81 | 12.04 | 11.81 | 11.95 | 29,018 | +0.00(+0.00%) |
Dec 12, 2012 | 12.29 | 12.33 | 11.85 | 11.95 | 21,774 | -0.43(-3.47%) |
Dec 11, 2012 | 12.12 | 12.45 | 12.12 | 12.38 | 34,316 | +0.38(+3.17%) |
Dec 10, 2012 | 12.12 | 12.12 | 11.92 | 12.00 | 16,293 | -0.05(-0.41%) |
Dec 07, 2012 | 12.43 | 12.44 | 11.97 | 12.05 | 46,654 | -0.22(-1.79%) |
Dec 06, 2012 | 12.15 | 12.46 | 12.15 | 12.27 | 5,164 | +0.08(+0.66%) |
Dec 05, 2012 | 12.57 | 12.67 | 12.18 | 12.19 | 12,201 | -0.28(-2.25%) |
Dec 04, 2012 | 12.50 | 12.61 | 12.42 | 12.47 | 6,075 | +0.14(+1.14%) |
Nov 30, 2012 | 12.93 | 12.93 | 12.33 | 12.33 | 18,479 | -0.56(-4.34%) |
Nov 29, 2012 | 12.48 | 12.89 | 12.12 | 12.89 | 22,140 | +0.37(+2.96%) |
Nov 28, 2012 | 12.38 | 12.56 | 12.33 | 12.52 | 4,199 | +0.10(+0.81%) |
Nov 27, 2012 | 12.60 | 12.63 | 12.27 | 12.42 | 11,972 | -0.23(-1.82%) |
Nov 26, 2012 | 12.67 | 12.70 | 12.33 | 12.65 | 13,539 | -0.19(-1.48%) |
Nov 23, 2012 | 12.78 | 12.89 | 12.67 | 12.84 | 8,085 | +0.13(+1.02%) |
Nov 21, 2012 | 12.69 | 12.71 | 12.22 | 12.71 | 2,808 | +0.11(+0.87%) |
Nov 20, 2012 | 12.36 | 12.65 | 12.26 | 12.60 | 9,853 | +0.17(+1.37%) |
Nov 19, 2012 | 11.66 | 12.49 | 11.66 | 12.43 | 36,814 | +0.97(+8.46%) |
Nov 16, 2012 | 11.47 | 11.69 | 11.31 | 11.46 | 26,090 | -0.15(-1.29%) |
Nov 15, 2012 | 12.01 | 12.07 | 11.46 | 11.61 | 15,554 | -0.38(-3.17%) |
Nov 14, 2012 | 12.55 | 12.72 | 11.82 | 11.99 | 24,451 | -0.50(-4.00%) |
Nov 13, 2012 | 12.71 | 12.81 | 12.44 | 12.49 | 24,070 | -0.26(-2.04%) |
Nov 12, 2012 | 13.00 | 13.00 | 12.70 | 12.75 | 14,364 | -0.22(-1.70%) |
Nov 09, 2012 | 12.03 | 13.00 | 12.03 | 12.97 | 28,639 | +1.18(+10.01%) |
Nov 08, 2012 | 11.98 | 12.11 | 11.79 | 11.79 | 21,315 | -0.13(-1.09%) |
Nov 07, 2012 | 12.21 | 12.32 | 11.91 | 11.92 | 26,213 | -0.41(-3.33%) |
Nov 06, 2012 | 12.24 | 12.35 | 12.12 | 12.33 | 13,733 | +0.05(+0.41%) |
Nov 05, 2012 | 12.40 | 12.57 | 12.23 | 12.28 | 12,718 | -0.15(-1.21%) |
Nov 02, 2012 | 12.70 | 12.70 | 12.35 | 12.43 | 25,156 | -0.26(-2.05%) |
Nov 01, 2012 | 12.17 | 12.75 | 12.17 | 12.69 | 53,889 | +0.67(+5.57%) |
Oct 31, 2012 | 12.04 | 12.09 | 11.89 | 12.02 | 20,410 | -0.06(-0.50%) |
Oct 26, 2012 | 12.20 | 12.08 | 12.08 | 12.08 | 9,700 | -0.16(-1.31%) |
