Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.50 | 10.60 | 10.39 | 10.43 | 2,600,271 | -0.12(-1.09%) |
May 30, 2013 | 10.74 | 10.81 | 10.49 | 10.55 | 1,612,477 | -0.21(-1.94%) |
May 29, 2013 | 10.73 | 10.80 | 10.49 | 10.76 | 2,939,238 | -0.18(-1.66%) |
May 28, 2013 | 11.13 | 11.19 | 10.82 | 10.94 | 1,690,868 | -0.11(-0.99%) |
May 24, 2013 | 11.09 | 11.11 | 10.95 | 11.05 | 1,745,523 | -0.05(-0.49%) |
May 23, 2013 | 11.10 | 11.14 | 10.95 | 11.10 | 1,999,932 | -0.10(-0.88%) |
May 22, 2013 | 11.45 | 11.54 | 11.14 | 11.20 | 1,599,265 | -0.26(-2.30%) |
May 21, 2013 | 11.53 | 11.53 | 11.43 | 11.47 | 1,374,200 | -0.02(-0.19%) |
May 20, 2013 | 11.46 | 11.50 | 11.44 | 11.49 | 1,421,011 | +0.03(+0.24%) |
May 17, 2013 | 11.47 | 11.50 | 11.41 | 11.46 | 1,517,933 | +0.01(+0.10%) |
May 16, 2013 | 11.52 | 11.59 | 11.43 | 11.45 | 1,978,573 | -0.05(-0.48%) |
May 15, 2013 | 11.39 | 11.50 | 11.30 | 11.50 | 1,328,647 | +0.14(+1.21%) |
May 13, 2013 | 11.33 | 11.37 | 11.27 | 11.37 | 1,172,303 | +0.05(+0.49%) |
May 10, 2013 | 11.36 | 11.39 | 11.27 | 11.31 | 1,770,407 | -0.03(-0.29%) |
May 09, 2013 | 11.49 | 11.52 | 11.32 | 11.35 | 1,733,958 | -0.15(-1.34%) |
May 08, 2013 | 11.46 | 11.53 | 11.41 | 11.50 | 1,138,679 | +0.03(+0.29%) |
May 07, 2013 | 11.43 | 11.50 | 11.38 | 11.47 | 1,617,663 | +0.03(+0.29%) |
May 06, 2013 | 11.29 | 11.47 | 11.29 | 11.43 | 2,287,323 | +0.12(+1.07%) |
May 03, 2013 | 11.08 | 11.38 | 11.24 | 11.31 | 3,074,253 | -0.01(-0.10%) |
May 02, 2013 | 11.24 | 11.35 | 11.16 | 11.32 | 2,518,637 | +0.11(+0.98%) |
May 01, 2013 | 11.20 | 11.33 | 11.16 | 11.21 | 1,669,264 | -0.06(-0.54%) |
Apr 30, 2013 | 11.13 | 11.28 | 11.13 | 11.27 | 1,951,027 | +0.13(+1.13%) |
Apr 29, 2013 | 11.05 | 11.18 | 11.03 | 11.15 | 1,641,147 | +0.10(+0.95%) |
Apr 26, 2013 | 11.08 | 11.10 | 11.04 | 11.04 | 1,731,754 | -0.04(-0.35%) |
Apr 25, 2013 | 11.03 | 11.12 | 10.98 | 11.08 | 1,655,999 | +0.04(+0.40%) |
Apr 24, 2013 | 10.99 | 11.06 | 10.98 | 11.04 | 1,131,936 | +0.04(+0.40%) |
Apr 23, 2013 | 10.89 | 11.02 | 10.89 | 10.99 | 1,681,660 | +0.10(+0.91%) |
Apr 22, 2013 | 10.93 | 10.93 | 10.81 | 10.89 | 828,179 | -0.02(-0.20%) |
Apr 19, 2013 | 10.85 | 10.93 | 10.80 | 10.92 | 1,778,734 | +0.15(+1.38%) |
Apr 18, 2013 | 10.75 | 10.78 | 10.68 | 10.77 | 1,172,997 | +0.03(+0.26%) |
