Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.197 | 8.212 | 7.926 | 8.212 | 652,266 | +0.02(+0.18%) |
Apr 29, 2013 | 8.243 | 8.393 | 8.084 | 8.197 | 703,098 | -0.02(-0.28%) |
Apr 26, 2013 | 7.798 | 8.386 | 8.175 | 8.220 | 3,738,377 | -0.45(-5.21%) |
Apr 25, 2013 | 8.273 | 8.815 | 8.197 | 8.672 | 1,254,654 | +0.57(+6.97%) |
Apr 24, 2013 | 8.167 | 8.242 | 8.062 | 8.107 | 0 | -0.04(-0.46%) |
Apr 23, 2013 | 7.919 | 8.235 | 7.919 | 8.145 | 546,049 | +0.28(+3.54%) |
Apr 22, 2013 | 7.986 | 8.047 | 7.745 | 7.866 | 507,461 | -0.08(-1.04%) |
Apr 19, 2013 | 7.979 | 8.047 | 7.926 | 7.949 | 359,392 | -0.01(-0.09%) |
Apr 18, 2013 | 7.873 | 8.032 | 7.783 | 7.956 | 499,347 | +0.13(+1.64%) |
Apr 17, 2013 | 8.099 | 8.099 | 7.753 | 7.828 | 824,241 | -0.29(-3.62%) |
Apr 16, 2013 | 8.039 | 8.122 | 7.934 | 8.122 | 318,236 | +0.20(+2.47%) |
Apr 15, 2013 | 8.378 | 8.378 | 7.896 | 7.926 | 655,020 | -0.49(-5.82%) |
Apr 12, 2013 | 8.318 | 8.476 | 8.292 | 8.416 | 381,833 | +0.06(+0.72%) |
Apr 11, 2013 | 8.785 | 8.868 | 8.341 | 8.356 | 682,586 | -0.41(-4.73%) |
Apr 10, 2013 | 8.664 | 8.845 | 8.664 | 8.770 | 405,543 | +0.14(+1.66%) |
Apr 09, 2013 | 8.280 | 8.762 | 8.280 | 8.627 | 567,182 | +0.35(+4.28%) |
Apr 08, 2013 | 8.227 | 8.280 | 8.062 | 8.273 | 207,348 | +0.07(+0.83%) |
Apr 05, 2013 | 8.009 | 8.220 | 7.647 | 8.205 | 1,119,176 | +0.03(+0.37%) |
Apr 04, 2013 | 8.160 | 8.175 | 8.107 | 8.175 | 798,090 | +0.00(+0.00%) |
Apr 03, 2013 | 8.461 | 8.495 | 8.062 | 8.175 | 1,233,387 | -0.31(-3.64%) |
Apr 02, 2013 | 8.514 | 8.646 | 8.438 | 8.484 | 396,538 | +0.08(+0.90%) |
Apr 01, 2013 | 8.823 | 8.928 | 8.310 | 8.408 | 1,144,812 | -0.41(-4.70%) |
Mar 28, 2013 | 9.252 | 9.395 | 8.717 | 8.823 | 2,379,623 | -0.45(-4.87%) |
Mar 27, 2013 | 9.508 | 9.636 | 9.207 | 9.275 | 802,398 | -0.29(-2.99%) |
Mar 26, 2013 | 9.636 | 9.644 | 9.546 | 9.561 | 150,565 | -0.05(-0.47%) |
Mar 25, 2013 | 9.614 | 9.742 | 9.584 | 9.606 | 202,799 | +0.08(+0.79%) |
Mar 22, 2013 | 9.704 | 9.704 | 9.471 | 9.531 | 340,676 | -0.11(-1.09%) |
Mar 21, 2013 | 9.847 | 9.893 | 9.606 | 9.636 | 287,477 | -0.27(-2.74%) |
Mar 20, 2013 | 9.983 | 9.998 | 9.870 | 9.908 | 118,988 | +0.04(+0.38%) |
Mar 19, 2013 | 9.975 | 10.02 | 9.832 | 9.870 | 270,467 | -0.05(-0.46%) |
