Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.88 | 12.93 | 12.78 | 12.91 | 80,747 | +0.11(+0.83%) |
Apr 29, 2013 | 12.82 | 12.84 | 12.63 | 12.81 | 60,816 | +0.07(+0.55%) |
Apr 26, 2013 | 12.86 | 12.88 | 12.67 | 12.74 | 126,561 | -0.15(-1.15%) |
Apr 25, 2013 | 12.90 | 12.96 | 12.83 | 12.88 | 69,590 | -0.02(-0.16%) |
Apr 24, 2013 | 12.93 | 12.93 | 12.82 | 12.91 | 91,167 | -0.01(-0.11%) |
Apr 23, 2013 | 12.91 | 13.09 | 12.87 | 12.92 | 187,698 | +0.09(+0.71%) |
Apr 22, 2013 | 12.93 | 12.93 | 12.58 | 12.83 | 69,516 | -0.04(-0.27%) |
Apr 19, 2013 | 12.70 | 12.92 | 12.65 | 12.86 | 84,919 | +0.23(+1.84%) |
Apr 18, 2013 | 12.78 | 12.78 | 12.55 | 12.63 | 140,417 | -0.06(-0.50%) |
Apr 17, 2013 | 12.89 | 12.89 | 12.55 | 12.69 | 108,690 | -0.24(-1.85%) |
Apr 16, 2013 | 12.78 | 12.96 | 12.70 | 12.93 | 631,966 | +0.24(+1.89%) |
Apr 15, 2013 | 12.75 | 12.76 | 12.50 | 12.69 | 214,354 | -0.06(-0.50%) |
Apr 12, 2013 | 12.73 | 12.81 | 12.65 | 12.76 | 62,717 | +0.03(+0.22%) |
Apr 11, 2013 | 12.62 | 12.81 | 12.61 | 12.73 | 131,659 | +0.15(+1.18%) |
Apr 10, 2013 | 12.38 | 12.62 | 12.37 | 12.58 | 155,784 | +0.23(+1.83%) |
Apr 09, 2013 | 12.36 | 12.38 | 12.28 | 12.36 | 88,029 | +0.04(+0.34%) |
Apr 08, 2013 | 12.27 | 12.41 | 12.21 | 12.31 | 84,053 | -0.04(-0.29%) |
Apr 05, 2013 | 12.28 | 12.40 | 12.23 | 12.35 | 56,832 | +0.01(+0.06%) |
Apr 04, 2013 | 12.40 | 12.40 | 12.18 | 12.34 | 52,944 | +0.09(+0.75%) |
Apr 03, 2013 | 12.29 | 12.30 | 12.16 | 12.25 | 135,626 | -0.14(-1.14%) |
Apr 02, 2013 | 12.38 | 12.49 | 12.36 | 12.39 | 136,351 | +0.08(+0.63%) |
Apr 01, 2013 | 12.44 | 12.44 | 12.18 | 12.31 | 85,261 | -0.11(-0.85%) |
Mar 28, 2013 | 12.42 | 12.47 | 12.31 | 12.42 | 213,162 | +0.04(+0.29%) |
Mar 27, 2013 | 12.26 | 12.43 | 12.26 | 12.38 | 42,277 | +0.05(+0.40%) |
Mar 26, 2013 | 12.34 | 12.36 | 12.26 | 12.33 | 49,023 | +0.02(+0.17%) |
Mar 25, 2013 | 12.27 | 12.40 | 12.27 | 12.31 | 58,484 | +0.05(+0.40%) |
Mar 22, 2013 | 12.28 | 12.28 | 12.18 | 12.26 | 149,678 | +0.06(+0.46%) |
Mar 21, 2013 | 12.10 | 12.21 | 12.08 | 12.21 | 92,763 | +0.02(+0.17%) |
Mar 20, 2013 | 12.31 | 12.34 | 12.12 | 12.19 | 77,667 | -0.11(-0.92%) |
Mar 19, 2013 | 12.21 | 12.34 | 12.20 | 12.30 | 206,343 | +0.08(+0.69%) |