Apr 17, 2013 | 10.75 | 10.78 | 10.66 | 10.74 | 2,333,793 | -0.09(-0.86%) |
Apr 16, 2013 | 10.46 | 10.86 | 10.32 | 10.83 | 2,338,755 | +0.11(+1.02%) |
Apr 15, 2013 | 10.91 | 10.95 | 10.71 | 10.72 | 1,445,714 | -0.23(-2.06%) |
Apr 12, 2013 | 10.91 | 10.95 | 10.85 | 10.95 | 1,198,917 | +0.02(+0.15%) |
Apr 11, 2013 | 10.88 | 10.96 | 10.88 | 10.93 | 1,609,956 | +0.04(+0.35%) |
Apr 10, 2013 | 10.88 | 10.96 | 10.81 | 10.89 | 1,224,461 | -0.02(-0.20%) |
Apr 09, 2013 | 10.88 | 10.95 | 10.79 | 10.92 | 1,683,027 | +0.02(+0.15%) |
Apr 08, 2013 | 10.78 | 10.90 | 10.74 | 10.90 | 977,761 | +0.12(+1.12%) |
Apr 05, 2013 | 10.71 | 10.79 | 10.66 | 10.78 | 2,005,668 | -0.02(-0.20%) |
Apr 04, 2013 | 10.68 | 10.82 | 10.66 | 10.80 | 1,963,498 | +0.13(+1.18%) |
Apr 03, 2013 | 10.75 | 10.79 | 10.66 | 10.67 | 2,167,483 | -0.02(-0.21%) |
Apr 02, 2013 | 10.72 | 10.81 | 10.67 | 10.70 | 1,653,582 | -0.03(-0.31%) |
Apr 01, 2013 | 10.44 | 10.74 | 10.36 | 10.73 | 2,330,085 | -0.03(-0.31%) |
Mar 28, 2013 | 10.74 | 10.80 | 10.69 | 10.76 | 1,946,283 | +0.04(+0.36%) |
Mar 27, 2013 | 10.72 | 10.72 | 10.63 | 10.72 | 1,215,009 | -0.02(-0.15%) |
Mar 26, 2013 | 10.64 | 10.75 | 10.63 | 10.74 | 1,676,337 | +0.12(+1.14%) |
Mar 25, 2013 | 10.64 | 10.71 | 10.51 | 10.62 | 2,640,204 | -0.02(-0.15%) |
Mar 22, 2013 | 10.64 | 10.70 | 10.59 | 10.64 | 3,261,060 | +0.04(+0.41%) |
Mar 21, 2013 | 10.73 | 10.81 | 10.59 | 10.59 | 4,110,511 | -0.14(-1.28%) |
Mar 20, 2013 | 10.81 | 10.83 | 10.69 | 10.73 | 3,507,398 | -0.07(-0.61%) |
Mar 19, 2013 | 10.88 | 10.93 | 10.76 | 10.80 | 2,270,665 | -0.09(-0.81%) |
Mar 18, 2013 | 10.85 | 10.92 | 10.78 | 10.88 | 1,803,364 | +0.02(+0.20%) |
Mar 15, 2013 | 10.80 | 10.87 | 10.67 | 10.86 | 2,843,455 | +0.08(+0.76%) |
Mar 14, 2013 | 10.80 | 10.89 | 10.75 | 10.78 | 3,168,066 | +0.02(+0.15%) |
Mar 13, 2013 | 10.83 | 10.89 | 10.74 | 10.76 | 3,620,763 | -0.06(-0.56%) |
Mar 12, 2013 | 10.91 | 10.93 | 10.79 | 10.82 | 2,216,105 | -0.14(-1.25%) |
Mar 11, 2013 | 10.89 | 10.96 | 10.86 | 10.96 | 1,884,047 | +0.05(+0.45%) |
Mar 08, 2013 | 10.85 | 10.92 | 10.80 | 10.91 | 1,696,112 | +0.13(+1.17%) |
Mar 07, 2013 | 10.85 | 10.93 | 10.77 | 10.78 | 3,372,816 | -0.19(-1.70%) |
Mar 06, 2013 | 10.98 | 10.99 | 10.89 | 10.97 | 1,521,378 | +0.00(+0.00%) |
