Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.20 | 10.28 | 10.18 | 10.23 | 197,676 | +0.03(+0.29%) |
Apr 29, 2013 | 10.24 | 10.30 | 10.20 | 10.20 | 185,285 | -0.05(-0.49%) |
Apr 26, 2013 | 10.26 | 10.25 | 10.21 | 10.25 | 199,122 | +0.00(+0.00%) |
Apr 25, 2013 | 10.30 | 10.31 | 10.25 | 10.25 | 167,285 | -0.06(-0.58%) |
Apr 24, 2013 | 10.28 | 10.31 | 10.25 | 10.31 | 151,540 | +0.04(+0.39%) |
Apr 23, 2013 | 10.19 | 10.27 | 10.16 | 10.27 | 287,903 | +0.12(+1.18%) |
Apr 22, 2013 | 10.18 | 10.20 | 10.13 | 10.15 | 127,215 | +0.01(+0.10%) |
Apr 19, 2013 | 10.16 | 10.21 | 10.12 | 10.14 | 140,535 | -0.05(-0.49%) |
Apr 18, 2013 | 10.11 | 10.19 | 10.09 | 10.19 | 157,824 | +0.08(+0.79%) |
Apr 17, 2013 | 10.10 | 10.11 | 10.04 | 10.11 | 154,649 | -0.01(-0.10%) |
Apr 16, 2013 | 10.09 | 10.12 | 10.03 | 10.12 | 207,976 | +0.05(+0.50%) |
Apr 15, 2013 | 10.11 | 10.13 | 10.03 | 10.07 | 245,472 | -0.09(-0.89%) |
Apr 12, 2013 | 10.16 | 10.24 | 9.700 | 10.16 | 248,546 | -0.05(-0.49%) |
Apr 11, 2013 | 10.25 | 10.25 | 10.20 | 10.21 | 174,379 | -0.01(-0.10%) |
Apr 10, 2013 | 10.24 | 10.27 | 10.19 | 10.22 | 299,896 | -0.04(-0.39%) |
Apr 09, 2013 | 10.20 | 10.26 | 10.20 | 10.26 | 92,465 | +0.06(+0.59%) |
Apr 08, 2013 | 10.22 | 10.25 | 10.20 | 10.20 | 137,892 | -0.04(-0.44%) |
Apr 05, 2013 | 10.14 | 10.25 | 10.13 | 10.24 | 160,526 | +0.04(+0.44%) |
Apr 04, 2013 | 10.25 | 10.26 | 10.15 | 10.20 | 227,757 | -0.05(-0.49%) |
Apr 03, 2013 | 10.22 | 10.25 | 10.19 | 10.25 | 294,200 | +0.02(+0.20%) |
Apr 02, 2013 | 10.19 | 10.24 | 10.17 | 10.23 | 270,392 | +0.02(+0.20%) |
Apr 01, 2013 | 10.09 | 10.22 | 10.06 | 10.21 | 634,818 | +0.18(+1.79%) |
Mar 28, 2013 | 10.05 | 10.12 | 10.03 | 10.03 | 277,036 | -0.05(-0.50%) |
Mar 27, 2013 | 10.03 | 10.08 | 9.980 | 10.08 | 177,967 | +0.04(+0.40%) |
Mar 26, 2013 | 10.00 | 10.04 | 9.990 | 10.04 | 218,805 | +0.06(+0.60%) |
Mar 25, 2013 | 10.03 | 10.08 | 9.940 | 9.980 | 352,295 | -0.09(-0.89%) |
Mar 22, 2013 | 10.02 | 10.08 | 9.960 | 10.07 | 311,327 | +0.07(+0.70%) |
Mar 21, 2013 | 9.980 | 10.00 | 9.910 | 10.00 | 257,726 | +0.00(+0.00%) |
Mar 20, 2013 | 9.980 | 10.00 | 9.920 | 10.00 | 233,025 | +0.05(+0.50%) |
Mar 19, 2013 | 9.950 | 9.995 | 9.910 | 9.950 | 245,938 | +0.00(+0.00%) |
