Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.73 | 13.98 | 13.70 | 13.89 | 16,674,269 | +0.18(+1.33%) |
Apr 29, 2013 | 13.57 | 13.73 | 13.55 | 13.71 | 10,750,462 | +0.22(+1.62%) |
Apr 26, 2013 | 13.61 | 13.60 | 13.46 | 13.49 | 9,663,292 | -0.12(-0.86%) |
Apr 25, 2013 | 13.47 | 13.60 | 13.44 | 13.60 | 20,925,604 | +0.18(+1.36%) |
Apr 24, 2013 | 13.28 | 13.49 | 13.26 | 13.42 | 14,015,432 | +0.12(+0.88%) |
Apr 23, 2013 | 13.35 | 13.47 | 13.20 | 13.31 | 29,657,582 | -0.16(-1.19%) |
Apr 22, 2013 | 13.56 | 13.66 | 13.36 | 13.47 | 27,961,192 | -0.22(-1.60%) |
Apr 19, 2013 | 13.55 | 13.82 | 13.50 | 13.68 | 29,020,756 | +0.63(+4.79%) |
Apr 18, 2013 | 12.43 | 13.34 | 13.02 | 13.06 | 33,435,154 | +0.63(+5.04%) |
Apr 17, 2013 | 12.45 | 12.50 | 12.37 | 12.43 | 29,162,146 | -0.12(-0.93%) |
Apr 16, 2013 | 12.48 | 12.59 | 12.46 | 12.55 | 13,540,660 | +0.25(+2.07%) |
Apr 15, 2013 | 12.39 | 12.50 | 12.29 | 12.29 | 12,553,952 | -0.31(-2.43%) |
Apr 12, 2013 | 12.55 | 12.64 | 12.45 | 12.60 | 10,132,866 | -0.02(-0.17%) |
Apr 11, 2013 | 12.62 | 12.75 | 12.53 | 12.62 | 11,669,567 | +0.11(+0.87%) |
Apr 10, 2013 | 12.41 | 12.55 | 12.35 | 12.51 | 16,603,223 | +0.17(+1.42%) |
Apr 09, 2013 | 12.13 | 12.43 | 12.13 | 12.34 | 14,230,852 | +0.08(+0.65%) |
Apr 08, 2013 | 12.09 | 12.27 | 12.05 | 12.26 | 13,334,528 | +0.08(+0.66%) |
Apr 05, 2013 | 12.05 | 12.21 | 12.00 | 12.18 | 15,377,501 | -0.07(-0.59%) |
Apr 04, 2013 | 12.18 | 12.26 | 12.12 | 12.25 | 15,441,963 | +0.07(+0.54%) |
Apr 03, 2013 | 12.44 | 12.46 | 12.12 | 12.19 | 21,596,988 | -0.27(-2.16%) |
Apr 02, 2013 | 12.47 | 12.54 | 12.43 | 12.45 | 14,017,809 | +0.02(+0.18%) |
Apr 01, 2013 | 12.53 | 12.57 | 12.40 | 12.43 | 14,914,932 | -0.08(-0.64%) |
Mar 28, 2013 | 12.45 | 12.53 | 12.40 | 12.51 | 16,478,724 | +0.01(+0.12%) |
Mar 27, 2013 | 12.38 | 12.56 | 12.35 | 12.50 | 14,536,343 | +0.07(+0.59%) |
Mar 26, 2013 | 12.37 | 12.45 | 12.33 | 12.43 | 11,753,372 | +0.09(+0.71%) |
Mar 25, 2013 | 12.48 | 12.53 | 12.32 | 12.34 | 11,723,166 | -0.09(-0.70%) |
Mar 22, 2013 | 12.31 | 12.44 | 12.29 | 12.43 | 8,047,334 | +0.13(+1.07%) |
Mar 21, 2013 | 12.45 | 12.45 | 12.28 | 12.29 | 12,155,892 | -0.26(-2.09%) |
Mar 20, 2013 | 12.48 | 12.61 | 12.45 | 12.56 | 15,014,096 | +0.12(+1.00%) |
Mar 19, 2013 | 12.53 | 12.55 | 12.37 | 12.43 | 16,775,343 | -0.12(-0.93%) |