Mar 05, 2013 | 10.85 | 10.98 | 10.81 | 10.97 | 2,059,535 | +0.14(+1.27%) |
Mar 04, 2013 | 10.81 | 10.89 | 10.78 | 10.83 | 2,072,042 | -0.01(-0.05%) |
Mar 01, 2013 | 10.78 | 10.86 | 10.72 | 10.84 | 2,055,340 | +0.04(+0.36%) |
Feb 28, 2013 | 10.82 | 10.87 | 10.80 | 10.80 | 4,136,581 | +0.00(+0.00%) |
Feb 27, 2013 | 10.77 | 10.88 | 10.73 | 10.80 | 2,425,935 | -0.01(-0.05%) |
Feb 26, 2013 | 10.79 | 10.92 | 10.74 | 10.81 | 2,498,315 | -0.16(-1.45%) |
Feb 22, 2013 | 10.72 | 10.99 | 10.72 | 10.97 | 2,951,305 | +0.24(+2.25%) |
Feb 21, 2013 | 10.77 | 10.82 | 10.70 | 10.72 | 3,229,864 | -0.04(-0.36%) |
Feb 20, 2013 | 10.76 | 10.91 | 10.76 | 10.76 | 2,684,719 | -0.02(-0.15%) |
Feb 19, 2013 | 10.71 | 10.78 | 10.70 | 10.78 | 1,708,653 | +0.07(+0.62%) |
Feb 15, 2013 | 10.70 | 10.73 | 10.66 | 10.71 | 2,047,098 | +0.01(+0.10%) |
Feb 14, 2013 | 10.59 | 10.72 | 10.59 | 10.70 | 2,152,800 | +0.07(+0.62%) |
Feb 13, 2013 | 10.54 | 10.66 | 10.54 | 10.64 | 1,636,081 | +0.09(+0.83%) |
Feb 12, 2013 | 10.34 | 10.56 | 10.27 | 10.55 | 5,051,642 | +0.06(+0.58%) |
Feb 11, 2013 | 10.44 | 10.64 | 10.44 | 10.49 | 4,717,976 | -0.01(-0.05%) |
Feb 08, 2013 | 10.44 | 10.56 | 8.032 | 10.49 | 3,326,152 | -0.07(-0.62%) |
Feb 07, 2013 | 10.60 | 10.66 | 10.55 | 10.56 | 2,996,543 | -0.05(-0.47%) |
Feb 06, 2013 | 10.49 | 10.63 | 10.46 | 10.61 | 2,180,363 | +0.00(+0.00%) |
Feb 04, 2013 | 10.54 | 10.61 | 10.51 | 10.61 | 4,928,246 | -0.01(-0.05%) |
Feb 01, 2013 | 10.66 | 10.74 | 10.58 | 10.61 | 3,957,456 | -0.01(-0.05%) |
Jan 31, 2013 | 10.72 | 10.76 | 10.59 | 10.62 | 6,116,119 | -0.13(-1.23%) |
Jan 30, 2013 | 10.72 | 10.80 | 10.70 | 10.75 | 1,660,946 | -0.04(-0.41%) |
Jan 29, 2013 | 10.69 | 10.83 | 10.67 | 10.80 | 1,239,964 | +0.09(+0.87%) |
Jan 28, 2013 | 10.69 | 10.74 | 10.66 | 10.70 | 1,658,323 | -0.01(-0.10%) |
Jan 25, 2013 | 10.60 | 10.75 | 10.59 | 10.71 | 2,119,884 | +0.11(+1.04%) |
Jan 24, 2013 | 10.60 | 10.64 | 10.51 | 10.60 | 1,553,582 | +0.02(+0.21%) |
Jan 23, 2013 | 10.52 | 10.60 | 10.45 | 10.58 | 1,304,772 | +0.02(+0.16%) |
Jan 22, 2013 | 10.48 | 10.58 | 10.44 | 10.56 | 1,386,259 | +0.11(+1.05%) |
Jan 18, 2013 | 10.36 | 10.48 | 10.30 | 10.46 | 1,282,346 | +0.08(+0.79%) |
Jan 17, 2013 | 10.29 | 10.39 | 10.28 | 10.37 | 1,300,202 | +0.07(+0.69%) |
Jan 16, 2013 | 10.30 | 10.33 | 10.16 | 10.30 | 3,008,835 | +0.03(+0.27%) |
