Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.71 | 11.73 | 11.59 | 11.73 | 1,556 | +0.01(+0.09%) |
May 30, 2013 | 11.73 | 11.82 | 11.72 | 11.72 | 403 | +0.02(+0.17%) |
May 29, 2013 | 11.85 | 11.85 | 11.70 | 11.70 | 4,132 | -0.30(-2.50%) |
May 28, 2013 | 11.93 | 12.06 | 11.90 | 12.00 | 1,376 | +0.47(+4.08%) |
May 24, 2013 | 11.63 | 11.63 | 11.53 | 11.53 | 9,875 | -0.22(-1.87%) |
May 23, 2013 | 11.88 | 11.93 | 11.75 | 11.75 | 5,891 | -0.30(-2.49%) |
May 22, 2013 | 12.04 | 12.05 | 11.91 | 12.05 | 2,298 | +0.04(+0.33%) |
May 21, 2013 | 12.00 | 12.15 | 12.00 | 12.01 | 2,128 | -0.19(-1.56%) |
May 20, 2013 | 12.20 | 12.20 | 12.20 | 12.20 | 2,669 | +0.03(+0.25%) |
May 17, 2013 | 12.17 | 12.17 | 12.02 | 12.17 | 4,836 | +0.20(+1.67%) |
May 16, 2013 | 11.95 | 11.97 | 11.95 | 11.97 | 2,728 | -0.30(-2.44%) |
May 15, 2013 | 12.12 | 12.27 | 12.10 | 12.27 | 4,690 | -0.07(-0.57%) |
May 13, 2013 | 12.32 | 12.34 | 12.17 | 12.34 | 19,392 | -0.14(-1.12%) |
May 10, 2013 | 12.37 | 12.49 | 12.37 | 12.48 | 7,398 | +0.18(+1.46%) |
May 09, 2013 | 12.40 | 12.40 | 12.30 | 12.30 | 5,997 | -0.10(-0.81%) |
May 08, 2013 | 12.40 | 12.40 | 12.29 | 12.40 | 1,108 | +0.07(+0.57%) |
May 07, 2013 | 12.30 | 12.33 | 12.16 | 12.33 | 3,813 | +0.13(+1.07%) |
May 06, 2013 | 12.20 | 12.20 | 12.01 | 12.20 | 2,396 | +0.00(+0.00%) |
May 03, 2013 | 12.17 | 12.20 | 12.17 | 12.20 | 4,517 | +0.20(+1.67%) |
May 02, 2013 | 11.90 | 12.00 | 11.88 | 12.00 | 1,242 | +0.05(+0.42%) |
May 01, 2013 | 11.97 | 11.97 | 11.82 | 11.95 | 2,109 | -0.06(-0.50%) |
Apr 30, 2013 | 11.90 | 12.01 | 11.84 | 12.01 | 2,066 | +0.28(+2.35%) |
Apr 29, 2013 | 11.81 | 11.84 | 11.73 | 11.73 | 2,355 | -0.19(-1.56%) |
Apr 26, 2013 | 11.75 | 11.93 | 11.74 | 11.92 | 2,786 | +0.10(+0.85%) |
Apr 25, 2013 | 11.62 | 11.82 | 11.62 | 11.82 | 2,228 | +0.49(+4.32%) |
Apr 24, 2013 | 11.36 | 11.50 | 11.33 | 11.33 | 1,219 | +0.04(+0.35%) |
Apr 23, 2013 | 11.20 | 11.29 | 11.15 | 11.29 | 3,253 | -0.12(-1.05%) |
Apr 22, 2013 | 11.22 | 11.41 | 11.22 | 11.41 | 7,606 | +0.00(+0.00%) |
Apr 19, 2013 | 11.27 | 11.41 | 11.27 | 11.41 | 1,548 | +0.43(+3.92%) |