Mar 18, 2013 | 12.70 | 12.70 | 12.52 | 12.55 | 18,921,598 | -0.29(-2.27%) |
Mar 15, 2013 | 13.01 | 13.04 | 12.82 | 12.84 | 19,222,542 | -0.30(-2.27%) |
Mar 14, 2013 | 13.14 | 13.21 | 13.00 | 13.14 | 10,677,028 | +0.04(+0.28%) |
Mar 13, 2013 | 13.11 | 13.14 | 13.03 | 13.10 | 13,720,862 | +0.20(+1.52%) |
Mar 12, 2013 | 12.96 | 13.03 | 12.88 | 12.91 | 8,640,929 | +0.01(+0.06%) |
Mar 11, 2013 | 13.01 | 13.01 | 12.88 | 12.90 | 11,356,525 | -0.14(-1.06%) |
Mar 08, 2013 | 13.23 | 13.24 | 12.95 | 13.04 | 12,631,945 | -0.10(-0.78%) |
Mar 07, 2013 | 13.23 | 13.28 | 13.09 | 13.14 | 16,646,330 | -0.05(-0.39%) |
Mar 06, 2013 | 13.31 | 13.42 | 13.16 | 13.19 | 12,706,157 | -0.15(-1.15%) |
Mar 05, 2013 | 13.39 | 13.40 | 13.29 | 13.34 | 11,854,408 | +0.14(+1.05%) |
Mar 04, 2013 | 13.02 | 13.23 | 13.01 | 13.20 | 14,356,148 | -0.08(-0.60%) |
Mar 01, 2013 | 13.23 | 13.36 | 13.15 | 13.28 | 11,957,966 | +0.00(+0.00%) |
Feb 28, 2013 | 13.35 | 13.36 | 13.19 | 13.28 | 12,495,944 | +0.05(+0.39%) |
Feb 27, 2013 | 13.10 | 13.37 | 13.09 | 13.23 | 21,306,050 | +0.27(+2.08%) |
Feb 26, 2013 | 13.15 | 13.15 | 12.88 | 12.96 | 26,003,456 | -0.32(-2.41%) |
Feb 25, 2013 | 13.66 | 13.69 | 13.28 | 13.28 | 15,768,896 | -0.47(-3.44%) |
Feb 22, 2013 | 13.59 | 13.83 | 13.58 | 13.76 | 11,776,712 | +0.15(+1.12%) |
Feb 21, 2013 | 13.71 | 13.76 | 13.56 | 13.60 | 9,656,047 | -0.15(-1.06%) |
Feb 20, 2013 | 13.97 | 14.01 | 13.73 | 13.75 | 12,707,926 | -0.19(-1.36%) |
Feb 19, 2013 | 13.58 | 13.95 | 13.55 | 13.94 | 15,237,541 | +0.45(+3.35%) |
Feb 15, 2013 | 13.50 | 13.54 | 13.46 | 13.49 | 7,235,007 | -0.03(-0.22%) |
Feb 14, 2013 | 13.42 | 13.52 | 13.37 | 13.52 | 6,989,778 | +0.12(+0.87%) |
Feb 13, 2013 | 13.48 | 13.50 | 13.36 | 13.40 | 8,918,842 | -0.07(-0.49%) |
Feb 12, 2013 | 13.39 | 13.49 | 13.35 | 13.47 | 6,688,285 | +0.01(+0.11%) |
Feb 11, 2013 | 13.42 | 13.52 | 13.39 | 13.45 | 6,600,147 | +0.02(+0.16%) |
Feb 08, 2013 | 13.27 | 13.45 | 13.26 | 13.43 | 12,832,959 | +0.11(+0.82%) |
Feb 07, 2013 | 13.15 | 13.36 | 13.12 | 13.32 | 11,257,198 | +0.19(+1.44%) |
Feb 06, 2013 | 13.28 | 13.31 | 13.09 | 13.13 | 7,982,268 | +0.10(+0.78%) |
Feb 04, 2013 | 13.11 | 13.19 | 13.01 | 13.03 | 7,926,625 | -0.12(-0.94%) |
Feb 01, 2013 | 13.02 | 13.20 | 13.01 | 13.15 | 12,335,986 | +0.24(+1.86%) |
Jan 31, 2013 | 12.95 | 13.01 | 12.91 | 12.91 | 14,809,837 | -0.04(-0.34%) |