Jan 15, 2013 | 10.20 | 10.27 | 10.14 | 10.27 | 1,490,183 | +0.11(+1.08%) |
Jan 14, 2013 | 10.09 | 10.16 | 10.07 | 10.16 | 754,626 | +0.05(+0.54%) |
Jan 11, 2013 | 10.04 | 10.11 | 9.983 | 10.11 | 1,203,446 | +0.05(+0.55%) |
Jan 10, 2013 | 10.17 | 10.17 | 10.01 | 10.05 | 1,368,827 | -0.10(-0.97%) |
Jan 09, 2013 | 10.14 | 10.17 | 10.11 | 10.15 | 1,355,000 | +0.03(+0.33%) |
Jan 08, 2013 | 10.00 | 10.15 | 10.00 | 10.12 | 1,238,464 | +0.08(+0.82%) |
Jan 07, 2013 | 9.999 | 10.04 | 9.972 | 10.04 | 840,658 | +0.01(+0.11%) |
Jan 04, 2013 | 9.944 | 10.03 | 9.878 | 10.03 | 886,786 | +0.08(+0.83%) |
Jan 03, 2013 | 9.950 | 9.966 | 9.867 | 9.944 | 1,185,095 | +0.00(+0.00%) |
Jan 02, 2013 | 9.950 | 9.988 | 9.895 | 9.944 | 2,396,439 | +0.03(+0.28%) |
Dec 31, 2012 | 9.818 | 9.922 | 9.768 | 9.917 | 1,699,599 | +0.06(+0.61%) |
Dec 28, 2012 | 9.878 | 9.928 | 9.840 | 9.856 | 1,127,567 | -0.09(-0.88%) |
Dec 27, 2012 | 9.873 | 9.944 | 9.834 | 9.944 | 1,567,410 | +0.08(+0.78%) |
Dec 26, 2012 | 9.867 | 9.906 | 9.812 | 9.867 | 1,256,686 | +0.01(+0.06%) |
Dec 24, 2012 | 9.889 | 9.889 | 9.807 | 9.862 | 713,318 | -0.04(-0.39%) |
Dec 21, 2012 | 9.862 | 9.944 | 9.746 | 9.900 | 4,423,986 | -0.05(-0.55%) |
Dec 20, 2012 | 9.818 | 9.961 | 9.818 | 9.955 | 1,524,658 | +0.13(+1.34%) |
Dec 19, 2012 | 9.801 | 9.856 | 9.719 | 9.823 | 1,736,082 | +0.02(+0.22%) |
Dec 18, 2012 | 9.801 | 9.812 | 9.733 | 9.801 | 1,241,123 | +0.04(+0.45%) |
Dec 17, 2012 | 9.752 | 9.790 | 9.708 | 9.757 | 1,125,057 | +0.02(+0.23%) |
Dec 14, 2012 | 9.708 | 9.752 | 9.653 | 9.735 | 1,330,098 | +0.03(+0.34%) |
Dec 13, 2012 | 9.785 | 9.818 | 9.675 | 9.702 | 1,975,462 | -0.13(-1.29%) |
Dec 12, 2012 | 9.851 | 9.856 | 9.757 | 9.829 | 1,319,949 | -0.02(-0.17%) |
Dec 11, 2012 | 9.867 | 9.884 | 9.818 | 9.845 | 1,322,686 | -0.01(-0.06%) |
Dec 10, 2012 | 9.796 | 9.889 | 9.763 | 9.851 | 1,744,668 | +0.07(+0.73%) |
Dec 07, 2012 | 9.686 | 9.807 | 9.620 | 9.779 | 1,314,486 | +0.09(+0.91%) |
Dec 06, 2012 | 9.713 | 9.774 | 9.675 | 9.691 | 1,061,741 | -0.01(-0.11%) |
Dec 05, 2012 | 9.686 | 9.719 | 9.615 | 9.702 | 1,410,034 | +0.03(+0.28%) |
Dec 04, 2012 | 9.697 | 9.763 | 9.659 | 9.675 | 1,616,209 | -0.02(-0.23%) |
Nov 30, 2012 | 9.664 | 9.752 | 9.620 | 9.697 | 3,285,867 | +0.07(+0.68%) |