Mar 18, 2013 | 9.760 | 9.950 | 9.700 | 9.950 | 403,012 | +0.12(+1.22%) |
Mar 15, 2013 | 9.950 | 9.979 | 9.700 | 9.830 | 620,836 | -0.13(-1.31%) |
Mar 14, 2013 | 10.04 | 10.08 | 9.960 | 9.960 | 328,101 | -0.09(-0.90%) |
Mar 13, 2013 | 10.10 | 10.11 | 10.00 | 10.05 | 370,254 | -0.05(-0.50%) |
Mar 12, 2013 | 10.14 | 10.14 | 10.04 | 10.10 | 220,719 | -0.10(-0.98%) |
Mar 11, 2013 | 10.16 | 10.20 | 10.13 | 10.20 | 275,035 | +0.05(+0.49%) |
Mar 08, 2013 | 10.12 | 10.17 | 10.08 | 10.15 | 223,831 | +0.07(+0.69%) |
Mar 07, 2013 | 10.07 | 10.13 | 10.04 | 10.08 | 242,154 | -0.05(-0.49%) |
Mar 06, 2013 | 10.10 | 10.13 | 10.05 | 10.13 | 256,491 | +0.01(+0.10%) |
Mar 05, 2013 | 10.16 | 10.16 | 10.06 | 10.12 | 280,836 | -0.02(-0.20%) |
Mar 04, 2013 | 10.05 | 10.15 | 10.05 | 10.14 | 293,154 | -0.01(-0.10%) |
Mar 01, 2013 | 10.02 | 10.15 | 10.01 | 10.15 | 406,994 | +0.17(+1.70%) |
Feb 28, 2013 | 10.10 | 10.12 | 9.960 | 9.980 | 741,343 | -0.20(-1.96%) |
Feb 27, 2013 | 10.19 | 10.19 | 10.10 | 10.18 | 353,996 | -0.02(-0.20%) |
Feb 26, 2013 | 10.11 | 10.20 | 10.10 | 10.20 | 342,447 | -0.17(-1.64%) |
Feb 22, 2013 | 10.46 | 10.46 | 10.25 | 10.37 | 606,329 | -0.13(-1.24%) |
Feb 21, 2013 | 10.53 | 10.53 | 10.42 | 10.50 | 164,662 | -0.03(-0.28%) |
Feb 20, 2013 | 10.51 | 10.53 | 10.46 | 10.53 | 188,434 | +0.00(+0.00%) |
Feb 19, 2013 | 10.51 | 10.53 | 10.48 | 10.53 | 176,553 | -0.01(-0.09%) |
Feb 15, 2013 | 10.42 | 10.54 | 10.41 | 10.54 | 224,835 | +0.08(+0.76%) |
Feb 14, 2013 | 10.45 | 10.46 | 10.39 | 10.46 | 191,647 | +0.01(+0.10%) |
Feb 13, 2013 | 10.50 | 10.50 | 10.41 | 10.45 | 174,452 | -0.02(-0.19%) |
Feb 12, 2013 | 10.50 | 10.50 | 10.45 | 10.47 | 136,646 | -0.03(-0.29%) |
Feb 11, 2013 | 10.46 | 10.50 | 10.43 | 10.50 | 156,171 | -0.05(-0.47%) |
Feb 08, 2013 | 10.55 | 10.56 | 10.51 | 10.55 | 148,652 | +0.01(+0.09%) |
Feb 07, 2013 | 10.53 | 10.58 | 10.50 | 10.54 | 269,988 | -0.01(-0.09%) |
Feb 06, 2013 | 10.52 | 10.55 | 10.52 | 10.55 | 149,143 | +0.15(+1.44%) |
Feb 04, 2013 | 10.44 | 10.47 | 10.40 | 10.40 | 178,890 | -0.06(-0.57%) |
Feb 01, 2013 | 10.42 | 10.47 | 10.41 | 10.46 | 209,239 | +0.06(+0.58%) |
Jan 31, 2013 | 10.38 | 10.41 | 10.35 | 10.40 | 203,656 | -0.06(-0.57%) |
Jan 30, 2013 | 10.49 | 10.50 | 10.43 | 10.46 | 210,007 | -0.03(-0.29%) |