Apr 18, 2013 | 10.88 | 10.98 | 10.82 | 10.98 | 7,147 | +0.28(+2.62%) |
Apr 17, 2013 | 10.94 | 10.94 | 10.70 | 10.70 | 1,459 | -0.59(-5.23%) |
Apr 16, 2013 | 11.26 | 11.29 | 11.26 | 11.29 | 1,495 | +0.34(+3.11%) |
Apr 15, 2013 | 11.09 | 11.23 | 10.94 | 10.95 | 1,819 | -0.52(-4.53%) |
Apr 12, 2013 | 11.34 | 11.47 | 11.24 | 11.47 | 11,200 | +0.04(+0.35%) |
Apr 11, 2013 | 11.43 | 11.43 | 11.32 | 11.43 | 2,218 | +0.07(+0.62%) |
Apr 10, 2013 | 11.29 | 11.36 | 11.29 | 11.36 | 1,077 | -0.14(-1.22%) |
Apr 09, 2013 | 11.46 | 11.60 | 11.31 | 11.50 | 1,997 | +0.05(+0.44%) |
Apr 08, 2013 | 11.21 | 11.45 | 11.21 | 11.45 | 3,499 | +0.08(+0.70%) |
Apr 05, 2013 | 11.12 | 11.37 | 11.08 | 11.37 | 1,588 | +0.01(+0.09%) |
Apr 04, 2013 | 11.39 | 11.54 | 11.36 | 11.36 | 2,100 | -0.19(-1.65%) |
Apr 03, 2013 | 11.46 | 11.62 | 11.45 | 11.55 | 79,313 | -0.36(-3.02%) |
Apr 02, 2013 | 11.86 | 11.91 | 11.84 | 11.91 | 13,390 | -0.06(-0.50%) |
Apr 01, 2013 | 11.86 | 11.97 | 11.86 | 11.97 | 3,066 | -0.10(-0.83%) |
Mar 28, 2013 | 12.00 | 12.07 | 12.00 | 12.07 | 6,859 | -0.14(-1.15%) |
Mar 27, 2013 | 12.04 | 12.21 | 12.04 | 12.21 | 2,988 | -0.05(-0.41%) |
Mar 26, 2013 | 12.26 | 12.26 | 12.26 | 12.26 | 2,675 | +0.00(+0.00%) |
Mar 22, 2013 | 12.26 | 12.26 | 12.26 | 0 | +0.17(+1.41%) | |
Mar 21, 2013 | 12.28 | 12.28 | 12.08 | 12.09 | 14,681 | -0.14(-1.14%) |
Mar 20, 2013 | 12.15 | 12.29 | 12.15 | 12.23 | 1,421 | +0.34(+2.86%) |
Mar 19, 2013 | 11.80 | 11.89 | 11.80 | 11.89 | 593 | -0.20(-1.65%) |
Mar 18, 2013 | 12.09 | 12.09 | 12.00 | 12.09 | 1,946 | -0.17(-1.39%) |
Mar 15, 2013 | 12.13 | 12.26 | 12.13 | 12.26 | 585 | -0.16(-1.29%) |
Mar 14, 2013 | 12.39 | 12.42 | 12.39 | 12.42 | 2,229 | +0.17(+1.39%) |
Mar 13, 2013 | 12.36 | 12.36 | 12.25 | 12.25 | 2,278 | -0.31(-2.45%) |
Mar 12, 2013 | 12.65 | 12.65 | 12.39 | 12.56 | 2,398 | -0.19(-1.51%) |
Mar 11, 2013 | 12.83 | 12.87 | 12.75 | 12.75 | 9,447 | -0.19(-1.47%) |
Mar 08, 2013 | 12.98 | 12.98 | 12.77 | 12.94 | 12,779 | +0.18(+1.41%) |
Mar 07, 2013 | 12.76 | 12.76 | 12.71 | 12.76 | 976 | -0.14(-1.09%) |
Mar 06, 2013 | 12.95 | 12.95 | 12.90 | 12.90 | 15,397 | +0.22(+1.74%) |