Nov 29, 2012 | 9.637 | 9.669 | 9.565 | 9.631 | 1,837,178 | +0.02(+0.23%) |
Nov 28, 2012 | 9.637 | 9.675 | 9.532 | 9.609 | 1,723,851 | -0.11(-1.13%) |
Nov 27, 2012 | 9.752 | 9.807 | 9.653 | 9.719 | 1,984,517 | -0.02(-0.17%) |
Nov 26, 2012 | 9.708 | 9.790 | 9.653 | 9.735 | 1,307,430 | +0.02(+0.23%) |
Nov 23, 2012 | 9.708 | 9.752 | 9.648 | 9.713 | 428,967 | +0.07(+0.74%) |
Nov 21, 2012 | 9.631 | 9.669 | 9.529 | 9.642 | 1,240,479 | +0.01(+0.11%) |
Nov 20, 2012 | 9.560 | 9.642 | 9.505 | 9.631 | 1,067,489 | +0.07(+0.75%) |
Nov 19, 2012 | 9.587 | 9.637 | 9.527 | 9.560 | 1,729,861 | +0.04(+0.46%) |
Nov 16, 2012 | 9.461 | 9.532 | 9.406 | 9.516 | 1,044,013 | +0.05(+0.58%) |
Nov 15, 2012 | 9.433 | 9.516 | 9.384 | 9.461 | 1,463,184 | -0.02(-0.17%) |
Nov 14, 2012 | 9.653 | 9.653 | 9.439 | 9.477 | 1,824,345 | -0.13(-1.32%) |
Nov 13, 2012 | 9.587 | 9.669 | 9.587 | 9.604 | 912,843 | -0.01(-0.11%) |
Nov 12, 2012 | 9.653 | 9.653 | 9.593 | 9.615 | 1,053,945 | -0.01(-0.06%) |
Nov 09, 2012 | 9.648 | 9.730 | 9.620 | 9.620 | 1,065,564 | -0.08(-0.85%) |
Nov 08, 2012 | 9.752 | 9.823 | 9.702 | 9.702 | 1,580,007 | -0.07(-0.67%) |
Nov 07, 2012 | 9.862 | 9.895 | 9.757 | 9.768 | 1,856,340 | -0.14(-1.44%) |
Nov 06, 2012 | 10.03 | 10.04 | 9.862 | 9.911 | 1,770,574 | -0.08(-0.77%) |
Nov 05, 2012 | 10.05 | 10.09 | 9.928 | 9.988 | 1,425,880 | -0.05(-0.55%) |
Nov 02, 2012 | 10.03 | 10.20 | 10.00 | 10.04 | 3,858,237 | +0.14(+1.39%) |
Nov 01, 2012 | 9.807 | 9.922 | 9.730 | 9.906 | 3,303,038 | +0.13(+1.29%) |
Oct 31, 2012 | 9.560 | 9.867 | 9.510 | 9.779 | 3,141,470 | +0.21(+2.18%) |
Oct 26, 2012 | 9.604 | 9.571 | 9.571 | 9.571 | 2,134,317 | -0.06(-0.63%) |
Oct 25, 2012 | 9.664 | 9.719 | 9.521 | 9.631 | 1,876,156 | -0.02(-0.23%) |
Oct 24, 2012 | 9.620 | 9.669 | 9.554 | 9.653 | 1,982,792 | +0.06(+0.63%) |
Oct 23, 2012 | 9.604 | 9.653 | 9.538 | 9.593 | 1,755,827 | -0.08(-0.85%) |
Oct 19, 2012 | 9.735 | 9.757 | 9.637 | 9.675 | 1,345,497 | -0.04(-0.45%) |
Oct 18, 2012 | 9.637 | 9.730 | 9.620 | 9.719 | 1,451,635 | +0.08(+0.80%) |
Oct 17, 2012 | 9.626 | 9.675 | 9.554 | 9.642 | 1,691,605 | +0.00(+0.00%) |
Oct 16, 2012 | 9.642 | 9.659 | 9.593 | 9.642 | 1,389,705 | +0.03(+0.34%) |
Oct 15, 2012 | 9.554 | 9.620 | 9.505 | 9.609 | 1,938,422 | +0.04(+0.46%) |
Oct 12, 2012 | 9.549 | 9.598 | 9.527 | 9.565 | 1,863,575 | +0.03(+0.29%) |