Mar 18, 2013 | 9.908 | 9.968 | 9.697 | 9.915 | 416,461 | -0.06(-0.60%) |
Mar 15, 2013 | 10.25 | 10.37 | 9.953 | 9.975 | 352,404 | -0.31(-3.00%) |
Mar 14, 2013 | 10.32 | 10.43 | 10.22 | 10.28 | 253,701 | -0.04(-0.36%) |
Mar 13, 2013 | 10.42 | 10.45 | 10.28 | 10.32 | 348,719 | -0.08(-0.73%) |
Mar 12, 2013 | 10.37 | 10.44 | 10.28 | 10.40 | 274,321 | +0.01(+0.07%) |
Mar 11, 2013 | 10.13 | 10.46 | 10.01 | 10.39 | 332,293 | +0.24(+2.38%) |
Mar 08, 2013 | 10.02 | 10.19 | 9.945 | 10.15 | 252,378 | +0.18(+1.81%) |
Mar 07, 2013 | 10.08 | 10.11 | 9.885 | 9.968 | 332,486 | -0.08(-0.82%) |
Mar 06, 2013 | 9.802 | 10.06 | 9.802 | 10.05 | 551,999 | +0.19(+1.91%) |
Mar 05, 2013 | 9.629 | 9.870 | 9.606 | 9.862 | 398,738 | +0.29(+2.99%) |
Mar 04, 2013 | 9.674 | 9.704 | 9.531 | 9.576 | 315,734 | -0.17(-1.78%) |
Mar 01, 2013 | 9.727 | 9.885 | 9.599 | 9.749 | 324,706 | -0.09(-0.92%) |
Feb 28, 2013 | 9.772 | 10.13 | 9.697 | 9.840 | 685,022 | +0.08(+0.85%) |
Feb 27, 2013 | 9.561 | 9.772 | 9.554 | 9.757 | 561,411 | +0.20(+2.13%) |
Feb 26, 2013 | 10.19 | 10.19 | 9.493 | 9.554 | 777,755 | -0.62(-6.07%) |
Feb 22, 2013 | 10.05 | 10.26 | 9.998 | 10.17 | 307,000 | +0.15(+1.50%) |
Feb 21, 2013 | 10.57 | 10.57 | 9.915 | 10.02 | 1,295,550 | -0.55(-5.20%) |
Feb 20, 2013 | 10.80 | 10.86 | 10.57 | 10.57 | 402,616 | -0.24(-2.23%) |
Feb 19, 2013 | 10.71 | 10.83 | 10.68 | 10.81 | 428,998 | +0.14(+1.27%) |
Feb 15, 2013 | 10.81 | 10.88 | 10.65 | 10.68 | 483,827 | -0.06(-0.56%) |
Feb 14, 2013 | 10.75 | 10.76 | 10.69 | 10.74 | 314,806 | -0.01(-0.07%) |
Feb 13, 2013 | 10.74 | 10.85 | 10.72 | 10.74 | 495,025 | -0.01(-0.07%) |
Feb 12, 2013 | 10.64 | 10.80 | 10.57 | 10.75 | 388,220 | +0.14(+1.34%) |
Feb 11, 2013 | 10.77 | 10.80 | 10.53 | 10.61 | 591,895 | -0.09(-0.84%) |
Feb 08, 2013 | 10.62 | 10.73 | 10.57 | 10.70 | 561,032 | +0.12(+1.13%) |
Feb 07, 2013 | 10.83 | 10.83 | 10.47 | 10.58 | 753,147 | -0.28(-2.54%) |
Feb 06, 2013 | 11.03 | 11.08 | 10.74 | 10.86 | 1,167,875 | -0.03(-0.27%) |
Feb 04, 2013 | 11.08 | 11.29 | 10.78 | 10.88 | 2,188,405 | -0.54(-4.70%) |
Feb 01, 2013 | 12.04 | 12.07 | 11.23 | 11.42 | 1,503,326 | -0.60(-5.02%) |
Jan 31, 2013 | 11.58 | 12.04 | 11.56 | 12.03 | 1,466,005 | +0.48(+4.13%) |
Jan 30, 2013 | 11.56 | 11.71 | 11.48 | 11.55 | 450,450 | -0.11(-0.96%) |
