Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 10.48 | 10.51 | 10.44 | 10.49 | 173,535 | -0.00(-0.02%) |
Mar 27, 2013 | 10.45 | 10.50 | 10.41 | 10.49 | 209,961 | -0.02(-0.19%) |
Mar 26, 2013 | 10.49 | 10.51 | 10.47 | 10.51 | 159,389 | +0.08(+0.81%) |
Mar 25, 2013 | 10.48 | 10.50 | 10.42 | 10.43 | 98,788 | -0.03(-0.27%) |
Mar 22, 2013 | 10.42 | 10.47 | 10.42 | 10.46 | 139,690 | +0.04(+0.42%) |
Mar 21, 2013 | 10.43 | 10.46 | 10.40 | 10.41 | 195,389 | -0.13(-1.20%) |
Mar 20, 2013 | 10.56 | 10.57 | 10.51 | 10.54 | 242,728 | +0.07(+0.63%) |
Mar 19, 2013 | 10.55 | 10.55 | 10.41 | 10.47 | 196,353 | -0.03(-0.26%) |
Mar 18, 2013 | 10.43 | 10.54 | 10.43 | 10.50 | 66,606 | -0.02(-0.16%) |
Mar 15, 2013 | 10.56 | 10.57 | 10.50 | 10.52 | 228,835 | -0.04(-0.36%) |
Mar 14, 2013 | 10.53 | 10.57 | 10.52 | 10.56 | 143,321 | +0.07(+0.63%) |
Mar 13, 2013 | 10.48 | 10.53 | 10.45 | 10.49 | 118,295 | +0.01(+0.13%) |
Mar 12, 2013 | 10.52 | 10.53 | 10.44 | 10.48 | 363,351 | -0.08(-0.73%) |
Mar 11, 2013 | 10.46 | 10.55 | 10.46 | 10.55 | 273,587 | +0.04(+0.37%) |
Mar 08, 2013 | 10.54 | 10.54 | 10.48 | 10.51 | 386,376 | -0.01(-0.07%) |
Mar 07, 2013 | 10.48 | 10.53 | 10.47 | 10.52 | 2,360,987 | +0.02(+0.17%) |
Mar 06, 2013 | 10.53 | 10.53 | 10.46 | 10.50 | 134,728 | +0.03(+0.26%) |
Mar 05, 2013 | 10.41 | 10.51 | 10.41 | 10.48 | 230,764 | +0.14(+1.34%) |
Mar 04, 2013 | 10.30 | 10.35 | 10.26 | 10.34 | 98,675 | +0.04(+0.37%) |
Mar 01, 2013 | 10.26 | 10.34 | 10.21 | 10.30 | 115,488 | -0.00(-0.04%) |
Feb 28, 2013 | 10.33 | 10.38 | 10.30 | 10.30 | 112,947 | -0.03(-0.25%) |
Feb 27, 2013 | 10.22 | 10.37 | 10.22 | 10.33 | 133,664 | +0.08(+0.76%) |
Feb 26, 2013 | 10.23 | 10.25 | 10.16 | 10.25 | 175,849 | +0.07(+0.69%) |
Feb 25, 2013 | 10.38 | 10.44 | 10.18 | 10.18 | 677,089 | -0.15(-1.43%) |
Feb 22, 2013 | 10.28 | 10.34 | 10.27 | 10.33 | 315,786 | +0.09(+0.91%) |
Feb 21, 2013 | 10.31 | 10.31 | 10.19 | 10.24 | 140,967 | -0.09(-0.86%) |
Feb 20, 2013 | 10.47 | 10.47 | 10.32 | 10.32 | 134,555 | -0.13(-1.28%) |
Feb 19, 2013 | 10.43 | 10.46 | 10.40 | 10.46 | 249,838 | +0.08(+0.80%) |
Feb 15, 2013 | 10.40 | 10.43 | 10.35 | 10.37 | 123,076 | -0.01(-0.12%) |
Feb 14, 2013 | 10.36 | 10.41 | 10.35 | 10.39 | 339,183 | -0.01(-0.08%) |