Jan 29, 2013 | 10.46 | 10.50 | 10.43 | 10.49 | 265,056 | -0.01(-0.10%) |
Jan 28, 2013 | 10.48 | 10.50 | 10.41 | 10.50 | 223,418 | +0.05(+0.48%) |
Jan 25, 2013 | 10.46 | 10.49 | 10.43 | 10.45 | 184,574 | -0.04(-0.38%) |
Jan 24, 2013 | 10.48 | 10.49 | 10.43 | 10.49 | 220,890 | +0.02(+0.19%) |
Jan 23, 2013 | 10.48 | 10.48 | 10.42 | 10.47 | 286,872 | +0.00(+0.00%) |
Jan 22, 2013 | 10.41 | 10.47 | 10.38 | 10.47 | 136,936 | +0.09(+0.87%) |
Jan 18, 2013 | 10.38 | 10.45 | 10.33 | 10.38 | 231,590 | +0.04(+0.39%) |
Jan 17, 2013 | 10.31 | 10.35 | 10.29 | 10.34 | 185,651 | +0.06(+0.58%) |
Jan 16, 2013 | 10.18 | 10.29 | 10.15 | 10.28 | 219,323 | +0.02(+0.19%) |
Jan 15, 2013 | 10.18 | 10.26 | 10.15 | 10.26 | 302,619 | +0.03(+0.29%) |
Jan 14, 2013 | 10.27 | 10.30 | 10.21 | 10.23 | 232,412 | -0.07(-0.68%) |
Jan 11, 2013 | 10.27 | 10.32 | 10.26 | 10.30 | 209,113 | -0.04(-0.39%) |
Jan 10, 2013 | 10.36 | 10.37 | 10.34 | 10.34 | 159,293 | -0.03(-0.29%) |
Jan 09, 2013 | 10.32 | 10.38 | 10.30 | 10.37 | 178,438 | +0.05(+0.48%) |
Jan 08, 2013 | 10.26 | 10.32 | 10.26 | 10.32 | 150,351 | +0.03(+0.24%) |
Jan 07, 2013 | 10.26 | 10.30 | 10.25 | 10.29 | 194,217 | -0.01(-0.05%) |
Jan 04, 2013 | 10.30 | 10.35 | 10.28 | 10.30 | 260,044 | -0.03(-0.29%) |
Jan 03, 2013 | 10.33 | 10.35 | 10.29 | 10.33 | 419,669 | +0.08(+0.78%) |
Jan 02, 2013 | 10.19 | 10.33 | 10.07 | 10.25 | 337,840 | +0.18(+1.79%) |
Dec 31, 2012 | 10.01 | 10.07 | 9.950 | 10.07 | 273,654 | +0.09(+0.90%) |
Dec 28, 2012 | 9.980 | 10.01 | 9.920 | 9.980 | 232,924 | +0.01(+0.10%) |
Dec 27, 2012 | 9.970 | 10.04 | 9.910 | 9.970 | 268,005 | -0.02(-0.20%) |
Dec 26, 2012 | 10.09 | 10.09 | 9.930 | 9.990 | 255,864 | -0.11(-1.09%) |
Dec 24, 2012 | 10.05 | 10.10 | 9.950 | 10.10 | 160,585 | +0.09(+0.90%) |
Dec 21, 2012 | 9.970 | 10.09 | 9.890 | 10.01 | 199,553 | -0.08(-0.79%) |
Dec 20, 2012 | 10.03 | 10.09 | 9.960 | 10.09 | 226,883 | +0.00(+0.00%) |
Dec 19, 2012 | 9.990 | 10.09 | 9.950 | 10.09 | 341,603 | +0.16(+1.61%) |
Dec 18, 2012 | 10.02 | 10.06 | 9.900 | 9.930 | 381,714 | -0.10(-1.00%) |
Dec 17, 2012 | 10.12 | 10.12 | 10.00 | 10.03 | 322,363 | -0.08(-0.79%) |
Dec 14, 2012 | 10.09 | 10.16 | 10.06 | 10.11 | 144,341 | +0.05(+0.50%) |