Jan 30, 2013 | 12.88 | 12.99 | 12.83 | 12.96 | 12,018,796 | +0.03(+0.23%) |
Jan 29, 2013 | 12.93 | 13.01 | 12.86 | 12.93 | 13,770,028 | +0.17(+1.37%) |
Jan 28, 2013 | 12.88 | 12.88 | 12.75 | 12.75 | 18,897,596 | -0.17(-1.30%) |
Jan 25, 2013 | 12.92 | 12.95 | 12.79 | 12.92 | 12,930,380 | -0.04(-0.34%) |
Jan 24, 2013 | 13.13 | 13.15 | 12.95 | 12.96 | 12,043,316 | -0.33(-2.52%) |
Jan 23, 2013 | 13.21 | 13.33 | 13.19 | 13.30 | 12,652,766 | +0.08(+0.61%) |
Jan 22, 2013 | 13.18 | 13.22 | 13.09 | 13.22 | 15,494,592 | +0.01(+0.11%) |
Jan 18, 2013 | 13.25 | 13.26 | 13.09 | 13.20 | 17,325,190 | -0.09(-0.66%) |
Jan 17, 2013 | 13.18 | 13.36 | 13.09 | 13.29 | 15,625,328 | +0.33(+2.58%) |
Jan 16, 2013 | 12.93 | 12.99 | 12.92 | 12.96 | 12,332,132 | -0.07(-0.50%) |
Jan 15, 2013 | 13.01 | 13.06 | 12.94 | 13.02 | 16,574,626 | -0.09(-0.67%) |
Jan 14, 2013 | 13.22 | 13.25 | 13.03 | 13.11 | 11,470,907 | -0.10(-0.77%) |
Jan 11, 2013 | 13.16 | 13.25 | 13.04 | 13.21 | 17,149,032 | -0.02(-0.16%) |
Jan 10, 2013 | 12.96 | 13.26 | 12.88 | 13.23 | 21,667,984 | +0.47(+3.65%) |
Jan 09, 2013 | 12.93 | 13.05 | 12.67 | 12.77 | 17,828,502 | +0.00(+0.00%) |
Jan 08, 2013 | 12.89 | 12.90 | 12.74 | 12.77 | 11,082,412 | -0.12(-0.90%) |
Jan 07, 2013 | 13.00 | 13.00 | 12.86 | 12.88 | 12,954,893 | -0.19(-1.45%) |
Jan 04, 2013 | 13.18 | 13.19 | 13.04 | 13.07 | 10,254,330 | -0.09(-0.72%) |
Jan 03, 2013 | 13.30 | 13.32 | 13.11 | 13.17 | 18,063,640 | -0.01(-0.06%) |
Jan 02, 2013 | 13.09 | 13.19 | 12.49 | 13.18 | 14,048,761 | +0.68(+5.45%) |
Dec 31, 2012 | 12.39 | 12.52 | 12.33 | 12.49 | 7,341,629 | +0.03(+0.20%) |
Dec 28, 2012 | 12.27 | 12.52 | 12.26 | 12.47 | 8,368,639 | +0.11(+0.88%) |
Dec 27, 2012 | 12.36 | 12.45 | 12.24 | 12.36 | 8,528,511 | +0.04(+0.35%) |
Dec 26, 2012 | 12.34 | 12.43 | 12.31 | 12.32 | 4,444,023 | -0.01(-0.06%) |
Dec 24, 2012 | 12.31 | 12.37 | 12.26 | 12.32 | 2,106,726 | -0.01(-0.12%) |
Dec 21, 2012 | 12.19 | 12.39 | 12.14 | 12.34 | 11,207,658 | -0.11(-0.88%) |
Dec 20, 2012 | 12.38 | 12.47 | 12.34 | 12.45 | 11,421,740 | +0.01(+0.06%) |
Dec 19, 2012 | 12.39 | 12.52 | 12.37 | 12.44 | 9,074,990 | +0.08(+0.65%) |
Dec 18, 2012 | 12.27 | 12.40 | 12.20 | 12.36 | 12,503,703 | +0.03(+0.24%) |
Dec 17, 2012 | 12.32 | 12.37 | 12.25 | 12.33 | 13,777,601 | -0.01(-0.06%) |
Dec 14, 2012 | 12.45 | 12.47 | 12.31 | 12.34 | 16,938,058 | -0.12(-0.94%) |