Feb 13, 2013 | 10.41 | 10.43 | 10.36 | 10.40 | 159,176 | -0.00(-0.02%) |
Feb 12, 2013 | 10.42 | 10.43 | 10.38 | 10.40 | 354,120 | -0.03(-0.27%) |
Feb 11, 2013 | 10.42 | 10.44 | 10.39 | 10.43 | 378,847 | +0.04(+0.39%) |
Feb 08, 2013 | 10.36 | 10.43 | 10.36 | 10.39 | 166,685 | +0.09(+0.89%) |
Feb 07, 2013 | 10.34 | 10.34 | 10.22 | 10.29 | 244,717 | -0.04(-0.35%) |
Feb 06, 2013 | 10.30 | 10.35 | 10.28 | 10.33 | 297,915 | +0.14(+1.36%) |
Feb 04, 2013 | 10.33 | 10.33 | 10.19 | 10.19 | 131,669 | -0.15(-1.45%) |
Feb 01, 2013 | 10.30 | 10.37 | 10.28 | 10.34 | 109,336 | +0.09(+0.92%) |
Jan 31, 2013 | 10.28 | 10.32 | 10.24 | 10.25 | 635,895 | +0.00(+0.01%) |
Jan 30, 2013 | 10.25 | 10.29 | 10.22 | 10.25 | 1,308,508 | -0.02(-0.16%) |
Jan 29, 2013 | 10.22 | 10.27 | 10.17 | 10.26 | 227,019 | +0.04(+0.39%) |
Jan 28, 2013 | 10.21 | 10.27 | 10.19 | 10.22 | 296,213 | -0.01(-0.12%) |
Jan 25, 2013 | 10.24 | 10.30 | 10.22 | 10.23 | 113,785 | -0.00(-0.01%) |
Jan 24, 2013 | 10.22 | 10.32 | 10.22 | 10.24 | 559,685 | -0.17(-1.60%) |
Jan 23, 2013 | 10.36 | 10.42 | 10.36 | 10.40 | 503,035 | +0.10(+1.01%) |
Jan 22, 2013 | 10.28 | 10.30 | 10.22 | 10.30 | 108,605 | +0.00(+0.01%) |
Jan 18, 2013 | 10.29 | 10.30 | 10.24 | 10.30 | 274,219 | -0.03(-0.26%) |
Jan 17, 2013 | 10.33 | 10.35 | 10.29 | 10.32 | 107,693 | +0.05(+0.50%) |
Jan 16, 2013 | 10.23 | 10.29 | 10.20 | 10.27 | 213,120 | +0.05(+0.53%) |
Jan 15, 2013 | 10.24 | 10.24 | 10.17 | 10.22 | 318,113 | -0.07(-0.69%) |
Jan 14, 2013 | 10.28 | 10.33 | 10.26 | 10.29 | 180,578 | -0.05(-0.52%) |
Jan 11, 2013 | 10.33 | 10.36 | 10.30 | 10.34 | 168,460 | +0.03(+0.32%) |
Jan 10, 2013 | 10.31 | 10.33 | 10.24 | 10.31 | 174,107 | +0.09(+0.88%) |
Jan 09, 2013 | 10.20 | 10.26 | 10.20 | 10.22 | 153,397 | +0.02(+0.24%) |
Jan 08, 2013 | 10.25 | 10.25 | 10.14 | 10.20 | 310,725 | -0.05(-0.53%) |
Jan 07, 2013 | 10.24 | 10.26 | 10.20 | 10.25 | 69,472 | -0.05(-0.44%) |
Jan 04, 2013 | 10.32 | 10.32 | 10.27 | 10.30 | 153,111 | -0.05(-0.48%) |
Jan 03, 2013 | 10.40 | 10.43 | 10.33 | 10.34 | 131,623 | -0.08(-0.81%) |
Jan 02, 2013 | 10.39 | 10.43 | 10.33 | 10.43 | 477,962 | +0.31(+3.05%) |
Dec 31, 2012 | 9.918 | 10.13 | 9.892 | 10.12 | 448,626 | +0.18(+1.86%) |
