Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.380 | 9.470 | 9.370 | 9.450 | 611,568 | -0.06(-0.63%) |
Jan 30, 2013 | 9.480 | 9.530 | 9.450 | 9.510 | 959,618 | -0.20(-2.06%) |
Jan 29, 2013 | 9.660 | 9.730 | 9.630 | 9.710 | 559,760 | +0.03(+0.31%) |
Jan 28, 2013 | 9.730 | 9.733 | 9.630 | 9.680 | 444,492 | -0.02(-0.15%) |
Jan 25, 2013 | 9.660 | 9.754 | 9.660 | 9.695 | 454,474 | +0.06(+0.67%) |
Jan 24, 2013 | 9.610 | 9.700 | 9.588 | 9.630 | 428,825 | +0.00(+0.00%) |
Jan 23, 2013 | 9.640 | 9.670 | 9.620 | 9.630 | 310,723 | -0.04(-0.41%) |
Jan 22, 2013 | 9.600 | 9.670 | 9.580 | 9.670 | 597,965 | +0.01(+0.10%) |
Jan 18, 2013 | 9.760 | 9.790 | 9.650 | 9.660 | 1,285,929 | -0.09(-0.92%) |
Jan 17, 2013 | 9.730 | 9.780 | 9.680 | 9.750 | 283,534 | +0.15(+1.56%) |
Jan 16, 2013 | 9.580 | 9.695 | 9.560 | 9.600 | 713,504 | -0.18(-1.84%) |
Jan 15, 2013 | 9.730 | 9.800 | 9.700 | 9.780 | 238,514 | -0.11(-1.10%) |
Jan 14, 2013 | 9.800 | 9.890 | 9.760 | 9.889 | 205,005 | +0.17(+1.74%) |
Jan 12, 2013 | 9.740 | 9.760 | 9.680 | 9.720 | 125,476 | +0.00(+0.00%) |
Jan 11, 2013 | 9.740 | 9.760 | 9.680 | 9.720 | 125,476 | -0.02(-0.21%) |
Jan 10, 2013 | 9.710 | 9.770 | 9.670 | 9.740 | 184,323 | +0.03(+0.31%) |
Jan 09, 2013 | 9.710 | 9.770 | 9.700 | 9.710 | 137,044 | +0.02(+0.21%) |
Jan 08, 2013 | 9.701 | 9.730 | 9.650 | 9.690 | 224,529 | -0.02(-0.21%) |
Jan 07, 2013 | 9.750 | 9.820 | 9.700 | 9.710 | 3,071,566 | -0.16(-1.62%) |
Jan 04, 2013 | 9.680 | 9.880 | 9.680 | 9.870 | 1,445,957 | +0.20(+2.07%) |
Jan 03, 2013 | 9.770 | 9.770 | 9.620 | 9.670 | 345,703 | -0.24(-2.42%) |
Jan 02, 2013 | 9.850 | 9.910 | 9.778 | 9.910 | 586,009 | +0.19(+1.94%) |
Dec 31, 2012 | 9.450 | 9.750 | 9.450 | 9.721 | 319,796 | +0.25(+2.65%) |
Dec 28, 2012 | 9.360 | 9.480 | 9.360 | 9.470 | 612,620 | -0.01(-0.11%) |
Dec 27, 2012 | 9.450 | 9.491 | 9.370 | 9.480 | 336,370 | +0.05(+0.53%) |
Dec 26, 2012 | 9.410 | 9.490 | 9.390 | 9.430 | 360,290 | +0.02(+0.21%) |
Dec 24, 2012 | 9.420 | 9.460 | 9.340 | 9.410 | 370,584 | -0.01(-0.11%) |
Dec 21, 2012 | 9.320 | 9.420 | 9.300 | 9.420 | 453,937 | +0.07(+0.75%) |
Dec 20, 2012 | 9.160 | 9.350 | 9.130 | 9.350 | 508,574 | +0.33(+3.66%) |
Dec 19, 2012 | 9.070 | 9.098 | 9.000 | 9.020 | 1,167,033 | -0.07(-0.77%) |
Dec 18, 2012 | 9.030 | 9.120 | 9.020 | 9.090 | 670,035 | +0.03(+0.33%) |