Dec 13, 2012 | 10.13 | 10.18 | 10.06 | 10.06 | 153,647 | -0.17(-1.66%) |
Dec 12, 2012 | 10.12 | 10.25 | 10.11 | 10.23 | 165,064 | +0.10(+0.99%) |
Dec 11, 2012 | 10.10 | 10.21 | 10.10 | 10.13 | 259,771 | +0.04(+0.40%) |
Dec 10, 2012 | 10.19 | 10.19 | 10.08 | 10.09 | 184,896 | -0.07(-0.69%) |
Dec 07, 2012 | 10.20 | 10.32 | 10.12 | 10.16 | 188,583 | -0.03(-0.29%) |
Dec 06, 2012 | 10.26 | 10.26 | 10.19 | 10.19 | 167,517 | -0.07(-0.68%) |
Dec 05, 2012 | 10.25 | 10.27 | 10.19 | 10.26 | 178,795 | +0.02(+0.20%) |
Dec 04, 2012 | 10.14 | 10.27 | 10.12 | 10.24 | 230,017 | +0.09(+0.89%) |
Nov 30, 2012 | 10.26 | 10.26 | 10.13 | 10.15 | 196,869 | -0.14(-1.36%) |
Nov 29, 2012 | 10.32 | 10.34 | 10.23 | 10.29 | 140,729 | -0.06(-0.58%) |
Nov 28, 2012 | 10.29 | 10.35 | 10.22 | 10.35 | 239,360 | +0.06(+0.58%) |
Nov 27, 2012 | 10.11 | 10.29 | 10.11 | 10.29 | 148,327 | +0.14(+1.38%) |
Nov 26, 2012 | 10.23 | 10.23 | 10.10 | 10.15 | 163,758 | -0.15(-1.46%) |
Nov 23, 2012 | 10.24 | 10.30 | 10.20 | 10.30 | 76,785 | +0.08(+0.78%) |
Nov 21, 2012 | 10.19 | 10.23 | 10.12 | 10.22 | 181,309 | +0.06(+0.59%) |
Nov 20, 2012 | 10.18 | 10.18 | 10.10 | 10.16 | 157,129 | +0.04(+0.40%) |
Nov 19, 2012 | 10.03 | 10.19 | 9.960 | 10.12 | 327,504 | +0.14(+1.40%) |
Nov 16, 2012 | 9.770 | 10.00 | 9.610 | 9.980 | 363,490 | +0.38(+3.96%) |
Nov 15, 2012 | 9.640 | 9.750 | 9.230 | 9.600 | 1,064,158 | -0.17(-1.74%) |
Nov 14, 2012 | 10.18 | 10.20 | 9.770 | 9.770 | 741,696 | -0.45(-4.40%) |
Nov 13, 2012 | 10.50 | 10.54 | 10.18 | 10.22 | 294,099 | -0.35(-3.31%) |
Nov 12, 2012 | 10.53 | 10.60 | 10.52 | 10.57 | 153,410 | -0.03(-0.28%) |
Nov 09, 2012 | 10.50 | 10.60 | 10.50 | 10.60 | 154,624 | +0.06(+0.57%) |
Nov 08, 2012 | 10.57 | 10.57 | 10.47 | 10.54 | 169,046 | +0.03(+0.29%) |
Nov 07, 2012 | 10.59 | 10.62 | 10.40 | 10.51 | 328,292 | -0.10(-0.94%) |
Nov 06, 2012 | 10.60 | 10.64 | 10.56 | 10.61 | 109,728 | +0.00(+0.00%) |
Nov 05, 2012 | 10.64 | 10.66 | 10.58 | 10.61 | 217,640 | -0.03(-0.28%) |
Nov 02, 2012 | 10.61 | 10.64 | 10.59 | 10.64 | 172,116 | +0.03(+0.28%) |
Nov 01, 2012 | 10.59 | 10.61 | 10.48 | 10.61 | 233,029 | +0.18(+1.73%) |
Oct 31, 2012 | 10.58 | 10.60 | 10.37 | 10.43 | 280,023 | -0.17(-1.60%) |
Oct 26, 2012 | 10.60 | 10.60 | 10.60 | 10.60 | 167,700 | -0.01(-0.09%) |
