Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 14.30 | 14.32 | 14.17 | 14.26 | 2,456,073 | -0.05(-0.32%) |
Apr 29, 2013 | 14.29 | 14.37 | 14.24 | 14.31 | 1,357,622 | +0.08(+0.55%) |
Apr 26, 2013 | 14.23 | 14.28 | 14.14 | 14.23 | 1,023,242 | +0.02(+0.17%) |
Apr 25, 2013 | 14.12 | 14.35 | 14.01 | 14.21 | 1,214,923 | +0.18(+1.26%) |
Apr 24, 2013 | 14.00 | 14.05 | 13.95 | 14.03 | 777,995 | +0.00(+0.02%) |
Apr 23, 2013 | 13.82 | 14.10 | 13.67 | 14.03 | 1,170,953 | +0.27(+1.99%) |
Apr 22, 2013 | 14.01 | 14.01 | 13.69 | 13.75 | 1,226,179 | -0.26(-1.82%) |
Apr 19, 2013 | 13.71 | 14.15 | 13.65 | 14.01 | 1,051,353 | +0.32(+2.36%) |
Apr 18, 2013 | 13.88 | 13.90 | 13.66 | 13.69 | 1,196,779 | -0.16(-1.18%) |
Apr 17, 2013 | 13.76 | 13.90 | 13.68 | 13.85 | 2,050,070 | +0.00(+0.03%) |
Apr 16, 2013 | 13.63 | 13.85 | 13.51 | 13.85 | 1,101,578 | +0.18(+1.35%) |
Apr 15, 2013 | 14.02 | 14.06 | 13.64 | 13.66 | 1,049,348 | -0.47(-3.34%) |
Apr 12, 2013 | 14.05 | 14.14 | 13.95 | 14.13 | 722,352 | +0.04(+0.25%) |
Apr 11, 2013 | 14.15 | 14.29 | 14.04 | 14.10 | 1,062,603 | -0.04(-0.30%) |
Apr 10, 2013 | 13.99 | 14.14 | 13.93 | 14.14 | 1,572,635 | +0.18(+1.32%) |
Apr 09, 2013 | 14.13 | 14.13 | 13.88 | 13.96 | 1,350,659 | -0.15(-1.03%) |
Apr 08, 2013 | 13.99 | 14.10 | 13.88 | 14.10 | 812,871 | +0.08(+0.56%) |
Apr 05, 2013 | 13.83 | 14.02 | 13.63 | 14.02 | 1,322,534 | +0.00(+0.00%) |
Apr 04, 2013 | 14.18 | 14.18 | 13.94 | 14.02 | 1,733,312 | -0.11(-0.75%) |
Apr 03, 2013 | 14.26 | 14.34 | 14.03 | 14.13 | 2,361,139 | -0.14(-0.99%) |
Apr 02, 2013 | 14.07 | 14.32 | 14.07 | 14.27 | 1,513,086 | +0.20(+1.44%) |
Apr 01, 2013 | 14.15 | 14.36 | 13.99 | 14.07 | 1,998,959 | -0.08(-0.58%) |
Mar 28, 2013 | 13.92 | 14.17 | 13.85 | 14.15 | 1,694,501 | +0.21(+1.53%) |
Mar 27, 2013 | 13.89 | 13.96 | 13.77 | 13.94 | 1,372,093 | -0.02(-0.18%) |
Mar 26, 2013 | 13.91 | 13.98 | 13.87 | 13.96 | 1,352,746 | +0.11(+0.77%) |
Mar 25, 2013 | 13.87 | 13.90 | 13.78 | 13.86 | 1,339,070 | +0.04(+0.28%) |
Mar 22, 2013 | 13.75 | 13.85 | 13.74 | 13.82 | 1,564,036 | +0.09(+0.62%) |
Mar 21, 2013 | 13.74 | 13.80 | 13.68 | 13.73 | 1,493,172 | -0.03(-0.23%) |
Mar 20, 2013 | 13.74 | 13.82 | 13.65 | 13.76 | 948,122 | +0.06(+0.47%) |
Mar 19, 2013 | 13.66 | 13.81 | 13.58 | 13.70 | 1,985,396 | +0.03(+0.23%) |