Dec 13, 2012 | 12.53 | 12.64 | 12.41 | 12.45 | 15,194,410 | +0.04(+0.29%) |
Dec 12, 2012 | 12.55 | 12.55 | 12.40 | 12.42 | 11,816,079 | -0.09(-0.76%) |
Dec 11, 2012 | 12.48 | 12.56 | 12.45 | 12.51 | 14,447,630 | +0.23(+1.84%) |
Dec 10, 2012 | 12.35 | 12.43 | 12.26 | 12.29 | 11,009,072 | -0.11(-0.88%) |
Dec 07, 2012 | 12.56 | 12.62 | 12.37 | 12.40 | 17,644,930 | -0.01(-0.12%) |
Dec 06, 2012 | 12.36 | 12.41 | 12.33 | 12.41 | 9,967,351 | +0.07(+0.53%) |
Dec 05, 2012 | 12.34 | 12.45 | 12.29 | 12.35 | 16,201,437 | +0.15(+1.25%) |
Dec 04, 2012 | 12.40 | 12.42 | 12.19 | 12.19 | 19,457,418 | -0.38(-3.01%) |
Nov 30, 2012 | 12.63 | 12.72 | 12.57 | 12.57 | 14,261,136 | +0.10(+0.82%) |
Nov 29, 2012 | 12.37 | 12.52 | 12.36 | 12.47 | 10,442,979 | +0.17(+1.36%) |
Nov 28, 2012 | 12.19 | 12.32 | 12.13 | 12.30 | 13,669,660 | +0.05(+0.42%) |
Nov 27, 2012 | 12.28 | 12.33 | 12.19 | 12.25 | 16,903,936 | +0.15(+1.26%) |
Nov 26, 2012 | 12.27 | 12.27 | 12.04 | 12.10 | 16,029,386 | -0.16(-1.31%) |
Nov 23, 2012 | 12.23 | 12.35 | 12.19 | 12.26 | 12,491,872 | +0.42(+3.57%) |
Nov 21, 2012 | 11.80 | 11.89 | 11.77 | 11.84 | 6,059,015 | +0.01(+0.06%) |
Nov 20, 2012 | 11.79 | 11.85 | 11.68 | 11.83 | 7,647,272 | -0.07(-0.55%) |
Nov 19, 2012 | 11.81 | 11.89 | 11.72 | 11.89 | 8,850,567 | +0.11(+0.93%) |
Nov 16, 2012 | 11.71 | 11.84 | 11.57 | 11.78 | 14,362,942 | +0.10(+0.87%) |
Nov 15, 2012 | 11.68 | 11.71 | 11.58 | 11.68 | 9,418,118 | +0.10(+0.85%) |
Nov 14, 2012 | 11.83 | 11.86 | 11.54 | 11.58 | 17,469,882 | -0.19(-1.64%) |
Nov 13, 2012 | 11.86 | 11.92 | 11.76 | 11.78 | 14,475,835 | -0.19(-1.61%) |
Nov 12, 2012 | 12.00 | 12.08 | 11.95 | 11.97 | 12,661,193 | +0.06(+0.52%) |
Nov 09, 2012 | 11.79 | 12.00 | 11.76 | 11.91 | 16,494,817 | +0.17(+1.43%) |
Nov 08, 2012 | 11.79 | 11.87 | 11.73 | 11.74 | 13,484,703 | -0.03(-0.25%) |
Nov 07, 2012 | 11.68 | 11.81 | 11.62 | 11.77 | 22,013,188 | -0.02(-0.19%) |
Nov 06, 2012 | 11.57 | 11.85 | 11.56 | 11.79 | 12,047,950 | +0.23(+2.02%) |
Nov 05, 2012 | 11.53 | 11.57 | 11.47 | 11.56 | 17,901,948 | +0.08(+0.70%) |
Nov 02, 2012 | 11.77 | 11.77 | 11.46 | 11.48 | 9,585,859 | -0.25(-2.11%) |
Nov 01, 2012 | 11.64 | 11.80 | 11.54 | 11.73 | 10,850,975 | +0.15(+1.32%) |
Oct 31, 2012 | 11.60 | 11.65 | 11.42 | 11.57 | 11,320,360 | +0.29(+2.58%) |