Oct 25, 2012 | 10.57 | 10.63 | 10.57 | 10.61 | 212,392 | +0.03(+0.28%) |
Oct 24, 2012 | 10.53 | 10.58 | 10.48 | 10.58 | 160,965 | +0.09(+0.86%) |
Oct 23, 2012 | 10.52 | 10.54 | 10.44 | 10.49 | 212,586 | +0.02(+0.19%) |
Oct 19, 2012 | 10.55 | 10.55 | 10.47 | 10.47 | 150,010 | -0.08(-0.76%) |
Oct 18, 2012 | 10.52 | 10.56 | 10.50 | 10.55 | 159,624 | +0.00(+0.00%) |
Oct 17, 2012 | 10.52 | 10.55 | 10.46 | 10.55 | 152,054 | +0.07(+0.67%) |
Oct 16, 2012 | 10.46 | 10.55 | 10.42 | 10.48 | 148,051 | +0.02(+0.19%) |
Oct 15, 2012 | 10.46 | 10.48 | 10.36 | 10.46 | 199,334 | +0.00(+0.00%) |
Oct 12, 2012 | 10.33 | 10.46 | 10.33 | 10.46 | 136,891 | +0.10(+0.97%) |
Oct 11, 2012 | 10.38 | 10.48 | 10.32 | 10.36 | 339,473 | -0.07(-0.67%) |
Oct 10, 2012 | 10.62 | 10.62 | 10.39 | 10.43 | 358,473 | -0.18(-1.70%) |
Oct 09, 2012 | 10.67 | 10.69 | 10.59 | 10.61 | 194,096 | -0.04(-0.37%) |
Oct 08, 2012 | 10.66 | 10.67 | 10.62 | 10.65 | 150,268 | -0.01(-0.10%) |
Oct 05, 2012 | 10.61 | 10.66 | 10.61 | 10.66 | 119,954 | +0.05(+0.47%) |
Oct 04, 2012 | 10.64 | 10.65 | 10.60 | 10.61 | 193,644 | -0.03(-0.28%) |
Oct 03, 2012 | 10.64 | 10.68 | 10.61 | 10.64 | 164,350 | -0.01(-0.09%) |
Oct 02, 2012 | 10.64 | 10.67 | 10.62 | 10.65 | 141,589 | +0.00(+0.00%) |
Oct 01, 2012 | 10.66 | 10.67 | 10.60 | 10.65 | 226,451 | +0.03(+0.28%) |
Sep 28, 2012 | 10.58 | 10.65 | 10.57 | 10.62 | 165,322 | +0.00(+0.01%) |
Sep 27, 2012 | 10.58 | 10.62 | 10.55 | 10.62 | 192,531 | +0.06(+0.56%) |
Sep 26, 2012 | 10.66 | 10.70 | 10.56 | 10.56 | 246,451 | -0.11(-1.03%) |
Sep 25, 2012 | 10.70 | 10.71 | 10.65 | 10.67 | 220,583 | -0.00(-0.00%) |
Sep 24, 2012 | 10.70 | 10.70 | 10.62 | 10.67 | 158,304 | -0.01(-0.09%) |
Sep 21, 2012 | 10.58 | 10.70 | 10.58 | 10.68 | 293,116 | +0.08(+0.75%) |
Sep 20, 2012 | 10.55 | 10.62 | 10.55 | 10.60 | 145,259 | +0.07(+0.66%) |
Sep 19, 2012 | 10.70 | 10.70 | 10.51 | 10.53 | 427,434 | -0.15(-1.40%) |
Sep 18, 2012 | 10.64 | 10.69 | 10.64 | 10.68 | 200,892 | +0.05(+0.47%) |
Sep 17, 2012 | 10.67 | 10.68 | 10.59 | 10.63 | 145,711 | -0.04(-0.37%) |
Sep 14, 2012 | 10.69 | 10.69 | 10.61 | 10.67 | 208,730 | -0.03(-0.28%) |
Sep 13, 2012 | 10.61 | 10.70 | 10.60 | 10.70 | 262,541 | +0.06(+0.56%) |
