Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.93 | 14.18 | 13.85 | 14.15 | 1,694,076 | +0.21(+1.53%) |
Mar 27, 2013 | 13.89 | 13.96 | 13.77 | 13.94 | 1,371,750 | -0.02(-0.18%) |
Mar 26, 2013 | 13.91 | 13.98 | 13.87 | 13.97 | 1,352,407 | +0.11(+0.77%) |
Mar 25, 2013 | 13.87 | 13.90 | 13.78 | 13.86 | 1,338,734 | +0.04(+0.28%) |
Mar 22, 2013 | 13.75 | 13.86 | 13.74 | 13.82 | 1,563,644 | +0.09(+0.62%) |
Mar 21, 2013 | 13.74 | 13.80 | 13.68 | 13.74 | 1,492,797 | -0.03(-0.23%) |
Mar 20, 2013 | 13.74 | 13.82 | 13.65 | 13.77 | 947,884 | +0.06(+0.47%) |
Mar 19, 2013 | 13.66 | 13.82 | 13.58 | 13.70 | 1,984,898 | +0.03(+0.23%) |
Mar 18, 2013 | 13.64 | 13.77 | 13.58 | 13.67 | 1,199,666 | -0.12(-0.90%) |
Mar 15, 2013 | 13.71 | 13.82 | 13.59 | 13.80 | 1,690,019 | +0.05(+0.34%) |
Mar 14, 2013 | 13.53 | 13.76 | 13.52 | 13.75 | 1,595,081 | +0.04(+0.31%) |
Mar 13, 2013 | 13.73 | 13.79 | 13.65 | 13.71 | 1,861,662 | -0.02(-0.16%) |
Mar 12, 2013 | 13.69 | 13.83 | 13.66 | 13.73 | 1,857,007 | -0.00(-0.03%) |
Mar 11, 2013 | 13.54 | 13.75 | 13.49 | 13.73 | 1,636,335 | +0.20(+1.47%) |
Mar 08, 2013 | 13.41 | 13.57 | 13.33 | 13.53 | 1,139,948 | +0.20(+1.46%) |
Mar 07, 2013 | 13.35 | 13.44 | 13.25 | 13.34 | 1,074,735 | +0.00(+0.00%) |
Mar 06, 2013 | 13.47 | 13.54 | 13.24 | 13.34 | 1,075,716 | -0.08(-0.61%) |
Mar 05, 2013 | 13.52 | 13.58 | 13.33 | 13.42 | 3,433,879 | +0.00(+0.00%) |
Mar 04, 2013 | 13.17 | 13.44 | 13.11 | 13.42 | 1,487,542 | +0.26(+1.94%) |
Mar 01, 2013 | 13.04 | 13.19 | 12.99 | 13.16 | 1,039,016 | +0.13(+1.03%) |
Feb 28, 2013 | 12.90 | 13.10 | 12.90 | 13.03 | 997,468 | +0.15(+1.13%) |
Feb 27, 2013 | 12.71 | 12.96 | 12.71 | 12.88 | 881,253 | +0.18(+1.42%) |
Feb 26, 2013 | 12.91 | 12.92 | 12.51 | 12.70 | 1,330,385 | -0.17(-1.32%) |
Feb 25, 2013 | 12.87 | 13.06 | 12.81 | 12.87 | 1,532,662 | -0.00(-0.03%) |
Feb 22, 2013 | 12.57 | 12.89 | 12.50 | 12.88 | 1,331,851 | +0.29(+2.28%) |
Feb 21, 2013 | 12.75 | 12.81 | 12.52 | 12.59 | 1,872,360 | -0.24(-1.88%) |
Feb 20, 2013 | 13.11 | 13.14 | 12.79 | 12.83 | 1,646,830 | -0.29(-2.19%) |
Feb 19, 2013 | 13.05 | 13.22 | 12.91 | 13.12 | 1,571,731 | +0.15(+1.18%) |
Feb 15, 2013 | 12.86 | 13.04 | 12.81 | 12.97 | 1,675,415 | +0.08(+0.63%) |
Feb 14, 2013 | 12.88 | 13.00 | 12.78 | 12.88 | 1,095,369 | -0.02(-0.16%) |