Mar 05, 2013 | 12.68 | 12.68 | 12.68 | 12.68 | 284 | +0.07(+0.56%) |
Mar 04, 2013 | 12.59 | 12.61 | 12.40 | 12.61 | 3,854 | -0.23(-1.79%) |
Mar 01, 2013 | 12.84 | 12.84 | 12.82 | 12.84 | 1,192 | -0.15(-1.15%) |
Feb 28, 2013 | 12.95 | 12.99 | 12.86 | 12.99 | 2,019 | +0.31(+2.44%) |
Feb 27, 2013 | 12.80 | 12.80 | 12.68 | 12.68 | 298 | -0.03(-0.24%) |
Feb 26, 2013 | 12.76 | 12.76 | 12.50 | 12.71 | 4,287 | -0.25(-1.93%) |
Feb 22, 2013 | 12.80 | 12.96 | 12.80 | 12.96 | 902 | +0.05(+0.39%) |
Feb 21, 2013 | 12.94 | 13.11 | 12.85 | 12.91 | 3,402 | -0.52(-3.87%) |
Feb 20, 2013 | 13.38 | 13.52 | 13.27 | 13.43 | 3,830 | +0.07(+0.52%) |
Feb 19, 2013 | 13.36 | 13.36 | 13.33 | 13.36 | 1,820 | -0.32(-2.34%) |
Feb 15, 2013 | 13.69 | 13.71 | 13.67 | 13.68 | 55,243 | -0.02(-0.12%) |
Feb 14, 2013 | 13.59 | 13.72 | 13.59 | 13.70 | 7,625 | +0.35(+2.59%) |
Feb 13, 2013 | 13.35 | 13.35 | 13.35 | 13.35 | 1,327 | +0.03(+0.23%) |
Feb 12, 2013 | 13.35 | 13.35 | 13.32 | 13.32 | 883 | -0.02(-0.15%) |
Feb 11, 2013 | 13.34 | 13.34 | 13.25 | 13.34 | 6,082 | +0.03(+0.23%) |
Feb 08, 2013 | 13.31 | 13.31 | 13.25 | 13.31 | 7,897 | +0.26(+1.99%) |
Feb 07, 2013 | 13.09 | 13.10 | 12.95 | 13.05 | 10,615 | -0.57(-4.16%) |
Feb 06, 2013 | 13.62 | 13.62 | 13.62 | 13.62 | 3,689 | -0.38(-2.74%) |
Feb 04, 2013 | 13.93 | 14.09 | 13.81 | 14.00 | 8,119 | -0.15(-1.06%) |
Feb 01, 2013 | 14.00 | 14.15 | 14.00 | 14.15 | 1,035 | +0.64(+4.74%) |
Jan 31, 2013 | 13.67 | 13.69 | 13.51 | 13.51 | 3,688 | +0.10(+0.73%) |
Jan 30, 2013 | 13.57 | 13.57 | 13.41 | 13.41 | 3,579 | -0.04(-0.28%) |
Jan 29, 2013 | 13.45 | 13.45 | 13.45 | 13.45 | 2,704 | -0.15(-1.10%) |
Jan 28, 2013 | 13.50 | 13.60 | 13.43 | 13.60 | 3,925 | -0.10(-0.73%) |
Jan 25, 2013 | 13.73 | 13.73 | 13.67 | 13.70 | 2,088 | +0.01(+0.07%) |
Jan 24, 2013 | 13.68 | 13.69 | 13.67 | 13.69 | 608 | +0.25(+1.88%) |
Jan 23, 2013 | 13.47 | 13.47 | 13.44 | 13.44 | 2,635 | +0.08(+0.58%) |
Jan 22, 2013 | 13.33 | 13.36 | 13.33 | 13.36 | 1,026 | +0.31(+2.38%) |
Jan 18, 2013 | 12.98 | 13.05 | 12.91 | 13.05 | 889 | +0.21(+1.64%) |