Oct 26, 2012 | 11.27 | 11.28 | 11.28 | 11.28 | 13,530,448 | +0.09(+0.78%) |
Oct 25, 2012 | 11.21 | 11.28 | 11.08 | 11.20 | 14,769,034 | +0.17(+1.52%) |
Oct 24, 2012 | 11.40 | 11.46 | 11.02 | 11.03 | 10,918,406 | -0.05(-0.46%) |
Oct 23, 2012 | 10.98 | 11.14 | 10.97 | 11.08 | 11,354,908 | +0.00(+0.00%) |
Oct 19, 2012 | 11.13 | 11.19 | 11.03 | 11.08 | 19,980,654 | -0.24(-2.12%) |
Oct 18, 2012 | 11.29 | 11.36 | 11.22 | 11.32 | 10,396,433 | -0.04(-0.32%) |
Oct 17, 2012 | 11.20 | 11.39 | 11.15 | 11.36 | 15,692,722 | +0.11(+0.97%) |
Oct 16, 2012 | 11.17 | 11.28 | 11.14 | 11.25 | 14,194,534 | +0.12(+1.05%) |
Oct 15, 2012 | 11.06 | 11.19 | 11.03 | 11.13 | 18,836,886 | +0.12(+1.12%) |
Oct 12, 2012 | 11.01 | 11.03 | 10.95 | 11.01 | 15,139,167 | +0.07(+0.60%) |
Oct 11, 2012 | 11.06 | 11.09 | 10.92 | 10.94 | 11,243,277 | -0.07(-0.60%) |
Oct 10, 2012 | 11.15 | 11.20 | 11.00 | 11.01 | 13,970,571 | -0.17(-1.56%) |
Oct 09, 2012 | 11.23 | 11.25 | 11.09 | 11.18 | 13,601,208 | -0.12(-1.10%) |
Oct 08, 2012 | 11.53 | 11.53 | 11.27 | 11.30 | 17,622,068 | -0.39(-3.36%) |
Oct 05, 2012 | 11.76 | 11.87 | 11.67 | 11.70 | 14,682,765 | -0.07(-0.56%) |
Oct 04, 2012 | 11.68 | 11.77 | 11.65 | 11.76 | 20,901,078 | +0.08(+0.68%) |
Oct 03, 2012 | 11.68 | 11.68 | 11.52 | 11.68 | 18,043,938 | +0.04(+0.31%) |
Oct 02, 2012 | 11.63 | 11.69 | 11.54 | 11.65 | 24,319,020 | +0.07(+0.63%) |
Oct 01, 2012 | 11.45 | 11.59 | 11.43 | 11.57 | 26,667,476 | +0.06(+0.51%) |
Sep 28, 2012 | 11.36 | 11.52 | 11.34 | 11.52 | 25,132,762 | +0.16(+1.41%) |
Sep 27, 2012 | 11.03 | 11.37 | 11.03 | 11.36 | 30,259,356 | +0.44(+4.07%) |
Sep 26, 2012 | 10.77 | 10.92 | 10.77 | 10.91 | 20,168,546 | +0.14(+1.28%) |
Sep 25, 2012 | 10.82 | 10.88 | 10.74 | 10.77 | 17,931,760 | -0.02(-0.20%) |
Sep 24, 2012 | 10.77 | 10.82 | 10.73 | 10.79 | 12,204,450 | +0.02(+0.20%) |
Sep 21, 2012 | 10.93 | 10.95 | 10.77 | 10.77 | 12,895,889 | +0.00(+0.00%) |
Sep 20, 2012 | 10.82 | 10.88 | 10.73 | 10.77 | 12,127,662 | -0.17(-1.60%) |
Sep 19, 2012 | 11.01 | 11.04 | 10.90 | 10.95 | 12,272,922 | -0.04(-0.33%) |
Sep 18, 2012 | 11.02 | 11.03 | 10.87 | 10.98 | 13,634,670 | +0.07(+0.67%) |
Sep 17, 2012 | 11.10 | 11.11 | 10.91 | 10.91 | 10,831,237 | -0.27(-2.41%) |
Sep 14, 2012 | 11.09 | 11.38 | 11.04 | 11.18 | 13,734,419 | +0.24(+2.20%) |
Sep 13, 2012 | 10.88 | 10.96 | 10.71 | 10.94 | 15,412,977 | +0.04(+0.40%) |
