Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 14.26 | 14.30 | 14.14 | 14.22 | 1,066,734 | -0.05(-0.32%) |
Jun 27, 2013 | 14.39 | 14.42 | 14.26 | 14.27 | 787,802 | +0.00(+0.00%) |
Jun 26, 2013 | 14.44 | 14.48 | 14.21 | 14.27 | 628,999 | -0.03(-0.19%) |
Jun 25, 2013 | 14.31 | 14.43 | 14.24 | 14.30 | 862,485 | +0.07(+0.51%) |
Jun 24, 2013 | 14.36 | 14.36 | 14.02 | 14.22 | 807,862 | -0.28(-1.94%) |
Jun 21, 2013 | 14.66 | 14.70 | 14.41 | 14.50 | 1,160,105 | -0.13(-0.87%) |
Jun 20, 2013 | 14.68 | 14.79 | 14.47 | 14.63 | 785,391 | -0.17(-1.16%) |
Jun 19, 2013 | 14.93 | 14.99 | 14.78 | 14.80 | 941,026 | -0.10(-0.67%) |
Jun 18, 2013 | 14.93 | 14.97 | 14.81 | 14.90 | 590,369 | +0.04(+0.24%) |
Jun 17, 2013 | 14.77 | 14.99 | 14.75 | 14.87 | 726,217 | +0.18(+1.23%) |
Jun 14, 2013 | 14.81 | 14.90 | 14.58 | 14.69 | 491,064 | -0.12(-0.80%) |
Jun 13, 2013 | 14.60 | 14.88 | 14.52 | 14.80 | 310,675 | +0.22(+1.49%) |
Jun 12, 2013 | 14.72 | 14.79 | 14.44 | 14.59 | 473,845 | -0.05(-0.37%) |
Jun 11, 2013 | 14.68 | 14.85 | 14.60 | 14.64 | 578,887 | -0.29(-1.94%) |
Jun 10, 2013 | 14.95 | 14.99 | 14.76 | 14.93 | 542,272 | +0.06(+0.43%) |
Jun 07, 2013 | 14.83 | 14.97 | 14.74 | 14.87 | 453,209 | +0.13(+0.86%) |
Jun 06, 2013 | 14.54 | 14.74 | 14.37 | 14.74 | 339,551 | +0.23(+1.56%) |
Jun 05, 2013 | 14.68 | 14.80 | 14.49 | 14.51 | 831,470 | -0.19(-1.29%) |
Jun 04, 2013 | 14.87 | 15.04 | 14.55 | 14.70 | 525,300 | -0.15(-1.04%) |
Jun 03, 2013 | 14.69 | 14.89 | 14.44 | 14.86 | 865,069 | +0.18(+1.23%) |
May 31, 2013 | 14.67 | 14.89 | 14.58 | 14.68 | 730,723 | -0.09(-0.61%) |
May 30, 2013 | 14.78 | 14.89 | 14.68 | 14.77 | 2,796,958 | +0.06(+0.43%) |
May 29, 2013 | 14.54 | 14.75 | 14.50 | 14.70 | 347,279 | +0.05(+0.37%) |
May 28, 2013 | 14.43 | 14.70 | 14.40 | 14.65 | 800,585 | +0.38(+2.67%) |
May 24, 2013 | 14.23 | 14.28 | 14.09 | 14.27 | 317,659 | -0.08(-0.57%) |
May 23, 2013 | 14.12 | 14.37 | 13.98 | 14.35 | 630,976 | +0.13(+0.89%) |
May 22, 2013 | 14.33 | 14.52 | 14.21 | 14.22 | 731,409 | -0.13(-0.88%) |
May 21, 2013 | 14.34 | 14.39 | 14.21 | 14.35 | 324,563 | +0.03(+0.19%) |
May 20, 2013 | 14.33 | 14.36 | 14.25 | 14.32 | 580,081 | -0.04(-0.25%) |
May 17, 2013 | 14.40 | 14.52 | 14.32 | 14.36 | 758,921 | -0.02(-0.13%) |