Mar 18, 2013 | 12.15 | 12.31 | 12.15 | 12.21 | 84,945 | -0.01(-0.06%) |
Mar 15, 2013 | 12.19 | 12.29 | 12.08 | 12.22 | 172,166 | +0.06(+0.52%) |
Mar 14, 2013 | 12.13 | 12.18 | 12.07 | 12.16 | 71,222 | +0.07(+0.58%) |
Mar 13, 2013 | 11.96 | 12.17 | 11.94 | 12.09 | 88,701 | +0.13(+1.06%) |
Mar 12, 2013 | 11.81 | 11.98 | 11.80 | 11.96 | 118,217 | +0.11(+0.95%) |
Mar 11, 2013 | 11.74 | 11.85 | 11.70 | 11.85 | 76,209 | +0.16(+1.33%) |
Mar 08, 2013 | 11.67 | 11.71 | 11.57 | 11.69 | 75,604 | +0.10(+0.85%) |
Mar 07, 2013 | 11.50 | 11.68 | 11.40 | 11.59 | 65,474 | +0.07(+0.61%) |
Mar 06, 2013 | 11.57 | 11.58 | 11.40 | 11.52 | 68,430 | -0.04(-0.37%) |
Mar 05, 2013 | 11.67 | 11.68 | 11.52 | 11.57 | 96,647 | -0.04(-0.30%) |
Mar 04, 2013 | 11.60 | 11.67 | 11.53 | 11.60 | 134,992 | +0.01(+0.06%) |
Mar 01, 2013 | 11.52 | 11.64 | 11.45 | 11.59 | 119,347 | -0.01(-0.12%) |
Feb 28, 2013 | 11.46 | 11.62 | 11.34 | 11.61 | 273,869 | +0.06(+0.55%) |
Feb 27, 2013 | 11.64 | 11.64 | 11.53 | 11.54 | 113,064 | -0.02(-0.18%) |
Feb 26, 2013 | 11.45 | 11.62 | 11.45 | 11.57 | 94,920 | -0.06(-0.55%) |
Feb 22, 2013 | 11.57 | 11.66 | 11.48 | 11.63 | 95,750 | +0.17(+1.48%) |
Feb 21, 2013 | 11.66 | 11.75 | 11.42 | 11.46 | 972,317 | -0.20(-1.69%) |
Feb 20, 2013 | 11.76 | 11.76 | 11.64 | 11.66 | 231,189 | -0.13(-1.14%) |
Feb 19, 2013 | 11.88 | 11.89 | 11.64 | 11.79 | 163,881 | -0.04(-0.36%) |
Feb 15, 2013 | 11.76 | 11.85 | 11.62 | 11.83 | 172,697 | +0.16(+1.33%) |
Feb 14, 2013 | 11.75 | 11.80 | 11.64 | 11.68 | 135,038 | -0.07(-0.60%) |
Feb 13, 2013 | 11.65 | 11.80 | 11.62 | 11.75 | 217,357 | +0.06(+0.48%) |
Feb 12, 2013 | 11.63 | 11.74 | 11.63 | 11.69 | 161,387 | +0.06(+0.48%) |
Feb 11, 2013 | 11.53 | 11.66 | 11.47 | 11.64 | 257,868 | +0.07(+0.61%) |
Feb 08, 2013 | 11.38 | 11.57 | 11.38 | 11.57 | 224,143 | +0.16(+1.42%) |
Feb 07, 2013 | 11.26 | 11.40 | 11.22 | 11.40 | 238,321 | +0.04(+0.37%) |
Feb 06, 2013 | 11.26 | 11.43 | 11.26 | 11.36 | 202,001 | +0.27(+2.42%) |
Feb 04, 2013 | 11.11 | 11.24 | 11.02 | 11.09 | 163,396 | +0.00(+0.00%) |
Feb 01, 2013 | 11.18 | 11.31 | 11.09 | 11.09 | 351,610 | -0.01(-0.13%) |
Jan 31, 2013 | 10.90 | 11.19 | 10.80 | 11.11 | 739,865 | -0.01(-0.06%) |