Sep 12, 2012 | 10.91 | 10.94 | 10.84 | 10.90 | 12,404,794 | +0.04(+0.33%) |
Sep 11, 2012 | 10.70 | 10.92 | 10.71 | 10.86 | 13,319,212 | +0.16(+1.50%) |
Sep 10, 2012 | 10.61 | 10.77 | 10.58 | 10.70 | 16,193,695 | +0.14(+1.31%) |
Sep 07, 2012 | 10.53 | 10.66 | 10.50 | 10.56 | 10,908,685 | +0.07(+0.69%) |
Sep 06, 2012 | 10.41 | 10.55 | 10.33 | 10.49 | 17,195,126 | +0.17(+1.62%) |
Sep 05, 2012 | 10.39 | 10.44 | 10.30 | 10.32 | 12,911,309 | -0.15(-1.39%) |
Sep 04, 2012 | 10.66 | 10.70 | 10.42 | 10.47 | 14,584,905 | -0.23(-2.18%) |
Aug 31, 2012 | 10.49 | 10.71 | 10.44 | 10.70 | 15,197,633 | +0.33(+3.16%) |
Aug 30, 2012 | 10.40 | 10.44 | 10.34 | 10.37 | 10,573,089 | -0.07(-0.70%) |
Aug 29, 2012 | 10.40 | 10.49 | 10.36 | 10.45 | 8,042,309 | -0.02(-0.21%) |
Aug 27, 2012 | 10.52 | 10.54 | 10.40 | 10.47 | 9,458,510 | +0.01(+0.07%) |
Aug 24, 2012 | 10.44 | 10.51 | 10.31 | 10.46 | 10,588,042 | +0.03(+0.28%) |
Aug 23, 2012 | 10.52 | 10.55 | 10.37 | 10.43 | 10,973,297 | -0.05(-0.49%) |
Aug 22, 2012 | 10.55 | 10.60 | 10.44 | 10.48 | 10,353,664 | -0.18(-1.71%) |
Aug 21, 2012 | 10.61 | 10.75 | 10.59 | 10.66 | 19,666,996 | +0.11(+1.03%) |
Aug 20, 2012 | 10.47 | 10.57 | 10.42 | 10.55 | 12,893,290 | +0.07(+0.69%) |
Aug 17, 2012 | 10.46 | 10.50 | 10.42 | 10.48 | 11,916,654 | -0.04(-0.35%) |
Aug 16, 2012 | 10.57 | 10.58 | 10.48 | 10.52 | 12,945,580 | +0.02(+0.21%) |
Aug 15, 2012 | 10.39 | 10.58 | 10.39 | 10.50 | 8,883,136 | +0.01(+0.14%) |
Aug 14, 2012 | 10.52 | 10.58 | 10.46 | 10.48 | 9,749,013 | +0.07(+0.63%) |
Aug 13, 2012 | 10.48 | 10.55 | 10.37 | 10.42 | 11,604,860 | -0.13(-1.24%) |
Aug 10, 2012 | 10.38 | 10.55 | 10.38 | 10.55 | 17,208,882 | +0.12(+1.12%) |
Aug 09, 2012 | 10.31 | 10.53 | 10.31 | 10.43 | 12,294,266 | +0.17(+1.70%) |
Aug 08, 2012 | 10.26 | 10.30 | 10.22 | 10.26 | 13,832,024 | -0.06(-0.56%) |
Aug 07, 2012 | 10.34 | 10.45 | 10.30 | 10.31 | 15,497,455 | -0.05(-0.49%) |
Aug 06, 2012 | 10.31 | 10.45 | 10.28 | 10.37 | 18,188,634 | +0.04(+0.42%) |
Aug 03, 2012 | 10.27 | 10.34 | 10.18 | 10.32 | 13,965,234 | +0.23(+2.23%) |
Aug 02, 2012 | 10.01 | 10.18 | 9.899 | 10.10 | 29,599,866 | -0.01(-0.07%) |
Aug 01, 2012 | 10.10 | 10.15 | 9.805 | 10.10 | 34,277,540 | -0.07(-0.64%) |
Jul 31, 2012 | 9.914 | 10.21 | 9.914 | 10.17 | 25,211,932 | +0.35(+3.56%) |
Jul 30, 2012 | 9.848 | 9.943 | 9.703 | 9.819 | 13,073,594 | -0.14(-1.39%) |