Jan 29, 2013 | 11.73 | 11.74 | 11.56 | 11.66 | 594,521 | -0.07(-0.57%) |
Jan 28, 2013 | 11.63 | 11.76 | 11.50 | 11.73 | 424,204 | +0.16(+1.42%) |
Jan 25, 2013 | 11.63 | 11.74 | 11.50 | 11.56 | 535,920 | +0.01(+0.06%) |
Jan 24, 2013 | 11.73 | 11.75 | 11.44 | 11.56 | 468,328 | -0.25(-2.08%) |
Jan 23, 2013 | 11.56 | 11.82 | 11.54 | 11.80 | 704,328 | +0.23(+2.00%) |
Jan 22, 2013 | 11.45 | 11.67 | 11.31 | 11.57 | 1,013,654 | +0.45(+4.09%) |
Jan 18, 2013 | 11.71 | 11.71 | 10.97 | 11.12 | 882,290 | -0.57(-4.85%) |
Jan 17, 2013 | 11.65 | 11.78 | 11.58 | 11.68 | 453,037 | +0.05(+0.45%) |
Jan 16, 2013 | 11.56 | 11.71 | 11.49 | 11.63 | 635,522 | +0.04(+0.39%) |
Jan 15, 2013 | 11.54 | 11.83 | 11.40 | 11.59 | 1,309,391 | -0.11(-0.96%) |
Jan 14, 2013 | 11.52 | 11.79 | 11.41 | 11.70 | 458,149 | +0.16(+1.42%) |
Jan 11, 2013 | 11.02 | 11.55 | 11.02 | 11.53 | 778,194 | +0.66(+6.03%) |
Jan 10, 2013 | 11.00 | 11.00 | 10.86 | 10.88 | 220,049 | +0.02(+0.21%) |
Jan 09, 2013 | 10.94 | 10.94 | 10.79 | 10.86 | 194,930 | -0.01(-0.07%) |
Jan 08, 2013 | 10.80 | 10.90 | 10.74 | 10.86 | 183,044 | +0.04(+0.34%) |
Jan 07, 2013 | 10.94 | 10.94 | 10.80 | 10.83 | 171,970 | -0.10(-0.95%) |
Jan 04, 2013 | 10.94 | 10.97 | 10.74 | 10.93 | 380,129 | +0.02(+0.20%) |
Jan 03, 2013 | 10.83 | 10.96 | 10.70 | 10.91 | 306,101 | -0.03(-0.27%) |
Jan 02, 2013 | 10.97 | 11.00 | 10.83 | 10.94 | 423,762 | +0.34(+3.16%) |
Dec 31, 2012 | 10.36 | 10.70 | 10.27 | 10.60 | 374,542 | +0.22(+2.16%) |
Dec 28, 2012 | 10.40 | 10.40 | 10.24 | 10.38 | 195,884 | +0.05(+0.51%) |
Dec 27, 2012 | 10.55 | 10.56 | 10.16 | 10.33 | 302,442 | -0.19(-1.77%) |
Dec 26, 2012 | 10.62 | 10.68 | 10.51 | 10.51 | 134,845 | -0.05(-0.49%) |
Dec 24, 2012 | 10.76 | 10.76 | 10.44 | 10.56 | 200,729 | +0.07(+0.64%) |
Dec 21, 2012 | 10.33 | 10.53 | 10.07 | 10.50 | 488,537 | +0.05(+0.50%) |
Dec 20, 2012 | 10.53 | 10.65 | 10.45 | 10.45 | 331,576 | -0.02(-0.21%) |
Dec 19, 2012 | 10.10 | 10.48 | 10.09 | 10.47 | 997,648 | +0.34(+3.31%) |
Dec 18, 2012 | 9.670 | 10.14 | 9.610 | 10.13 | 946,872 | +0.48(+5.02%) |
Dec 17, 2012 | 9.685 | 9.692 | 9.513 | 9.647 | 183,618 | +0.07(+0.70%) |
Dec 14, 2012 | 9.468 | 9.610 | 9.319 | 9.580 | 411,569 | +0.11(+1.18%) |