May 16, 2013 | 14.45 | 14.50 | 14.28 | 14.38 | 503,679 | -0.12(-0.81%) |
May 15, 2013 | 14.58 | 14.68 | 14.48 | 14.50 | 769,944 | +0.20(+1.39%) |
May 13, 2013 | 14.33 | 14.35 | 14.17 | 14.30 | 1,220,278 | -0.07(-0.50%) |
May 10, 2013 | 14.33 | 14.37 | 14.22 | 14.37 | 643,289 | +0.03(+0.19%) |
May 09, 2013 | 14.40 | 14.49 | 14.22 | 14.34 | 569,545 | -0.09(-0.63%) |
May 08, 2013 | 14.31 | 14.46 | 14.25 | 14.43 | 796,298 | +0.10(+0.70%) |
May 07, 2013 | 14.05 | 14.33 | 14.03 | 14.33 | 1,036,357 | +0.27(+1.93%) |
May 06, 2013 | 13.99 | 14.06 | 13.93 | 14.06 | 716,509 | +0.12(+0.84%) |
May 03, 2013 | 13.83 | 14.02 | 13.66 | 13.94 | 1,041,594 | +0.28(+2.06%) |
May 02, 2013 | 14.95 | 14.95 | 13.39 | 13.66 | 736,921 | +0.08(+0.60%) |
May 01, 2013 | 13.79 | 13.82 | 13.44 | 13.58 | 814,509 | -0.23(-1.64%) |
Apr 30, 2013 | 13.75 | 13.81 | 13.73 | 13.81 | 611,112 | +0.08(+0.59%) |
Apr 29, 2013 | 13.75 | 13.76 | 13.65 | 13.73 | 547,572 | +0.04(+0.26%) |
Apr 26, 2013 | 13.72 | 13.76 | 13.69 | 13.69 | 571,009 | -0.05(-0.33%) |
Apr 25, 2013 | 13.59 | 13.76 | 13.59 | 13.73 | 806,898 | +0.14(+1.07%) |
Apr 24, 2013 | 13.45 | 13.59 | 13.43 | 13.59 | 656,725 | +0.14(+1.08%) |
Apr 23, 2013 | 13.18 | 13.47 | 13.10 | 13.44 | 863,392 | +0.36(+2.77%) |
Apr 22, 2013 | 13.10 | 13.13 | 12.87 | 13.08 | 430,888 | +0.01(+0.07%) |
Apr 19, 2013 | 13.02 | 13.07 | 12.87 | 13.07 | 486,856 | +0.06(+0.49%) |
Apr 18, 2013 | 12.85 | 13.07 | 12.71 | 13.01 | 1,139,676 | +0.14(+1.13%) |
Apr 17, 2013 | 12.96 | 12.96 | 12.80 | 12.87 | 695,126 | -0.16(-1.25%) |
Apr 16, 2013 | 12.94 | 13.03 | 12.87 | 13.03 | 464,984 | +0.21(+1.63%) |
Apr 15, 2013 | 13.11 | 13.13 | 12.81 | 12.82 | 793,318 | -0.34(-2.55%) |
Apr 12, 2013 | 13.25 | 13.28 | 13.03 | 13.15 | 475,552 | -0.12(-0.89%) |
Apr 11, 2013 | 13.29 | 13.34 | 13.24 | 13.27 | 544,701 | -0.01(-0.07%) |
Apr 10, 2013 | 13.10 | 13.35 | 13.10 | 13.28 | 746,140 | +0.19(+1.45%) |
Apr 09, 2013 | 13.19 | 13.21 | 13.08 | 13.09 | 542,692 | -0.13(-0.96%) |
Apr 08, 2013 | 13.06 | 13.23 | 12.93 | 13.22 | 459,769 | +0.16(+1.25%) |
Apr 05, 2013 | 13.01 | 13.14 | 12.88 | 13.06 | 996,617 | -0.18(-1.37%) |
Apr 04, 2013 | 13.18 | 13.26 | 13.08 | 13.24 | 696,215 | +0.05(+0.34%) |