Jul 27, 2012 | 9.819 | 10.02 | 9.805 | 9.958 | 18,975,942 | +0.23(+2.40%) |
Jul 26, 2012 | 9.550 | 9.776 | 9.550 | 9.725 | 26,993,064 | +0.25(+2.69%) |
Jul 25, 2012 | 9.368 | 9.572 | 9.354 | 9.470 | 27,360,400 | +0.07(+0.77%) |
Jul 24, 2012 | 9.215 | 9.404 | 9.179 | 9.397 | 25,090,282 | +0.09(+1.02%) |
Jul 23, 2012 | 8.982 | 9.317 | 8.837 | 9.303 | 33,886,540 | +0.09(+1.03%) |
Jul 20, 2012 | 9.404 | 9.404 | 9.193 | 9.208 | 33,475,346 | -0.15(-1.63%) |
Jul 19, 2012 | 9.754 | 9.768 | 9.361 | 9.361 | 28,185,582 | -0.20(-2.13%) |
Jul 18, 2012 | 9.164 | 9.594 | 9.164 | 9.565 | 27,375,468 | +0.33(+3.55%) |
Jul 17, 2012 | 9.237 | 9.273 | 9.113 | 9.237 | 15,311,014 | +0.01(+0.16%) |
Jul 16, 2012 | 9.310 | 9.343 | 9.190 | 9.222 | 19,018,558 | -0.16(-1.71%) |
Jul 13, 2012 | 9.332 | 9.448 | 9.288 | 9.383 | 11,719,341 | +0.07(+0.70%) |
Jul 12, 2012 | 9.368 | 9.434 | 9.273 | 9.317 | 17,737,108 | -0.25(-2.66%) |
Jul 11, 2012 | 9.645 | 9.659 | 9.514 | 9.572 | 25,495,162 | -0.09(-0.98%) |
Jul 10, 2012 | 9.725 | 9.838 | 9.637 | 9.666 | 22,969,128 | -0.16(-1.63%) |
Jul 09, 2012 | 9.768 | 9.856 | 9.736 | 9.827 | 15,046,958 | +0.00(+0.00%) |
Jul 06, 2012 | 9.863 | 9.892 | 9.739 | 9.827 | 19,816,314 | -0.11(-1.10%) |
Jul 05, 2012 | 9.972 | 10.09 | 9.863 | 9.936 | 17,565,504 | -0.21(-2.10%) |
Jul 03, 2012 | 10.09 | 10.15 | 10.04 | 10.15 | 8,170,673 | +0.12(+1.19%) |
Jul 02, 2012 | 9.811 | 10.03 | 9.854 | 10.03 | 15,004,094 | +0.22(+2.22%) |
Jun 29, 2012 | 9.713 | 9.896 | 9.671 | 9.811 | 18,208,928 | +0.37(+3.87%) |
Jun 28, 2012 | 9.446 | 9.502 | 9.362 | 9.446 | 16,959,146 | -0.07(-0.74%) |
Jun 27, 2012 | 9.481 | 9.594 | 9.418 | 9.516 | 16,568,333 | +0.16(+1.73%) |
Jun 26, 2012 | 9.411 | 9.467 | 9.263 | 9.355 | 22,485,628 | -0.05(-0.52%) |
Jun 25, 2012 | 9.580 | 9.622 | 9.383 | 9.404 | 20,791,210 | -0.32(-3.25%) |
Jun 22, 2012 | 9.643 | 9.762 | 9.615 | 9.720 | 11,563,401 | +0.18(+1.88%) |
Jun 21, 2012 | 9.833 | 9.868 | 9.509 | 9.541 | 18,264,046 | -0.39(-3.93%) |
Jun 20, 2012 | 9.889 | 9.980 | 9.840 | 9.931 | 7,960,175 | +0.01(+0.14%) |
Jun 19, 2012 | 9.804 | 9.952 | 9.755 | 9.917 | 18,501,622 | +0.11(+1.07%) |
Jun 18, 2012 | 9.629 | 9.819 | 9.551 | 9.811 | 17,104,270 | +0.20(+2.12%) |
Jun 15, 2012 | 9.453 | 9.622 | 9.446 | 9.608 | 9,412,487 | +0.14(+1.48%) |