Jan 30, 2013 | 11.26 | 11.26 | 11.04 | 11.11 | 293,147 | -0.13(-1.19%) |
Jan 29, 2013 | 11.17 | 11.28 | 11.17 | 11.25 | 174,921 | -0.03(-0.25%) |
Jan 28, 2013 | 11.29 | 11.34 | 11.23 | 11.28 | 266,031 | +0.03(+0.25%) |
Jan 25, 2013 | 11.13 | 11.28 | 11.08 | 11.25 | 180,213 | +0.18(+1.59%) |
Jan 24, 2013 | 11.00 | 11.13 | 11.00 | 11.07 | 165,119 | +0.07(+0.64%) |
Jan 23, 2013 | 10.90 | 11.05 | 10.87 | 11.00 | 879,922 | +0.08(+0.77%) |
Jan 22, 2013 | 10.67 | 10.95 | 10.66 | 10.92 | 280,370 | +0.28(+2.65%) |
Jan 18, 2013 | 10.57 | 10.68 | 10.54 | 10.64 | 206,280 | +0.03(+0.27%) |
Jan 17, 2013 | 10.59 | 10.65 | 10.54 | 10.61 | 216,243 | +0.08(+0.74%) |
Jan 16, 2013 | 10.46 | 10.56 | 10.37 | 10.53 | 182,472 | +0.08(+0.74%) |
Jan 15, 2013 | 10.47 | 10.47 | 10.40 | 10.45 | 65,480 | -0.03(-0.27%) |
Jan 14, 2013 | 10.41 | 10.51 | 10.40 | 10.48 | 156,528 | +0.06(+0.54%) |
Jan 11, 2013 | 10.45 | 10.46 | 10.41 | 10.42 | 197,176 | +0.03(+0.27%) |
Jan 10, 2013 | 10.35 | 10.44 | 10.30 | 10.40 | 406,741 | +0.10(+0.96%) |
Jan 09, 2013 | 10.33 | 10.44 | 10.30 | 10.30 | 2,416,406 | -0.48(-4.45%) |
Jan 08, 2013 | 10.80 | 10.88 | 10.74 | 10.78 | 205,549 | -0.06(-0.58%) |
Jan 07, 2013 | 10.86 | 10.93 | 10.83 | 10.84 | 76,615 | -0.09(-0.84%) |
Jan 04, 2013 | 10.92 | 10.94 | 10.86 | 10.93 | 78,523 | +0.07(+0.65%) |
Jan 03, 2013 | 10.92 | 10.92 | 10.80 | 10.86 | 61,136 | -0.01(-0.13%) |
Jan 02, 2013 | 10.84 | 10.96 | 10.78 | 10.88 | 123,938 | +0.03(+0.26%) |
Dec 31, 2012 | 10.52 | 10.89 | 10.45 | 10.85 | 138,439 | +0.34(+3.22%) |
Dec 28, 2012 | 10.54 | 10.62 | 10.51 | 10.51 | 42,203 | -0.05(-0.47%) |
Dec 27, 2012 | 10.45 | 10.59 | 10.40 | 10.56 | 91,918 | +0.01(+0.07%) |
Dec 26, 2012 | 10.58 | 10.66 | 10.44 | 10.55 | 68,070 | -0.01(-0.07%) |
Dec 24, 2012 | 10.62 | 10.74 | 10.51 | 10.56 | 44,004 | -0.05(-0.47%) |
Dec 21, 2012 | 10.57 | 10.64 | 10.49 | 10.61 | 350,212 | -0.01(-0.13%) |
Dec 20, 2012 | 10.47 | 10.66 | 10.45 | 10.62 | 103,795 | +0.15(+1.41%) |
Dec 19, 2012 | 10.57 | 10.57 | 10.41 | 10.47 | 87,051 | -0.04(-0.40%) |
Dec 18, 2012 | 10.36 | 10.53 | 10.31 | 10.52 | 85,926 | +0.14(+1.36%) |
Dec 17, 2012 | 10.36 | 10.43 | 10.30 | 10.37 | 94,272 | +0.07(+0.69%) |
Dec 14, 2012 | 10.21 | 10.31 | 10.13 | 10.30 | 161,374 | +0.11(+1.11%) |