Feb 13, 2013 | 12.69 | 12.97 | 12.58 | 12.91 | 1,819,204 | +0.22(+1.72%) |
Feb 12, 2013 | 12.40 | 12.71 | 12.36 | 12.69 | 2,020,177 | +0.32(+2.63%) |
Feb 11, 2013 | 12.39 | 12.43 | 12.30 | 12.36 | 1,106,086 | +0.00(+0.00%) |
Feb 08, 2013 | 12.38 | 12.43 | 12.33 | 12.36 | 1,641,448 | -0.01(-0.11%) |
Feb 07, 2013 | 12.83 | 12.89 | 12.19 | 12.38 | 4,919,200 | -0.58(-4.44%) |
Feb 06, 2013 | 12.95 | 12.99 | 12.82 | 12.95 | 1,629,159 | +0.05(+0.38%) |
Feb 04, 2013 | 12.88 | 13.00 | 12.81 | 12.90 | 1,200,192 | -0.05(-0.41%) |
Feb 01, 2013 | 13.02 | 13.06 | 12.91 | 12.95 | 1,444,854 | -0.04(-0.27%) |
Jan 31, 2013 | 13.17 | 13.20 | 12.72 | 12.99 | 2,106,136 | -0.36(-2.70%) |
Jan 30, 2013 | 13.37 | 13.48 | 13.32 | 13.35 | 817,975 | -0.02(-0.16%) |
Jan 29, 2013 | 13.43 | 13.48 | 13.28 | 13.37 | 667,544 | +0.00(+0.03%) |
Jan 28, 2013 | 13.32 | 13.41 | 13.26 | 13.37 | 879,253 | +0.02(+0.16%) |
Jan 25, 2013 | 13.35 | 13.37 | 13.25 | 13.35 | 596,904 | +0.03(+0.21%) |
Jan 24, 2013 | 13.23 | 13.37 | 13.23 | 13.32 | 796,743 | +0.04(+0.29%) |
Jan 23, 2013 | 13.25 | 13.37 | 13.18 | 13.28 | 747,899 | +0.05(+0.35%) |
Jan 22, 2013 | 13.16 | 13.27 | 13.04 | 13.23 | 1,032,745 | +0.13(+0.97%) |
Jan 18, 2013 | 13.29 | 13.33 | 13.09 | 13.11 | 568,870 | -0.20(-1.54%) |
Jan 17, 2013 | 13.23 | 13.37 | 13.07 | 13.31 | 493,435 | +0.12(+0.91%) |
Jan 16, 2013 | 13.18 | 13.21 | 13.06 | 13.19 | 618,865 | -0.11(-0.85%) |
Jan 15, 2013 | 13.26 | 13.31 | 13.08 | 13.30 | 642,364 | -0.01(-0.11%) |
Jan 14, 2013 | 13.29 | 13.37 | 13.24 | 13.32 | 785,827 | +0.02(+0.16%) |
Jan 11, 2013 | 13.35 | 13.36 | 13.06 | 13.30 | 1,132,079 | -0.03(-0.21%) |
Jan 10, 2013 | 13.34 | 13.41 | 13.20 | 13.33 | 1,435,129 | +0.05(+0.35%) |
Jan 09, 2013 | 13.34 | 13.37 | 13.19 | 13.28 | 1,126,944 | -0.04(-0.27%) |
Jan 08, 2013 | 13.12 | 13.37 | 13.09 | 13.31 | 1,269,387 | +0.21(+1.59%) |
Jan 07, 2013 | 13.09 | 13.14 | 12.88 | 13.11 | 991,212 | -0.01(-0.11%) |
Jan 04, 2013 | 13.08 | 13.27 | 12.99 | 13.12 | 879,092 | +0.10(+0.76%) |
Jan 03, 2013 | 12.86 | 13.32 | 12.82 | 13.02 | 1,284,241 | +0.16(+1.21%) |
Jan 02, 2013 | 12.95 | 12.96 | 12.70 | 12.87 | 1,541,043 | -0.04(-0.33%) |
Dec 31, 2012 | 12.61 | 12.99 | 12.57 | 12.91 | 688,134 | +0.27(+2.12%) |