Dec 28, 2012 | 9.966 | 10.01 | 9.920 | 9.936 | 264,203 | -0.07(-0.72%) |
Dec 27, 2012 | 10.01 | 10.03 | 9.889 | 10.01 | 720,744 | +0.00(+0.02%) |
Dec 26, 2012 | 10.06 | 10.09 | 9.977 | 10.01 | 111,990 | -0.03(-0.33%) |
Dec 24, 2012 | 10.06 | 10.07 | 10.03 | 10.04 | 54,947 | -0.04(-0.36%) |
Dec 21, 2012 | 10.01 | 10.08 | 10.00 | 10.08 | 107,760 | -0.12(-1.14%) |
Dec 20, 2012 | 10.16 | 10.21 | 10.13 | 10.19 | 136,378 | +0.01(+0.07%) |
Dec 19, 2012 | 10.22 | 10.26 | 10.17 | 10.18 | 107,002 | -0.02(-0.22%) |
Dec 18, 2012 | 10.09 | 10.21 | 10.08 | 10.21 | 566,814 | +0.15(+1.49%) |
Dec 17, 2012 | 9.939 | 10.06 | 9.916 | 10.06 | 323,115 | +0.11(+1.10%) |
Dec 14, 2012 | 9.959 | 9.970 | 9.910 | 9.947 | 105,825 | -0.06(-0.63%) |
Dec 13, 2012 | 10.05 | 10.11 | 9.968 | 10.01 | 3,127,501 | -0.05(-0.46%) |
Dec 12, 2012 | 10.14 | 10.14 | 10.04 | 10.06 | 188,589 | -0.02(-0.21%) |
Dec 11, 2012 | 10.01 | 10.13 | 10.01 | 10.08 | 219,263 | +0.10(+1.03%) |
Dec 10, 2012 | 9.925 | 9.998 | 9.925 | 9.974 | 134,798 | +0.03(+0.30%) |
Dec 07, 2012 | 10.02 | 10.03 | 9.902 | 9.944 | 161,492 | -0.02(-0.22%) |
Dec 06, 2012 | 9.868 | 9.993 | 9.846 | 9.967 | 253,241 | +0.07(+0.72%) |
Dec 05, 2012 | 9.980 | 9.980 | 9.850 | 9.895 | 417,689 | -0.10(-1.00%) |
Dec 04, 2012 | 9.982 | 10.01 | 9.949 | 9.995 | 118,516 | +0.00(+0.00%) |
Nov 30, 2012 | 10.01 | 10.02 | 9.965 | 9.995 | 145,411 | -0.01(-0.07%) |
Nov 29, 2012 | 10.00 | 10.05 | 9.989 | 10.00 | 158,156 | +0.04(+0.45%) |
Nov 28, 2012 | 9.826 | 9.971 | 9.789 | 9.958 | 281,537 | +0.06(+0.56%) |
Nov 27, 2012 | 9.941 | 9.958 | 9.890 | 9.902 | 130,845 | -0.04(-0.39%) |
Nov 26, 2012 | 9.889 | 9.946 | 9.855 | 9.941 | 222,613 | +0.03(+0.32%) |
Nov 23, 2012 | 9.816 | 9.910 | 9.816 | 9.910 | 474,247 | +0.19(+1.97%) |
Nov 21, 2012 | 9.725 | 9.743 | 9.680 | 9.719 | 56,444 | +0.04(+0.43%) |
Nov 20, 2012 | 9.658 | 9.698 | 9.607 | 9.677 | 99,480 | -0.04(-0.38%) |
Nov 19, 2012 | 9.596 | 9.714 | 9.596 | 9.714 | 217,628 | +0.24(+2.54%) |
Nov 16, 2012 | 9.456 | 9.488 | 9.326 | 9.474 | 194,364 | +0.04(+0.40%) |
Nov 15, 2012 | 9.462 | 9.496 | 9.385 | 9.436 | 185,962 | +0.01(+0.06%) |
Nov 14, 2012 | 9.602 | 9.602 | 9.431 | 9.431 | 2,315,119 | -0.10(-1.03%) |
Nov 13, 2012 | 9.495 | 9.607 | 9.495 | 9.529 | 105,263 | -0.06(-0.65%) |