Oct 11, 2012 | 9.554 | 9.565 | 9.516 | 9.538 | 1,346,547 | +0.02(+0.17%) |
Oct 10, 2012 | 9.483 | 9.532 | 9.455 | 9.521 | 1,056,195 | +0.02(+0.17%) |
Oct 09, 2012 | 9.538 | 9.565 | 9.450 | 9.505 | 2,182,982 | -0.01(-0.12%) |
Oct 08, 2012 | 9.477 | 9.532 | 9.439 | 9.516 | 1,031,406 | +0.03(+0.35%) |
Oct 05, 2012 | 9.532 | 9.587 | 9.466 | 9.483 | 2,058,572 | -0.01(-0.06%) |
Oct 04, 2012 | 9.565 | 9.582 | 9.439 | 9.488 | 1,838,159 | -0.04(-0.46%) |
Oct 03, 2012 | 9.483 | 9.609 | 9.466 | 9.532 | 1,463,577 | +0.05(+0.52%) |
Oct 02, 2012 | 9.505 | 9.516 | 9.439 | 9.483 | 1,344,852 | +0.01(+0.06%) |
Oct 01, 2012 | 9.571 | 9.604 | 9.406 | 9.477 | 1,708,046 | -0.05(-0.52%) |
Sep 28, 2012 | 9.642 | 9.702 | 9.505 | 9.527 | 2,712,786 | -0.16(-1.70%) |
Sep 27, 2012 | 9.691 | 9.768 | 9.598 | 9.691 | 2,619,833 | +0.04(+0.46%) |
Sep 26, 2012 | 9.648 | 9.691 | 9.598 | 9.648 | 2,166,005 | -0.01(-0.06%) |
Sep 25, 2012 | 9.763 | 9.763 | 9.626 | 9.653 | 4,684,918 | -0.09(-0.96%) |
Sep 24, 2012 | 9.730 | 9.818 | 9.653 | 9.746 | 1,894,531 | -0.01(-0.06%) |
Sep 21, 2012 | 9.807 | 9.851 | 9.724 | 9.752 | 4,796,230 | -0.03(-0.28%) |
Sep 20, 2012 | 9.790 | 9.812 | 9.697 | 9.779 | 2,047,417 | -0.04(-0.45%) |
Sep 19, 2012 | 9.834 | 9.878 | 9.752 | 9.823 | 1,869,414 | -0.02(-0.22%) |
Sep 18, 2012 | 9.818 | 9.856 | 9.741 | 9.845 | 1,423,478 | +0.03(+0.28%) |
Sep 17, 2012 | 9.834 | 9.867 | 9.801 | 9.818 | 1,560,053 | -0.02(-0.22%) |
Sep 14, 2012 | 9.691 | 9.878 | 9.691 | 9.840 | 1,648,265 | +0.12(+1.19%) |
Sep 13, 2012 | 9.571 | 9.790 | 9.571 | 9.724 | 1,760,085 | +0.14(+1.43%) |
Sep 12, 2012 | 9.587 | 9.637 | 9.549 | 9.587 | 2,141,071 | +0.00(+0.00%) |
Sep 11, 2012 | 9.455 | 9.598 | 9.417 | 9.587 | 1,380,607 | +0.13(+1.34%) |
Sep 10, 2012 | 9.477 | 9.543 | 9.447 | 9.461 | 1,187,902 | -0.04(-0.46%) |
Sep 07, 2012 | 9.439 | 9.521 | 9.389 | 9.505 | 1,228,748 | +0.07(+0.76%) |
Sep 06, 2012 | 9.395 | 9.450 | 9.378 | 9.433 | 1,384,872 | +0.05(+0.59%) |
Sep 05, 2012 | 9.422 | 9.428 | 9.323 | 9.378 | 1,100,243 | -0.05(-0.52%) |
Sep 04, 2012 | 9.318 | 9.428 | 9.257 | 9.428 | 1,462,194 | +0.10(+1.12%) |
Aug 31, 2012 | 9.345 | 9.422 | 9.323 | 9.323 | 2,326,787 | -0.02(-0.18%) |
Aug 30, 2012 | 9.268 | 9.345 | 9.241 | 9.340 | 1,068,818 | -0.01(-0.06%) |