Dec 28, 2012 | 12.61 | 12.76 | 12.60 | 12.64 | 511,740 | -0.05(-0.39%) |
Dec 27, 2012 | 12.50 | 12.70 | 12.45 | 12.69 | 1,353,046 | +0.19(+1.52%) |
Dec 26, 2012 | 12.76 | 12.79 | 12.39 | 12.50 | 628,556 | -0.29(-2.24%) |
Dec 24, 2012 | 12.66 | 12.92 | 12.65 | 12.79 | 557,578 | +0.08(+0.61%) |
Dec 21, 2012 | 12.55 | 12.72 | 12.45 | 12.71 | 895,057 | +0.06(+0.47%) |
Dec 20, 2012 | 12.56 | 12.65 | 12.47 | 12.65 | 1,030,359 | +0.09(+0.73%) |
Dec 19, 2012 | 12.63 | 12.69 | 12.54 | 12.56 | 985,646 | -0.08(-0.61%) |
Dec 18, 2012 | 12.69 | 12.76 | 12.56 | 12.63 | 1,523,072 | -0.03(-0.25%) |
Dec 17, 2012 | 12.61 | 12.70 | 12.50 | 12.67 | 820,248 | +0.08(+0.62%) |
Dec 14, 2012 | 12.55 | 12.65 | 12.55 | 12.59 | 664,489 | -0.01(-0.06%) |
Dec 13, 2012 | 12.71 | 12.78 | 12.56 | 12.60 | 760,443 | -0.11(-0.89%) |
Dec 12, 2012 | 12.74 | 12.81 | 12.61 | 12.71 | 1,325,970 | +0.04(+0.31%) |
Dec 11, 2012 | 12.53 | 12.72 | 12.53 | 12.67 | 758,477 | +0.25(+1.99%) |
Dec 10, 2012 | 12.48 | 12.57 | 12.36 | 12.42 | 719,149 | -0.01(-0.11%) |
Dec 07, 2012 | 12.61 | 12.62 | 12.28 | 12.44 | 1,099,495 | -0.14(-1.12%) |
Dec 06, 2012 | 12.49 | 12.65 | 12.45 | 12.58 | 640,486 | +0.11(+0.84%) |
Dec 05, 2012 | 12.68 | 12.70 | 12.41 | 12.47 | 1,092,523 | -0.18(-1.44%) |
Dec 04, 2012 | 12.71 | 12.82 | 12.64 | 12.65 | 1,579,533 | +0.40(+3.27%) |
Nov 30, 2012 | 11.98 | 12.36 | 11.98 | 12.25 | 2,179,976 | +0.27(+2.26%) |
Nov 29, 2012 | 12.22 | 12.31 | 11.92 | 11.98 | 4,021,260 | +0.27(+2.31%) |
Nov 28, 2012 | 11.74 | 11.87 | 11.63 | 11.71 | 2,221,857 | +0.01(+0.06%) |
Nov 27, 2012 | 11.81 | 11.87 | 11.63 | 11.71 | 1,046,373 | -0.08(-0.68%) |
Nov 26, 2012 | 11.63 | 11.80 | 11.55 | 11.79 | 593,932 | +0.08(+0.69%) |
Nov 23, 2012 | 11.93 | 11.96 | 11.59 | 11.71 | 948,107 | -0.32(-2.66%) |
Nov 21, 2012 | 11.84 | 12.03 | 11.74 | 12.03 | 717,691 | +0.17(+1.45%) |
Nov 20, 2012 | 11.62 | 11.86 | 11.58 | 11.85 | 832,575 | +0.30(+2.61%) |
Nov 19, 2012 | 11.61 | 11.69 | 11.51 | 11.55 | 1,351,886 | +0.10(+0.89%) |
Nov 16, 2012 | 11.28 | 11.47 | 11.13 | 11.45 | 878,905 | +0.16(+1.46%) |
Nov 15, 2012 | 11.23 | 11.40 | 11.10 | 11.28 | 774,475 | +0.01(+0.06%) |
Nov 14, 2012 | 11.85 | 11.85 | 11.24 | 11.28 | 906,531 | -0.48(-4.06%) |
Nov 13, 2012 | 11.70 | 11.79 | 11.69 | 11.76 | 940,482 | -0.01(-0.06%) |