Dec 13, 2012 | 9.625 | 9.692 | 9.416 | 9.468 | 254,672 | -0.17(-1.78%) |
Dec 12, 2012 | 9.714 | 9.744 | 9.617 | 9.640 | 168,126 | -0.05(-0.54%) |
Dec 11, 2012 | 9.744 | 9.841 | 9.625 | 9.692 | 281,523 | +0.02(+0.23%) |
Dec 10, 2012 | 9.699 | 9.767 | 9.640 | 9.670 | 181,026 | -0.02(-0.23%) |
Dec 07, 2012 | 9.737 | 9.789 | 9.640 | 9.692 | 158,373 | +0.00(+0.00%) |
Dec 06, 2012 | 9.707 | 9.781 | 9.681 | 9.692 | 183,599 | -0.10(-1.07%) |
Dec 05, 2012 | 9.796 | 9.841 | 9.618 | 9.796 | 182,392 | +0.00(+0.00%) |
Dec 04, 2012 | 9.811 | 9.953 | 9.692 | 9.796 | 201,815 | +0.10(+1.08%) |
Nov 30, 2012 | 9.632 | 9.707 | 9.632 | 9.692 | 212,968 | +0.04(+0.39%) |
Nov 29, 2012 | 9.714 | 9.758 | 9.640 | 9.655 | 342,042 | +0.03(+0.31%) |
Nov 28, 2012 | 9.856 | 9.893 | 9.424 | 9.625 | 596,679 | -0.30(-3.01%) |
Nov 27, 2012 | 10.12 | 10.12 | 9.908 | 9.923 | 324,766 | -0.21(-2.06%) |
Nov 26, 2012 | 10.12 | 10.14 | 9.960 | 10.13 | 264,200 | -0.02(-0.22%) |
Nov 23, 2012 | 10.03 | 10.18 | 9.969 | 10.15 | 141,938 | +0.19(+1.95%) |
Nov 21, 2012 | 9.856 | 10.06 | 9.856 | 9.960 | 182,176 | +0.13(+1.37%) |
Nov 20, 2012 | 9.804 | 9.849 | 9.580 | 9.826 | 241,075 | +0.19(+2.01%) |
Nov 19, 2012 | 9.409 | 9.692 | 9.371 | 9.632 | 392,139 | +0.42(+4.53%) |
Nov 16, 2012 | 9.349 | 9.349 | 8.984 | 9.215 | 504,164 | -0.07(-0.80%) |
Nov 15, 2012 | 9.319 | 9.453 | 9.252 | 9.289 | 342,725 | -0.07(-0.80%) |
Nov 14, 2012 | 9.371 | 9.601 | 9.319 | 9.364 | 252,553 | -0.08(-0.87%) |
Nov 13, 2012 | 9.327 | 9.625 | 9.323 | 9.446 | 211,366 | +0.10(+1.12%) |
Nov 12, 2012 | 9.699 | 9.699 | 9.319 | 9.342 | 330,128 | -0.34(-3.54%) |
Nov 09, 2012 | 9.699 | 9.789 | 9.610 | 9.685 | 332,507 | -0.05(-0.54%) |
Nov 08, 2012 | 10.01 | 10.01 | 9.729 | 9.737 | 229,889 | -0.24(-2.39%) |
Nov 07, 2012 | 10.14 | 10.15 | 9.811 | 9.975 | 357,936 | -0.19(-1.83%) |
Nov 06, 2012 | 10.25 | 10.27 | 10.12 | 10.16 | 288,118 | +0.01(+0.07%) |
Nov 05, 2012 | 10.07 | 10.21 | 9.841 | 10.15 | 356,537 | -0.02(-0.22%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.14 | 10.18 | 265,777 | -0.25(-2.43%) |
Nov 01, 2012 | 10.08 | 10.43 | 9.692 | 10.43 | 496,027 | +0.22(+2.19%) |
Oct 31, 2012 | 9.379 | 10.30 | 9.379 | 10.21 | 639,891 | +0.37(+3.79%) |
Oct 26, 2012 | 9.878 | 9.834 | 9.834 | 9.834 | 418,353 | -0.20(-2.01%) |