Oct 25, 2012 | 11.36 | 12.25 | 11.36 | 12.24 | 33,953 | +0.99(+8.80%) |
Oct 24, 2012 | 11.11 | 11.30 | 11.00 | 11.25 | 6,759 | +0.21(+1.90%) |
Oct 23, 2012 | 10.97 | 11.08 | 10.87 | 11.04 | 10,222 | +0.03(+0.27%) |
Oct 19, 2012 | 11.33 | 11.42 | 11.00 | 11.01 | 18,933 | -0.43(-3.76%) |
Oct 18, 2012 | 11.52 | 11.54 | 11.44 | 11.44 | 5,770 | -0.05(-0.44%) |
Oct 17, 2012 | 11.51 | 11.72 | 11.43 | 11.49 | 5,600 | +0.02(+0.17%) |
Oct 16, 2012 | 11.50 | 11.53 | 11.43 | 11.47 | 12,155 | +0.05(+0.44%) |
Oct 15, 2012 | 11.47 | 11.61 | 11.30 | 11.42 | 25,336 | -0.08(-0.70%) |
Oct 12, 2012 | 11.56 | 11.67 | 11.43 | 11.50 | 22,896 | -0.18(-1.54%) |
Oct 11, 2012 | 11.71 | 11.71 | 11.43 | 11.68 | 36,089 | +0.03(+0.26%) |
Oct 10, 2012 | 11.17 | 11.65 | 11.17 | 11.65 | 7,579 | +0.44(+3.93%) |
Oct 09, 2012 | 11.56 | 11.57 | 11.20 | 11.21 | 25,077 | -0.43(-3.69%) |
Oct 08, 2012 | 11.80 | 11.90 | 11.62 | 11.64 | 5,570 | -0.25(-2.10%) |
Oct 05, 2012 | 12.12 | 12.12 | 11.80 | 11.89 | 21,009 | -0.15(-1.25%) |
Oct 04, 2012 | 12.06 | 12.15 | 11.94 | 12.04 | 40,964 | +0.02(+0.17%) |
Oct 03, 2012 | 12.26 | 12.26 | 11.99 | 12.02 | 9,244 | -0.25(-2.04%) |
Oct 02, 2012 | 12.30 | 12.32 | 12.22 | 12.27 | 11,956 | +0.06(+0.49%) |
Oct 01, 2012 | 12.10 | 12.25 | 11.94 | 12.21 | 15,500 | +0.21(+1.75%) |
Sep 28, 2012 | 11.96 | 12.06 | 11.94 | 12.00 | 15,600 | -0.04(-0.33%) |
Sep 27, 2012 | 12.11 | 12.11 | 11.95 | 12.04 | 15,036 | -0.01(-0.08%) |
Sep 26, 2012 | 12.03 | 12.10 | 11.96 | 12.05 | 11,603 | +0.05(+0.42%) |
Sep 25, 2012 | 12.50 | 12.61 | 11.93 | 12.00 | 37,318 | -0.44(-3.54%) |
Sep 24, 2012 | 12.26 | 12.49 | 12.18 | 12.44 | 24,136 | +0.10(+0.81%) |
Sep 21, 2012 | 11.92 | 12.50 | 11.72 | 12.34 | 73,065 | +0.59(+5.02%) |
Sep 20, 2012 | 12.09 | 12.09 | 11.63 | 11.75 | 14,476 | -0.38(-3.13%) |
Sep 19, 2012 | 12.31 | 12.31 | 12.09 | 12.13 | 15,495 | -0.11(-0.90%) |
Sep 18, 2012 | 11.97 | 12.29 | 11.81 | 12.24 | 20,506 | +0.22(+1.83%) |
Sep 17, 2012 | 13.88 | 13.88 | 11.71 | 12.02 | 25,564 | +0.14(+1.18%) |
Sep 14, 2012 | 11.80 | 11.96 | 11.74 | 11.88 | 44,248 | +0.16(+1.37%) |
Sep 13, 2012 | 11.30 | 11.92 | 11.30 | 11.72 | 31,772 | +0.40(+3.53%) |