Aug 29, 2012 | 9.224 | 9.356 | 9.208 | 9.345 | 1,246,788 | +0.04(+0.41%) |
Aug 27, 2012 | 9.334 | 9.334 | 9.285 | 9.307 | 1,495,465 | -0.01(-0.06%) |
Aug 24, 2012 | 9.268 | 9.326 | 9.142 | 9.312 | 717,921 | +0.04(+0.41%) |
Aug 23, 2012 | 9.318 | 9.329 | 9.274 | 9.274 | 1,050,871 | -0.03(-0.35%) |
Aug 22, 2012 | 9.373 | 9.378 | 9.219 | 9.307 | 1,160,652 | -0.06(-0.65%) |
Aug 21, 2012 | 9.367 | 9.406 | 9.323 | 9.367 | 1,041,628 | +0.00(+0.00%) |
Aug 20, 2012 | 9.362 | 9.389 | 9.301 | 9.367 | 956,290 | +0.01(+0.12%) |
Aug 17, 2012 | 9.395 | 9.422 | 9.351 | 9.356 | 799,027 | -0.04(-0.47%) |
Aug 16, 2012 | 9.395 | 9.444 | 9.351 | 9.400 | 991,649 | -0.02(-0.18%) |
Aug 15, 2012 | 9.378 | 9.450 | 9.351 | 9.417 | 913,400 | +0.02(+0.18%) |
Aug 14, 2012 | 9.433 | 9.466 | 9.367 | 9.400 | 749,067 | -0.03(-0.35%) |
Aug 13, 2012 | 9.477 | 9.477 | 9.384 | 9.433 | 719,441 | -0.03(-0.35%) |
Aug 10, 2012 | 9.400 | 9.483 | 9.384 | 9.466 | 994,133 | +0.01(+0.06%) |
Aug 09, 2012 | 9.466 | 9.499 | 9.444 | 9.461 | 1,050,833 | -0.02(-0.23%) |
Aug 08, 2012 | 9.505 | 9.549 | 9.455 | 9.483 | 1,117,183 | -0.08(-0.80%) |
Aug 07, 2012 | 9.648 | 9.664 | 9.521 | 9.560 | 1,745,149 | -0.09(-0.91%) |
Aug 06, 2012 | 9.565 | 9.648 | 9.527 | 9.648 | 1,565,838 | +0.10(+1.09%) |
Aug 03, 2012 | 9.549 | 9.595 | 9.488 | 9.543 | 1,156,018 | +0.09(+0.93%) |
Aug 02, 2012 | 9.241 | 9.458 | 9.230 | 9.455 | 1,381,272 | +0.14(+1.53%) |
Aug 01, 2012 | 9.433 | 9.494 | 9.296 | 9.312 | 1,238,821 | -0.06(-0.64%) |
Jul 31, 2012 | 9.362 | 9.389 | 9.301 | 9.373 | 1,104,140 | -0.03(-0.29%) |
Jul 30, 2012 | 9.395 | 9.455 | 9.362 | 9.400 | 894,804 | +0.02(+0.23%) |
Jul 27, 2012 | 9.252 | 9.420 | 9.230 | 9.378 | 1,577,084 | +0.12(+1.25%) |
Jul 26, 2012 | 9.290 | 9.378 | 9.219 | 9.263 | 1,618,833 | +0.07(+0.72%) |
Jul 25, 2012 | 9.148 | 9.296 | 9.148 | 9.197 | 2,571,331 | +0.05(+0.60%) |
Jul 24, 2012 | 9.159 | 9.219 | 9.104 | 9.142 | 2,306,028 | -0.01(-0.12%) |
Jul 23, 2012 | 9.208 | 9.285 | 9.148 | 9.153 | 2,059,546 | -0.15(-1.65%) |
Jul 20, 2012 | 9.312 | 9.373 | 9.285 | 9.307 | 2,107,624 | -0.09(-0.99%) |
Jul 19, 2012 | 9.499 | 9.516 | 9.362 | 9.400 | 2,246,664 | -0.10(-1.04%) |
Jul 18, 2012 | 9.499 | 9.598 | 9.499 | 9.499 | 1,473,201 | -0.07(-0.69%) |
Jul 17, 2012 | 9.433 | 9.576 | 9.422 | 9.565 | 1,464,755 | +0.18(+1.87%) |