Mar 18, 2013 | 13.63 | 13.77 | 13.58 | 13.67 | 1,199,966 | -0.12(-0.90%) |
Mar 15, 2013 | 13.71 | 13.82 | 13.58 | 13.79 | 1,690,442 | +0.05(+0.34%) |
Mar 14, 2013 | 13.53 | 13.76 | 13.52 | 13.75 | 1,595,480 | +0.04(+0.31%) |
Mar 13, 2013 | 13.72 | 13.79 | 13.65 | 13.70 | 1,862,129 | -0.02(-0.16%) |
Mar 12, 2013 | 13.69 | 13.83 | 13.65 | 13.73 | 1,857,473 | -0.00(-0.03%) |
Mar 11, 2013 | 13.54 | 13.74 | 13.49 | 13.73 | 1,636,745 | +0.20(+1.47%) |
Mar 08, 2013 | 13.41 | 13.57 | 13.32 | 13.53 | 1,140,234 | +0.20(+1.46%) |
Mar 07, 2013 | 13.35 | 13.43 | 13.25 | 13.34 | 1,075,005 | +0.00(+0.00%) |
Mar 06, 2013 | 13.47 | 13.53 | 13.24 | 13.34 | 1,075,986 | -0.08(-0.61%) |
Mar 05, 2013 | 13.51 | 13.57 | 13.33 | 13.42 | 3,434,740 | +0.00(+0.00%) |
Mar 04, 2013 | 13.17 | 13.44 | 13.11 | 13.42 | 1,487,915 | +0.26(+1.94%) |
Mar 01, 2013 | 13.03 | 13.18 | 12.99 | 13.16 | 1,039,276 | +0.13(+1.03%) |
Feb 28, 2013 | 12.89 | 13.10 | 12.89 | 13.03 | 997,718 | +0.15(+1.13%) |
Feb 27, 2013 | 12.70 | 12.96 | 12.70 | 12.88 | 881,474 | +0.18(+1.42%) |
Feb 26, 2013 | 12.91 | 12.92 | 12.51 | 12.70 | 1,330,719 | -0.17(-1.32%) |
Feb 25, 2013 | 12.87 | 13.06 | 12.81 | 12.87 | 1,533,046 | -0.00(-0.03%) |
Feb 22, 2013 | 12.57 | 12.88 | 12.50 | 12.87 | 1,332,185 | +0.29(+2.28%) |
Feb 21, 2013 | 12.75 | 12.80 | 12.51 | 12.59 | 1,872,830 | -0.24(-1.88%) |
Feb 20, 2013 | 13.11 | 13.14 | 12.78 | 12.83 | 1,647,243 | -0.29(-2.19%) |
Feb 19, 2013 | 13.04 | 13.22 | 12.90 | 13.12 | 1,572,125 | +0.15(+1.18%) |
Feb 15, 2013 | 12.86 | 13.04 | 12.81 | 12.96 | 1,675,835 | +0.08(+0.63%) |
Feb 14, 2013 | 12.87 | 12.99 | 12.78 | 12.88 | 1,095,643 | -0.02(-0.16%) |
Feb 13, 2013 | 12.69 | 12.97 | 12.57 | 12.90 | 1,819,660 | +0.22(+1.73%) |
Feb 12, 2013 | 12.40 | 12.71 | 12.36 | 12.68 | 2,020,683 | +0.32(+2.63%) |
Feb 11, 2013 | 12.38 | 12.43 | 12.30 | 12.36 | 1,106,363 | +0.00(+0.00%) |
Feb 08, 2013 | 12.38 | 12.43 | 12.32 | 12.36 | 1,641,860 | -0.01(-0.11%) |
Feb 07, 2013 | 12.83 | 12.88 | 12.18 | 12.37 | 4,920,433 | -0.58(-4.44%) |
Feb 06, 2013 | 12.95 | 12.98 | 12.81 | 12.95 | 1,629,567 | +0.05(+0.38%) |
Feb 04, 2013 | 12.88 | 13.00 | 12.80 | 12.90 | 1,200,493 | -0.05(-0.41%) |
Feb 01, 2013 | 13.02 | 13.06 | 12.91 | 12.95 | 1,445,216 | -0.04(-0.27%) |