Dec 17, 2012 | 8.970 | 9.060 | 8.951 | 9.060 | 395,118 | +0.07(+0.78%) |
Dec 14, 2012 | 8.990 | 9.050 | 8.990 | 8.990 | 336,903 | +0.03(+0.29%) |
Dec 13, 2012 | 9.020 | 9.070 | 8.940 | 8.964 | 1,263,151 | -0.18(-1.93%) |
Dec 12, 2012 | 9.140 | 9.200 | 9.090 | 9.140 | 1,263,049 | +0.06(+0.66%) |
Dec 11, 2012 | 9.050 | 9.080 | 8.980 | 9.080 | 1,144,070 | +0.04(+0.44%) |
Dec 10, 2012 | 9.030 | 9.110 | 9.030 | 9.040 | 724,821 | -0.01(-0.11%) |
Dec 07, 2012 | 9.000 | 9.090 | 8.908 | 9.050 | 1,038,736 | +0.00(+0.00%) |
Dec 06, 2012 | 8.980 | 9.050 | 8.970 | 9.050 | 2,609,825 | -0.01(-0.11%) |
Dec 05, 2012 | 9.080 | 9.160 | 8.960 | 9.060 | 3,296,157 | +0.05(+0.55%) |
Dec 04, 2012 | 8.970 | 9.030 | 8.950 | 9.010 | 450,870 | +0.11(+1.24%) |
Nov 30, 2012 | 8.920 | 8.950 | 8.850 | 8.900 | 784,421 | +0.06(+0.68%) |
Nov 29, 2012 | 8.830 | 8.880 | 8.760 | 8.840 | 2,732,908 | -0.04(-0.45%) |
Nov 28, 2012 | 8.760 | 8.880 | 8.690 | 8.880 | 601,050 | +0.13(+1.49%) |
Nov 27, 2012 | 8.860 | 8.870 | 8.750 | 8.750 | 651,769 | -0.20(-2.23%) |
Nov 26, 2012 | 9.010 | 9.010 | 8.920 | 8.950 | 1,285,188 | -0.19(-2.08%) |
Nov 24, 2012 | 9.030 | 9.140 | 9.030 | 9.140 | 581,579 | +0.00(+0.00%) |
Nov 23, 2012 | 9.030 | 9.140 | 9.030 | 9.140 | 581,579 | +0.04(+0.44%) |
Nov 21, 2012 | 9.100 | 9.140 | 8.900 | 9.100 | 205,979 | +0.08(+0.89%) |
Nov 20, 2012 | 8.950 | 9.020 | 8.910 | 9.020 | 263,946 | -0.01(-0.11%) |
Nov 19, 2012 | 8.960 | 9.030 | 8.940 | 9.030 | 607,682 | +0.15(+1.69%) |
Nov 16, 2012 | 8.840 | 8.880 | 8.710 | 8.880 | 1,083,625 | +0.08(+0.91%) |
Nov 15, 2012 | 8.850 | 8.930 | 8.790 | 8.800 | 1,338,160 | +0.17(+1.97%) |
Nov 14, 2012 | 8.760 | 8.760 | 8.600 | 8.630 | 453,782 | -0.14(-1.60%) |
Nov 13, 2012 | 8.730 | 8.830 | 8.710 | 8.770 | 394,595 | -0.38(-4.15%) |
Nov 12, 2012 | 9.140 | 9.180 | 9.060 | 9.150 | 775,262 | -0.04(-0.44%) |
Nov 09, 2012 | 9.140 | 9.240 | 9.120 | 9.190 | 2,851,050 | +0.26(+2.91%) |
Nov 08, 2012 | 8.980 | 9.050 | 8.930 | 8.930 | 2,224,188 | -0.11(-1.22%) |
Nov 07, 2012 | 9.120 | 9.130 | 8.970 | 9.040 | 4,800,698 | -0.24(-2.59%) |
Nov 06, 2012 | 9.230 | 9.350 | 9.100 | 9.280 | 1,149,994 | +0.18(+1.98%) |
Nov 05, 2012 | 9.130 | 9.130 | 9.050 | 9.100 | 830,941 | -0.08(-0.85%) |
Nov 02, 2012 | 9.290 | 9.350 | 9.150 | 9.178 | 1,171,668 | -0.02(-0.24%) |
Nov 01, 2012 | 9.160 | 9.230 | 9.140 | 9.200 | 291,938 | +0.06(+0.66%) |