Nov 12, 2012 | 11.66 | 11.78 | 11.63 | 11.76 | 528,150 | +0.15(+1.33%) |
Nov 09, 2012 | 11.80 | 11.90 | 11.59 | 11.61 | 1,681,693 | -0.23(-1.96%) |
Nov 08, 2012 | 12.10 | 12.10 | 11.84 | 11.84 | 758,754 | -0.25(-2.09%) |
Nov 07, 2012 | 12.23 | 12.26 | 12.06 | 12.09 | 1,092,124 | -0.24(-1.91%) |
Nov 06, 2012 | 12.23 | 12.33 | 12.10 | 12.33 | 857,997 | +0.10(+0.80%) |
Nov 05, 2012 | 12.18 | 12.28 | 12.13 | 12.23 | 568,248 | +0.03(+0.23%) |
Nov 02, 2012 | 12.29 | 12.32 | 12.12 | 12.20 | 722,612 | +0.01(+0.06%) |
Nov 01, 2012 | 11.99 | 12.24 | 11.96 | 12.19 | 983,773 | +0.21(+1.79%) |
Oct 31, 2012 | 12.00 | 12.04 | 11.87 | 11.98 | 915,112 | +0.21(+1.79%) |
Oct 26, 2012 | 11.88 | 11.77 | 11.77 | 11.77 | 1,180,801 | -0.12(-0.97%) |
Oct 25, 2012 | 11.89 | 12.03 | 11.78 | 11.89 | 462,662 | +0.07(+0.59%) |
Oct 24, 2012 | 11.94 | 11.98 | 11.76 | 11.82 | 707,441 | -0.07(-0.62%) |
Oct 23, 2012 | 11.97 | 12.00 | 11.82 | 11.89 | 1,269,002 | -0.17(-1.40%) |
Oct 19, 2012 | 12.08 | 12.19 | 12.01 | 12.06 | 698,942 | -0.07(-0.61%) |
Oct 18, 2012 | 12.12 | 12.17 | 11.99 | 12.13 | 724,415 | -0.01(-0.12%) |
Oct 17, 2012 | 11.98 | 12.17 | 11.96 | 12.15 | 1,221,818 | +0.23(+1.92%) |
Oct 16, 2012 | 11.65 | 11.98 | 11.61 | 11.92 | 1,816,363 | +0.31(+2.66%) |
Oct 15, 2012 | 11.30 | 11.69 | 11.30 | 11.61 | 747,268 | +0.34(+3.05%) |
Oct 12, 2012 | 11.33 | 11.34 | 11.16 | 11.26 | 541,055 | -0.09(-0.77%) |
Oct 11, 2012 | 11.37 | 11.41 | 11.27 | 11.35 | 538,403 | +0.07(+0.62%) |
Oct 10, 2012 | 11.40 | 11.55 | 11.25 | 11.28 | 584,246 | -0.13(-1.14%) |
Oct 09, 2012 | 11.51 | 11.59 | 11.38 | 11.41 | 1,118,611 | -0.05(-0.46%) |
Oct 08, 2012 | 11.56 | 11.61 | 11.46 | 11.46 | 247,546 | -0.09(-0.82%) |
Oct 05, 2012 | 11.61 | 11.74 | 11.51 | 11.56 | 1,225,581 | +0.04(+0.34%) |
Oct 04, 2012 | 11.57 | 11.65 | 11.44 | 11.52 | 1,345,498 | -0.01(-0.09%) |
Oct 03, 2012 | 11.27 | 11.55 | 11.24 | 11.53 | 965,315 | +0.31(+2.79%) |
Oct 02, 2012 | 11.21 | 11.30 | 11.11 | 11.22 | 600,579 | +0.07(+0.66%) |
Oct 01, 2012 | 11.20 | 11.39 | 11.10 | 11.14 | 1,001,878 | +0.02(+0.19%) |
Sep 28, 2012 | 11.09 | 11.24 | 10.99 | 11.12 | 566,855 | -0.06(-0.53%) |
Sep 27, 2012 | 10.86 | 11.31 | 10.81 | 11.18 | 780,804 | +0.38(+3.51%) |
Sep 26, 2012 | 10.82 | 10.88 | 10.71 | 10.80 | 447,502 | -0.05(-0.49%) |