Oct 25, 2012 | 10.22 | 10.33 | 8.849 | 10.04 | 3,464,617 | -0.89(-8.12%) |
Oct 24, 2012 | 11.02 | 11.12 | 10.59 | 10.92 | 882,474 | +0.13(+1.17%) |
Oct 23, 2012 | 10.62 | 10.83 | 10.39 | 10.80 | 650,263 | -0.14(-1.30%) |
Oct 19, 2012 | 11.21 | 11.22 | 10.90 | 10.94 | 466,696 | -0.05(-0.48%) |
Oct 18, 2012 | 11.11 | 11.18 | 10.91 | 10.99 | 304,113 | -0.20(-1.80%) |
Oct 17, 2012 | 10.97 | 11.22 | 10.81 | 11.19 | 284,934 | +0.15(+1.35%) |
Oct 16, 2012 | 10.68 | 11.08 | 10.66 | 11.04 | 507,856 | +0.57(+5.41%) |
Oct 15, 2012 | 10.44 | 10.58 | 10.26 | 10.47 | 161,979 | +0.10(+1.01%) |
Oct 12, 2012 | 10.52 | 10.73 | 10.30 | 10.37 | 330,283 | -0.22(-2.11%) |
Oct 11, 2012 | 10.44 | 10.77 | 10.42 | 10.59 | 431,179 | +0.26(+2.52%) |
Oct 10, 2012 | 10.85 | 10.88 | 10.07 | 10.33 | 1,456,610 | -0.60(-5.46%) |
Oct 09, 2012 | 11.43 | 11.43 | 10.88 | 10.93 | 820,973 | -0.50(-4.37%) |
Oct 08, 2012 | 11.52 | 11.78 | 11.11 | 11.43 | 640,811 | -0.26(-2.23%) |
Oct 05, 2012 | 11.06 | 12.00 | 11.06 | 11.69 | 1,175,448 | +0.70(+6.38%) |
Oct 04, 2012 | 10.94 | 11.06 | 10.81 | 10.99 | 193,318 | +0.07(+0.68%) |
Oct 03, 2012 | 10.88 | 11.11 | 10.83 | 10.91 | 192,751 | +0.01(+0.07%) |
Oct 02, 2012 | 10.93 | 11.00 | 10.75 | 10.91 | 187,453 | +0.03(+0.27%) |
Oct 01, 2012 | 11.13 | 11.13 | 10.85 | 10.88 | 263,717 | -0.14(-1.29%) |
Sep 28, 2012 | 11.32 | 11.44 | 10.94 | 11.02 | 704,742 | -0.40(-3.52%) |
Sep 27, 2012 | 10.86 | 11.56 | 10.86 | 11.42 | 615,837 | +0.69(+6.39%) |
Sep 26, 2012 | 11.00 | 11.00 | 10.70 | 10.74 | 566,662 | -0.30(-2.70%) |
Sep 25, 2012 | 11.36 | 11.37 | 11.03 | 11.03 | 285,969 | -0.21(-1.86%) |
Sep 24, 2012 | 11.52 | 11.62 | 11.21 | 11.24 | 491,435 | -0.39(-3.33%) |
Sep 21, 2012 | 11.49 | 11.71 | 11.41 | 11.63 | 486,424 | +0.16(+1.43%) |
Sep 20, 2012 | 11.62 | 11.77 | 11.41 | 11.47 | 525,393 | -0.25(-2.10%) |
Sep 19, 2012 | 11.95 | 12.03 | 11.63 | 11.71 | 473,621 | -0.29(-2.42%) |
Sep 18, 2012 | 12.16 | 12.16 | 11.84 | 12.00 | 622,167 | -0.20(-1.65%) |
Sep 17, 2012 | 12.22 | 12.23 | 11.84 | 12.20 | 541,985 | +0.04(+0.37%) |
Sep 14, 2012 | 10.81 | 12.35 | 10.81 | 12.16 | 1,922,180 | +1.39(+12.95%) |
Sep 13, 2012 | 10.65 | 10.88 | 10.60 | 10.77 | 432,170 | +0.10(+0.91%) |