Jan 17, 2013 | 12.80 | 12.85 | 12.80 | 12.84 | 1,886 | +0.03(+0.23%) |
Jan 16, 2013 | 12.81 | 12.81 | 12.81 | 12.81 | 3,067 | -0.23(-1.76%) |
Jan 15, 2013 | 13.01 | 13.04 | 13.01 | 13.04 | 1,496 | +0.07(+0.54%) |
Jan 14, 2013 | 12.97 | 12.98 | 12.97 | 12.97 | 7,842 | +0.09(+0.70%) |
Jan 12, 2013 | 12.85 | 12.88 | 12.85 | 12.88 | 2,231 | +0.00(+0.00%) |
Jan 11, 2013 | 12.85 | 12.88 | 12.85 | 12.88 | 2,231 | -0.12(-0.92%) |
Jan 10, 2013 | 12.79 | 13.00 | 12.79 | 13.00 | 1,901 | +0.19(+1.48%) |
Jan 09, 2013 | 12.79 | 12.84 | 12.79 | 12.81 | 1,395 | +0.31(+2.48%) |
Jan 08, 2013 | 12.50 | 12.50 | 12.43 | 12.50 | 6,002 | -0.23(-1.81%) |
Jan 07, 2013 | 12.74 | 12.74 | 12.70 | 12.73 | 2,183 | -0.07(-0.55%) |
Jan 04, 2013 | 12.67 | 12.80 | 12.67 | 12.80 | 9,575 | -0.05(-0.39%) |
Jan 03, 2013 | 12.88 | 12.90 | 12.82 | 12.85 | 2,242 | +0.25(+1.98%) |
Dec 31, 2012 | 12.60 | 12.60 | 12.60 | 0 | +0.25(+2.07%) | |
Dec 28, 2012 | 12.36 | 12.40 | 12.24 | 12.35 | 2,130 | +0.01(+0.04%) |
Dec 27, 2012 | 12.27 | 12.34 | 12.27 | 12.34 | 1,381 | +0.26(+2.15%) |
Dec 26, 2012 | 12.08 | 12.43 | 12.08 | 12.08 | 1,124 | -0.22(-1.79%) |
Dec 24, 2012 | 12.34 | 12.34 | 12.30 | 12.30 | 400 | +0.15(+1.23%) |
Dec 21, 2012 | 12.15 | 12.27 | 12.15 | 12.15 | 5,160 | -0.34(-2.72%) |
Dec 20, 2012 | 12.49 | 12.49 | 12.49 | 12.49 | 2,141 | +0.12(+0.97%) |
Dec 19, 2012 | 12.26 | 12.39 | 12.26 | 12.37 | 3,479 | +0.12(+0.98%) |
Dec 18, 2012 | 12.25 | 12.25 | 12.25 | 12.25 | 248 | +0.15(+1.24%) |
Dec 17, 2012 | 12.10 | 12.10 | 12.06 | 12.10 | 5,019 | -0.19(-1.55%) |
Dec 14, 2012 | 12.29 | 12.29 | 12.29 | 12.29 | 504 | +0.36(+3.02%) |
Dec 13, 2012 | 11.96 | 11.96 | 11.93 | 11.93 | 1,278 | -0.13(-1.08%) |
Dec 12, 2012 | 12.06 | 12.06 | 12.06 | 12.06 | 165 | +0.57(+4.96%) |
Dec 11, 2012 | 11.49 | 11.49 | 11.49 | 11.49 | 100 | +0.03(+0.26%) |
Dec 10, 2012 | 11.31 | 11.47 | 11.31 | 11.46 | 701 | +0.23(+2.05%) |
Dec 07, 2012 | 11.23 | 11.23 | 11.15 | 11.23 | 4,761 | +0.10(+0.90%) |
Dec 06, 2012 | 10.95 | 11.13 | 10.95 | 11.13 | 412 | -0.03(-0.27%) |
Dec 05, 2012 | 11.10 | 11.20 | 11.10 | 11.16 | 29,802 | +0.29(+2.67%) |