Sep 25, 2012 | 10.97 | 10.97 | 10.78 | 10.86 | 862,474 | -0.06(-0.58%) |
Sep 24, 2012 | 10.78 | 11.02 | 10.73 | 10.92 | 525,561 | +0.02(+0.23%) |
Sep 21, 2012 | 10.94 | 11.03 | 10.86 | 10.90 | 824,288 | -0.00(-0.03%) |
Sep 20, 2012 | 10.90 | 10.95 | 10.75 | 10.90 | 577,538 | -0.08(-0.74%) |
Sep 19, 2012 | 11.06 | 11.10 | 10.93 | 10.98 | 587,287 | -0.08(-0.76%) |
Sep 18, 2012 | 11.09 | 11.12 | 10.99 | 11.06 | 740,902 | -0.03(-0.28%) |
Sep 17, 2012 | 11.10 | 11.13 | 11.00 | 11.10 | 704,519 | -0.05(-0.41%) |
Sep 14, 2012 | 11.10 | 11.30 | 11.02 | 11.14 | 683,412 | +0.13(+1.15%) |
Sep 13, 2012 | 10.85 | 11.04 | 10.73 | 11.01 | 1,181,803 | +0.19(+1.79%) |
Sep 12, 2012 | 10.93 | 11.08 | 10.75 | 10.82 | 1,452,647 | -0.09(-0.87%) |
Sep 11, 2012 | 11.08 | 11.10 | 10.90 | 10.92 | 557,465 | -0.14(-1.27%) |
Sep 10, 2012 | 11.04 | 11.20 | 11.03 | 11.06 | 473,548 | -0.02(-0.22%) |
Sep 07, 2012 | 11.14 | 11.20 | 11.05 | 11.08 | 831,576 | -0.02(-0.22%) |
Sep 06, 2012 | 10.92 | 11.12 | 10.85 | 11.11 | 1,255,625 | +0.27(+2.49%) |
Sep 05, 2012 | 10.80 | 10.86 | 10.60 | 10.84 | 878,173 | +0.00(+0.03%) |
Sep 04, 2012 | 10.66 | 10.88 | 10.54 | 10.83 | 1,133,025 | +0.17(+1.55%) |
Aug 31, 2012 | 10.63 | 10.70 | 10.59 | 10.67 | 1,052,992 | +0.12(+1.10%) |
Aug 30, 2012 | 10.49 | 10.72 | 10.27 | 10.55 | 2,016,709 | -0.23(-2.12%) |
Aug 29, 2012 | 11.17 | 11.19 | 10.59 | 10.78 | 3,098,093 | -0.38(-3.40%) |
Aug 27, 2012 | 11.25 | 11.25 | 11.10 | 11.16 | 570,529 | -0.06(-0.50%) |
Aug 24, 2012 | 11.10 | 11.32 | 11.09 | 11.21 | 739,510 | +0.12(+1.08%) |
Aug 23, 2012 | 11.17 | 11.20 | 11.05 | 11.10 | 1,366,021 | -0.14(-1.22%) |
Aug 22, 2012 | 11.13 | 11.23 | 11.06 | 11.23 | 770,437 | +0.05(+0.47%) |
Aug 21, 2012 | 11.23 | 11.27 | 11.10 | 11.18 | 1,150,099 | -0.00(-0.03%) |
Aug 20, 2012 | 11.32 | 11.39 | 11.14 | 11.18 | 1,474,304 | -0.13(-1.15%) |
Aug 17, 2012 | 11.28 | 11.37 | 11.26 | 11.31 | 669,357 | +0.04(+0.37%) |
Aug 16, 2012 | 11.14 | 11.31 | 11.08 | 11.27 | 944,433 | +0.15(+1.39%) |
Aug 15, 2012 | 11.01 | 11.15 | 11.00 | 11.12 | 1,025,588 | +0.05(+0.41%) |
Aug 14, 2012 | 10.86 | 11.09 | 10.83 | 11.07 | 1,751,029 | +0.30(+2.80%) |
Aug 13, 2012 | 10.77 | 10.78 | 10.56 | 10.77 | 684,745 | -0.04(-0.36%) |