Dec 13, 2012 | 10.24 | 10.35 | 10.17 | 10.19 | 37,724 | -0.06(-0.55%) |
Dec 12, 2012 | 10.33 | 10.33 | 10.23 | 10.25 | 253,296 | -0.04(-0.34%) |
Dec 11, 2012 | 10.18 | 10.38 | 10.15 | 10.28 | 212,277 | +0.18(+1.74%) |
Dec 10, 2012 | 10.14 | 10.20 | 9.923 | 10.11 | 105,572 | -0.05(-0.49%) |
Dec 07, 2012 | 10.30 | 10.30 | 10.10 | 10.16 | 106,815 | -0.17(-1.64%) |
Dec 06, 2012 | 10.28 | 10.35 | 10.25 | 10.32 | 24,218 | +0.05(+0.48%) |
Dec 05, 2012 | 10.36 | 10.44 | 10.26 | 10.28 | 59,748 | -0.01(-0.07%) |
Dec 04, 2012 | 10.17 | 10.29 | 10.15 | 10.28 | 115,412 | +0.32(+3.26%) |
Nov 30, 2012 | 9.937 | 10.00 | 9.852 | 9.958 | 66,101 | +0.01(+0.07%) |
Nov 29, 2012 | 9.874 | 9.951 | 9.789 | 9.951 | 34,662 | +0.16(+1.58%) |
Nov 28, 2012 | 9.676 | 9.803 | 9.591 | 9.796 | 20,683 | +0.12(+1.24%) |
Nov 27, 2012 | 9.810 | 9.902 | 9.676 | 9.676 | 35,133 | -0.12(-1.22%) |
Nov 26, 2012 | 9.690 | 9.874 | 9.613 | 9.796 | 21,731 | +0.11(+1.09%) |
Nov 23, 2012 | 9.718 | 9.718 | 9.655 | 9.690 | 15,573 | +0.01(+0.15%) |
Nov 21, 2012 | 9.598 | 9.676 | 9.542 | 9.676 | 14,006 | +0.04(+0.44%) |
Nov 20, 2012 | 9.606 | 9.634 | 9.549 | 9.634 | 22,081 | -0.01(-0.15%) |
Nov 19, 2012 | 9.486 | 9.662 | 9.415 | 9.648 | 27,632 | +0.24(+2.55%) |
Nov 16, 2012 | 9.316 | 9.457 | 9.267 | 9.408 | 47,296 | +0.06(+0.60%) |
Nov 15, 2012 | 9.408 | 9.486 | 9.330 | 9.352 | 34,380 | -0.03(-0.30%) |
Nov 14, 2012 | 9.584 | 9.676 | 9.352 | 9.380 | 67,721 | -0.23(-2.42%) |
Nov 13, 2012 | 9.620 | 9.690 | 9.577 | 9.613 | 38,713 | +0.01(+0.15%) |
Nov 12, 2012 | 9.606 | 9.648 | 9.563 | 9.598 | 26,658 | -0.01(-0.07%) |
Nov 09, 2012 | 9.422 | 9.648 | 9.422 | 9.606 | 74,233 | +0.18(+1.95%) |
Nov 08, 2012 | 9.486 | 9.521 | 9.338 | 9.422 | 98,245 | +0.09(+0.98%) |
Nov 07, 2012 | 9.345 | 9.464 | 9.189 | 9.330 | 60,677 | -0.06(-0.68%) |
Nov 06, 2012 | 9.281 | 9.414 | 9.246 | 9.394 | 25,924 | +0.08(+0.83%) |
Nov 05, 2012 | 9.281 | 9.345 | 9.175 | 9.316 | 112,182 | +0.12(+1.30%) |
Nov 02, 2012 | 9.211 | 9.309 | 9.126 | 9.196 | 59,760 | -0.01(-0.08%) |
Nov 01, 2012 | 9.105 | 9.232 | 9.070 | 9.204 | 56,903 | +0.07(+0.77%) |
Oct 31, 2012 | 9.126 | 9.191 | 8.985 | 9.133 | 70,418 | +0.04(+0.47%) |