Sep 12, 2012 | 10.50 | 10.66 | 10.50 | 10.64 | 468,984 | +0.15(+1.43%) |
Sep 11, 2012 | 10.50 | 10.56 | 10.48 | 10.49 | 364,145 | -0.02(-0.19%) |
Sep 10, 2012 | 10.62 | 10.62 | 10.49 | 10.51 | 276,229 | -0.04(-0.38%) |
Sep 07, 2012 | 10.55 | 10.57 | 10.52 | 10.55 | 193,994 | +0.00(+0.00%) |
Sep 06, 2012 | 10.60 | 10.62 | 10.55 | 10.55 | 342,191 | -0.05(-0.47%) |
Sep 05, 2012 | 10.59 | 10.62 | 10.57 | 10.60 | 237,516 | -0.02(-0.19%) |
Sep 04, 2012 | 10.61 | 10.80 | 10.60 | 10.62 | 204,657 | -0.02(-0.19%) |
Aug 31, 2012 | 10.71 | 10.71 | 10.58 | 10.64 | 169,350 | -0.01(-0.09%) |
Aug 30, 2012 | 10.66 | 10.76 | 10.61 | 10.65 | 125,739 | -0.07(-0.65%) |
Aug 29, 2012 | 10.59 | 10.72 | 10.58 | 10.72 | 206,526 | +0.22(+2.10%) |
Aug 27, 2012 | 10.56 | 10.62 | 10.50 | 10.50 | 451,356 | -0.10(-0.94%) |
Aug 24, 2012 | 10.65 | 10.67 | 10.59 | 10.60 | 214,738 | -0.07(-0.66%) |
Aug 23, 2012 | 10.64 | 10.70 | 10.61 | 10.67 | 197,426 | +0.06(+0.57%) |
Aug 22, 2012 | 10.70 | 10.70 | 10.60 | 10.61 | 158,993 | -0.08(-0.75%) |
Aug 21, 2012 | 10.68 | 10.75 | 10.63 | 10.69 | 185,556 | +0.00(+0.00%) |
Aug 20, 2012 | 10.74 | 10.76 | 10.67 | 10.69 | 165,018 | -0.01(-0.09%) |
Aug 17, 2012 | 10.71 | 10.75 | 10.67 | 10.70 | 157,646 | +0.00(+0.00%) |
Aug 16, 2012 | 10.70 | 10.73 | 10.60 | 10.70 | 243,220 | +0.06(+0.55%) |
Aug 15, 2012 | 10.63 | 10.78 | 10.63 | 10.64 | 184,511 | -0.04(-0.36%) |
Aug 14, 2012 | 10.74 | 10.79 | 10.62 | 10.68 | 308,782 | +0.03(+0.28%) |
Aug 13, 2012 | 10.90 | 10.90 | 10.65 | 10.65 | 307,149 | -0.22(-2.02%) |
Aug 10, 2012 | 10.90 | 10.96 | 10.84 | 10.87 | 235,926 | -0.12(-1.09%) |
Aug 09, 2012 | 10.86 | 11.03 | 10.86 | 10.99 | 341,213 | +0.13(+1.20%) |
Aug 08, 2012 | 10.74 | 10.97 | 10.74 | 10.86 | 293,370 | +0.04(+0.37%) |
Aug 07, 2012 | 10.76 | 10.84 | 10.72 | 10.82 | 289,845 | +0.16(+1.50%) |
Aug 06, 2012 | 10.75 | 10.82 | 10.66 | 10.66 | 206,093 | -0.02(-0.19%) |
Aug 03, 2012 | 10.86 | 10.88 | 10.67 | 10.68 | 444,596 | -0.06(-0.56%) |
Aug 02, 2012 | 10.80 | 10.95 | 10.71 | 10.74 | 522,582 | -0.12(-1.10%) |
Aug 01, 2012 | 10.59 | 11.88 | 10.58 | 10.86 | 5,445,708 | +0.31(+2.94%) |
Jul 31, 2012 | 10.53 | 10.59 | 10.51 | 10.55 | 236,448 | +0.07(+0.67%) |
Jul 30, 2012 | 10.57 | 10.57 | 10.45 | 10.48 | 158,720 | -0.08(-0.76%) |