Apr 03, 2013 | 13.44 | 13.44 | 13.12 | 13.19 | 1,967,372 | -0.24(-1.75%) |
Apr 02, 2013 | 13.27 | 13.44 | 13.25 | 13.43 | 1,837,392 | +0.14(+1.09%) |
Apr 01, 2013 | 13.47 | 13.52 | 13.22 | 13.28 | 778,609 | -0.21(-1.54%) |
Mar 28, 2013 | 13.58 | 13.58 | 13.41 | 13.49 | 758,063 | -0.07(-0.53%) |
Mar 27, 2013 | 13.46 | 13.61 | 13.41 | 13.56 | 389,815 | -0.02(-0.13%) |
Mar 26, 2013 | 13.48 | 13.61 | 13.44 | 13.58 | 490,761 | +0.11(+0.81%) |
Mar 25, 2013 | 13.45 | 13.54 | 13.40 | 13.47 | 347,796 | +0.02(+0.13%) |
Mar 22, 2013 | 13.44 | 13.46 | 13.35 | 13.45 | 378,441 | +0.03(+0.20%) |
Mar 21, 2013 | 13.46 | 13.50 | 13.32 | 13.43 | 558,992 | -0.10(-0.74%) |
Mar 20, 2013 | 13.48 | 13.57 | 13.48 | 13.53 | 414,121 | +0.08(+0.61%) |
Mar 19, 2013 | 13.43 | 13.59 | 13.40 | 13.44 | 1,750,175 | +0.01(+0.07%) |
Mar 18, 2013 | 13.36 | 13.48 | 13.35 | 13.44 | 478,310 | -0.06(-0.47%) |
Mar 15, 2013 | 13.48 | 13.52 | 13.44 | 13.50 | 558,744 | +0.00(+0.00%) |
Mar 14, 2013 | 13.36 | 13.56 | 13.36 | 13.50 | 708,983 | +0.15(+1.15%) |
Mar 13, 2013 | 13.24 | 13.39 | 13.24 | 13.35 | 494,624 | +0.09(+0.68%) |
Mar 12, 2013 | 13.25 | 13.31 | 13.19 | 13.25 | 428,714 | +0.01(+0.07%) |
Mar 11, 2013 | 13.09 | 13.27 | 13.07 | 13.25 | 463,413 | +0.10(+0.76%) |
Mar 08, 2013 | 13.02 | 13.15 | 13.00 | 13.15 | 673,979 | +0.20(+1.54%) |
Mar 07, 2013 | 12.86 | 12.99 | 12.81 | 12.95 | 387,744 | +0.06(+0.49%) |
Mar 06, 2013 | 12.70 | 12.89 | 12.69 | 12.88 | 496,195 | +0.18(+1.43%) |
Mar 05, 2013 | 12.58 | 12.77 | 12.53 | 12.70 | 419,560 | +0.17(+1.37%) |
Mar 04, 2013 | 12.53 | 12.58 | 12.44 | 12.53 | 490,784 | -0.03(-0.22%) |
Mar 01, 2013 | 12.50 | 12.60 | 12.36 | 12.56 | 740,020 | -0.02(-0.14%) |
Feb 28, 2013 | 12.44 | 12.67 | 12.43 | 12.58 | 595,393 | +0.13(+1.02%) |
Feb 27, 2013 | 12.38 | 12.51 | 12.26 | 12.45 | 1,471,031 | +0.08(+0.66%) |
Feb 26, 2013 | 12.49 | 12.53 | 12.32 | 12.37 | 644,393 | -0.03(-0.22%) |
Feb 25, 2013 | 12.71 | 12.78 | 12.35 | 12.39 | 892,385 | -0.27(-2.15%) |
Feb 22, 2013 | 12.71 | 12.83 | 12.59 | 12.67 | 841,415 | +0.03(+0.22%) |
Feb 21, 2013 | 12.29 | 12.66 | 12.15 | 12.64 | 1,617,972 | +0.43(+3.56%) |
Feb 20, 2013 | 12.55 | 12.56 | 12.20 | 12.20 | 434,954 | -0.35(-2.81%) |
Feb 19, 2013 | 12.47 | 12.58 | 12.42 | 12.56 | 744,934 | +0.10(+0.80%) |