Sep 12, 2012 | 11.50 | 11.51 | 11.14 | 11.32 | 15,994 | -0.13(-1.14%) |
Sep 11, 2012 | 11.05 | 11.71 | 11.05 | 11.45 | 31,184 | +0.39(+3.53%) |
Sep 10, 2012 | 11.07 | 11.10 | 10.93 | 11.06 | 41,001 | -0.02(-0.18%) |
Sep 07, 2012 | 10.94 | 11.13 | 10.92 | 11.08 | 17,597 | +0.23(+2.12%) |
Sep 06, 2012 | 10.50 | 10.93 | 10.50 | 10.85 | 52,127 | +0.37(+3.53%) |
Sep 05, 2012 | 10.45 | 10.55 | 10.44 | 10.48 | 40,964 | -0.01(-0.10%) |
Sep 04, 2012 | 10.40 | 10.51 | 10.34 | 10.49 | 25,231 | +0.14(+1.35%) |
Aug 31, 2012 | 10.49 | 10.54 | 10.28 | 10.35 | 24,309 | +0.00(+0.00%) |
Aug 30, 2012 | 10.37 | 10.44 | 10.29 | 10.35 | 5,237 | -0.14(-1.33%) |
Aug 29, 2012 | 10.40 | 10.50 | 10.40 | 10.49 | 24,445 | +0.02(+0.19%) |
Aug 27, 2012 | 10.49 | 10.50 | 10.35 | 10.47 | 13,539 | -0.01(-0.10%) |
Aug 24, 2012 | 10.21 | 10.54 | 10.21 | 10.48 | 12,810 | +0.22(+2.14%) |
Aug 23, 2012 | 10.51 | 10.58 | 10.25 | 10.26 | 24,318 | -0.29(-2.75%) |
Aug 22, 2012 | 10.54 | 10.59 | 10.48 | 10.55 | 9,120 | -0.05(-0.47%) |
Aug 21, 2012 | 10.54 | 10.63 | 10.48 | 10.60 | 18,036 | +0.05(+0.47%) |
Aug 20, 2012 | 10.63 | 10.66 | 10.36 | 10.55 | 17,933 | -0.07(-0.66%) |
Aug 17, 2012 | 10.39 | 10.63 | 10.39 | 10.62 | 23,190 | +0.18(+1.72%) |
Aug 16, 2012 | 10.37 | 10.45 | 10.25 | 10.44 | 30,925 | +0.02(+0.19%) |
Aug 15, 2012 | 10.33 | 10.49 | 10.25 | 10.42 | 27,067 | +0.09(+0.87%) |
Aug 14, 2012 | 10.52 | 10.70 | 10.25 | 10.33 | 16,381 | -0.16(-1.53%) |
Aug 13, 2012 | 10.46 | 10.63 | 10.41 | 10.49 | 9,940 | +0.00(+0.00%) |
Aug 10, 2012 | 10.55 | 10.69 | 10.43 | 10.49 | 12,675 | -0.06(-0.57%) |
Aug 09, 2012 | 10.66 | 10.66 | 10.44 | 10.55 | 13,066 | +0.02(+0.19%) |
Aug 08, 2012 | 10.42 | 10.79 | 10.42 | 10.53 | 18,212 | +0.07(+0.67%) |
Aug 07, 2012 | 10.46 | 10.55 | 10.43 | 10.46 | 19,578 | -0.14(-1.32%) |
Aug 06, 2012 | 10.69 | 10.69 | 10.55 | 10.60 | 18,982 | -0.11(-1.03%) |
Aug 03, 2012 | 10.48 | 10.78 | 10.43 | 10.71 | 28,057 | +0.29(+2.78%) |
Aug 02, 2012 | 10.29 | 10.47 | 10.02 | 10.42 | 15,757 | +0.07(+0.68%) |
Aug 01, 2012 | 10.46 | 10.47 | 10.22 | 10.35 | 34,391 | -0.06(-0.58%) |
Jul 31, 2012 | 10.14 | 10.41 | 10.04 | 10.41 | 60,319 | +0.18(+1.76%) |
Jul 30, 2012 | 10.24 | 10.28 | 10.06 | 10.23 | 37,216 | -0.04(-0.39%) |