Jan 31, 2013 | 13.16 | 13.20 | 12.72 | 12.99 | 2,106,664 | -0.36(-2.70%) |
Jan 30, 2013 | 13.37 | 13.48 | 13.32 | 13.35 | 818,180 | -0.02(-0.16%) |
Jan 29, 2013 | 13.43 | 13.47 | 13.28 | 13.37 | 667,711 | +0.00(+0.03%) |
Jan 28, 2013 | 13.32 | 13.41 | 13.26 | 13.36 | 879,474 | +0.02(+0.16%) |
Jan 25, 2013 | 13.35 | 13.37 | 13.25 | 13.34 | 597,053 | +0.03(+0.21%) |
Jan 24, 2013 | 13.23 | 13.37 | 13.23 | 13.32 | 796,942 | +0.04(+0.29%) |
Jan 23, 2013 | 13.25 | 13.37 | 13.18 | 13.28 | 748,086 | +0.05(+0.35%) |
Jan 22, 2013 | 13.15 | 13.27 | 13.04 | 13.23 | 1,033,004 | +0.13(+0.97%) |
Jan 18, 2013 | 13.29 | 13.33 | 13.08 | 13.10 | 569,013 | -0.20(-1.54%) |
Jan 17, 2013 | 13.23 | 13.37 | 13.07 | 13.31 | 493,559 | +0.12(+0.91%) |
Jan 16, 2013 | 13.17 | 13.21 | 13.06 | 13.19 | 619,020 | -0.11(-0.85%) |
Jan 15, 2013 | 13.26 | 13.31 | 13.08 | 13.30 | 642,525 | -0.01(-0.11%) |
Jan 14, 2013 | 13.28 | 13.36 | 13.24 | 13.32 | 786,024 | +0.02(+0.16%) |
Jan 11, 2013 | 13.34 | 13.36 | 13.06 | 13.29 | 1,132,363 | -0.03(-0.21%) |
Jan 10, 2013 | 13.33 | 13.40 | 13.20 | 13.32 | 1,435,488 | +0.05(+0.34%) |
Jan 09, 2013 | 13.33 | 13.36 | 13.19 | 13.28 | 1,127,227 | -0.04(-0.27%) |
Jan 08, 2013 | 13.12 | 13.36 | 13.09 | 13.31 | 1,269,705 | +0.21(+1.59%) |
Jan 07, 2013 | 13.09 | 13.14 | 12.88 | 13.10 | 991,460 | -0.01(-0.11%) |
Jan 04, 2013 | 13.08 | 13.27 | 12.99 | 13.12 | 879,312 | +0.10(+0.76%) |
Jan 03, 2013 | 12.86 | 13.32 | 12.82 | 13.02 | 1,284,563 | +0.16(+1.21%) |
Jan 02, 2013 | 12.94 | 12.96 | 12.70 | 12.86 | 1,541,429 | -0.04(-0.33%) |
Dec 31, 2012 | 12.61 | 12.99 | 12.57 | 12.91 | 688,306 | +0.27(+2.12%) |
Dec 28, 2012 | 12.60 | 12.76 | 12.60 | 12.64 | 511,869 | -0.05(-0.39%) |
Dec 27, 2012 | 12.50 | 12.70 | 12.45 | 12.69 | 1,353,385 | +0.19(+1.52%) |
Dec 26, 2012 | 12.76 | 12.79 | 12.38 | 12.50 | 628,713 | -0.29(-2.24%) |
Dec 24, 2012 | 12.66 | 12.92 | 12.65 | 12.78 | 557,718 | +0.08(+0.61%) |
Dec 21, 2012 | 12.55 | 12.72 | 12.45 | 12.70 | 895,281 | +0.06(+0.47%) |
Dec 20, 2012 | 12.56 | 12.65 | 12.46 | 12.64 | 1,030,617 | +0.09(+0.73%) |
Dec 19, 2012 | 12.63 | 12.68 | 12.54 | 12.55 | 985,893 | -0.08(-0.61%) |
Dec 18, 2012 | 12.68 | 12.75 | 12.56 | 12.63 | 1,523,453 | -0.03(-0.25%) |
Dec 17, 2012 | 12.61 | 12.69 | 12.50 | 12.66 | 820,453 | +0.08(+0.62%) |