Feb 15, 2013 | 12.45 | 12.46 | 12.38 | 12.46 | 403,658 | +0.01(+0.07%) |
Feb 14, 2013 | 12.41 | 12.45 | 12.32 | 12.45 | 400,053 | +0.02(+0.15%) |
Feb 13, 2013 | 12.37 | 12.43 | 12.31 | 12.43 | 381,339 | +0.05(+0.44%) |
Feb 12, 2013 | 12.27 | 12.38 | 12.26 | 12.38 | 431,981 | +0.08(+0.66%) |
Feb 11, 2013 | 12.20 | 12.31 | 12.16 | 12.29 | 308,812 | +0.11(+0.89%) |
Feb 08, 2013 | 12.13 | 12.23 | 12.10 | 12.19 | 395,586 | +0.09(+0.75%) |
Feb 07, 2013 | 12.20 | 12.21 | 12.01 | 12.09 | 241,168 | -0.09(-0.74%) |
Feb 06, 2013 | 12.09 | 12.21 | 12.01 | 12.19 | 376,892 | +0.14(+1.20%) |
Feb 04, 2013 | 12.19 | 12.24 | 11.99 | 12.04 | 690,503 | -0.22(-1.77%) |
Feb 01, 2013 | 12.29 | 12.32 | 12.21 | 12.26 | 565,493 | +0.05(+0.37%) |
Jan 31, 2013 | 12.11 | 12.24 | 12.07 | 12.21 | 882,685 | +0.06(+0.52%) |
Jan 30, 2013 | 12.36 | 12.37 | 12.11 | 12.15 | 463,447 | -0.22(-1.76%) |
Jan 29, 2013 | 12.42 | 12.43 | 12.31 | 12.37 | 332,227 | -0.06(-0.51%) |
Jan 28, 2013 | 12.48 | 12.50 | 12.29 | 12.43 | 417,675 | -0.02(-0.15%) |
Jan 25, 2013 | 12.33 | 12.48 | 12.25 | 12.45 | 394,849 | +0.14(+1.18%) |
Jan 24, 2013 | 12.30 | 12.37 | 12.22 | 12.30 | 668,774 | +0.02(+0.15%) |
Jan 23, 2013 | 12.21 | 12.29 | 12.16 | 12.29 | 318,829 | +0.07(+0.59%) |
Jan 22, 2013 | 12.01 | 12.22 | 11.98 | 12.21 | 328,422 | +0.18(+1.51%) |
Jan 18, 2013 | 12.05 | 12.10 | 11.97 | 12.03 | 808,708 | +0.00(+0.00%) |
Jan 17, 2013 | 12.14 | 12.19 | 12.02 | 12.03 | 686,217 | -0.03(-0.23%) |
Jan 16, 2013 | 11.79 | 12.08 | 11.78 | 12.06 | 732,870 | +0.21(+1.76%) |
Jan 15, 2013 | 11.79 | 11.90 | 11.72 | 11.85 | 383,417 | -0.02(-0.15%) |
Jan 14, 2013 | 11.88 | 11.91 | 11.80 | 11.87 | 208,317 | -0.02(-0.15%) |
Jan 11, 2013 | 11.87 | 11.92 | 11.81 | 11.89 | 398,148 | +0.04(+0.31%) |
Jan 10, 2013 | 11.80 | 11.86 | 11.70 | 11.85 | 924,039 | +0.05(+0.46%) |
Jan 09, 2013 | 11.73 | 11.82 | 11.66 | 11.80 | 796,447 | +0.10(+0.85%) |
Jan 08, 2013 | 11.66 | 11.71 | 11.62 | 11.70 | 545,604 | +0.05(+0.39%) |
Jan 07, 2013 | 11.66 | 11.69 | 11.58 | 11.65 | 479,599 | -0.05(-0.46%) |
Jan 04, 2013 | 11.51 | 11.74 | 11.48 | 11.71 | 977,966 | +0.25(+2.22%) |
Jan 03, 2013 | 11.44 | 11.52 | 11.36 | 11.45 | 449,064 | -0.03(-0.24%) |