Jul 27, 2012 | 9.700 | 10.37 | 9.611 | 10.27 | 22,555 | +0.66(+6.87%) |
Jul 26, 2012 | 9.530 | 9.670 | 9.250 | 9.610 | 23,337 | +0.26(+2.78%) |
Jul 25, 2012 | 9.310 | 9.410 | 9.240 | 9.350 | 29,105 | +0.14(+1.52%) |
Jul 24, 2012 | 9.100 | 9.360 | 9.100 | 9.210 | 70,835 | +0.18(+1.99%) |
Jul 23, 2012 | 9.000 | 9.245 | 9.000 | 9.030 | 42,327 | -0.09(-0.99%) |
Jul 20, 2012 | 9.500 | 9.500 | 9.080 | 9.120 | 63,370 | -0.43(-4.50%) |
Jul 19, 2012 | 9.710 | 9.710 | 9.550 | 9.550 | 31,679 | -0.12(-1.24%) |
Jul 18, 2012 | 9.630 | 9.730 | 9.600 | 9.670 | 41,950 | +0.07(+0.73%) |
Jul 17, 2012 | 9.920 | 9.920 | 9.600 | 9.600 | 29,325 | -0.21(-2.14%) |
Jul 16, 2012 | 10.04 | 10.04 | 9.690 | 9.810 | 10,744 | -0.23(-2.29%) |
Jul 13, 2012 | 9.990 | 10.12 | 9.970 | 10.04 | 26,153 | +0.06(+0.60%) |
Jul 12, 2012 | 9.870 | 10.10 | 9.810 | 9.980 | 23,000 | -0.01(-0.10%) |
Jul 11, 2012 | 9.930 | 10.14 | 9.730 | 9.990 | 15,225 | +0.06(+0.60%) |
Jul 10, 2012 | 10.32 | 10.32 | 9.850 | 9.930 | 14,283 | -0.26(-2.55%) |
Jul 09, 2012 | 10.15 | 10.24 | 10.04 | 10.19 | 5,768 | +0.00(+0.00%) |
Jul 06, 2012 | 10.32 | 10.58 | 10.14 | 10.19 | 12,238 | -0.26(-2.49%) |
Jul 05, 2012 | 10.42 | 10.53 | 10.25 | 10.45 | 24,445 | -0.02(-0.19%) |
Jul 03, 2012 | 10.34 | 10.55 | 10.09 | 10.47 | 31,226 | +0.08(+0.77%) |
Jul 02, 2012 | 10.23 | 10.39 | 10.00 | 10.39 | 35,643 | +0.15(+1.46%) |
Jun 29, 2012 | 9.850 | 10.46 | 9.700 | 10.24 | 63,085 | +0.47(+4.81%) |
Jun 28, 2012 | 9.500 | 9.800 | 9.480 | 9.770 | 18,113 | +0.13(+1.35%) |
Jun 27, 2012 | 9.570 | 9.670 | 9.570 | 9.640 | 99,780 | +0.09(+0.94%) |
Jun 26, 2012 | 9.620 | 9.660 | 9.490 | 9.550 | 56,007 | -0.02(-0.21%) |
Jun 25, 2012 | 9.470 | 9.710 | 9.390 | 9.570 | 88,431 | +0.07(+0.74%) |
Jun 22, 2012 | 9.300 | 9.500 | 9.292 | 9.500 | 387,438 | +0.25(+2.70%) |
Jun 21, 2012 | 9.760 | 9.800 | 9.210 | 9.250 | 26,013 | -0.49(-5.03%) |
Jun 20, 2012 | 9.630 | 9.850 | 9.620 | 9.740 | 17,386 | +0.07(+0.72%) |
Jun 19, 2012 | 9.230 | 9.790 | 9.115 | 9.670 | 37,816 | +0.45(+4.88%) |
Jun 18, 2012 | 9.080 | 9.270 | 9.075 | 9.220 | 33,840 | +0.03(+0.33%) |
Jun 15, 2012 | 9.010 | 9.290 | 9.010 | 9.190 | 66,505 | -0.01(-0.11%) |