Jul 27, 2012 | 10.48 | 10.57 | 10.42 | 10.56 | 305,576 | +0.12(+1.15%) |
Jul 26, 2012 | 10.42 | 10.46 | 10.37 | 10.44 | 232,265 | +0.03(+0.29%) |
Jul 25, 2012 | 10.45 | 10.45 | 10.31 | 10.41 | 151,885 | +0.02(+0.19%) |
Jul 24, 2012 | 10.36 | 10.42 | 10.34 | 10.39 | 267,624 | +0.05(+0.48%) |
Jul 23, 2012 | 10.19 | 10.36 | 10.13 | 10.34 | 329,977 | +0.09(+0.88%) |
Jul 20, 2012 | 10.35 | 10.38 | 10.25 | 10.25 | 171,305 | -0.13(-1.25%) |
Jul 19, 2012 | 10.27 | 10.38 | 10.24 | 10.38 | 334,752 | +0.13(+1.27%) |
Jul 18, 2012 | 10.21 | 10.25 | 10.18 | 10.25 | 210,608 | +0.04(+0.39%) |
Jul 17, 2012 | 10.27 | 10.27 | 10.17 | 10.21 | 177,428 | -0.04(-0.39%) |
Jul 16, 2012 | 10.21 | 10.25 | 10.18 | 10.25 | 180,451 | +0.11(+1.08%) |
Jul 13, 2012 | 10.20 | 10.25 | 10.11 | 10.14 | 237,259 | +0.01(+0.10%) |
Jul 12, 2012 | 10.03 | 10.16 | 9.930 | 10.13 | 284,251 | -0.11(-1.07%) |
Jul 11, 2012 | 10.16 | 10.25 | 10.15 | 10.24 | 206,328 | +0.04(+0.39%) |
Jul 10, 2012 | 10.14 | 10.20 | 10.09 | 10.20 | 233,214 | +0.03(+0.29%) |
Jul 09, 2012 | 10.07 | 10.18 | 10.03 | 10.17 | 177,350 | +0.07(+0.69%) |
Jul 06, 2012 | 10.04 | 10.11 | 10.04 | 10.10 | 220,117 | +0.05(+0.50%) |
Jul 05, 2012 | 10.06 | 10.10 | 10.01 | 10.05 | 163,171 | +0.03(+0.30%) |
Jul 03, 2012 | 10.07 | 10.14 | 9.950 | 10.02 | 146,775 | -0.11(-1.09%) |
Jul 02, 2012 | 10.09 | 10.13 | 9.960 | 10.13 | 221,192 | +0.07(+0.70%) |
Jun 29, 2012 | 10.06 | 10.07 | 9.988 | 10.06 | 223,728 | +0.10(+1.00%) |
Jun 28, 2012 | 9.930 | 9.990 | 9.880 | 9.960 | 204,121 | +0.00(+0.00%) |
Jun 27, 2012 | 9.890 | 9.980 | 9.860 | 9.960 | 282,246 | +0.10(+1.01%) |
Jun 26, 2012 | 9.770 | 9.890 | 9.770 | 9.860 | 211,345 | +0.07(+0.72%) |
Jun 25, 2012 | 9.750 | 9.800 | 9.720 | 9.790 | 196,165 | +0.01(+0.10%) |
Jun 22, 2012 | 9.780 | 9.780 | 9.720 | 9.780 | 145,119 | +0.08(+0.82%) |
Jun 21, 2012 | 9.700 | 9.750 | 9.680 | 9.700 | 227,650 | -0.03(-0.31%) |
Jun 20, 2012 | 9.590 | 9.730 | 9.580 | 9.730 | 272,535 | +0.13(+1.35%) |
Jun 19, 2012 | 9.500 | 9.600 | 9.480 | 9.600 | 222,377 | +0.10(+1.05%) |
Jun 18, 2012 | 9.470 | 9.510 | 9.450 | 9.500 | 178,473 | -0.03(-0.31%) |
Jun 15, 2012 | 9.480 | 9.530 | 9.430 | 9.530 | 306,918 | +0.05(+0.53%) |