Jan 02, 2013 | 11.30 | 11.49 | 11.06 | 11.48 | 796,451 | +0.42(+3.77%) |
Dec 31, 2012 | 10.74 | 11.06 | 10.72 | 11.06 | 368,260 | +0.31(+2.86%) |
Dec 28, 2012 | 10.69 | 10.81 | 10.60 | 10.75 | 1,618,454 | +0.04(+0.34%) |
Dec 27, 2012 | 10.85 | 10.86 | 10.70 | 10.72 | 631,740 | -0.10(-0.92%) |
Dec 26, 2012 | 11.03 | 11.06 | 10.82 | 10.82 | 343,892 | -0.22(-1.97%) |
Dec 24, 2012 | 11.09 | 11.13 | 11.03 | 11.03 | 106,716 | -0.05(-0.41%) |
Dec 21, 2012 | 11.09 | 11.23 | 11.03 | 11.08 | 788,791 | -0.09(-0.81%) |
Dec 20, 2012 | 11.05 | 11.23 | 11.02 | 11.17 | 532,101 | +0.11(+0.98%) |
Dec 19, 2012 | 10.90 | 11.07 | 10.87 | 11.06 | 329,309 | +0.17(+1.58%) |
Dec 18, 2012 | 10.87 | 10.99 | 10.82 | 10.89 | 535,607 | +0.04(+0.33%) |
Dec 17, 2012 | 10.72 | 10.87 | 10.70 | 10.85 | 267,646 | +0.14(+1.27%) |
Dec 14, 2012 | 10.59 | 10.78 | 10.54 | 10.72 | 457,660 | +0.12(+1.11%) |
Dec 13, 2012 | 10.65 | 10.69 | 10.58 | 10.60 | 464,147 | -0.03(-0.26%) |
Dec 12, 2012 | 10.74 | 10.75 | 10.63 | 10.63 | 401,385 | -0.06(-0.59%) |
Dec 11, 2012 | 10.64 | 10.73 | 10.63 | 10.69 | 310,859 | +0.10(+0.94%) |
Dec 10, 2012 | 10.62 | 10.65 | 10.57 | 10.59 | 328,638 | -0.03(-0.26%) |
Dec 07, 2012 | 10.63 | 10.65 | 10.55 | 10.62 | 160,502 | +0.03(+0.26%) |
Dec 06, 2012 | 10.65 | 10.73 | 10.55 | 10.59 | 173,452 | -0.06(-0.60%) |
Dec 05, 2012 | 10.65 | 10.73 | 10.55 | 10.65 | 322,856 | +0.05(+0.51%) |
Dec 04, 2012 | 10.49 | 10.63 | 10.46 | 10.60 | 460,981 | +0.15(+1.48%) |
Nov 30, 2012 | 10.50 | 10.51 | 10.37 | 10.45 | 586,120 | -0.05(-0.43%) |
Nov 29, 2012 | 10.38 | 10.53 | 10.37 | 10.49 | 512,968 | +0.14(+1.40%) |
Nov 28, 2012 | 10.12 | 10.35 | 10.02 | 10.35 | 345,152 | +0.17(+1.67%) |
Nov 27, 2012 | 10.27 | 10.29 | 10.18 | 10.18 | 339,919 | -0.13(-1.30%) |
Nov 26, 2012 | 10.19 | 10.31 | 10.17 | 10.31 | 484,300 | +0.07(+0.70%) |
Nov 23, 2012 | 10.08 | 10.24 | 10.08 | 10.24 | 165,866 | +0.18(+1.78%) |
Nov 21, 2012 | 9.989 | 10.07 | 9.944 | 10.06 | 220,915 | +0.11(+1.08%) |
Nov 20, 2012 | 9.917 | 9.998 | 9.801 | 9.953 | 307,259 | -0.01(-0.09%) |
Nov 19, 2012 | 9.747 | 9.971 | 9.720 | 9.962 | 305,405 | +0.29(+2.96%) |
Nov 16, 2012 | 9.738 | 9.738 | 9.577 | 9.676 | 533,920 | -0.10(-1.01%) |
Nov 15, 2012 | 9.533 | 9.801 | 9.506 | 9.774 | 902,491 | +0.25(+2.63%) |