Oct 26, 2012 | 9.112 | 9.091 | 9.091 | 9.091 | 87,486 | -0.05(-0.54%) |
Oct 25, 2012 | 9.401 | 9.401 | 9.084 | 9.140 | 65,189 | -0.18(-1.89%) |
Oct 24, 2012 | 9.457 | 9.457 | 9.274 | 9.316 | 49,763 | -0.10(-1.05%) |
Oct 23, 2012 | 9.429 | 9.505 | 9.359 | 9.415 | 27,639 | +0.01(+0.08%) |
Oct 19, 2012 | 9.570 | 9.620 | 9.309 | 9.408 | 66,871 | -0.21(-2.20%) |
Oct 18, 2012 | 9.641 | 9.641 | 9.598 | 9.620 | 29,864 | -0.04(-0.44%) |
Oct 17, 2012 | 9.662 | 9.711 | 9.641 | 9.662 | 25,321 | -0.01(-0.07%) |
Oct 16, 2012 | 9.775 | 9.775 | 9.627 | 9.669 | 20,255 | -0.02(-0.22%) |
Oct 15, 2012 | 9.725 | 9.732 | 9.634 | 9.690 | 40,921 | +0.02(+0.22%) |
Oct 12, 2012 | 9.761 | 9.768 | 9.634 | 9.669 | 14,850 | -0.06(-0.65%) |
Oct 11, 2012 | 9.866 | 9.866 | 9.690 | 9.732 | 45,837 | -0.08(-0.86%) |
Oct 10, 2012 | 9.782 | 9.874 | 9.718 | 9.817 | 40,989 | +0.13(+1.31%) |
Oct 09, 2012 | 9.775 | 9.817 | 9.641 | 9.690 | 18,930 | -0.08(-0.79%) |
Oct 08, 2012 | 9.864 | 9.866 | 9.669 | 9.768 | 26,197 | -0.12(-1.21%) |
Oct 05, 2012 | 9.944 | 9.979 | 9.852 | 9.888 | 46,017 | +0.00(+0.00%) |
Oct 04, 2012 | 9.838 | 9.916 | 9.761 | 9.888 | 49,719 | +0.06(+0.57%) |
Oct 03, 2012 | 9.803 | 9.866 | 9.789 | 9.831 | 26,818 | +0.01(+0.14%) |
Oct 02, 2012 | 9.697 | 9.838 | 9.613 | 9.817 | 37,097 | +0.13(+1.38%) |
Oct 01, 2012 | 9.874 | 9.888 | 9.669 | 9.683 | 32,823 | -0.11(-1.08%) |
Sep 28, 2012 | 9.881 | 9.902 | 9.761 | 9.789 | 26,804 | -0.16(-1.56%) |
Sep 27, 2012 | 9.916 | 9.993 | 9.874 | 9.944 | 42,321 | +0.03(+0.28%) |
Sep 26, 2012 | 9.895 | 10.07 | 9.817 | 9.916 | 56,446 | -0.12(-1.19%) |
Sep 25, 2012 | 10.12 | 10.17 | 9.958 | 10.04 | 88,521 | -0.05(-0.49%) |
Sep 24, 2012 | 9.986 | 10.09 | 9.965 | 10.09 | 43,149 | +0.08(+0.78%) |
Sep 21, 2012 | 10.09 | 10.09 | 9.902 | 10.01 | 118,071 | +0.04(+0.35%) |
Sep 20, 2012 | 10.04 | 10.11 | 9.944 | 9.972 | 29,105 | -0.10(-0.98%) |
Sep 19, 2012 | 10.21 | 10.25 | 10.02 | 10.07 | 53,383 | -0.08(-0.83%) |
Sep 18, 2012 | 10.19 | 10.23 | 10.09 | 10.16 | 32,932 | +0.01(+0.07%) |
Sep 17, 2012 | 10.19 | 10.24 | 10.05 | 10.15 | 27,931 | -0.11(-1.10%) |
Sep 14, 2012 | 10.12 | 10.30 | 10.04 | 10.26 | 62,328 | +0.18(+1.82%) |
Sep 13, 2012 | 10.08 | 10.10 | 9.965 | 10.08 | 39,653 | +0.02(+0.21%) |