Dec 04, 2012 | 10.87 | 10.88 | 10.87 | 10.87 | 13,351 | -0.03(-0.23%) |
Nov 30, 2012 | 10.86 | 10.99 | 10.86 | 10.89 | 1,830 | +0.16(+1.54%) |
Nov 29, 2012 | 10.83 | 10.94 | 10.73 | 10.73 | 1,420 | -0.05(-0.49%) |
Nov 28, 2012 | 10.62 | 10.78 | 10.61 | 10.78 | 419 | -0.02(-0.16%) |
Nov 27, 2012 | 10.80 | 11.24 | 10.80 | 10.80 | 844 | +0.06(+0.58%) |
Nov 21, 2012 | 10.74 | 10.74 | 10.74 | 0 | -0.05(-0.49%) | |
Nov 20, 2012 | 10.49 | 10.79 | 10.49 | 10.79 | 564 | -0.06(-0.55%) |
Nov 19, 2012 | 10.65 | 10.89 | 10.65 | 10.85 | 4,147 | +0.01(+0.09%) |
Nov 15, 2012 | 10.84 | 10.84 | 10.84 | 0 | -0.03(-0.25%) | |
Nov 14, 2012 | 10.87 | 10.87 | 10.87 | 10.87 | 121 | +0.13(+1.19%) |
Nov 13, 2012 | 10.74 | 10.74 | 10.74 | 10.74 | 1,141 | -0.17(-1.58%) |
Nov 09, 2012 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | -0.18(-1.60%) |
Nov 08, 2012 | 10.70 | 11.09 | 10.66 | 11.09 | 2,989 | +0.03(+0.27%) |
Nov 07, 2012 | 11.06 | 11.06 | 11.06 | 11.06 | 1,044 | +0.02(+0.18%) |
Nov 06, 2012 | 11.15 | 11.15 | 11.04 | 11.04 | 926 | +0.08(+0.71%) |
Nov 05, 2012 | 10.80 | 11.15 | 10.80 | 10.96 | 1,251 | -0.04(-0.34%) |
Nov 02, 2012 | 11.00 | 11.00 | 11.00 | 11.00 | 1,458 | +0.06(+0.53%) |
Nov 01, 2012 | 11.29 | 11.29 | 10.94 | 10.94 | 933 | +0.07(+0.67%) |
Oct 31, 2012 | 10.93 | 10.93 | 10.87 | 10.87 | 391 | +0.24(+2.26%) |
Oct 26, 2012 | 10.63 | 10.63 | 10.63 | 0 | -0.06(-0.56%) | |
Oct 24, 2012 | 10.69 | 10.69 | 10.69 | 0 | -0.06(-0.56%) | |
Oct 23, 2012 | 10.50 | 10.80 | 10.50 | 10.75 | 8,147 | +0.36(+3.46%) |
Oct 19, 2012 | 10.67 | 10.67 | 10.39 | 10.39 | 500 | -0.27(-2.53%) |
Oct 18, 2012 | 10.65 | 10.66 | 10.65 | 10.66 | 302 | +0.08(+0.78%) |
Oct 17, 2012 | 10.64 | 10.67 | 10.58 | 10.58 | 1,262 | +0.14(+1.32%) |
Oct 16, 2012 | 10.37 | 10.44 | 10.37 | 10.44 | 1,072 | +0.01(+0.10%) |
Oct 12, 2012 | 10.43 | 10.43 | 10.43 | 0 | +0.00(+0.00%) | |
Oct 11, 2012 | 10.17 | 10.43 | 10.17 | 10.43 | 247 | +0.31(+3.06%) |
Oct 10, 2012 | 9.912 | 10.12 | 9.912 | 10.12 | 789 | +0.15(+1.50%) |
Oct 09, 2012 | 9.970 | 9.970 | 9.970 | 9.970 | 339 | +0.06(+0.63%) |