Nov 14, 2012 | 9.711 | 9.720 | 9.497 | 9.524 | 464,391 | -0.14(-1.48%) |
Nov 13, 2012 | 9.586 | 9.738 | 9.524 | 9.667 | 626,620 | +0.01(+0.09%) |
Nov 12, 2012 | 9.604 | 9.667 | 9.551 | 9.658 | 359,398 | +0.06(+0.65%) |
Nov 09, 2012 | 9.542 | 9.631 | 9.443 | 9.595 | 620,537 | +0.03(+0.28%) |
Nov 08, 2012 | 9.711 | 9.756 | 9.497 | 9.568 | 694,563 | -0.18(-1.83%) |
Nov 07, 2012 | 9.971 | 10.02 | 9.720 | 9.747 | 786,973 | -0.33(-3.28%) |
Nov 06, 2012 | 10.30 | 10.41 | 10.07 | 10.08 | 560,068 | -0.27(-2.59%) |
Nov 05, 2012 | 10.29 | 10.36 | 10.19 | 10.35 | 269,526 | +0.05(+0.52%) |
Nov 02, 2012 | 10.39 | 10.47 | 10.23 | 10.29 | 303,349 | -0.09(-0.86%) |
Nov 01, 2012 | 10.30 | 10.47 | 10.26 | 10.38 | 1,040,249 | +0.09(+0.87%) |
Oct 31, 2012 | 10.17 | 10.31 | 10.12 | 10.29 | 333,373 | +0.11(+1.05%) |
Oct 26, 2012 | 10.29 | 10.19 | 10.19 | 10.19 | 321,277 | -0.11(-1.04%) |
Oct 25, 2012 | 10.18 | 10.29 | 9.971 | 10.29 | 1,388,959 | +0.20(+1.95%) |
Oct 24, 2012 | 10.22 | 10.23 | 10.07 | 10.10 | 264,102 | -0.07(-0.70%) |
Oct 23, 2012 | 10.19 | 10.22 | 10.10 | 10.17 | 300,830 | -0.08(-0.79%) |
Oct 19, 2012 | 10.37 | 10.40 | 10.16 | 10.25 | 676,646 | -0.13(-1.29%) |
Oct 18, 2012 | 10.48 | 10.53 | 10.38 | 10.38 | 517,919 | -0.08(-0.77%) |
Oct 17, 2012 | 10.30 | 10.48 | 10.30 | 10.46 | 481,794 | +0.18(+1.74%) |
Oct 16, 2012 | 10.39 | 10.42 | 10.27 | 10.28 | 858,063 | -0.11(-1.03%) |
Oct 15, 2012 | 10.37 | 10.41 | 10.25 | 10.39 | 428,375 | +0.03(+0.26%) |
Oct 12, 2012 | 10.29 | 10.38 | 10.22 | 10.36 | 605,969 | +0.06(+0.61%) |
Oct 11, 2012 | 10.48 | 10.49 | 10.27 | 10.30 | 689,371 | -0.10(-0.95%) |
Oct 10, 2012 | 10.50 | 10.53 | 10.38 | 10.40 | 476,996 | -0.12(-1.11%) |
Oct 09, 2012 | 10.54 | 10.57 | 10.38 | 10.52 | 488,738 | -0.04(-0.42%) |
Oct 08, 2012 | 10.61 | 10.64 | 10.54 | 10.56 | 257,574 | -0.09(-0.84%) |
Oct 05, 2012 | 10.67 | 10.77 | 10.61 | 10.65 | 521,583 | +0.03(+0.25%) |
Oct 04, 2012 | 10.44 | 10.62 | 10.40 | 10.62 | 464,038 | +0.26(+2.50%) |
Oct 03, 2012 | 10.47 | 10.47 | 10.32 | 10.36 | 368,244 | -0.08(-0.77%) |
Oct 02, 2012 | 10.53 | 10.57 | 10.40 | 10.44 | 415,763 | -0.06(-0.60%) |
Oct 01, 2012 | 10.44 | 10.60 | 10.44 | 10.51 | 437,549 | +0.11(+1.03%) |