Nov 12, 2012 | 9.656 | 9.656 | 9.553 | 9.592 | 71,674 | -0.01(-0.09%) |
Nov 09, 2012 | 9.568 | 9.686 | 9.549 | 9.601 | 119,588 | +0.04(+0.42%) |
Nov 08, 2012 | 9.710 | 9.735 | 9.561 | 9.561 | 153,499 | -0.12(-1.23%) |
Nov 07, 2012 | 9.844 | 9.844 | 9.677 | 9.680 | 211,075 | -0.23(-2.32%) |
Nov 06, 2012 | 9.886 | 9.970 | 9.886 | 9.910 | 69,952 | +0.06(+0.62%) |
Nov 05, 2012 | 9.825 | 9.874 | 9.799 | 9.849 | 137,806 | +0.05(+0.47%) |
Nov 02, 2012 | 9.962 | 9.962 | 9.796 | 9.803 | 76,685 | -0.13(-1.32%) |
Nov 01, 2012 | 9.810 | 9.940 | 9.810 | 9.934 | 98,529 | +0.09(+0.88%) |
Oct 31, 2012 | 9.876 | 9.923 | 9.723 | 9.847 | 598,666 | +0.06(+0.64%) |
Oct 26, 2012 | 9.752 | 9.784 | 9.784 | 9.784 | 423,464 | +0.01(+0.12%) |
Oct 25, 2012 | 9.849 | 9.873 | 9.762 | 9.772 | 1,746,323 | -0.00(-0.00%) |
Oct 24, 2012 | 9.916 | 9.916 | 9.764 | 9.773 | 143,321 | -0.04(-0.38%) |
Oct 23, 2012 | 9.825 | 9.881 | 9.804 | 9.810 | 134,034 | -0.04(-0.39%) |
Oct 19, 2012 | 10.04 | 10.05 | 9.844 | 9.849 | 340,936 | -0.23(-2.25%) |
Oct 18, 2012 | 10.18 | 10.19 | 10.05 | 10.08 | 349,398 | -0.13(-1.27%) |
Oct 17, 2012 | 10.19 | 10.24 | 10.18 | 10.21 | 77,490 | -0.07(-0.65%) |
Oct 16, 2012 | 10.14 | 10.27 | 10.14 | 10.27 | 123,133 | +0.18(+1.77%) |
Oct 15, 2012 | 10.08 | 10.11 | 10.01 | 10.09 | 105,651 | +0.07(+0.67%) |
Oct 12, 2012 | 10.01 | 10.05 | 9.980 | 10.03 | 299,098 | +0.03(+0.25%) |
Oct 11, 2012 | 10.09 | 10.11 | 10.00 | 10.00 | 123,052 | -0.02(-0.18%) |
Oct 10, 2012 | 10.09 | 10.09 | 10.01 | 10.02 | 173,211 | -0.09(-0.86%) |
Oct 09, 2012 | 10.21 | 10.21 | 10.07 | 10.11 | 437,870 | -0.16(-1.51%) |
Oct 08, 2012 | 10.28 | 10.30 | 10.25 | 10.26 | 73,181 | -0.08(-0.81%) |
Oct 05, 2012 | 10.44 | 10.45 | 10.34 | 10.34 | 26,319 | -0.06(-0.55%) |
Oct 04, 2012 | 10.41 | 10.43 | 10.37 | 10.40 | 81,403 | +0.02(+0.19%) |
Oct 03, 2012 | 10.37 | 10.41 | 10.34 | 10.38 | 144,761 | +0.03(+0.29%) |
Oct 02, 2012 | 10.37 | 10.39 | 10.28 | 10.35 | 111,005 | +0.04(+0.38%) |
Oct 01, 2012 | 10.38 | 10.45 | 10.31 | 10.31 | 225,836 | -0.01(-0.06%) |
Sep 28, 2012 | 10.37 | 10.39 | 10.31 | 10.32 | 598,907 | -0.09(-0.90%) |
Sep 27, 2012 | 10.29 | 10.44 | 10.27 | 10.41 | 63,459 | +0.17(+1.62%) |