Sep 12, 2012 | 10.66 | 10.79 | 10.56 | 10.67 | 273,197 | +0.06(+0.56%) |
Sep 11, 2012 | 10.60 | 10.69 | 10.44 | 10.61 | 500,040 | -0.02(-0.14%) |
Sep 10, 2012 | 10.91 | 10.94 | 10.56 | 10.62 | 1,056,227 | -0.34(-3.06%) |
Sep 07, 2012 | 10.80 | 11.11 | 10.78 | 10.96 | 291,676 | +0.10(+0.96%) |
Sep 06, 2012 | 10.88 | 11.12 | 10.80 | 10.86 | 746,145 | -0.07(-0.61%) |
Sep 05, 2012 | 11.41 | 11.41 | 10.88 | 10.92 | 613,771 | -0.19(-1.68%) |
Sep 04, 2012 | 11.41 | 11.41 | 11.09 | 11.11 | 535,118 | -0.33(-2.87%) |
Aug 31, 2012 | 11.60 | 11.95 | 11.32 | 11.44 | 430,504 | +0.11(+0.99%) |
Aug 30, 2012 | 11.63 | 11.70 | 11.26 | 11.32 | 373,062 | -0.29(-2.50%) |
Aug 29, 2012 | 11.35 | 11.68 | 11.30 | 11.62 | 554,126 | +0.04(+0.32%) |
Aug 27, 2012 | 12.26 | 12.29 | 11.48 | 11.58 | 1,202,541 | -0.75(-6.11%) |
Aug 24, 2012 | 12.37 | 12.41 | 12.28 | 12.33 | 226,793 | -0.01(-0.06%) |
Aug 23, 2012 | 12.40 | 12.44 | 12.27 | 12.34 | 346,822 | -0.02(-0.18%) |
Aug 22, 2012 | 12.45 | 12.60 | 12.35 | 12.36 | 403,167 | -0.06(-0.48%) |
Aug 21, 2012 | 12.60 | 12.73 | 12.38 | 12.42 | 493,785 | -0.10(-0.83%) |
Aug 20, 2012 | 12.40 | 12.58 | 12.23 | 12.53 | 350,211 | +0.15(+1.20%) |
Aug 17, 2012 | 12.42 | 12.43 | 12.29 | 12.38 | 250,451 | -0.05(-0.42%) |
Aug 16, 2012 | 12.34 | 12.45 | 12.23 | 12.43 | 661,814 | -0.01(-0.12%) |
Aug 15, 2012 | 12.30 | 12.53 | 12.11 | 12.44 | 603,642 | +0.40(+3.34%) |
Aug 14, 2012 | 12.10 | 12.26 | 12.00 | 12.04 | 410,598 | -0.01(-0.06%) |
Aug 13, 2012 | 12.12 | 12.36 | 11.93 | 12.05 | 1,049,839 | +0.13(+1.13%) |
Aug 10, 2012 | 11.88 | 12.10 | 11.78 | 11.91 | 588,976 | +0.04(+0.31%) |
Aug 09, 2012 | 11.74 | 11.93 | 11.64 | 11.88 | 446,685 | +0.17(+1.47%) |
Aug 08, 2012 | 11.47 | 11.78 | 11.43 | 11.71 | 471,901 | +0.14(+1.23%) |
Aug 07, 2012 | 11.56 | 11.66 | 11.43 | 11.56 | 537,448 | +0.15(+1.31%) |
Aug 06, 2012 | 11.43 | 11.63 | 11.27 | 11.41 | 463,993 | -0.05(-0.46%) |
Aug 03, 2012 | 11.30 | 11.51 | 11.27 | 11.47 | 663,345 | +0.17(+1.52%) |
Aug 02, 2012 | 11.13 | 11.50 | 11.04 | 11.29 | 657,419 | +0.04(+0.33%) |
Aug 01, 2012 | 11.57 | 11.57 | 11.18 | 11.26 | 614,522 | -0.25(-2.14%) |
Jul 31, 2012 | 11.52 | 11.76 | 11.37 | 11.50 | 734,934 | -0.03(-0.26%) |
Jul 30, 2012 | 11.44 | 12.00 | 11.18 | 11.53 | 1,320,810 | +0.10(+0.91%) |