Jun 14, 2012 | 9.170 | 9.220 | 9.070 | 9.200 | 20,892 | +0.02(+0.22%) |
Jun 13, 2012 | 9.270 | 9.360 | 9.150 | 9.180 | 19,046 | -0.06(-0.65%) |
Jun 12, 2012 | 9.120 | 9.290 | 9.100 | 9.240 | 20,423 | +0.23(+2.55%) |
Jun 11, 2012 | 9.290 | 9.310 | 9.010 | 9.010 | 25,459 | -0.25(-2.70%) |
Jun 08, 2012 | 9.260 | 9.320 | 9.220 | 9.260 | 13,564 | -0.07(-0.75%) |
Jun 07, 2012 | 9.300 | 9.540 | 9.300 | 9.330 | 53,544 | +0.08(+0.86%) |
Jun 06, 2012 | 9.190 | 9.270 | 9.000 | 9.250 | 30,631 | +0.16(+1.76%) |
Jun 05, 2012 | 9.050 | 9.210 | 9.000 | 9.090 | 31,157 | +0.02(+0.22%) |
Jun 04, 2012 | 9.050 | 9.240 | 9.030 | 9.070 | 32,657 | +0.10(+1.11%) |
Jun 01, 2012 | 9.040 | 9.230 | 8.920 | 8.970 | 39,354 | -0.26(-2.82%) |
May 31, 2012 | 9.220 | 9.300 | 9.150 | 9.230 | 50,133 | +0.01(+0.11%) |
May 30, 2012 | 9.120 | 9.449 | 9.120 | 9.220 | 57,926 | -0.05(-0.54%) |
May 29, 2012 | 9.300 | 9.325 | 9.230 | 9.270 | 46,716 | +0.04(+0.43%) |
May 25, 2012 | 9.310 | 9.340 | 9.200 | 9.230 | 20,664 | -0.08(-0.86%) |
May 24, 2012 | 9.390 | 9.470 | 9.250 | 9.310 | 24,534 | -0.03(-0.32%) |
May 23, 2012 | 9.320 | 9.410 | 9.260 | 9.340 | 29,223 | -0.03(-0.32%) |
May 22, 2012 | 9.460 | 9.480 | 9.310 | 9.370 | 37,051 | -0.05(-0.53%) |
May 21, 2012 | 9.370 | 9.540 | 9.280 | 9.420 | 25,903 | +0.06(+0.64%) |
May 18, 2012 | 9.320 | 9.600 | 9.070 | 9.360 | 49,319 | +0.00(+0.00%) |
May 17, 2012 | 9.430 | 9.440 | 9.160 | 9.360 | 34,578 | -0.01(-0.11%) |
May 16, 2012 | 9.390 | 9.460 | 9.350 | 9.370 | 23,727 | +0.08(+0.86%) |
May 15, 2012 | 9.250 | 9.350 | 9.250 | 9.290 | 21,589 | +0.00(+0.00%) |
May 14, 2012 | 9.270 | 9.350 | 9.230 | 9.290 | 12,366 | -0.13(-1.38%) |
May 11, 2012 | 9.190 | 9.440 | 9.141 | 9.420 | 26,562 | +0.14(+1.51%) |
May 10, 2012 | 9.260 | 9.360 | 9.040 | 9.280 | 9,567 | +0.13(+1.42%) |
May 09, 2012 | 9.450 | 9.450 | 9.110 | 9.150 | 12,756 | -0.26(-2.76%) |
May 08, 2012 | 8.890 | 9.440 | 8.850 | 9.410 | 19,444 | +0.50(+5.61%) |
May 07, 2012 | 8.910 | 9.010 | 8.800 | 8.910 | 12,175 | -0.03(-0.34%) |
May 04, 2012 | 8.920 | 8.970 | 8.830 | 8.940 | 24,690 | -0.03(-0.33%) |
May 03, 2012 | 8.980 | 9.010 | 8.900 | 8.970 | 16,843 | +0.01(+0.11%) |
May 02, 2012 | 8.900 | 8.970 | 8.900 | 8.960 | 26,633 | +0.06(+0.67%) |