Sep 26, 2012 | 10.32 | 10.32 | 10.20 | 10.25 | 149,961 | -0.10(-0.97%) |
Sep 25, 2012 | 10.53 | 10.53 | 10.34 | 10.35 | 246,520 | -0.13(-1.28%) |
Sep 24, 2012 | 10.46 | 10.50 | 10.45 | 10.48 | 217,273 | -0.08(-0.75%) |
Sep 21, 2012 | 10.63 | 10.64 | 10.56 | 10.56 | 68,216 | +0.01(+0.09%) |
Sep 20, 2012 | 10.56 | 10.57 | 10.51 | 10.55 | 85,631 | -0.05(-0.51%) |
Sep 19, 2012 | 10.59 | 10.63 | 10.58 | 10.61 | 87,855 | +0.00(+0.04%) |
Sep 18, 2012 | 10.60 | 10.61 | 10.57 | 10.60 | 77,818 | +0.01(+0.10%) |
Sep 17, 2012 | 10.61 | 10.62 | 10.57 | 10.59 | 378,793 | -0.03(-0.24%) |
Sep 14, 2012 | 10.60 | 10.66 | 10.59 | 10.62 | 449,006 | +0.10(+0.95%) |
Sep 13, 2012 | 10.36 | 10.55 | 10.36 | 10.52 | 146,684 | +0.15(+1.45%) |
Sep 12, 2012 | 10.36 | 10.37 | 10.31 | 10.37 | 232,604 | +0.08(+0.78%) |
Sep 11, 2012 | 10.27 | 10.34 | 10.27 | 10.29 | 81,382 | +0.06(+0.55%) |
Sep 10, 2012 | 10.36 | 10.36 | 10.22 | 10.23 | 152,139 | -0.13(-1.21%) |
Sep 07, 2012 | 10.34 | 10.37 | 10.31 | 10.35 | 212,998 | +0.02(+0.23%) |
Sep 06, 2012 | 10.17 | 10.33 | 10.17 | 10.33 | 147,200 | +0.22(+2.17%) |
Sep 05, 2012 | 10.09 | 10.15 | 10.06 | 10.11 | 3,239,143 | -0.01(-0.13%) |
Sep 04, 2012 | 10.13 | 10.15 | 10.04 | 10.12 | 171,516 | -0.01(-0.06%) |
Aug 31, 2012 | 10.12 | 10.18 | 10.06 | 10.13 | 566,109 | +0.07(+0.67%) |
Aug 30, 2012 | 10.14 | 10.14 | 10.06 | 10.06 | 286,448 | -0.13(-1.29%) |
Aug 29, 2012 | 10.19 | 10.21 | 10.16 | 10.19 | 59,506 | +0.00(+0.04%) |
Aug 27, 2012 | 10.22 | 10.23 | 10.17 | 10.19 | 129,706 | -0.02(-0.22%) |
Aug 24, 2012 | 10.11 | 10.23 | 10.10 | 10.21 | 75,701 | +0.05(+0.51%) |
Aug 23, 2012 | 10.19 | 10.22 | 10.15 | 10.16 | 85,845 | -0.08(-0.82%) |
Aug 22, 2012 | 10.19 | 10.25 | 10.15 | 10.24 | 112,144 | +0.01(+0.13%) |
Aug 21, 2012 | 10.31 | 10.34 | 10.20 | 10.23 | 179,309 | -0.06(-0.57%) |
Aug 20, 2012 | 10.23 | 10.29 | 10.21 | 10.29 | 347,556 | +0.04(+0.42%) |
Aug 17, 2012 | 10.21 | 10.25 | 10.21 | 10.25 | 48,403 | +0.03(+0.31%) |
Aug 16, 2012 | 10.10 | 10.23 | 10.10 | 10.21 | 77,684 | +0.16(+1.57%) |
Aug 15, 2012 | 10.04 | 10.09 | 10.04 | 10.06 | 50,862 | +0.02(+0.24%) |
Aug 14, 2012 | 10.09 | 10.11 | 10.03 | 10.03 | 103,212 | -0.03(-0.34%) |
Aug 13, 2012 | 10.04 | 10.07 | 10.00 | 10.07 | 52,799 | +0.00(+0.00%) |