Oct 31, 2012 | 9.220 | 9.280 | 9.100 | 9.140 | 1,047,661 | -0.49(-5.09%) |
Oct 26, 2012 | 9.630 | 9.630 | 9.630 | 0 | -0.09(-0.93%) | |
Oct 25, 2012 | 9.730 | 9.791 | 9.650 | 9.720 | 939,086 | +0.09(+0.93%) |
Oct 24, 2012 | 9.750 | 9.780 | 9.620 | 9.630 | 1,141,801 | -0.13(-1.33%) |
Oct 23, 2012 | 9.760 | 9.800 | 9.680 | 9.760 | 248,032 | -0.19(-1.91%) |
Oct 19, 2012 | 10.01 | 10.02 | 9.870 | 9.950 | 454,443 | -0.06(-0.60%) |
Oct 18, 2012 | 9.990 | 10.10 | 9.980 | 10.01 | 155,917 | -0.07(-0.69%) |
Oct 17, 2012 | 10.14 | 10.16 | 10.00 | 10.08 | 1,382,286 | +0.15(+1.51%) |
Oct 16, 2012 | 9.900 | 9.970 | 9.890 | 9.930 | 300,287 | +0.11(+1.12%) |
Oct 15, 2012 | 9.740 | 9.820 | 9.700 | 9.820 | 307,621 | +0.04(+0.41%) |
Oct 12, 2012 | 9.740 | 9.800 | 9.710 | 9.780 | 348,880 | -0.12(-1.21%) |
Oct 11, 2012 | 9.950 | 9.990 | 9.880 | 9.900 | 449,334 | -0.05(-0.50%) |
Oct 10, 2012 | 9.970 | 9.980 | 9.830 | 9.950 | 1,113,862 | -0.05(-0.50%) |
Oct 09, 2012 | 10.09 | 10.14 | 9.980 | 10.00 | 401,159 | -0.17(-1.67%) |
Oct 08, 2012 | 10.15 | 10.20 | 10.13 | 10.17 | 238,962 | -0.02(-0.16%) |
Oct 06, 2012 | 10.32 | 10.35 | 10.15 | 10.19 | 120,808 | +0.00(+0.00%) |
Oct 05, 2012 | 10.32 | 10.35 | 10.15 | 10.19 | 120,808 | -0.01(-0.14%) |
Oct 04, 2012 | 10.03 | 10.20 | 9.990 | 10.20 | 626,059 | +0.13(+1.29%) |
Oct 03, 2012 | 10.18 | 10.19 | 10.05 | 10.07 | 345,635 | -0.10(-0.98%) |
Oct 02, 2012 | 10.23 | 10.24 | 10.11 | 10.17 | 1,113,416 | -0.04(-0.39%) |
Oct 01, 2012 | 10.20 | 10.34 | 10.10 | 10.21 | 1,271,535 | +0.12(+1.19%) |
Sep 28, 2012 | 10.10 | 10.19 | 9.980 | 10.09 | 1,102,070 | -0.17(-1.66%) |
Sep 27, 2012 | 10.05 | 10.26 | 10.02 | 10.26 | 1,126,463 | +0.21(+2.09%) |
Sep 26, 2012 | 10.05 | 10.10 | 9.970 | 10.05 | 829,619 | -0.10(-0.99%) |
Sep 25, 2012 | 10.35 | 10.40 | 10.15 | 10.15 | 825,623 | -0.25(-2.40%) |
Sep 24, 2012 | 10.29 | 10.45 | 10.28 | 10.40 | 401,775 | -0.09(-0.86%) |
Sep 21, 2012 | 10.53 | 10.57 | 10.45 | 10.49 | 490,599 | -0.02(-0.19%) |
Sep 20, 2012 | 10.37 | 10.54 | 10.35 | 10.51 | 2,895,628 | -0.01(-0.10%) |
Sep 19, 2012 | 10.62 | 10.84 | 10.46 | 10.52 | 2,631,559 | -0.29(-2.68%) |
Sep 18, 2012 | 10.82 | 10.87 | 10.75 | 10.81 | 275,249 | -0.04(-0.37%) |
Sep 17, 2012 | 11.05 | 11.09 | 10.83 | 10.85 | 1,150,981 | -0.35(-3.12%) |
Sep 14, 2012 | 10.91 | 11.20 | 10.75 | 11.20 | 2,077,861 | +0.45(+4.19%) |