Sep 12, 2012 | 10.04 | 10.11 | 9.937 | 10.06 | 33,095 | +0.01(+0.14%) |
Sep 11, 2012 | 9.944 | 10.06 | 9.944 | 10.04 | 24,850 | +0.07(+0.71%) |
Sep 10, 2012 | 9.979 | 10.05 | 9.958 | 9.972 | 23,351 | -0.08(-0.77%) |
Sep 07, 2012 | 10.13 | 10.13 | 10.04 | 10.05 | 20,852 | -0.02(-0.21%) |
Sep 06, 2012 | 10.01 | 10.11 | 9.993 | 10.07 | 87,355 | +0.09(+0.92%) |
Sep 05, 2012 | 9.951 | 10.01 | 9.923 | 9.979 | 43,485 | +0.06(+0.57%) |
Sep 04, 2012 | 9.916 | 10.01 | 9.782 | 9.923 | 63,275 | +0.04(+0.43%) |
Aug 31, 2012 | 9.944 | 9.944 | 9.845 | 9.881 | 25,470 | -0.04(-0.36%) |
Aug 30, 2012 | 9.965 | 9.965 | 9.909 | 9.916 | 11,133 | -0.11(-1.13%) |
Aug 29, 2012 | 9.923 | 10.05 | 9.874 | 10.03 | 32,119 | +0.23(+2.30%) |
Aug 27, 2012 | 9.831 | 9.874 | 9.740 | 9.803 | 20,287 | -0.01(-0.07%) |
Aug 24, 2012 | 9.584 | 9.852 | 9.563 | 9.810 | 14,773 | +0.19(+1.98%) |
Aug 23, 2012 | 9.584 | 9.662 | 9.584 | 9.620 | 10,125 | -0.03(-0.29%) |
Aug 22, 2012 | 9.754 | 9.845 | 9.641 | 9.648 | 20,905 | -0.09(-0.94%) |
Aug 21, 2012 | 9.944 | 10.09 | 9.725 | 9.740 | 64,447 | -0.19(-1.92%) |
Aug 20, 2012 | 9.979 | 10.00 | 9.838 | 9.930 | 23,473 | -0.01(-0.14%) |
Aug 17, 2012 | 9.775 | 9.986 | 9.697 | 9.944 | 28,327 | +0.16(+1.59%) |
Aug 16, 2012 | 9.690 | 9.796 | 9.613 | 9.789 | 47,971 | +0.13(+1.31%) |
Aug 15, 2012 | 9.563 | 9.701 | 9.387 | 9.662 | 76,038 | +0.08(+0.81%) |
Aug 14, 2012 | 10.05 | 10.05 | 9.549 | 9.584 | 26,668 | -0.42(-4.23%) |
Aug 13, 2012 | 9.768 | 10.01 | 9.665 | 10.01 | 49,230 | +0.26(+2.68%) |
Aug 10, 2012 | 9.591 | 9.972 | 9.577 | 9.747 | 59,934 | +0.16(+1.62%) |
Aug 09, 2012 | 9.493 | 9.676 | 9.450 | 9.591 | 43,695 | +0.11(+1.12%) |
Aug 08, 2012 | 9.521 | 9.584 | 9.436 | 9.486 | 31,903 | -0.06(-0.66%) |
Aug 07, 2012 | 9.704 | 9.704 | 9.105 | 9.549 | 93,196 | -0.11(-1.17%) |
Aug 06, 2012 | 9.831 | 9.874 | 9.598 | 9.662 | 104,036 | -0.16(-1.65%) |
Aug 03, 2012 | 9.683 | 9.881 | 9.549 | 9.824 | 222,760 | +0.25(+2.58%) |
Aug 02, 2012 | 9.535 | 9.648 | 9.450 | 9.577 | 101,358 | -0.01(-0.15%) |
Aug 01, 2012 | 9.732 | 9.732 | 9.521 | 9.591 | 65,653 | -0.11(-1.09%) |
Jul 31, 2012 | 9.761 | 9.845 | 9.683 | 9.697 | 50,237 | -0.08(-0.87%) |
Jul 30, 2012 | 9.866 | 9.903 | 9.627 | 9.782 | 29,375 | -0.04(-0.43%) |