Oct 06, 2012 | 9.908 | 9.908 | 9.908 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 9.900 | 10.14 | 9.900 | 9.908 | 2,325 | -0.10(-1.02%) |
Oct 04, 2012 | 10.01 | 10.01 | 10.01 | 10.01 | 1,274 | +0.28(+2.88%) |
Oct 03, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 2,062 | +0.10(+1.04%) |
Oct 02, 2012 | 9.720 | 9.720 | 9.630 | 9.630 | 846 | +0.01(+0.10%) |
Oct 01, 2012 | 9.678 | 9.850 | 9.620 | 9.620 | 1,982 | -0.18(-1.84%) |
Sep 28, 2012 | 9.675 | 9.800 | 9.570 | 9.800 | 1,292 | -0.10(-1.01%) |
Sep 27, 2012 | 9.700 | 9.900 | 9.540 | 9.900 | 2,559 | +0.55(+5.88%) |
Sep 26, 2012 | 9.422 | 9.460 | 9.350 | 9.350 | 943 | -0.54(-5.46%) |
Sep 25, 2012 | 9.890 | 9.890 | 9.890 | 9.890 | 1,000 | -0.15(-1.49%) |
Sep 24, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 524 | -0.07(-0.69%) |
Sep 21, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 936 | +0.20(+2.02%) |
Sep 20, 2012 | 9.910 | 9.910 | 9.910 | 9.910 | 308 | +0.40(+4.26%) |
Sep 19, 2012 | 9.390 | 9.505 | 9.390 | 9.505 | 611 | +0.31(+3.32%) |
Sep 18, 2012 | 9.200 | 9.200 | 9.200 | 9.200 | 300 | -0.23(-2.44%) |
Sep 17, 2012 | 9.530 | 9.557 | 9.430 | 9.430 | 5,849 | -0.02(-0.19%) |
Sep 14, 2012 | 9.695 | 9.695 | 9.448 | 9.448 | 746 | +0.31(+3.37%) |
Sep 13, 2012 | 9.060 | 9.140 | 9.060 | 9.140 | 16,116 | +0.18(+2.01%) |
Sep 12, 2012 | 8.960 | 9.070 | 8.960 | 8.960 | 23,852 | -0.04(-0.44%) |
Sep 11, 2012 | 8.810 | 9.050 | 8.810 | 9.000 | 2,382 | -0.10(-1.10%) |
Sep 10, 2012 | 8.980 | 9.100 | 8.980 | 9.100 | 60,074 | -0.05(-0.55%) |
Sep 07, 2012 | 9.110 | 9.200 | 9.000 | 9.150 | 48,419 | +0.13(+1.44%) |
Sep 06, 2012 | 8.920 | 9.020 | 8.920 | 9.020 | 2,358 | +0.12(+1.35%) |
Sep 05, 2012 | 8.950 | 9.000 | 8.900 | 8.900 | 18,556 | -0.19(-2.09%) |
Sep 04, 2012 | 9.050 | 9.090 | 8.990 | 9.090 | 12,331 | -0.34(-3.61%) |
Aug 31, 2012 | 9.410 | 9.430 | 9.410 | 9.430 | 604 | -0.06(-0.63%) |
Aug 30, 2012 | 9.490 | 9.490 | 9.398 | 9.490 | 1,855 | -0.09(-0.94%) |
Aug 29, 2012 | 9.580 | 9.580 | 9.580 | 9.580 | 200 | -0.12(-1.24%) |
Aug 27, 2012 | 9.660 | 9.700 | 9.650 | 9.700 | 2,590 | -0.15(-1.55%) |