Sep 13, 2012 | 10.31 | 10.75 | 10.26 | 10.75 | 1,534,342 | +0.43(+4.16%) |
Sep 12, 2012 | 10.37 | 10.39 | 10.29 | 10.32 | 335,055 | -0.03(-0.28%) |
Sep 11, 2012 | 10.26 | 10.38 | 10.26 | 10.35 | 781,640 | +0.08(+0.78%) |
Sep 10, 2012 | 10.28 | 10.36 | 10.27 | 10.27 | 556,430 | +0.01(+0.10%) |
Sep 07, 2012 | 10.22 | 10.30 | 10.21 | 10.26 | 299,384 | +0.38(+3.85%) |
Sep 06, 2012 | 9.650 | 9.920 | 9.650 | 9.880 | 386,245 | +0.38(+4.00%) |
Sep 05, 2012 | 9.570 | 9.610 | 9.500 | 9.500 | 672,090 | -0.23(-2.36%) |
Sep 04, 2012 | 9.750 | 9.810 | 9.680 | 9.730 | 504,065 | -0.01(-0.09%) |
Aug 31, 2012 | 9.610 | 9.739 | 9.560 | 9.739 | 536,051 | +0.19(+1.98%) |
Aug 30, 2012 | 9.540 | 9.580 | 9.420 | 9.550 | 584,159 | -0.13(-1.34%) |
Aug 29, 2012 | 9.710 | 9.720 | 9.610 | 9.680 | 223,374 | -0.04(-0.41%) |
Aug 27, 2012 | 9.750 | 9.840 | 9.720 | 9.720 | 342,352 | -0.06(-0.61%) |
Aug 24, 2012 | 9.790 | 9.880 | 9.730 | 9.780 | 1,108,677 | +0.01(+0.10%) |
Aug 23, 2012 | 9.880 | 9.900 | 9.760 | 9.770 | 433,795 | -0.07(-0.71%) |
Aug 22, 2012 | 9.720 | 9.890 | 9.720 | 9.840 | 528,008 | +0.09(+0.92%) |
Aug 21, 2012 | 9.850 | 9.890 | 9.700 | 9.750 | 333,707 | +0.07(+0.72%) |
Aug 20, 2012 | 9.570 | 9.680 | 9.570 | 9.680 | 302,044 | -0.10(-1.02%) |
Aug 17, 2012 | 9.870 | 9.870 | 9.720 | 9.780 | 415,073 | -0.11(-1.11%) |
Aug 16, 2012 | 9.750 | 9.890 | 9.690 | 9.890 | 434,086 | +0.16(+1.64%) |
Aug 15, 2012 | 9.640 | 9.730 | 9.600 | 9.730 | 218,459 | +0.00(+0.00%) |
Aug 14, 2012 | 9.780 | 9.850 | 9.710 | 9.730 | 2,084,173 | +0.04(+0.41%) |
Aug 13, 2012 | 9.790 | 9.820 | 9.660 | 9.690 | 428,232 | -0.02(-0.21%) |
Aug 11, 2012 | 9.590 | 9.710 | 9.530 | 9.710 | 1,003,913 | +0.00(+0.00%) |
Aug 10, 2012 | 9.590 | 9.710 | 9.530 | 9.710 | 1,003,913 | -0.04(-0.41%) |
Aug 09, 2012 | 9.720 | 9.770 | 9.700 | 9.750 | 989,725 | -0.03(-0.31%) |
Aug 08, 2012 | 9.720 | 9.880 | 9.700 | 9.780 | 516,385 | -0.02(-0.15%) |
Aug 07, 2012 | 9.840 | 9.940 | 9.750 | 9.795 | 655,107 | +0.12(+1.19%) |
Aug 06, 2012 | 9.700 | 9.790 | 9.680 | 9.680 | 606,412 | +0.23(+2.43%) |
Aug 03, 2012 | 9.260 | 9.460 | 9.250 | 9.450 | 341,099 | +0.42(+4.65%) |
Aug 02, 2012 | 9.020 | 9.100 | 8.920 | 9.030 | 572,231 | -0.14(-1.53%) |
Aug 01, 2012 | 9.260 | 9.280 | 9.100 | 9.170 | 731,695 | -0.04(-0.43%) |
Jul 31, 2012 | 9.340 | 9.434 | 9.210 | 9.210 | 433,808 | -0.28(-2.95%) |