Jul 27, 2012 | 10.88 | 11.48 | 10.81 | 11.43 | 4,674,674 | +2.04(+21.76%) |
Jul 26, 2012 | 9.878 | 9.946 | 9.334 | 9.386 | 1,416,939 | -0.27(-2.78%) |
Jul 25, 2012 | 9.424 | 9.802 | 9.379 | 9.655 | 460,858 | +0.26(+2.78%) |
Jul 24, 2012 | 9.617 | 9.647 | 9.312 | 9.394 | 480,987 | -0.13(-1.33%) |
Jul 23, 2012 | 9.543 | 9.722 | 9.267 | 9.521 | 457,867 | -0.17(-1.77%) |
Jul 20, 2012 | 9.729 | 9.990 | 9.640 | 9.692 | 1,061,293 | -0.03(-0.31%) |
Jul 19, 2012 | 9.491 | 10.03 | 9.491 | 9.722 | 793,863 | +0.48(+5.16%) |
Jul 18, 2012 | 9.334 | 9.513 | 9.028 | 9.245 | 570,929 | -0.21(-2.21%) |
Jul 17, 2012 | 9.901 | 9.990 | 9.096 | 9.453 | 724,318 | -0.25(-2.61%) |
Jul 16, 2012 | 9.282 | 9.759 | 9.252 | 9.707 | 518,656 | +0.45(+4.83%) |
Jul 13, 2012 | 9.185 | 9.543 | 9.178 | 9.260 | 898,624 | +0.35(+3.98%) |
Jul 12, 2012 | 8.499 | 8.999 | 8.462 | 8.905 | 785,824 | +0.31(+3.60%) |
Jul 11, 2012 | 9.640 | 9.670 | 8.440 | 8.596 | 1,792,397 | -1.07(-11.10%) |
Jul 10, 2012 | 9.774 | 9.907 | 9.617 | 9.670 | 779,242 | -0.03(-0.31%) |
Jul 09, 2012 | 10.45 | 10.57 | 9.655 | 9.699 | 1,003,726 | -0.86(-8.12%) |
Jul 06, 2012 | 10.71 | 10.85 | 10.44 | 10.56 | 487,871 | -0.47(-4.26%) |
Jul 05, 2012 | 10.89 | 11.18 | 10.89 | 11.03 | 428,120 | +0.07(+0.68%) |
Jul 03, 2012 | 10.77 | 10.98 | 10.53 | 10.95 | 335,123 | +0.23(+2.16%) |
Jul 02, 2012 | 10.56 | 10.72 | 10.40 | 10.72 | 381,206 | +0.20(+1.91%) |
Jun 29, 2012 | 10.35 | 10.52 | 10.18 | 10.52 | 402,456 | +0.52(+5.22%) |
Jun 28, 2012 | 10.13 | 10.30 | 9.916 | 9.998 | 338,202 | -0.25(-2.40%) |
Jun 27, 2012 | 10.32 | 10.42 | 10.20 | 10.24 | 147,778 | -0.07(-0.72%) |
Jun 26, 2012 | 10.18 | 10.45 | 10.03 | 10.32 | 267,415 | +0.14(+1.39%) |
Jun 25, 2012 | 10.39 | 10.65 | 10.14 | 10.18 | 552,237 | -0.51(-4.75%) |
Jun 22, 2012 | 10.55 | 10.74 | 10.37 | 10.68 | 221,833 | +0.27(+2.58%) |
Jun 21, 2012 | 10.88 | 10.88 | 10.36 | 10.42 | 490,449 | -0.52(-4.77%) |
Jun 20, 2012 | 11.03 | 11.10 | 10.80 | 10.94 | 673,339 | -0.10(-0.95%) |
Jun 19, 2012 | 10.62 | 11.06 | 10.53 | 11.04 | 919,870 | +0.37(+3.49%) |
Jun 18, 2012 | 9.931 | 10.71 | 9.871 | 10.67 | 954,969 | +0.78(+7.84%) |
Jun 15, 2012 | 10.06 | 10.15 | 9.841 | 9.893 | 685,386 | -0.19(-1.92%) |