Aug 24, 2012 | 9.820 | 9.900 | 9.800 | 9.852 | 4,610 | -0.12(-1.18%) |
Aug 23, 2012 | 9.820 | 10.10 | 9.820 | 9.970 | 4,004 | -0.17(-1.68%) |
Aug 22, 2012 | 10.14 | 10.14 | 10.14 | 10.14 | 1,668 | +0.27(+2.74%) |
Aug 21, 2012 | 9.870 | 9.870 | 9.870 | 9.870 | 124 | -0.17(-1.69%) |
Aug 20, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 1,076 | -0.06(-0.59%) |
Aug 17, 2012 | 10.10 | 10.10 | 10.10 | 10.10 | 1,707 | -0.12(-1.17%) |
Aug 16, 2012 | 10.22 | 10.22 | 10.22 | 10.22 | 881 | +0.26(+2.61%) |
Aug 15, 2012 | 10.16 | 10.16 | 9.960 | 9.960 | 742 | -0.34(-3.30%) |
Aug 13, 2012 | 10.30 | 10.30 | 10.30 | 0 | -0.15(-1.44%) | |
Aug 11, 2012 | 10.46 | 10.46 | 10.45 | 10.45 | 988 | +0.00(+0.00%) |
Aug 10, 2012 | 10.46 | 10.46 | 10.45 | 10.45 | 988 | +0.11(+1.06%) |
Aug 09, 2012 | 10.23 | 10.34 | 10.23 | 10.34 | 497 | +0.12(+1.17%) |
Aug 08, 2012 | 10.51 | 10.51 | 10.22 | 10.22 | 19,269 | -0.26(-2.48%) |
Aug 07, 2012 | 10.49 | 10.49 | 10.16 | 10.48 | 2,410 | +0.18(+1.72%) |
Aug 06, 2012 | 10.27 | 10.30 | 10.27 | 10.30 | 290 | -0.04(-0.43%) |
Aug 03, 2012 | 10.21 | 10.35 | 10.21 | 10.35 | 323 | -0.02(-0.19%) |
Aug 02, 2012 | 10.15 | 10.40 | 10.15 | 10.37 | 11,077 | +0.02(+0.17%) |
Aug 01, 2012 | 10.49 | 10.49 | 10.30 | 10.35 | 3,261 | +0.39(+3.89%) |
Jul 31, 2012 | 9.963 | 9.963 | 9.963 | 9.963 | 200 | +0.06(+0.63%) |
Jul 30, 2012 | 10.39 | 10.39 | 9.900 | 9.900 | 717 | -0.35(-3.41%) |
Jul 27, 2012 | 9.769 | 10.25 | 9.950 | 10.25 | 18,358 | +0.50(+5.10%) |
Jul 26, 2012 | 9.850 | 10.00 | 9.750 | 9.752 | 5,046 | +0.08(+0.85%) |
Jul 25, 2012 | 9.938 | 9.940 | 9.560 | 9.670 | 142,856 | -0.07(-0.69%) |
Jul 24, 2012 | 9.760 | 9.760 | 9.738 | 9.738 | 12,736 | -0.08(-0.84%) |
Jul 23, 2012 | 9.818 | 9.820 | 9.630 | 9.820 | 1,179 | -0.25(-2.48%) |
Jul 20, 2012 | 9.930 | 10.07 | 9.930 | 10.07 | 2,100 | -0.01(-0.10%) |
Jul 19, 2012 | 10.08 | 10.08 | 10.08 | 10.08 | 130 | +0.36(+3.70%) |
Jul 18, 2012 | 9.322 | 9.720 | 9.320 | 9.720 | 763 | -0.04(-0.41%) |
Jul 17, 2012 | 9.760 | 9.760 | 9.760 | 9.760 | 341 | +0.54(+5.86%) |
Jul 16, 2012 | 9.220 | 9.220 | 9.220 | 9.220 | 355 | -0.50(-5.14%) |