Dec 14, 2012 | 12.55 | 12.65 | 12.55 | 12.58 | 664,656 | -0.01(-0.06%) |
Dec 13, 2012 | 12.70 | 12.78 | 12.55 | 12.59 | 760,634 | -0.11(-0.89%) |
Dec 12, 2012 | 12.73 | 12.80 | 12.61 | 12.70 | 1,326,302 | +0.04(+0.31%) |
Dec 11, 2012 | 12.52 | 12.72 | 12.52 | 12.67 | 758,667 | +0.25(+1.98%) |
Dec 10, 2012 | 12.48 | 12.57 | 12.36 | 12.42 | 719,329 | -0.01(-0.11%) |
Dec 07, 2012 | 12.60 | 12.61 | 12.27 | 12.43 | 1,099,770 | -0.14(-1.12%) |
Dec 06, 2012 | 12.49 | 12.65 | 12.45 | 12.57 | 640,647 | +0.11(+0.84%) |
Dec 05, 2012 | 12.68 | 12.70 | 12.41 | 12.47 | 1,092,797 | -0.18(-1.44%) |
Dec 04, 2012 | 12.70 | 12.82 | 12.64 | 12.65 | 1,579,930 | +0.40(+3.27%) |
Nov 30, 2012 | 11.98 | 12.36 | 11.98 | 12.25 | 2,180,523 | +0.27(+2.26%) |
Nov 29, 2012 | 12.22 | 12.30 | 11.92 | 11.98 | 4,022,269 | +0.27(+2.31%) |
Nov 28, 2012 | 11.74 | 11.86 | 11.63 | 11.71 | 2,222,414 | +0.01(+0.06%) |
Nov 27, 2012 | 11.81 | 11.86 | 11.63 | 11.70 | 1,046,635 | -0.08(-0.69%) |
Nov 26, 2012 | 11.62 | 11.79 | 11.55 | 11.78 | 594,081 | +0.08(+0.69%) |
Nov 23, 2012 | 11.92 | 11.96 | 11.59 | 11.70 | 948,344 | -0.32(-2.66%) |
Nov 21, 2012 | 11.84 | 12.03 | 11.74 | 12.02 | 717,871 | +0.17(+1.45%) |
Nov 20, 2012 | 11.61 | 11.86 | 11.58 | 11.85 | 832,784 | +0.30(+2.61%) |
Nov 19, 2012 | 11.61 | 11.69 | 11.51 | 11.55 | 1,352,225 | +0.10(+0.89%) |
Nov 16, 2012 | 11.28 | 11.46 | 11.13 | 11.45 | 879,125 | +0.17(+1.46%) |
Nov 15, 2012 | 11.22 | 11.40 | 11.09 | 11.28 | 774,669 | +0.01(+0.06%) |
Nov 14, 2012 | 11.85 | 11.85 | 11.24 | 11.28 | 906,758 | -0.48(-4.06%) |
Nov 13, 2012 | 11.69 | 11.79 | 11.69 | 11.75 | 940,718 | -0.01(-0.06%) |
Nov 12, 2012 | 11.65 | 11.77 | 11.63 | 11.76 | 528,283 | +0.15(+1.33%) |
Nov 09, 2012 | 11.80 | 11.90 | 11.58 | 11.61 | 1,682,115 | -0.23(-1.96%) |
Nov 08, 2012 | 12.10 | 12.10 | 11.83 | 11.84 | 758,944 | -0.25(-2.09%) |
Nov 07, 2012 | 12.22 | 12.26 | 12.06 | 12.09 | 1,092,398 | -0.24(-1.91%) |
Nov 06, 2012 | 12.23 | 12.32 | 12.10 | 12.32 | 858,212 | +0.10(+0.80%) |
Nov 05, 2012 | 12.17 | 12.27 | 12.12 | 12.23 | 568,391 | +0.03(+0.23%) |
Nov 02, 2012 | 12.29 | 12.31 | 12.11 | 12.20 | 722,794 | +0.01(+0.06%) |
Nov 01, 2012 | 11.99 | 12.24 | 11.96 | 12.19 | 984,019 | +0.21(+1.79%) |
Oct 31, 2012 | 12.00 | 12.04 | 11.87 | 11.98 | 915,341 | +0.21(+1.79%) |