Jul 30, 2012 | 9.530 | 9.600 | 9.490 | 9.490 | 797,389 | -0.08(-0.84%) |
Jul 27, 2012 | 9.340 | 9.610 | 9.340 | 9.570 | 1,439,513 | +0.41(+4.48%) |
Jul 26, 2012 | 9.150 | 9.200 | 9.100 | 9.160 | 2,177,660 | +0.25(+2.81%) |
Jul 25, 2012 | 8.940 | 8.950 | 8.810 | 8.910 | 432,746 | +0.07(+0.79%) |
Jul 24, 2012 | 8.950 | 8.970 | 8.720 | 8.840 | 682,862 | -0.26(-2.86%) |
Jul 23, 2012 | 9.110 | 9.110 | 9.010 | 9.100 | 539,764 | -0.46(-4.86%) |
Jul 20, 2012 | 9.500 | 9.725 | 9.450 | 9.565 | 961,975 | -0.17(-1.70%) |
Jul 19, 2012 | 9.720 | 9.800 | 9.670 | 9.730 | 563,405 | +0.19(+1.99%) |
Jul 18, 2012 | 9.510 | 9.590 | 9.480 | 9.540 | 993,967 | +0.00(+0.00%) |
Jul 17, 2012 | 9.600 | 9.620 | 9.430 | 9.540 | 2,664,751 | +0.17(+1.81%) |
Jul 16, 2012 | 9.360 | 9.430 | 9.320 | 9.370 | 788,468 | +0.03(+0.32%) |
Jul 14, 2012 | 9.280 | 9.400 | 9.280 | 9.340 | 1,423,162 | +0.00(+0.00%) |
Jul 13, 2012 | 9.280 | 9.400 | 9.280 | 9.340 | 1,423,162 | +0.03(+0.32%) |
Jul 12, 2012 | 9.250 | 9.350 | 9.220 | 9.310 | 646,738 | -0.09(-0.96%) |
Jul 11, 2012 | 9.270 | 9.400 | 9.260 | 9.400 | 249,980 | +0.08(+0.86%) |
Jul 10, 2012 | 9.480 | 9.510 | 9.260 | 9.320 | 380,617 | -0.03(-0.32%) |
Jul 09, 2012 | 9.290 | 9.370 | 9.270 | 9.350 | 201,929 | -0.11(-1.16%) |
Jul 06, 2012 | 9.410 | 9.462 | 9.360 | 9.460 | 415,223 | -0.10(-1.05%) |
Jul 05, 2012 | 9.670 | 9.700 | 9.520 | 9.560 | 2,555,318 | -0.32(-3.24%) |
Jul 03, 2012 | 9.680 | 9.890 | 9.680 | 9.880 | 724,076 | +0.36(+3.78%) |
Jul 02, 2012 | 9.480 | 9.550 | 9.410 | 9.520 | 1,302,022 | -0.01(-0.10%) |
Jun 30, 2012 | 9.320 | 9.540 | 9.320 | 9.530 | 837,733 | +0.03(+0.32%) |
Jun 29, 2012 | 9.320 | 9.540 | 9.320 | 9.500 | 1,140,964 | +0.49(+5.44%) |
Jun 28, 2012 | 9.090 | 9.160 | 8.910 | 9.010 | 3,594,268 | -0.29(-3.12%) |
Jun 27, 2012 | 9.250 | 9.320 | 9.230 | 9.300 | 729,393 | +0.10(+1.09%) |
Jun 26, 2012 | 9.200 | 9.220 | 9.120 | 9.200 | 2,274,497 | +0.17(+1.88%) |
Jun 25, 2012 | 9.120 | 9.180 | 9.000 | 9.030 | 1,193,100 | -0.28(-3.01%) |
Jun 22, 2012 | 9.310 | 9.350 | 9.230 | 9.310 | 1,942,277 | +0.17(+1.86%) |
Jun 21, 2012 | 9.550 | 9.590 | 9.110 | 9.140 | 860,407 | -0.42(-4.39%) |
Jun 20, 2012 | 9.700 | 9.723 | 9.520 | 9.560 | 1,809,420 | -0.16(-1.65%) |
Jun 19, 2012 | 9.650 | 9.790 | 9.650 | 9.720 | 889,648 | +0.14(+1.46%) |
Jun 18, 2012 | 9.580 | 9.700 | 9.560 | 9.580 | 1,124,232 | -0.02(-0.21%) |