Sep 28, 2012 | 10.36 | 10.49 | 10.36 | 10.40 | 525,265 | -0.02(-0.17%) |
Sep 27, 2012 | 10.36 | 10.42 | 10.25 | 10.42 | 370,953 | +0.08(+0.78%) |
Sep 26, 2012 | 10.41 | 10.41 | 10.27 | 10.34 | 446,609 | -0.05(-0.52%) |
Sep 25, 2012 | 10.67 | 10.72 | 10.39 | 10.39 | 560,516 | -0.26(-2.43%) |
Sep 24, 2012 | 10.47 | 10.68 | 10.46 | 10.65 | 421,401 | +0.13(+1.28%) |
Sep 21, 2012 | 10.72 | 10.72 | 10.40 | 10.52 | 753,720 | -0.12(-1.09%) |
Sep 20, 2012 | 10.64 | 10.72 | 10.53 | 10.63 | 697,933 | -0.07(-0.67%) |
Sep 19, 2012 | 10.73 | 10.74 | 10.66 | 10.70 | 604,426 | -0.02(-0.17%) |
Sep 18, 2012 | 10.82 | 10.82 | 10.70 | 10.72 | 694,559 | -0.08(-0.75%) |
Sep 17, 2012 | 10.99 | 11.02 | 10.72 | 10.80 | 1,111,626 | -0.25(-2.26%) |
Sep 14, 2012 | 10.89 | 11.10 | 10.89 | 11.05 | 466,207 | +0.14(+1.31%) |
Sep 13, 2012 | 10.84 | 10.92 | 10.71 | 10.91 | 640,944 | +0.05(+0.49%) |
Sep 12, 2012 | 10.84 | 10.92 | 10.78 | 10.86 | 434,418 | +0.04(+0.33%) |
Sep 11, 2012 | 10.64 | 10.84 | 10.63 | 10.82 | 328,793 | +0.19(+1.77%) |
Sep 10, 2012 | 10.67 | 10.70 | 10.63 | 10.63 | 315,826 | -0.02(-0.17%) |
Sep 07, 2012 | 10.51 | 10.68 | 10.47 | 10.65 | 413,299 | +0.19(+1.79%) |
Sep 06, 2012 | 10.37 | 10.51 | 10.37 | 10.46 | 772,361 | +0.11(+1.04%) |
Sep 05, 2012 | 10.42 | 10.44 | 10.36 | 10.36 | 526,380 | -0.06(-0.60%) |
Sep 04, 2012 | 10.32 | 10.45 | 10.32 | 10.42 | 415,785 | +0.08(+0.78%) |
Aug 31, 2012 | 10.37 | 10.54 | 10.27 | 10.34 | 478,820 | +0.03(+0.26%) |
Aug 30, 2012 | 10.32 | 10.35 | 10.25 | 10.31 | 366,896 | -0.04(-0.43%) |
Aug 29, 2012 | 10.36 | 10.39 | 10.28 | 10.36 | 299,710 | +0.05(+0.52%) |
Aug 27, 2012 | 10.38 | 10.43 | 10.27 | 10.30 | 245,441 | -0.04(-0.43%) |
Aug 24, 2012 | 10.29 | 10.47 | 10.28 | 10.35 | 400,883 | +0.02(+0.17%) |
Aug 23, 2012 | 10.42 | 10.43 | 10.26 | 10.33 | 342,783 | -0.13(-1.28%) |
Aug 22, 2012 | 10.50 | 10.55 | 10.44 | 10.46 | 940,608 | -0.04(-0.43%) |
Aug 21, 2012 | 10.51 | 10.57 | 10.46 | 10.51 | 695,199 | +0.04(+0.43%) |
Aug 20, 2012 | 10.29 | 10.50 | 10.29 | 10.46 | 653,535 | +0.17(+1.65%) |
Aug 17, 2012 | 10.24 | 10.37 | 10.24 | 10.29 | 404,967 | +0.05(+0.52%) |
Aug 16, 2012 | 10.15 | 10.25 | 10.09 | 10.24 | 535,763 | +0.06(+0.62%) |