Oct 26, 2012 | 11.88 | 11.77 | 11.77 | 11.77 | 1,181,097 | -0.12(-0.97%) |
Oct 25, 2012 | 11.89 | 12.03 | 11.78 | 11.88 | 462,778 | +0.07(+0.59%) |
Oct 24, 2012 | 11.94 | 11.97 | 11.76 | 11.81 | 707,618 | -0.07(-0.62%) |
Oct 23, 2012 | 11.97 | 11.99 | 11.82 | 11.89 | 1,269,320 | -0.17(-1.40%) |
Oct 19, 2012 | 12.08 | 12.18 | 12.01 | 12.05 | 699,117 | -0.07(-0.61%) |
Oct 18, 2012 | 12.12 | 12.16 | 11.99 | 12.13 | 724,597 | -0.01(-0.12%) |
Oct 17, 2012 | 11.98 | 12.17 | 11.96 | 12.14 | 1,222,125 | +0.23(+1.92%) |
Oct 16, 2012 | 11.64 | 11.98 | 11.61 | 11.91 | 1,816,818 | +0.31(+2.66%) |
Oct 15, 2012 | 11.29 | 11.69 | 11.29 | 11.61 | 747,455 | +0.34(+3.05%) |
Oct 12, 2012 | 11.33 | 11.34 | 11.16 | 11.26 | 541,191 | -0.09(-0.77%) |
Oct 11, 2012 | 11.37 | 11.41 | 11.27 | 11.35 | 538,538 | +0.07(+0.62%) |
Oct 10, 2012 | 11.40 | 11.55 | 11.24 | 11.28 | 584,392 | -0.13(-1.14%) |
Oct 09, 2012 | 11.51 | 11.59 | 11.38 | 11.41 | 1,118,891 | -0.05(-0.46%) |
Oct 08, 2012 | 11.56 | 11.61 | 11.46 | 11.46 | 247,608 | -0.09(-0.82%) |
Oct 05, 2012 | 11.61 | 11.74 | 11.51 | 11.56 | 1,225,888 | +0.04(+0.34%) |
Oct 04, 2012 | 11.57 | 11.65 | 11.44 | 11.52 | 1,345,835 | -0.01(-0.09%) |
Oct 03, 2012 | 11.26 | 11.55 | 11.24 | 11.53 | 965,557 | +0.31(+2.79%) |
Oct 02, 2012 | 11.20 | 11.29 | 11.10 | 11.22 | 600,730 | +0.07(+0.66%) |
Oct 01, 2012 | 11.19 | 11.39 | 11.09 | 11.14 | 1,002,129 | +0.02(+0.19%) |
Sep 28, 2012 | 11.09 | 11.24 | 10.98 | 11.12 | 566,997 | -0.06(-0.53%) |
Sep 27, 2012 | 10.86 | 11.31 | 10.80 | 11.18 | 780,999 | +0.38(+3.51%) |
Sep 26, 2012 | 10.82 | 10.87 | 10.71 | 10.80 | 447,614 | -0.05(-0.48%) |
Sep 25, 2012 | 10.96 | 10.97 | 10.77 | 10.85 | 862,691 | -0.06(-0.58%) |
Sep 24, 2012 | 10.77 | 11.02 | 10.73 | 10.92 | 525,693 | +0.02(+0.23%) |
Sep 21, 2012 | 10.94 | 11.03 | 10.86 | 10.89 | 824,494 | -0.00(-0.03%) |
Sep 20, 2012 | 10.90 | 10.95 | 10.75 | 10.90 | 577,683 | -0.08(-0.74%) |
Sep 19, 2012 | 11.06 | 11.10 | 10.92 | 10.98 | 587,435 | -0.08(-0.76%) |
Sep 18, 2012 | 11.09 | 11.12 | 10.99 | 11.06 | 741,088 | -0.03(-0.28%) |
Sep 17, 2012 | 11.10 | 11.13 | 11.00 | 11.09 | 704,695 | -0.05(-0.41%) |
Sep 14, 2012 | 11.10 | 11.29 | 11.02 | 11.14 | 683,583 | +0.13(+1.15%) |
Sep 13, 2012 | 10.84 | 11.04 | 10.72 | 11.01 | 1,182,100 | +0.19(+1.78%) |