Jun 15, 2012 | 9.400 | 9.600 | 9.400 | 9.600 | 907,210 | +0.34(+3.67%) |
Jun 14, 2012 | 9.240 | 9.330 | 9.230 | 9.260 | 920,357 | +0.01(+0.12%) |
Jun 13, 2012 | 9.250 | 9.330 | 9.200 | 9.249 | 903,711 | -0.15(-1.60%) |
Jun 12, 2012 | 9.390 | 9.420 | 9.260 | 9.400 | 846,021 | +0.13(+1.40%) |
Jun 11, 2012 | 9.443 | 9.450 | 9.200 | 9.270 | 479,978 | -0.04(-0.43%) |
Jun 08, 2012 | 9.190 | 9.320 | 9.150 | 9.310 | 424,331 | +0.05(+0.54%) |
Jun 07, 2012 | 9.460 | 9.490 | 9.210 | 9.260 | 3,548,810 | +0.07(+0.76%) |
Jun 06, 2012 | 9.100 | 9.250 | 9.100 | 9.190 | 2,619,308 | +0.18(+2.00%) |
Jun 05, 2012 | 9.020 | 9.080 | 8.980 | 9.010 | 987,339 | -0.01(-0.11%) |
Jun 04, 2012 | 8.960 | 9.050 | 8.920 | 9.020 | 1,336,772 | +0.29(+3.32%) |
Jun 02, 2012 | 8.580 | 8.830 | 8.570 | 8.730 | 1,050,239 | +0.00(+0.00%) |
Jun 01, 2012 | 8.580 | 8.830 | 8.570 | 8.730 | 1,050,239 | -0.05(-0.57%) |
May 31, 2012 | 8.850 | 8.880 | 8.700 | 8.780 | 3,006,529 | -0.23(-2.55%) |
May 30, 2012 | 9.080 | 9.110 | 8.930 | 9.010 | 542,573 | -0.17(-1.85%) |
May 29, 2012 | 9.250 | 9.250 | 9.050 | 9.180 | 821,618 | +0.30(+3.38%) |
May 25, 2012 | 8.890 | 8.960 | 8.820 | 8.880 | 900,736 | -0.02(-0.22%) |
May 24, 2012 | 8.810 | 8.940 | 8.780 | 8.900 | 1,824,327 | +0.13(+1.48%) |
May 23, 2012 | 8.800 | 8.875 | 8.588 | 8.770 | 5,642,345 | -0.35(-3.84%) |
May 22, 2012 | 9.150 | 9.190 | 8.980 | 9.120 | 1,605,532 | -0.02(-0.22%) |
May 21, 2012 | 9.050 | 9.140 | 9.030 | 9.140 | 1,333,050 | +0.40(+4.58%) |
May 18, 2012 | 8.980 | 8.990 | 8.650 | 8.740 | 510,821 | -0.21(-2.35%) |
May 17, 2012 | 9.150 | 9.190 | 8.900 | 8.950 | 2,094,791 | -0.35(-3.76%) |
May 16, 2012 | 9.460 | 9.550 | 9.250 | 9.300 | 678,892 | -0.14(-1.48%) |
May 15, 2012 | 9.620 | 9.680 | 9.400 | 9.440 | 1,498,478 | -0.26(-2.68%) |
May 14, 2012 | 9.980 | 9.990 | 9.700 | 9.700 | 1,755,948 | -0.65(-6.28%) |
May 11, 2012 | 10.34 | 10.44 | 10.32 | 10.35 | 2,628,579 | +0.00(+0.00%) |
May 10, 2012 | 10.48 | 10.50 | 10.35 | 10.35 | 1,105,776 | +0.22(+2.17%) |
May 09, 2012 | 10.15 | 10.16 | 9.970 | 10.13 | 330,284 | -0.26(-2.50%) |
May 08, 2012 | 10.47 | 10.51 | 10.26 | 10.39 | 1,102,967 | -0.62(-5.63%) |
May 07, 2012 | 10.85 | 11.05 | 10.82 | 11.01 | 527,222 | +0.22(+2.04%) |
May 04, 2012 | 11.00 | 11.03 | 10.79 | 10.79 | 2,477,107 | -0.52(-4.60%) |