Aug 10, 2012 | 10.77 | 10.84 | 10.75 | 10.81 | 666,798 | +0.02(+0.23%) |
Aug 09, 2012 | 10.62 | 10.84 | 10.62 | 10.78 | 1,389,261 | +0.16(+1.55%) |
Aug 08, 2012 | 10.56 | 10.66 | 10.48 | 10.62 | 1,694,771 | +0.06(+0.53%) |
Aug 07, 2012 | 10.51 | 10.68 | 10.47 | 10.56 | 1,984,017 | +0.15(+1.44%) |
Aug 06, 2012 | 10.38 | 10.65 | 10.36 | 10.41 | 1,288,674 | +0.07(+0.68%) |
Aug 03, 2012 | 9.899 | 10.51 | 9.896 | 10.34 | 3,872,061 | +0.53(+5.41%) |
Aug 02, 2012 | 9.469 | 10.02 | 9.396 | 9.812 | 4,030,450 | -0.09(-0.92%) |
Aug 01, 2012 | 9.899 | 10.00 | 9.731 | 9.903 | 3,063,453 | +0.07(+0.71%) |
Jul 31, 2012 | 9.882 | 9.962 | 9.815 | 9.833 | 1,038,518 | -0.11(-1.09%) |
Jul 30, 2012 | 9.920 | 9.951 | 9.763 | 9.941 | 518,460 | +0.03(+0.32%) |
Jul 27, 2012 | 9.717 | 9.937 | 9.717 | 9.910 | 1,372,278 | +0.31(+3.24%) |
Jul 26, 2012 | 9.595 | 9.763 | 9.497 | 9.599 | 1,397,017 | +0.20(+2.16%) |
Jul 25, 2012 | 9.574 | 9.714 | 9.350 | 9.396 | 1,183,184 | -0.14(-1.50%) |
Jul 24, 2012 | 9.574 | 9.682 | 9.469 | 9.539 | 543,559 | -0.02(-0.18%) |
Jul 23, 2012 | 9.640 | 9.640 | 9.274 | 9.557 | 1,278,096 | -0.18(-1.87%) |
Jul 20, 2012 | 9.906 | 9.944 | 9.686 | 9.738 | 793,821 | -0.26(-2.55%) |
Jul 19, 2012 | 9.923 | 10.06 | 9.878 | 9.993 | 1,107,390 | +0.13(+1.27%) |
Jul 18, 2012 | 9.731 | 9.976 | 9.731 | 9.868 | 1,091,492 | +0.11(+1.11%) |
Jul 17, 2012 | 9.784 | 9.784 | 9.616 | 9.759 | 1,125,406 | +0.00(+0.04%) |
Jul 16, 2012 | 9.916 | 9.916 | 9.679 | 9.756 | 1,337,996 | -0.19(-1.90%) |
Jul 13, 2012 | 9.815 | 9.972 | 9.784 | 9.944 | 955,048 | +0.19(+1.90%) |
Jul 12, 2012 | 9.937 | 9.948 | 9.710 | 9.759 | 1,762,506 | -0.30(-2.95%) |
Jul 11, 2012 | 9.833 | 10.08 | 9.756 | 10.06 | 2,115,000 | +0.24(+2.49%) |
Jul 10, 2012 | 9.759 | 9.944 | 9.752 | 9.812 | 981,389 | +0.09(+0.97%) |
Jul 09, 2012 | 9.665 | 9.791 | 9.560 | 9.717 | 1,250,725 | +0.04(+0.40%) |
Jul 06, 2012 | 9.672 | 9.738 | 9.567 | 9.679 | 661,120 | -0.12(-1.18%) |
Jul 05, 2012 | 9.647 | 9.861 | 9.522 | 9.794 | 1,453,671 | +0.22(+2.26%) |
Jul 03, 2012 | 9.546 | 9.735 | 9.469 | 9.578 | 786,139 | +0.13(+1.33%) |
Jul 02, 2012 | 9.616 | 9.654 | 9.340 | 9.452 | 1,363,879 | -0.16(-1.71%) |
Jun 29, 2012 | 9.595 | 9.696 | 9.382 | 9.616 | 1,698,328 | +0.31(+3.34%) |
Jun 28, 2012 | 9.406 | 9.483 | 9.095 | 9.305 | 1,241,913 | -0.20(-2.06%) |