Sep 12, 2012 | 10.92 | 11.07 | 10.75 | 10.82 | 1,453,011 | -0.09(-0.87%) |
Sep 11, 2012 | 11.07 | 11.09 | 10.89 | 10.91 | 557,605 | -0.14(-1.27%) |
Sep 10, 2012 | 11.03 | 11.19 | 11.03 | 11.05 | 473,666 | -0.02(-0.22%) |
Sep 07, 2012 | 11.14 | 11.19 | 11.04 | 11.08 | 831,784 | -0.02(-0.22%) |
Sep 06, 2012 | 10.92 | 11.12 | 10.84 | 11.10 | 1,255,940 | +0.27(+2.50%) |
Sep 05, 2012 | 10.79 | 10.86 | 10.60 | 10.83 | 878,393 | +0.00(+0.03%) |
Sep 04, 2012 | 10.66 | 10.88 | 10.54 | 10.83 | 1,133,309 | +0.16(+1.55%) |
Aug 31, 2012 | 10.63 | 10.70 | 10.59 | 10.66 | 1,053,256 | +0.12(+1.10%) |
Aug 30, 2012 | 10.49 | 10.71 | 10.27 | 10.55 | 2,017,215 | -0.23(-2.12%) |
Aug 29, 2012 | 11.17 | 11.19 | 10.58 | 10.78 | 3,098,870 | -0.38(-3.40%) |
Aug 27, 2012 | 11.25 | 11.25 | 11.10 | 11.16 | 570,672 | -0.06(-0.50%) |
Aug 24, 2012 | 11.09 | 11.32 | 11.09 | 11.21 | 739,695 | +0.12(+1.08%) |
Aug 23, 2012 | 11.17 | 11.20 | 11.05 | 11.09 | 1,366,363 | -0.14(-1.22%) |
Aug 22, 2012 | 11.12 | 11.23 | 11.06 | 11.23 | 770,630 | +0.05(+0.47%) |
Aug 21, 2012 | 11.22 | 11.27 | 11.10 | 11.18 | 1,150,387 | -0.00(-0.03%) |
Aug 20, 2012 | 11.32 | 11.39 | 11.14 | 11.18 | 1,474,673 | -0.13(-1.15%) |
Aug 17, 2012 | 11.28 | 11.37 | 11.26 | 11.31 | 669,524 | +0.04(+0.37%) |
Aug 16, 2012 | 11.14 | 11.31 | 11.07 | 11.27 | 944,669 | +0.15(+1.39%) |
Aug 15, 2012 | 11.01 | 11.15 | 11.00 | 11.11 | 1,025,845 | +0.05(+0.41%) |
Aug 14, 2012 | 10.86 | 11.09 | 10.83 | 11.07 | 1,751,468 | +0.30(+2.80%) |
Aug 13, 2012 | 10.76 | 10.78 | 10.56 | 10.77 | 684,917 | -0.04(-0.36%) |
Aug 10, 2012 | 10.76 | 10.84 | 10.75 | 10.80 | 666,965 | +0.02(+0.23%) |
Aug 09, 2012 | 10.61 | 10.84 | 10.61 | 10.78 | 1,389,609 | +0.16(+1.55%) |
Aug 08, 2012 | 10.56 | 10.65 | 10.48 | 10.62 | 1,695,196 | +0.06(+0.53%) |
Aug 07, 2012 | 10.50 | 10.68 | 10.46 | 10.56 | 1,984,515 | +0.15(+1.44%) |
Aug 06, 2012 | 10.38 | 10.65 | 10.36 | 10.41 | 1,288,997 | +0.07(+0.68%) |
Aug 03, 2012 | 9.897 | 10.50 | 9.893 | 10.34 | 3,873,032 | +0.53(+5.41%) |
Aug 02, 2012 | 9.467 | 10.02 | 9.394 | 9.809 | 4,031,460 | -0.09(-0.92%) |
Aug 01, 2012 | 9.897 | 10.00 | 9.729 | 9.900 | 3,064,221 | +0.07(+0.71%) |
Jul 31, 2012 | 9.879 | 9.959 | 9.813 | 9.830 | 1,038,779 | -0.11(-1.09%) |
Jul 30, 2012 | 9.918 | 9.949 | 9.760 | 9.938 | 518,590 | +0.03(+0.32%) |