Jul 16, 2012 | 9.329 | 9.422 | 9.274 | 9.389 | 1,394,148 | +0.07(+0.77%) |
Jul 13, 2012 | 9.219 | 9.351 | 9.219 | 9.318 | 2,487,065 | +0.07(+0.77%) |
Jul 12, 2012 | 9.252 | 9.307 | 9.170 | 9.246 | 2,874,060 | -0.03(-0.36%) |
Jul 11, 2012 | 9.318 | 9.362 | 9.263 | 9.279 | 1,545,439 | -0.04(-0.47%) |
Jul 10, 2012 | 9.433 | 9.466 | 9.318 | 9.323 | 1,165,558 | -0.07(-0.76%) |
Jul 09, 2012 | 9.450 | 9.510 | 9.356 | 9.395 | 1,542,159 | -0.04(-0.41%) |
Jul 06, 2012 | 9.422 | 9.488 | 9.384 | 9.433 | 1,204,347 | -0.06(-0.64%) |
Jul 05, 2012 | 9.532 | 9.598 | 9.466 | 9.494 | 1,830,620 | -0.10(-1.03%) |
Jul 03, 2012 | 9.549 | 9.593 | 9.516 | 9.593 | 703,893 | +0.03(+0.34%) |
Jul 02, 2012 | 9.488 | 9.571 | 9.433 | 9.560 | 1,430,858 | +0.10(+1.10%) |
Jun 29, 2012 | 9.477 | 9.505 | 9.439 | 9.455 | 1,956,653 | +0.08(+0.82%) |
Jun 28, 2012 | 9.175 | 9.389 | 9.175 | 9.378 | 3,186,612 | +0.10(+1.13%) |
Jun 27, 2012 | 9.197 | 9.296 | 9.170 | 9.274 | 1,139,751 | +0.09(+0.96%) |
Jun 26, 2012 | 9.224 | 9.290 | 9.181 | 9.186 | 1,476,788 | -0.06(-0.65%) |
Jun 25, 2012 | 9.164 | 9.323 | 9.164 | 9.246 | 2,007,934 | -0.01(-0.06%) |
Jun 22, 2012 | 9.219 | 9.326 | 9.170 | 9.252 | 2,600,211 | +0.12(+1.32%) |
Jun 21, 2012 | 9.263 | 9.299 | 9.120 | 9.131 | 1,617,184 | -0.14(-1.48%) |
Jun 20, 2012 | 9.274 | 9.312 | 9.175 | 9.268 | 1,243,799 | -0.02(-0.24%) |
Jun 19, 2012 | 9.263 | 9.395 | 9.219 | 9.290 | 1,844,373 | +0.09(+1.02%) |
Jun 18, 2012 | 9.126 | 9.257 | 9.109 | 9.197 | 3,808,745 | +0.02(+0.18%) |
Jun 15, 2012 | 9.213 | 9.230 | 9.120 | 9.181 | 1,554,136 | -0.03(-0.36%) |
Jun 14, 2012 | 9.087 | 9.241 | 9.060 | 9.213 | 1,619,321 | +0.12(+1.27%) |
Jun 13, 2012 | 8.950 | 9.120 | 8.950 | 9.098 | 1,836,220 | +0.07(+0.73%) |
Jun 12, 2012 | 8.917 | 9.032 | 8.917 | 9.032 | 1,398,350 | +0.12(+1.29%) |
Jun 11, 2012 | 9.175 | 9.175 | 8.917 | 8.917 | 1,513,117 | -0.20(-2.23%) |
Jun 08, 2012 | 9.032 | 9.126 | 9.032 | 9.120 | 1,142,718 | +0.04(+0.48%) |
Jun 07, 2012 | 9.230 | 9.246 | 9.076 | 9.076 | 1,138,208 | -0.09(-1.02%) |
Jun 06, 2012 | 9.126 | 9.170 | 8.977 | 9.170 | 1,880,794 | +0.21(+2.33%) |
Jun 05, 2012 | 8.867 | 9.005 | 8.845 | 8.961 | 1,673,258 | +0.07(+0.74%) |
Jun 04, 2012 | 8.972 | 8.999 | 8.867 | 8.895 | 2,781,810 | -0.09(-0.98%) |