Jun 14, 2012 | 10.44 | 10.52 | 10.02 | 10.09 | 548,679 | -0.30(-2.87%) |
Jun 13, 2012 | 10.98 | 10.98 | 10.35 | 10.39 | 279,452 | -0.25(-2.31%) |
Jun 12, 2012 | 10.30 | 10.68 | 10.09 | 10.63 | 467,747 | +0.45(+4.47%) |
Jun 11, 2012 | 10.74 | 10.85 | 10.14 | 10.18 | 492,842 | -0.57(-5.27%) |
Jun 08, 2012 | 10.46 | 10.80 | 10.15 | 10.74 | 413,145 | +0.21(+1.98%) |
Jun 07, 2012 | 11.04 | 11.26 | 10.47 | 10.53 | 643,106 | -0.42(-3.81%) |
Jun 06, 2012 | 10.44 | 11.03 | 10.39 | 10.95 | 925,283 | +0.66(+6.37%) |
Jun 05, 2012 | 9.931 | 10.32 | 9.864 | 10.30 | 342,863 | +0.36(+3.60%) |
Jun 04, 2012 | 9.774 | 10.04 | 9.625 | 9.938 | 541,291 | +0.13(+1.29%) |
Jun 01, 2012 | 9.849 | 9.946 | 9.692 | 9.811 | 428,180 | -0.28(-2.81%) |
May 31, 2012 | 10.30 | 10.45 | 9.856 | 10.09 | 590,874 | -0.19(-1.81%) |
May 30, 2012 | 10.49 | 10.59 | 10.18 | 10.28 | 376,125 | -0.39(-3.63%) |
May 29, 2012 | 10.22 | 10.70 | 10.22 | 10.67 | 901,530 | +0.66(+6.63%) |
May 25, 2012 | 9.878 | 10.06 | 9.767 | 10.01 | 539,821 | +0.12(+1.21%) |
May 24, 2012 | 10.14 | 10.50 | 9.781 | 9.886 | 516,801 | -0.25(-2.50%) |
May 23, 2012 | 10.21 | 10.26 | 9.774 | 10.14 | 913,559 | -0.20(-1.95%) |
May 22, 2012 | 10.98 | 10.99 | 10.29 | 10.34 | 562,862 | -0.34(-3.21%) |
May 21, 2012 | 9.953 | 10.80 | 9.849 | 10.68 | 824,035 | +0.82(+8.31%) |
May 18, 2012 | 10.12 | 10.26 | 9.692 | 9.864 | 965,602 | -0.23(-2.29%) |
May 17, 2012 | 10.49 | 10.53 | 10.06 | 10.09 | 713,534 | -0.36(-3.42%) |
May 16, 2012 | 10.80 | 10.82 | 10.44 | 10.45 | 529,650 | -0.34(-3.11%) |
May 15, 2012 | 10.91 | 11.14 | 10.74 | 10.79 | 563,486 | -0.15(-1.36%) |
May 14, 2012 | 10.94 | 11.35 | 10.92 | 10.94 | 461,210 | -0.31(-2.72%) |
May 11, 2012 | 11.30 | 11.49 | 11.20 | 11.24 | 669,230 | -0.12(-1.05%) |
May 10, 2012 | 11.20 | 11.45 | 11.03 | 11.36 | 1,143,414 | +0.23(+2.08%) |
May 09, 2012 | 10.11 | 11.21 | 10.07 | 11.13 | 1,643,146 | +0.85(+8.27%) |
May 08, 2012 | 10.51 | 10.62 | 9.752 | 10.28 | 1,698,392 | -0.25(-2.34%) |
May 07, 2012 | 10.50 | 10.80 | 10.35 | 10.53 | 937,562 | -0.05(-0.49%) |
May 04, 2012 | 10.77 | 10.81 | 10.44 | 10.58 | 1,362,200 | -0.25(-2.27%) |
May 03, 2012 | 11.58 | 11.74 | 10.68 | 10.83 | 2,211,130 | -0.84(-7.22%) |
May 02, 2012 | 11.75 | 11.97 | 11.41 | 11.67 | 1,421,368 | +0.08(+0.71%) |