Jul 27, 2012 | 9.715 | 9.935 | 9.715 | 9.907 | 1,372,622 | +0.31(+3.24%) |
Jul 26, 2012 | 9.593 | 9.760 | 9.495 | 9.596 | 1,397,367 | +0.20(+2.16%) |
Jul 25, 2012 | 9.572 | 9.711 | 9.348 | 9.394 | 1,183,481 | -0.14(-1.50%) |
Jul 24, 2012 | 9.572 | 9.680 | 9.467 | 9.537 | 543,696 | -0.02(-0.18%) |
Jul 23, 2012 | 9.638 | 9.638 | 9.271 | 9.554 | 1,278,417 | -0.18(-1.87%) |
Jul 20, 2012 | 9.904 | 9.942 | 9.683 | 9.736 | 794,020 | -0.26(-2.55%) |
Jul 19, 2012 | 9.921 | 10.05 | 9.876 | 9.991 | 1,107,668 | +0.13(+1.27%) |
Jul 18, 2012 | 9.729 | 9.973 | 9.729 | 9.865 | 1,091,766 | +0.11(+1.11%) |
Jul 17, 2012 | 9.781 | 9.781 | 9.614 | 9.757 | 1,125,688 | +0.00(+0.04%) |
Jul 16, 2012 | 9.914 | 9.914 | 9.676 | 9.753 | 1,338,331 | -0.19(-1.90%) |
Jul 13, 2012 | 9.813 | 9.970 | 9.781 | 9.942 | 955,288 | +0.19(+1.90%) |
Jul 12, 2012 | 9.935 | 9.945 | 9.708 | 9.757 | 1,762,948 | -0.30(-2.95%) |
Jul 11, 2012 | 9.830 | 10.07 | 9.753 | 10.05 | 2,115,531 | +0.24(+2.49%) |
Jul 10, 2012 | 9.757 | 9.942 | 9.750 | 9.809 | 981,635 | +0.09(+0.97%) |
Jul 09, 2012 | 9.662 | 9.788 | 9.558 | 9.715 | 1,251,039 | +0.04(+0.40%) |
Jul 06, 2012 | 9.669 | 9.736 | 9.565 | 9.676 | 661,286 | -0.12(-1.18%) |
Jul 05, 2012 | 9.645 | 9.858 | 9.519 | 9.792 | 1,454,035 | +0.22(+2.26%) |
Jul 03, 2012 | 9.544 | 9.732 | 9.467 | 9.575 | 786,336 | +0.13(+1.33%) |
Jul 02, 2012 | 9.614 | 9.652 | 9.338 | 9.449 | 1,364,221 | -0.16(-1.71%) |
Jun 29, 2012 | 9.593 | 9.694 | 9.380 | 9.614 | 1,698,754 | +0.31(+3.34%) |
Jun 28, 2012 | 9.404 | 9.481 | 9.093 | 9.303 | 1,242,225 | -0.20(-2.06%) |
Jun 27, 2012 | 9.261 | 9.516 | 9.236 | 9.498 | 1,864,605 | +0.22(+2.33%) |
Jun 26, 2012 | 9.327 | 9.376 | 9.128 | 9.282 | 1,070,416 | -0.05(-0.49%) |
Jun 25, 2012 | 9.366 | 9.394 | 9.236 | 9.327 | 1,235,463 | -0.15(-1.55%) |
Jun 22, 2012 | 9.474 | 9.519 | 9.345 | 9.474 | 1,238,586 | +0.07(+0.71%) |
Jun 21, 2012 | 9.704 | 9.785 | 9.390 | 9.407 | 1,156,638 | -0.26(-2.67%) |
Jun 20, 2012 | 9.628 | 9.788 | 9.488 | 9.666 | 1,247,981 | +0.02(+0.22%) |
Jun 19, 2012 | 9.512 | 9.645 | 9.512 | 9.645 | 2,681,237 | +0.17(+1.81%) |
Jun 18, 2012 | 9.568 | 9.610 | 9.387 | 9.474 | 2,678,280 | -0.16(-1.70%) |
Jun 15, 2012 | 9.537 | 9.659 | 9.439 | 9.638 | 1,458,784 | +0.13(+1.36%) |
Jun 14, 2012 | 9.463 | 9.561 | 9.355 | 9.509 | 1,972,134 | +0.05(+0.55%) |