Jun 14, 2012 | 9.467 | 9.544 | 9.348 | 9.467 | 17,629,814 | -0.06(-0.59%) |
Jun 13, 2012 | 9.629 | 9.629 | 9.495 | 9.523 | 16,590,483 | -0.11(-1.09%) |
Jun 12, 2012 | 9.453 | 9.664 | 9.425 | 9.629 | 25,223,730 | +0.20(+2.16%) |
Jun 11, 2012 | 9.685 | 9.762 | 9.397 | 9.425 | 14,819,193 | -0.04(-0.37%) |
Jun 08, 2012 | 9.341 | 9.551 | 9.291 | 9.460 | 13,238,530 | -0.06(-0.59%) |
Jun 07, 2012 | 9.587 | 9.636 | 9.481 | 9.516 | 16,680,632 | +0.03(+0.30%) |
Jun 06, 2012 | 9.277 | 9.502 | 9.228 | 9.488 | 18,459,500 | +0.20(+2.20%) |
Jun 05, 2012 | 9.179 | 9.327 | 9.158 | 9.284 | 18,347,788 | +0.13(+1.46%) |
Jun 04, 2012 | 9.186 | 9.263 | 9.045 | 9.151 | 19,256,534 | -0.03(-0.31%) |
Jun 01, 2012 | 9.418 | 9.439 | 9.165 | 9.179 | 28,524,576 | -0.47(-4.88%) |
May 31, 2012 | 9.833 | 9.864 | 9.601 | 9.650 | 33,860,764 | -0.14(-1.44%) |
May 30, 2012 | 9.811 | 9.833 | 9.706 | 9.790 | 14,757,190 | -0.15(-1.55%) |
May 29, 2012 | 10.02 | 10.08 | 9.875 | 9.945 | 19,591,996 | +0.12(+1.22%) |
May 25, 2012 | 9.790 | 9.910 | 9.769 | 9.826 | 9,187,871 | +0.01(+0.14%) |
May 24, 2012 | 9.945 | 9.987 | 9.769 | 9.811 | 15,360,439 | -0.08(-0.85%) |
May 23, 2012 | 9.854 | 9.924 | 9.738 | 9.896 | 18,094,398 | -0.22(-2.22%) |
May 22, 2012 | 10.11 | 10.21 | 10.06 | 10.12 | 19,504,520 | -0.01(-0.14%) |
May 21, 2012 | 10.11 | 10.18 | 10.08 | 10.13 | 25,974,336 | +0.10(+0.98%) |
May 18, 2012 | 10.29 | 10.42 | 10.04 | 10.04 | 18,031,554 | -0.30(-2.86%) |
May 17, 2012 | 10.42 | 10.49 | 10.31 | 10.33 | 16,044,085 | -0.15(-1.47%) |
May 16, 2012 | 10.47 | 10.55 | 10.34 | 10.49 | 20,398,180 | +0.09(+0.88%) |
May 15, 2012 | 10.65 | 10.66 | 10.36 | 10.39 | 23,513,662 | -0.20(-1.92%) |
May 14, 2012 | 10.64 | 10.73 | 10.60 | 10.60 | 11,549,089 | -0.22(-2.01%) |
May 11, 2012 | 10.68 | 10.91 | 10.68 | 10.82 | 11,240,909 | +0.00(+0.00%) |
May 10, 2012 | 10.78 | 10.86 | 10.65 | 10.82 | 10,216,785 | +0.18(+1.72%) |
May 09, 2012 | 10.57 | 10.75 | 10.53 | 10.63 | 15,855,350 | -0.02(-0.20%) |
May 08, 2012 | 10.70 | 10.77 | 10.46 | 10.65 | 19,601,344 | -0.18(-1.69%) |
May 07, 2012 | 10.76 | 10.89 | 10.71 | 10.84 | 11,706,544 | -0.01(-0.13%) |
May 04, 2012 | 11.03 | 11.05 | 10.85 | 10.85 | 13,753,499 | -0.18(-1.66%) |
May 03, 2012 | 11.27 | 11.32 | 11.01 | 11.03 | 13,499,969 | -0.28(-2.48%) |
May 02, 2012 | 11.01 | 11.34 | 10.93 | 11.32 | 19,174,322 | +0.40(+3.67%) |