May 03, 2012 | 11.36 | 11.43 | 11.30 | 11.31 | 888,774 | +0.00(+0.00%) |
May 02, 2012 | 11.42 | 11.44 | 11.29 | 11.31 | 1,116,845 | -0.26(-2.25%) |
May 01, 2012 | 11.51 | 11.69 | 11.51 | 11.57 | 500,476 | +0.10(+0.87%) |
Apr 30, 2012 | 11.53 | 11.57 | 11.45 | 11.47 | 1,453,107 | +0.05(+0.44%) |
Apr 27, 2012 | 11.48 | 11.49 | 11.40 | 11.42 | 1,069,544 | +0.19(+1.69%) |
Apr 26, 2012 | 11.15 | 11.24 | 11.12 | 11.23 | 877,132 | +0.01(+0.09%) |
Apr 25, 2012 | 11.23 | 11.25 | 11.15 | 11.22 | 473,083 | +0.08(+0.72%) |
Apr 24, 2012 | 11.09 | 11.16 | 11.09 | 11.14 | 1,580,207 | -0.08(-0.71%) |
Apr 23, 2012 | 11.16 | 11.22 | 11.10 | 11.22 | 309,172 | -0.28(-2.43%) |
Apr 20, 2012 | 11.51 | 11.55 | 11.50 | 11.50 | 562,266 | +0.07(+0.61%) |
Apr 19, 2012 | 11.54 | 11.57 | 11.42 | 11.43 | 2,225,600 | +0.03(+0.26%) |
Apr 18, 2012 | 11.39 | 11.44 | 11.25 | 11.40 | 1,924,675 | -0.15(-1.30%) |
Apr 17, 2012 | 11.45 | 11.58 | 11.36 | 11.55 | 797,405 | -0.17(-1.45%) |
Apr 16, 2012 | 11.90 | 11.95 | 11.67 | 11.72 | 856,311 | -0.27(-2.25%) |
Apr 13, 2012 | 12.01 | 12.05 | 11.88 | 11.99 | 612,261 | +0.01(+0.08%) |
Apr 12, 2012 | 11.78 | 11.99 | 11.78 | 11.98 | 706,552 | +0.19(+1.61%) |
Apr 11, 2012 | 11.89 | 11.91 | 11.76 | 11.79 | 914,574 | +0.18(+1.55%) |
Apr 10, 2012 | 11.92 | 11.99 | 11.55 | 11.61 | 1,251,421 | -0.45(-3.73%) |
Apr 09, 2012 | 11.97 | 12.10 | 11.94 | 12.06 | 293,155 | -0.22(-1.79%) |
Apr 05, 2012 | 12.18 | 12.35 | 12.17 | 12.28 | 1,914,798 | +0.08(+0.66%) |
Apr 04, 2012 | 12.23 | 12.31 | 12.16 | 12.20 | 677,886 | -0.28(-2.24%) |
Apr 03, 2012 | 12.63 | 12.70 | 12.42 | 12.48 | 718,476 | +0.04(+0.32%) |
Apr 02, 2012 | 12.24 | 12.48 | 12.22 | 12.44 | 515,486 | +0.07(+0.57%) |
Mar 30, 2012 | 12.30 | 12.37 | 12.22 | 12.37 | 1,261,771 | +0.27(+2.23%) |
Mar 29, 2012 | 12.02 | 12.11 | 11.89 | 12.10 | 595,400 | -0.04(-0.33%) |
Mar 28, 2012 | 12.36 | 12.37 | 12.04 | 12.14 | 712,337 | -0.36(-2.88%) |
Mar 27, 2012 | 12.66 | 12.70 | 12.48 | 12.50 | 1,102,588 | -0.19(-1.50%) |
Mar 26, 2012 | 12.72 | 12.74 | 12.62 | 12.69 | 865,871 | +0.15(+1.20%) |
Mar 23, 2012 | 12.30 | 12.56 | 12.23 | 12.54 | 363,668 | +0.27(+2.20%) |
Mar 22, 2012 | 12.50 | 12.50 | 12.23 | 12.27 | 439,607 | -0.43(-3.39%) |
Mar 21, 2012 | 12.57 | 12.72 | 12.56 | 12.70 | 728,676 | +0.00(+0.00%) |
Mar 20, 2012 | 12.69 | 12.74 | 12.63 | 12.70 | 1,956,460 | -0.40(-3.05%) |