Jun 13, 2012 | 9.449 | 9.596 | 9.310 | 9.456 | 3,036,868 | -0.03(-0.29%) |
Jun 12, 2012 | 8.890 | 9.495 | 8.866 | 9.484 | 4,514,727 | +0.79(+9.12%) |
Jun 11, 2012 | 8.932 | 9.048 | 8.670 | 8.691 | 2,136,388 | -0.10(-1.19%) |
Jun 08, 2012 | 8.698 | 8.877 | 8.546 | 8.796 | 2,270,223 | +0.06(+0.72%) |
Jun 07, 2012 | 8.677 | 8.901 | 8.660 | 8.733 | 2,499,988 | +0.14(+1.67%) |
Jun 06, 2012 | 8.524 | 8.698 | 8.496 | 8.590 | 2,269,439 | +0.10(+1.19%) |
Jun 05, 2012 | 8.101 | 8.503 | 8.094 | 8.489 | 3,234,784 | +0.38(+4.74%) |
Jun 04, 2012 | 8.038 | 8.146 | 7.975 | 8.104 | 2,449,958 | +0.10(+1.31%) |
Jun 01, 2012 | 8.094 | 8.098 | 7.748 | 8.000 | 4,064,475 | -0.23(-2.84%) |
May 31, 2012 | 8.510 | 8.527 | 8.111 | 8.234 | 3,639,477 | -0.25(-2.92%) |
May 30, 2012 | 8.677 | 8.684 | 8.464 | 8.482 | 2,256,526 | -0.29(-3.31%) |
May 29, 2012 | 8.726 | 8.821 | 8.611 | 8.772 | 1,640,383 | +0.02(+0.28%) |
May 25, 2012 | 8.737 | 8.794 | 8.646 | 8.747 | 1,551,599 | +0.01(+0.08%) |
May 24, 2012 | 8.849 | 8.873 | 8.618 | 8.740 | 1,586,921 | -0.07(-0.79%) |
May 23, 2012 | 8.642 | 8.824 | 8.517 | 8.810 | 1,537,243 | +0.10(+1.20%) |
May 22, 2012 | 8.877 | 8.922 | 8.621 | 8.705 | 3,583,899 | -0.16(-1.85%) |
May 21, 2012 | 8.691 | 8.883 | 8.569 | 8.870 | 1,783,611 | +0.21(+2.38%) |
May 18, 2012 | 8.852 | 8.887 | 8.625 | 8.663 | 2,769,094 | -0.13(-1.51%) |
May 17, 2012 | 9.027 | 9.107 | 8.707 | 8.796 | 3,581,386 | -0.27(-2.93%) |
May 16, 2012 | 8.594 | 9.135 | 8.531 | 9.062 | 7,435,162 | +0.50(+5.83%) |
May 15, 2012 | 8.709 | 8.803 | 8.492 | 8.562 | 3,044,572 | -0.14(-1.56%) |
May 14, 2012 | 8.722 | 8.833 | 8.594 | 8.698 | 2,547,952 | -0.18(-2.07%) |
May 11, 2012 | 8.844 | 9.062 | 8.833 | 8.882 | 1,610,492 | -0.01(-0.12%) |
May 10, 2012 | 9.035 | 9.069 | 8.778 | 8.892 | 2,762,535 | -0.08(-0.85%) |
May 09, 2012 | 8.743 | 9.076 | 8.705 | 8.969 | 2,815,999 | +0.10(+1.10%) |
May 08, 2012 | 8.965 | 8.976 | 8.642 | 8.872 | 3,575,213 | -0.13(-1.43%) |
May 07, 2012 | 9.132 | 9.181 | 8.979 | 9.000 | 3,073,754 | -0.19(-2.04%) |
May 04, 2012 | 9.615 | 9.625 | 9.082 | 9.188 | 3,009,193 | -0.14(-1.45%) |
May 03, 2012 | 10.19 | 10.24 | 8.944 | 9.323 | 9,536,095 | -0.68(-6.80%) |
May 02, 2012 | 9.646 | 10.07 | 9.562 | 10.00 | 3,400,141 | +0.34(+3.48%) |