Jul 14, 2012 | 9.720 | 9.720 | 9.720 | 9.720 | 672 | +0.00(+0.00%) |
Jul 13, 2012 | 9.720 | 9.720 | 9.720 | 9.720 | 672 | -0.02(-0.21%) |
Jul 12, 2012 | 9.500 | 9.740 | 9.500 | 9.740 | 1,795 | +0.22(+2.31%) |
Jul 11, 2012 | 9.850 | 9.850 | 9.520 | 9.520 | 1,217 | -0.51(-5.08%) |
Jul 10, 2012 | 10.05 | 10.07 | 10.03 | 10.03 | 756 | -0.05(-0.50%) |
Jul 09, 2012 | 9.580 | 10.08 | 9.580 | 10.08 | 1,585 | -0.10(-0.98%) |
Jul 06, 2012 | 10.19 | 10.19 | 10.05 | 10.18 | 3,283 | -0.37(-3.51%) |
Jul 05, 2012 | 10.55 | 10.55 | 10.55 | 10.55 | 230 | +0.05(+0.48%) |
Jul 03, 2012 | 10.56 | 10.56 | 10.50 | 10.50 | 9,149 | +0.23(+2.24%) |
Jul 02, 2012 | 10.27 | 10.27 | 10.27 | 10.27 | 432 | +0.01(+0.10%) |
Jun 29, 2012 | 9.870 | 10.26 | 9.870 | 10.26 | 1,763 | +0.56(+5.77%) |
Jun 28, 2012 | 9.697 | 9.700 | 9.697 | 9.700 | 701 | +0.08(+0.83%) |
Jun 27, 2012 | 9.570 | 9.623 | 9.570 | 9.620 | 968 | +0.09(+0.94%) |
Jun 26, 2012 | 9.880 | 9.880 | 9.530 | 9.530 | 1,565 | +0.13(+1.38%) |
Jun 25, 2012 | 9.690 | 9.690 | 9.400 | 9.400 | 2,100 | -0.45(-4.57%) |
Jun 22, 2012 | 9.473 | 9.850 | 9.473 | 9.850 | 813 | -0.06(-0.58%) |
Jun 21, 2012 | 9.990 | 9.990 | 9.908 | 9.908 | 394 | -0.14(-1.42%) |
Jun 20, 2012 | 10.10 | 10.10 | 10.05 | 10.05 | 216 | +0.04(+0.40%) |
Jun 19, 2012 | 9.870 | 10.01 | 9.690 | 10.01 | 2,529 | -0.11(-1.06%) |
Jun 18, 2012 | 10.12 | 10.12 | 10.12 | 10.12 | 260 | +0.32(+3.24%) |
Jun 15, 2012 | 10.10 | 10.10 | 9.800 | 9.800 | 12,966 | +0.13(+1.34%) |
Jun 14, 2012 | 9.670 | 9.670 | 9.670 | 9.670 | 574 | +0.48(+5.22%) |
Jun 13, 2012 | 9.190 | 9.190 | 9.190 | 9.190 | 320 | -0.52(-5.36%) |
Jun 12, 2012 | 9.710 | 9.710 | 9.710 | 9.710 | 1,925 | -0.34(-3.36%) |
Jun 11, 2012 | 9.852 | 10.15 | 9.780 | 10.05 | 1,463 | +0.49(+5.10%) |
Jun 08, 2012 | 9.560 | 9.560 | 9.560 | 9.560 | 1,085 | -0.86(-8.25%) |
Jun 06, 2012 | 10.42 | 10.42 | 10.42 | 0 | +0.17(+1.66%) | |
Jun 05, 2012 | 10.33 | 10.33 | 10.25 | 10.25 | 1,046 | +0.05(+0.49%) |
Jun 04, 2012 | 10.25 | 10.25 | 10.20 | 10.20 | 1,320 | +0.02(+0.22%) |
Jun 02, 2012 | 10.24 | 10.24 | 10.18 | 10.18 | 863 | +0.00(+0.00%) |