Aug 10, 2012 | 9.992 | 10.07 | 9.992 | 10.07 | 34,232 | +0.02(+0.24%) |
Aug 09, 2012 | 9.998 | 10.05 | 9.917 | 10.04 | 133,478 | +0.06(+0.55%) |
Aug 08, 2012 | 9.952 | 10.01 | 9.949 | 9.987 | 181,996 | +0.01(+0.06%) |
Aug 07, 2012 | 9.925 | 10.01 | 9.925 | 9.981 | 236,885 | +0.07(+0.72%) |
Aug 06, 2012 | 9.870 | 9.941 | 9.870 | 9.910 | 624,764 | +0.09(+0.90%) |
Aug 03, 2012 | 9.755 | 9.844 | 9.649 | 9.822 | 1,348,252 | +0.19(+2.00%) |
Aug 02, 2012 | 9.593 | 9.710 | 9.561 | 9.629 | 945,385 | -0.08(-0.78%) |
Aug 01, 2012 | 9.796 | 9.796 | 9.646 | 9.705 | 1,084,773 | -0.03(-0.35%) |
Jul 31, 2012 | 9.719 | 9.777 | 9.719 | 9.740 | 617,152 | +0.07(+0.68%) |
Jul 30, 2012 | 9.677 | 9.732 | 9.654 | 9.674 | 52,041 | +0.01(+0.06%) |
Jul 27, 2012 | 9.489 | 9.693 | 9.489 | 9.668 | 47,150 | +0.22(+2.29%) |
Jul 26, 2012 | 9.440 | 9.486 | 9.405 | 9.452 | 252,068 | +0.16(+1.70%) |
Jul 25, 2012 | 9.301 | 9.359 | 9.267 | 9.293 | 270,233 | -0.06(-0.59%) |
Jul 24, 2012 | 9.464 | 9.464 | 9.307 | 9.349 | 258,641 | -0.09(-0.90%) |
Jul 23, 2012 | 9.392 | 9.459 | 9.304 | 9.434 | 517,270 | -0.13(-1.39%) |
Jul 20, 2012 | 9.674 | 9.674 | 9.567 | 9.567 | 279,701 | -0.13(-1.32%) |
Jul 19, 2012 | 9.671 | 9.710 | 9.655 | 9.695 | 333,136 | +0.14(+1.52%) |
Jul 18, 2012 | 9.496 | 9.573 | 9.494 | 9.550 | 392,361 | +0.16(+1.68%) |
Jul 17, 2012 | 9.426 | 9.426 | 9.295 | 9.393 | 310,650 | +0.01(+0.13%) |
Jul 16, 2012 | 9.405 | 9.419 | 9.370 | 9.380 | 116,620 | -0.04(-0.44%) |
Jul 13, 2012 | 9.293 | 9.430 | 9.293 | 9.422 | 116,385 | +0.15(+1.59%) |
Jul 12, 2012 | 9.305 | 9.328 | 9.195 | 9.274 | 192,381 | -0.13(-1.35%) |
Jul 11, 2012 | 9.440 | 9.440 | 9.323 | 9.401 | 507,313 | -0.02(-0.25%) |
Jul 10, 2012 | 9.552 | 9.595 | 9.388 | 9.425 | 220,288 | -0.10(-1.07%) |
Jul 09, 2012 | 9.546 | 9.550 | 9.471 | 9.526 | 211,196 | -0.05(-0.50%) |
Jul 06, 2012 | 9.647 | 9.671 | 9.510 | 9.574 | 263,492 | -0.19(-1.97%) |
Jul 05, 2012 | 9.732 | 9.805 | 9.702 | 9.767 | 223,471 | +0.01(+0.09%) |
Jul 03, 2012 | 9.689 | 9.758 | 9.682 | 9.758 | 33,120 | +0.08(+0.83%) |
Jul 02, 2012 | 9.686 | 9.707 | 9.622 | 9.677 | 2,910,744 | +0.01(+0.14%) |
Jun 29, 2012 | 9.577 | 9.673 | 9.545 | 9.664 | 706,764 | +0.29(+3.09%) |