Mar 19, 2012 | 13.04 | 13.11 | 12.94 | 13.10 | 703,087 | -0.27(-2.02%) |
Mar 16, 2012 | 13.49 | 13.52 | 13.35 | 13.37 | 676,960 | -0.09(-0.67%) |
Mar 15, 2012 | 13.58 | 13.63 | 13.40 | 13.46 | 987,647 | +0.30(+2.28%) |
Mar 14, 2012 | 13.50 | 13.51 | 13.15 | 13.16 | 1,168,258 | -0.35(-2.59%) |
Mar 13, 2012 | 13.36 | 13.60 | 13.34 | 13.51 | 470,679 | +0.29(+2.19%) |
Mar 12, 2012 | 13.30 | 13.35 | 13.22 | 13.22 | 177,801 | +0.00(+0.00%) |
Mar 09, 2012 | 13.34 | 13.42 | 13.20 | 13.22 | 728,778 | -0.10(-0.75%) |
Mar 08, 2012 | 13.31 | 13.38 | 13.25 | 13.32 | 890,817 | +0.24(+1.80%) |
Mar 07, 2012 | 13.06 | 13.09 | 12.95 | 13.08 | 945,052 | +0.24(+1.90%) |
Mar 06, 2012 | 12.98 | 13.05 | 12.78 | 12.84 | 1,052,106 | -0.60(-4.46%) |
Mar 05, 2012 | 13.60 | 13.63 | 13.44 | 13.44 | 1,149,687 | -0.19(-1.39%) |
Mar 02, 2012 | 13.40 | 13.63 | 13.35 | 13.63 | 1,326,959 | +0.21(+1.56%) |
Mar 01, 2012 | 13.25 | 13.42 | 13.20 | 13.42 | 793,560 | +0.22(+1.67%) |
Feb 29, 2012 | 13.29 | 13.40 | 13.15 | 13.20 | 482,236 | -0.10(-0.75%) |
Feb 28, 2012 | 13.19 | 13.33 | 13.14 | 13.30 | 481,153 | +0.03(+0.23%) |
Feb 27, 2012 | 13.27 | 13.35 | 13.23 | 13.27 | 398,329 | -0.02(-0.18%) |
Feb 24, 2012 | 13.25 | 13.39 | 13.21 | 13.29 | 814,501 | +0.55(+4.35%) |
Feb 23, 2012 | 12.77 | 12.78 | 12.68 | 12.74 | 309,630 | +0.15(+1.19%) |
Feb 22, 2012 | 12.60 | 12.64 | 12.51 | 12.59 | 445,094 | -0.09(-0.71%) |
Feb 21, 2012 | 12.61 | 12.73 | 12.59 | 12.68 | 662,099 | +0.03(+0.24%) |
Feb 17, 2012 | 12.69 | 12.70 | 12.61 | 12.65 | 453,343 | -0.09(-0.71%) |
Feb 16, 2012 | 12.52 | 12.79 | 12.51 | 12.74 | 752,608 | +0.09(+0.71%) |
Feb 15, 2012 | 12.77 | 12.80 | 12.60 | 12.65 | 1,144,557 | -0.02(-0.16%) |
Feb 14, 2012 | 12.75 | 12.79 | 12.60 | 12.67 | 601,115 | -0.18(-1.40%) |
Feb 13, 2012 | 12.82 | 12.87 | 12.79 | 12.85 | 405,645 | +0.34(+2.72%) |
Feb 10, 2012 | 12.47 | 12.57 | 12.46 | 12.51 | 535,094 | -0.17(-1.34%) |
Feb 09, 2012 | 12.74 | 12.75 | 12.58 | 12.68 | 614,474 | -0.07(-0.55%) |
Feb 08, 2012 | 12.68 | 12.79 | 12.60 | 12.75 | 1,148,314 | +0.03(+0.24%) |
Feb 07, 2012 | 12.60 | 12.75 | 12.57 | 12.72 | 1,088,526 | +0.07(+0.55%) |
Feb 06, 2012 | 12.52 | 12.68 | 12.52 | 12.65 | 442,119 | -0.04(-0.32%) |
Feb 03, 2012 | 12.52 | 12.70 | 12.44 | 12.69 | 822,937 | +0.29(+2.34%) |
Feb 02, 2012 | 12.35 | 12.43 | 12.29 | 12.40 | 1,461,998 | +0.12(+0.98%) |