Jun 27, 2012 | 9.263 | 9.518 | 9.239 | 9.501 | 1,864,138 | +0.22(+2.33%) |
Jun 26, 2012 | 9.329 | 9.378 | 9.130 | 9.284 | 1,070,148 | -0.05(-0.49%) |
Jun 25, 2012 | 9.368 | 9.396 | 9.239 | 9.329 | 1,235,154 | -0.15(-1.55%) |
Jun 22, 2012 | 9.476 | 9.522 | 9.347 | 9.476 | 1,238,276 | +0.07(+0.71%) |
Jun 21, 2012 | 9.707 | 9.787 | 9.392 | 9.410 | 1,156,348 | -0.26(-2.67%) |
Jun 20, 2012 | 9.630 | 9.791 | 9.490 | 9.668 | 1,247,669 | +0.02(+0.22%) |
Jun 19, 2012 | 9.515 | 9.647 | 9.515 | 9.647 | 2,680,565 | +0.17(+1.81%) |
Jun 18, 2012 | 9.571 | 9.613 | 9.389 | 9.476 | 2,677,609 | -0.16(-1.70%) |
Jun 15, 2012 | 9.539 | 9.661 | 9.441 | 9.640 | 1,458,419 | +0.13(+1.36%) |
Jun 14, 2012 | 9.466 | 9.564 | 9.357 | 9.511 | 1,971,639 | +0.05(+0.55%) |
Jun 13, 2012 | 9.452 | 9.599 | 9.312 | 9.459 | 3,036,107 | -0.03(-0.29%) |
Jun 12, 2012 | 8.893 | 9.497 | 8.868 | 9.487 | 4,513,595 | +0.79(+9.12%) |
Jun 11, 2012 | 8.935 | 9.050 | 8.673 | 8.694 | 2,135,852 | -0.10(-1.19%) |
Jun 08, 2012 | 8.701 | 8.879 | 8.548 | 8.798 | 2,269,654 | +0.06(+0.72%) |
Jun 07, 2012 | 8.680 | 8.903 | 8.662 | 8.735 | 2,499,361 | +0.14(+1.67%) |
Jun 06, 2012 | 8.526 | 8.701 | 8.498 | 8.592 | 2,268,870 | +0.10(+1.19%) |
Jun 05, 2012 | 8.103 | 8.505 | 8.096 | 8.491 | 3,233,973 | +0.38(+4.74%) |
Jun 04, 2012 | 8.040 | 8.148 | 7.977 | 8.107 | 2,449,344 | +0.10(+1.31%) |
Jun 01, 2012 | 8.096 | 8.100 | 7.750 | 8.002 | 4,063,456 | -0.23(-2.84%) |
May 31, 2012 | 8.512 | 8.529 | 8.114 | 8.236 | 3,638,565 | -0.25(-2.92%) |
May 30, 2012 | 8.680 | 8.687 | 8.466 | 8.484 | 2,255,960 | -0.29(-3.31%) |
May 29, 2012 | 8.728 | 8.823 | 8.613 | 8.774 | 1,639,971 | +0.02(+0.28%) |
May 25, 2012 | 8.739 | 8.797 | 8.648 | 8.749 | 1,551,210 | +0.01(+0.08%) |
May 24, 2012 | 8.851 | 8.875 | 8.620 | 8.742 | 1,586,523 | -0.07(-0.79%) |
May 23, 2012 | 8.645 | 8.826 | 8.519 | 8.812 | 1,536,857 | +0.10(+1.20%) |
May 22, 2012 | 8.879 | 8.924 | 8.624 | 8.708 | 3,583,001 | -0.16(-1.85%) |
May 21, 2012 | 8.694 | 8.886 | 8.571 | 8.872 | 1,783,164 | +0.21(+2.38%) |
May 18, 2012 | 8.854 | 8.889 | 8.627 | 8.666 | 2,768,400 | -0.13(-1.51%) |
May 17, 2012 | 9.029 | 9.109 | 8.709 | 8.798 | 3,580,488 | -0.27(-2.93%) |
May 16, 2012 | 8.596 | 9.137 | 8.533 | 9.064 | 7,433,298 | +0.50(+5.83%) |