Jun 28, 2012 | 9.401 | 9.401 | 9.269 | 9.374 | 180,736 | -0.07(-0.71%) |
Jun 27, 2012 | 9.426 | 9.477 | 9.409 | 9.441 | 204,207 | +0.06(+0.67%) |
Jun 26, 2012 | 9.368 | 9.399 | 9.320 | 9.379 | 127,146 | +0.03(+0.30%) |
Jun 25, 2012 | 9.461 | 9.461 | 9.332 | 9.350 | 151,294 | -0.23(-2.41%) |
Jun 22, 2012 | 9.525 | 9.582 | 9.507 | 9.582 | 103,165 | +0.09(+0.96%) |
Jun 21, 2012 | 9.743 | 9.743 | 9.489 | 9.490 | 337,331 | -0.27(-2.72%) |
Jun 20, 2012 | 9.747 | 9.787 | 9.682 | 9.756 | 148,266 | +0.04(+0.39%) |
Jun 19, 2012 | 9.690 | 9.771 | 9.690 | 9.719 | 133,158 | +0.10(+1.00%) |
Jun 18, 2012 | 9.558 | 9.655 | 9.548 | 9.622 | 97,628 | +0.06(+0.58%) |
Jun 15, 2012 | 9.472 | 9.576 | 9.461 | 9.567 | 175,816 | +0.12(+1.28%) |
Jun 14, 2012 | 9.432 | 9.472 | 9.381 | 9.447 | 144,233 | +0.03(+0.27%) |
Jun 13, 2012 | 9.482 | 9.519 | 9.411 | 9.421 | 61,895 | -0.07(-0.77%) |
Jun 12, 2012 | 9.417 | 9.494 | 9.366 | 9.494 | 80,689 | +0.11(+1.20%) |
Jun 11, 2012 | 9.598 | 9.634 | 9.371 | 9.381 | 580,066 | -0.11(-1.21%) |
Jun 08, 2012 | 9.406 | 9.497 | 9.374 | 9.496 | 113,221 | +0.02(+0.24%) |
Jun 07, 2012 | 9.597 | 9.631 | 9.473 | 9.473 | 223,376 | +0.00(+0.02%) |
Jun 06, 2012 | 9.332 | 9.473 | 9.329 | 9.472 | 172,219 | +0.23(+2.51%) |
Jun 05, 2012 | 9.174 | 9.247 | 9.170 | 9.240 | 351,176 | +0.07(+0.71%) |
Jun 04, 2012 | 9.143 | 9.200 | 9.067 | 9.174 | 634,035 | +0.04(+0.44%) |
Jun 01, 2012 | 9.223 | 9.273 | 9.134 | 9.134 | 4,154,600 | -0.27(-2.89%) |
May 31, 2012 | 9.444 | 9.445 | 9.335 | 9.406 | 763,966 | -0.02(-0.24%) |
May 30, 2012 | 9.421 | 9.459 | 9.392 | 9.429 | 415,741 | -0.10(-1.08%) |
May 29, 2012 | 9.485 | 9.567 | 9.464 | 9.531 | 193,387 | +0.14(+1.50%) |
May 25, 2012 | 9.381 | 9.399 | 9.345 | 9.390 | 2,645,260 | -0.00(-0.03%) |
May 24, 2012 | 9.497 | 9.502 | 9.344 | 9.393 | 263,210 | -0.09(-0.99%) |
May 23, 2012 | 9.406 | 9.488 | 9.308 | 9.487 | 275,193 | -0.01(-0.09%) |
May 22, 2012 | 9.588 | 9.588 | 9.444 | 9.496 | 487,091 | -0.02(-0.19%) |
May 21, 2012 | 9.308 | 9.513 | 9.289 | 9.513 | 279,032 | +0.25(+2.73%) |
May 18, 2012 | 9.397 | 9.419 | 9.243 | 9.261 | 769,674 | -0.12(-1.25%) |
May 17, 2012 | 9.519 | 9.540 | 9.378 | 9.378 | 518,682 | -0.15(-1.56%) |
May 16, 2012 | 9.637 | 9.643 | 9.503 | 9.527 | 492,316 | -0.11(-1.13%) |