Jul 27, 2012 | 9.874 | 9.951 | 9.627 | 9.824 | 56,446 | +0.01(+0.07%) |
Jul 26, 2012 | 10.13 | 10.23 | 9.732 | 9.817 | 52,708 | -0.17(-1.69%) |
Jul 25, 2012 | 9.782 | 10.08 | 9.570 | 9.986 | 42,556 | +0.28(+2.83%) |
Jul 24, 2012 | 10.11 | 10.11 | 9.648 | 9.711 | 55,711 | -0.36(-3.57%) |
Jul 23, 2012 | 10.05 | 10.25 | 9.838 | 10.07 | 64,705 | -0.06(-0.63%) |
Jul 20, 2012 | 10.11 | 10.40 | 10.09 | 10.13 | 47,738 | +0.07(+0.70%) |
Jul 19, 2012 | 10.22 | 10.22 | 10.06 | 10.06 | 13,552 | -0.10(-0.97%) |
Jul 18, 2012 | 10.23 | 10.23 | 10.09 | 10.16 | 23,520 | -0.06(-0.55%) |
Jul 17, 2012 | 10.30 | 10.38 | 10.14 | 10.22 | 43,568 | -0.01(-0.07%) |
Jul 16, 2012 | 10.28 | 10.32 | 10.21 | 10.23 | 19,961 | -0.12(-1.16%) |
Jul 13, 2012 | 10.37 | 10.41 | 10.26 | 10.35 | 42,879 | +0.04(+0.34%) |
Jul 12, 2012 | 10.23 | 10.36 | 10.21 | 10.31 | 36,629 | +0.04(+0.34%) |
Jul 11, 2012 | 10.43 | 10.46 | 10.17 | 10.28 | 55,934 | -0.17(-1.62%) |
Jul 10, 2012 | 10.51 | 10.58 | 10.37 | 10.44 | 40,978 | +0.00(+0.00%) |
Jul 09, 2012 | 10.23 | 10.52 | 10.23 | 10.44 | 73,457 | +0.20(+1.93%) |
Jul 06, 2012 | 10.03 | 10.29 | 10.03 | 10.25 | 109,854 | +0.13(+1.25%) |
Jul 05, 2012 | 10.16 | 10.27 | 10.08 | 10.12 | 56,242 | -0.04(-0.42%) |
Jul 03, 2012 | 10.13 | 10.20 | 10.12 | 10.16 | 35,069 | +0.02(+0.21%) |
Jul 02, 2012 | 10.13 | 10.16 | 9.933 | 10.14 | 59,217 | +0.07(+0.70%) |
Jun 29, 2012 | 9.958 | 10.09 | 9.881 | 10.07 | 52,171 | +0.28(+2.81%) |
Jun 28, 2012 | 9.845 | 9.901 | 9.641 | 9.796 | 37,975 | -0.11(-1.14%) |
Jun 27, 2012 | 9.916 | 10.03 | 9.697 | 9.909 | 115,676 | -0.12(-1.20%) |
Jun 26, 2012 | 9.958 | 10.07 | 9.669 | 10.03 | 95,874 | +0.04(+0.42%) |
Jun 25, 2012 | 9.951 | 10.07 | 9.859 | 9.986 | 44,806 | -0.11(-1.05%) |
Jun 22, 2012 | 9.986 | 10.10 | 9.944 | 10.09 | 226,195 | +0.13(+1.27%) |
Jun 21, 2012 | 10.13 | 10.16 | 9.852 | 9.965 | 60,303 | -0.11(-1.12%) |
Jun 20, 2012 | 10.16 | 10.16 | 9.930 | 10.08 | 47,078 | -0.08(-0.76%) |
Jun 19, 2012 | 9.937 | 10.23 | 9.937 | 10.16 | 83,083 | +0.28(+2.86%) |
Jun 18, 2012 | 9.683 | 9.874 | 9.627 | 9.874 | 89,714 | +0.11(+1.08%) |
Jun 15, 2012 | 9.584 | 9.796 | 9.584 | 9.768 | 128,084 | +0.15(+1.54%) |