May 15, 2012 | 8.711 | 8.805 | 8.494 | 8.564 | 3,043,808 | -0.14(-1.56%) |
May 14, 2012 | 8.724 | 8.836 | 8.596 | 8.700 | 2,547,313 | -0.18(-2.07%) |
May 11, 2012 | 8.846 | 9.065 | 8.836 | 8.884 | 1,610,089 | -0.01(-0.12%) |
May 10, 2012 | 9.037 | 9.072 | 8.780 | 8.895 | 2,761,843 | -0.08(-0.85%) |
May 09, 2012 | 8.745 | 9.079 | 8.707 | 8.971 | 2,815,294 | +0.10(+1.10%) |
May 08, 2012 | 8.968 | 8.978 | 8.645 | 8.874 | 3,574,317 | -0.13(-1.43%) |
May 07, 2012 | 9.134 | 9.183 | 8.981 | 9.002 | 3,072,983 | -0.19(-2.04%) |
May 04, 2012 | 9.617 | 9.627 | 9.084 | 9.190 | 3,008,438 | -0.14(-1.45%) |
May 03, 2012 | 10.19 | 10.24 | 8.947 | 9.325 | 9,533,704 | -0.68(-6.80%) |
May 02, 2012 | 9.648 | 10.07 | 9.565 | 10.01 | 3,399,289 | +0.34(+3.48%) |
May 01, 2012 | 9.954 | 10.01 | 9.645 | 9.669 | 3,003,077 | -0.33(-3.27%) |
Apr 30, 2012 | 9.808 | 10.01 | 9.801 | 9.996 | 3,284,714 | +0.18(+1.84%) |
Apr 27, 2012 | 9.714 | 9.930 | 9.690 | 9.815 | 4,157,592 | +0.11(+1.18%) |
Apr 26, 2012 | 9.554 | 9.725 | 9.527 | 9.700 | 1,802,004 | +0.15(+1.53%) |
Apr 25, 2012 | 9.457 | 9.575 | 9.308 | 9.554 | 2,093,010 | +0.19(+2.04%) |
Apr 24, 2012 | 9.631 | 9.655 | 9.304 | 9.363 | 2,342,657 | -0.25(-2.64%) |
Apr 23, 2012 | 9.485 | 9.631 | 9.475 | 9.617 | 3,248,798 | -0.02(-0.25%) |
Apr 20, 2012 | 9.370 | 9.756 | 9.353 | 9.641 | 2,155,965 | +0.29(+3.08%) |
Apr 19, 2012 | 9.357 | 9.530 | 9.308 | 9.353 | 1,706,418 | -0.02(-0.19%) |
Apr 18, 2012 | 9.297 | 9.370 | 9.259 | 9.370 | 972,110 | +0.05(+0.52%) |
Apr 17, 2012 | 9.315 | 9.412 | 9.277 | 9.322 | 1,206,895 | +0.09(+0.98%) |
Apr 16, 2012 | 9.346 | 9.419 | 9.198 | 9.231 | 1,239,485 | -0.12(-1.26%) |
Apr 13, 2012 | 9.398 | 9.551 | 9.318 | 9.350 | 1,564,083 | -0.14(-1.50%) |
Apr 12, 2012 | 9.284 | 9.509 | 9.284 | 9.492 | 861,669 | +0.22(+2.40%) |
Apr 11, 2012 | 9.297 | 9.381 | 9.235 | 9.270 | 1,670,873 | +0.05(+0.49%) |
Apr 10, 2012 | 9.419 | 9.492 | 9.207 | 9.225 | 2,511,547 | -0.24(-2.53%) |
Apr 09, 2012 | 9.509 | 9.537 | 9.325 | 9.464 | 2,714,885 | -0.18(-1.84%) |
Apr 05, 2012 | 9.634 | 9.697 | 9.593 | 9.641 | 1,079,049 | +0.00(+0.04%) |
Apr 04, 2012 | 9.700 | 9.739 | 9.523 | 9.638 | 1,676,208 | -0.16(-1.63%) |
Apr 03, 2012 | 9.690 | 9.860 | 9.614 | 9.798 | 1,903,608 | +0.12(+1.22%) |