Aug 15, 2012 | 10.15 | 10.20 | 10.14 | 10.18 | 278,732 | +0.02(+0.18%) |
Aug 14, 2012 | 10.13 | 10.28 | 10.11 | 10.16 | 362,339 | +0.05(+0.53%) |
Aug 13, 2012 | 10.02 | 10.11 | 10.01 | 10.10 | 390,874 | +0.08(+0.80%) |
Aug 10, 2012 | 10.10 | 10.10 | 9.980 | 10.02 | 438,137 | -0.08(-0.80%) |
Aug 09, 2012 | 10.04 | 10.17 | 10.04 | 10.10 | 445,761 | +0.04(+0.35%) |
Aug 08, 2012 | 9.998 | 10.09 | 9.989 | 10.07 | 333,138 | +0.04(+0.36%) |
Aug 07, 2012 | 10.05 | 10.11 | 9.989 | 10.03 | 442,994 | +0.02(+0.18%) |
Aug 06, 2012 | 9.989 | 10.17 | 9.980 | 10.02 | 381,781 | +0.01(+0.09%) |
Aug 03, 2012 | 9.980 | 10.19 | 9.810 | 10.01 | 605,903 | -0.09(-0.89%) |
Aug 02, 2012 | 9.971 | 10.17 | 9.953 | 10.10 | 629,467 | +0.06(+0.62%) |
Aug 01, 2012 | 10.47 | 10.47 | 10.02 | 10.03 | 527,905 | -0.40(-3.86%) |
Jul 31, 2012 | 10.34 | 10.50 | 10.31 | 10.44 | 510,473 | +0.08(+0.78%) |
Jul 30, 2012 | 10.20 | 10.55 | 10.20 | 10.36 | 757,215 | +0.20(+1.94%) |
Jul 27, 2012 | 9.908 | 10.19 | 9.828 | 10.16 | 491,974 | +0.30(+3.09%) |
Jul 26, 2012 | 9.738 | 9.855 | 9.702 | 9.855 | 794,193 | +0.21(+2.23%) |
Jul 25, 2012 | 9.658 | 9.685 | 9.497 | 9.640 | 442,683 | +0.05(+0.56%) |
Jul 24, 2012 | 9.685 | 9.685 | 9.524 | 9.586 | 697,178 | -0.05(-0.56%) |
Jul 23, 2012 | 9.667 | 9.694 | 9.524 | 9.640 | 410,141 | -0.17(-1.73%) |
Jul 20, 2012 | 10.11 | 10.12 | 9.801 | 9.810 | 252,614 | -0.37(-3.60%) |
Jul 19, 2012 | 10.28 | 10.33 | 10.15 | 10.18 | 531,736 | -0.04(-0.44%) |
Jul 18, 2012 | 10.20 | 10.31 | 10.19 | 10.22 | 376,113 | -0.03(-0.26%) |
Jul 17, 2012 | 10.15 | 10.25 | 9.998 | 10.25 | 533,878 | +0.17(+1.69%) |
Jul 16, 2012 | 10.10 | 10.14 | 10.02 | 10.08 | 246,620 | -0.07(-0.71%) |
Jul 13, 2012 | 9.998 | 10.15 | 9.980 | 10.15 | 363,851 | +0.17(+1.70%) |
Jul 12, 2012 | 9.962 | 10.02 | 9.765 | 9.980 | 369,390 | -0.04(-0.45%) |
Jul 11, 2012 | 9.962 | 10.06 | 9.944 | 10.02 | 363,485 | +0.07(+0.72%) |
Jul 10, 2012 | 10.16 | 10.16 | 9.899 | 9.953 | 324,639 | -0.13(-1.24%) |
Jul 09, 2012 | 10.02 | 10.08 | 9.971 | 10.08 | 401,314 | +0.04(+0.45%) |
Jul 06, 2012 | 9.890 | 10.05 | 9.881 | 10.03 | 479,695 | +0.10(+0.99%) |
Jul 05, 2012 | 10.15 | 10.21 | 9.908 | 9.935 | 410,084 | -0.22(-2.20%) |
Jul 03, 2012 | 9.953 | 10.18 | 9.935 | 10.16 | 991,341 | +0.17(+1.70%) |