Jun 14, 2012 | 9.443 | 9.662 | 9.443 | 9.620 | 42,180 | +0.22(+2.33%) |
Jun 13, 2012 | 9.761 | 9.761 | 9.330 | 9.401 | 31,624 | -0.34(-3.48%) |
Jun 12, 2012 | 9.549 | 9.740 | 9.288 | 9.740 | 60,352 | +0.23(+2.45%) |
Jun 11, 2012 | 9.613 | 9.620 | 9.457 | 9.507 | 68,264 | -0.05(-0.52%) |
Jun 08, 2012 | 9.422 | 9.591 | 9.422 | 9.556 | 86,461 | +0.11(+1.19%) |
Jun 07, 2012 | 9.493 | 9.556 | 9.338 | 9.443 | 100,555 | +0.09(+0.98%) |
Jun 06, 2012 | 9.232 | 9.464 | 9.204 | 9.352 | 102,040 | +0.18(+2.00%) |
Jun 05, 2012 | 8.886 | 9.330 | 8.886 | 9.168 | 126,995 | +0.00(+0.00%) |
Jun 04, 2012 | 9.027 | 9.232 | 8.999 | 9.168 | 48,931 | +0.16(+1.80%) |
Jun 01, 2012 | 8.992 | 9.154 | 8.992 | 9.006 | 226,602 | -0.15(-1.62%) |
May 31, 2012 | 9.140 | 9.211 | 9.062 | 9.154 | 44,610 | +0.01(+0.08%) |
May 30, 2012 | 9.091 | 9.225 | 9.062 | 9.147 | 29,810 | -0.01(-0.15%) |
May 29, 2012 | 9.204 | 9.288 | 9.098 | 9.161 | 36,528 | +0.05(+0.54%) |
May 25, 2012 | 9.246 | 9.330 | 9.098 | 9.112 | 52,453 | -0.13(-1.37%) |
May 24, 2012 | 9.288 | 9.302 | 9.098 | 9.239 | 31,522 | -0.01(-0.08%) |
May 23, 2012 | 8.992 | 9.309 | 8.992 | 9.246 | 63,414 | +0.15(+1.63%) |
May 22, 2012 | 9.204 | 9.288 | 9.034 | 9.098 | 63,575 | -0.12(-1.30%) |
May 21, 2012 | 9.182 | 9.281 | 9.006 | 9.218 | 43,015 | +0.08(+0.93%) |
May 18, 2012 | 9.204 | 9.288 | 9.070 | 9.133 | 49,368 | -0.09(-0.99%) |
May 17, 2012 | 9.295 | 9.309 | 9.147 | 9.225 | 65,619 | -0.07(-0.76%) |
May 16, 2012 | 9.330 | 9.380 | 9.204 | 9.295 | 97,915 | +0.04(+0.38%) |
May 15, 2012 | 9.239 | 9.295 | 9.204 | 9.260 | 44,333 | -0.01(-0.15%) |
May 14, 2012 | 9.182 | 9.302 | 9.182 | 9.274 | 31,268 | +0.02(+0.23%) |
May 11, 2012 | 9.119 | 9.323 | 9.119 | 9.253 | 34,054 | +0.04(+0.46%) |
May 10, 2012 | 9.309 | 9.309 | 9.140 | 9.211 | 348,729 | +0.00(+0.00%) |
May 09, 2012 | 9.267 | 9.359 | 9.204 | 9.211 | 73,706 | -0.14(-1.51%) |
May 08, 2012 | 9.239 | 9.521 | 9.232 | 9.352 | 102,249 | +0.06(+0.68%) |
May 07, 2012 | 9.112 | 9.323 | 9.112 | 9.288 | 15,405 | +0.12(+1.31%) |
May 04, 2012 | 9.359 | 9.359 | 9.070 | 9.168 | 44,870 | -0.22(-2.33%) |
May 03, 2012 | 9.345 | 9.500 | 9.330 | 9.387 | 41,054 | -0.01(-0.08%) |
May 02, 2012 | 9.126 | 9.408 | 9.126 | 9.394 | 78,614 | +0.16(+1.76%) |