May 15, 2012 | 9.681 | 9.755 | 9.618 | 9.635 | 332,261 | -0.05(-0.52%) |
May 14, 2012 | 9.716 | 9.751 | 9.679 | 9.686 | 221,857 | -0.11(-1.11%) |
May 11, 2012 | 9.726 | 9.884 | 9.726 | 9.795 | 448,569 | -0.01(-0.14%) |
May 10, 2012 | 9.921 | 9.921 | 9.792 | 9.808 | 587,483 | -0.07(-0.68%) |
May 09, 2012 | 9.805 | 9.924 | 9.741 | 9.875 | 649,231 | -0.02(-0.21%) |
May 08, 2012 | 9.893 | 9.918 | 9.765 | 9.896 | 196,728 | -0.06(-0.64%) |
May 07, 2012 | 9.891 | 9.991 | 9.891 | 9.960 | 317,172 | -0.00(-0.04%) |
May 04, 2012 | 10.12 | 10.12 | 9.963 | 9.964 | 306,366 | -0.22(-2.20%) |
May 03, 2012 | 10.30 | 10.31 | 10.17 | 10.19 | 356,212 | -0.11(-1.05%) |
May 02, 2012 | 10.25 | 10.30 | 10.21 | 10.30 | 516,644 | +0.00(+0.00%) |
May 01, 2012 | 10.25 | 10.38 | 10.25 | 10.30 | 1,321,419 | +0.02(+0.19%) |
Apr 30, 2012 | 10.36 | 10.36 | 10.26 | 10.28 | 1,394,807 | -0.09(-0.87%) |
Apr 27, 2012 | 10.38 | 10.40 | 10.32 | 10.37 | 717,912 | +0.01(+0.06%) |
Apr 26, 2012 | 10.29 | 10.38 | 10.28 | 10.36 | 211,340 | +0.09(+0.90%) |
Apr 25, 2012 | 10.24 | 10.27 | 10.22 | 10.27 | 239,185 | +0.28(+2.84%) |
Apr 24, 2012 | 10.02 | 10.06 | 9.949 | 9.986 | 369,291 | -0.03(-0.34%) |
Apr 23, 2012 | 10.02 | 10.04 | 9.937 | 10.02 | 1,518,673 | -0.11(-1.09%) |
Apr 20, 2012 | 10.21 | 10.23 | 10.11 | 10.13 | 231,560 | -0.04(-0.44%) |
Apr 19, 2012 | 10.26 | 10.33 | 10.14 | 10.18 | 215,247 | -0.11(-1.07%) |
Apr 18, 2012 | 10.29 | 10.33 | 10.26 | 10.29 | 271,521 | -0.07(-0.68%) |
Apr 17, 2012 | 10.19 | 10.37 | 10.19 | 10.36 | 428,537 | +0.20(+1.93%) |
Apr 16, 2012 | 10.27 | 10.29 | 10.13 | 10.16 | 648,969 | -0.09(-0.86%) |
Apr 13, 2012 | 10.41 | 10.41 | 10.25 | 10.25 | 330,849 | -0.17(-1.63%) |
Apr 12, 2012 | 10.30 | 10.42 | 10.30 | 10.42 | 316,694 | +0.12(+1.20%) |
Apr 11, 2012 | 10.32 | 10.35 | 10.27 | 10.29 | 272,005 | +0.05(+0.52%) |
Apr 10, 2012 | 10.41 | 10.44 | 10.23 | 10.24 | 472,150 | -0.17(-1.59%) |
Apr 09, 2012 | 10.38 | 10.46 | 10.34 | 10.40 | 198,618 | -0.08(-0.79%) |
Apr 05, 2012 | 10.42 | 10.50 | 10.41 | 10.49 | 271,878 | +0.05(+0.45%) |
Apr 04, 2012 | 10.50 | 10.52 | 10.39 | 10.44 | 409,703 | -0.18(-1.71%) |
Apr 03, 2012 | 10.67 | 10.69 | 10.58 | 10.62 | 318,369 | -0.02(-0.15%) |