Jun 14, 2012 | 9.500 | 9.550 | 9.470 | 9.480 | 198,647 | -0.06(-0.63%) |
Jun 13, 2012 | 9.550 | 9.580 | 9.510 | 9.540 | 146,405 | -0.05(-0.52%) |
Jun 12, 2012 | 9.470 | 9.600 | 9.470 | 9.590 | 181,277 | +0.09(+0.95%) |
Jun 11, 2012 | 9.520 | 9.560 | 9.500 | 9.500 | 198,230 | -0.09(-0.94%) |
Jun 08, 2012 | 9.400 | 9.590 | 9.400 | 9.590 | 343,196 | +0.11(+1.16%) |
Jun 07, 2012 | 9.420 | 9.480 | 9.390 | 9.480 | 312,324 | +0.07(+0.74%) |
Jun 06, 2012 | 9.300 | 9.440 | 9.300 | 9.410 | 280,987 | +0.09(+0.97%) |
Jun 05, 2012 | 9.350 | 9.350 | 9.210 | 9.320 | 291,647 | -0.02(-0.21%) |
Jun 04, 2012 | 9.370 | 9.430 | 9.300 | 9.340 | 359,923 | -0.09(-0.95%) |
Jun 01, 2012 | 9.450 | 9.550 | 9.370 | 9.430 | 381,895 | -0.11(-1.15%) |
May 31, 2012 | 9.540 | 9.550 | 9.360 | 9.540 | 739,288 | +0.00(+0.00%) |
May 30, 2012 | 9.840 | 9.840 | 9.500 | 9.540 | 990,970 | -0.30(-3.05%) |
May 29, 2012 | 9.840 | 9.900 | 9.800 | 9.840 | 189,836 | +0.03(+0.31%) |
May 25, 2012 | 9.770 | 9.810 | 9.740 | 9.810 | 154,892 | +0.01(+0.10%) |
May 24, 2012 | 9.740 | 9.800 | 9.700 | 9.800 | 204,954 | +0.07(+0.72%) |
May 23, 2012 | 9.640 | 9.730 | 9.632 | 9.730 | 199,956 | +0.05(+0.52%) |
May 22, 2012 | 9.640 | 9.700 | 9.620 | 9.680 | 218,214 | +0.04(+0.41%) |
May 21, 2012 | 9.470 | 9.640 | 9.430 | 9.640 | 337,377 | +0.20(+2.12%) |
May 18, 2012 | 9.460 | 9.650 | 9.400 | 9.440 | 418,353 | +0.02(+0.21%) |
May 17, 2012 | 9.920 | 10.09 | 9.280 | 9.420 | 1,505,972 | -0.65(-6.45%) |
May 16, 2012 | 10.11 | 10.14 | 10.07 | 10.07 | 248,975 | -0.06(-0.59%) |
May 15, 2012 | 10.08 | 10.18 | 10.07 | 10.13 | 206,558 | -0.07(-0.69%) |
May 14, 2012 | 10.26 | 10.26 | 10.16 | 10.20 | 236,665 | -0.11(-1.07%) |
May 11, 2012 | 10.24 | 10.32 | 10.20 | 10.31 | 171,870 | -0.05(-0.48%) |
May 10, 2012 | 10.40 | 10.40 | 10.34 | 10.36 | 171,018 | -0.02(-0.19%) |
May 09, 2012 | 10.34 | 10.40 | 10.34 | 10.38 | 157,244 | +0.00(+0.00%) |
May 08, 2012 | 10.41 | 10.41 | 10.35 | 10.38 | 199,700 | -0.06(-0.57%) |
May 07, 2012 | 10.37 | 10.45 | 10.35 | 10.44 | 132,051 | +0.08(+0.77%) |
May 04, 2012 | 10.42 | 10.42 | 10.36 | 10.36 | 190,036 | -0.05(-0.48%) |
May 03, 2012 | 10.47 | 10.47 | 10.40 | 10.41 | 186,171 | -0.05(-0.48%) |
May 02, 2012 | 10.38 | 10.46 | 10.36 | 10.46 | 125,045 | +0.04(+0.38%) |