Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.86 | 10.97 | 10.82 | 10.92 | 11,508,613 | +0.04(+0.39%) |
Jan 30, 2013 | 10.79 | 10.94 | 10.76 | 10.87 | 12,809,842 | +0.05(+0.47%) |
Jan 29, 2013 | 10.90 | 10.91 | 10.76 | 10.82 | 11,020,120 | -0.14(-1.23%) |
Jan 28, 2013 | 10.88 | 11.03 | 10.84 | 10.96 | 13,265,883 | +0.11(+1.01%) |
Jan 25, 2013 | 10.79 | 10.97 | 10.77 | 10.85 | 22,416,952 | +0.19(+1.83%) |
Jan 24, 2013 | 10.74 | 10.81 | 10.63 | 10.65 | 12,266,128 | -0.08(-0.79%) |
Jan 23, 2013 | 10.77 | 10.77 | 10.64 | 10.74 | 13,577,930 | -0.01(-0.08%) |
Jan 22, 2013 | 10.64 | 10.76 | 10.60 | 10.75 | 17,297,334 | +0.05(+0.47%) |
Jan 18, 2013 | 10.57 | 10.90 | 10.49 | 10.70 | 57,393,120 | +0.21(+2.02%) |
Jan 17, 2013 | 10.10 | 10.53 | 10.10 | 10.48 | 32,096,878 | +0.40(+3.94%) |
Jan 16, 2013 | 9.926 | 10.19 | 9.892 | 10.09 | 18,323,854 | +0.14(+1.36%) |
Jan 15, 2013 | 9.909 | 9.994 | 9.808 | 9.951 | 12,246,993 | +0.02(+0.17%) |
Jan 14, 2013 | 9.867 | 9.968 | 9.799 | 9.934 | 9,327,255 | +0.03(+0.34%) |
Jan 11, 2013 | 9.867 | 9.926 | 9.833 | 9.901 | 9,570,390 | +0.06(+0.60%) |
Jan 10, 2013 | 9.909 | 10.02 | 9.824 | 9.841 | 11,885,631 | -0.03(-0.34%) |
Jan 09, 2013 | 9.740 | 9.909 | 9.715 | 9.875 | 13,211,713 | +0.14(+1.48%) |
Jan 08, 2013 | 9.791 | 9.850 | 9.706 | 9.731 | 9,770,113 | -0.14(-1.37%) |
Jan 07, 2013 | 9.698 | 9.901 | 9.630 | 9.867 | 17,147,352 | -0.12(-1.19%) |
Jan 04, 2013 | 9.994 | 10.03 | 9.901 | 9.985 | 8,807,316 | +0.00(+0.00%) |
Jan 03, 2013 | 10.01 | 10.06 | 9.892 | 9.985 | 10,339,075 | -0.02(-0.21%) |
Jan 02, 2013 | 9.922 | 10.01 | 9.672 | 10.01 | 15,332,923 | +0.33(+3.45%) |
Dec 31, 2012 | 9.512 | 9.672 | 9.469 | 9.672 | 10,303,485 | +0.15(+1.60%) |
Dec 28, 2012 | 9.512 | 9.622 | 9.486 | 9.520 | 11,842,030 | -0.08(-0.79%) |
Dec 27, 2012 | 9.613 | 9.681 | 9.461 | 9.596 | 13,142,141 | -0.03(-0.35%) |
Dec 26, 2012 | 9.613 | 9.681 | 9.554 | 9.630 | 9,661,788 | +0.02(+0.18%) |
Dec 24, 2012 | 9.630 | 9.715 | 9.554 | 9.613 | 6,253,942 | -0.11(-1.13%) |
Dec 21, 2012 | 9.469 | 9.723 | 9.317 | 9.723 | 37,067,924 | +0.10(+1.05%) |
Dec 20, 2012 | 9.588 | 9.630 | 9.469 | 9.622 | 11,538,918 | +0.03(+0.35%) |
Dec 19, 2012 | 9.503 | 9.622 | 9.486 | 9.588 | 13,223,375 | +0.14(+1.43%) |
Dec 18, 2012 | 9.376 | 9.512 | 9.317 | 9.452 | 12,445,701 | +0.06(+0.68%) |
Dec 17, 2012 | 9.376 | 9.444 | 9.292 | 9.389 | 10,998,809 | +0.02(+0.23%) |
Dec 14, 2012 | 9.326 | 9.452 | 9.309 | 9.368 | 8,994,399 | -0.03(-0.27%) |
Dec 13, 2012 | 9.419 | 9.486 | 9.250 | 9.393 | 17,496,800 | +0.02(+0.18%) |
Dec 12, 2012 | 9.393 | 9.512 | 9.368 | 9.376 | 13,982,436 | +0.01(+0.09%) |
Dec 11, 2012 | 9.385 | 9.465 | 9.351 | 9.368 | 12,259,778 | +0.03(+0.27%) |
Dec 10, 2012 | 9.233 | 9.410 | 9.224 | 9.343 | 11,295,629 | +0.07(+0.78%) |
Dec 07, 2012 | 9.241 | 9.283 | 9.157 | 9.271 | 9,787,359 | +0.06(+0.69%) |
Dec 06, 2012 | 9.131 | 9.207 | 9.080 | 9.207 | 9,953,013 | +0.08(+0.83%) |
Dec 05, 2012 | 9.190 | 9.241 | 9.106 | 9.131 | 12,687,092 | -0.06(-0.69%) |
Dec 04, 2012 | 9.038 | 9.207 | 8.987 | 9.195 | 14,232,584 | +0.12(+1.35%) |
Nov 30, 2012 | 9.080 | 9.127 | 9.042 | 9.072 | 15,657,758 | -0.01(-0.09%) |
Nov 29, 2012 | 9.013 | 9.131 | 9.004 | 9.080 | 11,300,936 | +0.12(+1.32%) |
Nov 28, 2012 | 8.734 | 8.979 | 8.658 | 8.962 | 13,463,658 | +0.20(+2.32%) |
Nov 27, 2012 | 8.793 | 8.878 | 8.759 | 8.759 | 11,323,749 | -0.09(-1.00%) |
Nov 26, 2012 | 8.751 | 8.928 | 8.742 | 8.848 | 11,508,764 | +0.05(+0.63%) |
Nov 23, 2012 | 8.827 | 8.920 | 8.751 | 8.793 | 8,193,279 | -0.03(-0.29%) |
Nov 21, 2012 | 8.751 | 8.878 | 8.700 | 8.818 | 10,289,592 | +0.04(+0.43%) |
Nov 20, 2012 | 8.725 | 8.785 | 8.658 | 8.780 | 12,664,501 | +0.02(+0.24%) |
Nov 19, 2012 | 8.590 | 8.814 | 8.556 | 8.759 | 18,382,388 | +0.25(+2.98%) |
Nov 16, 2012 | 8.648 | 8.665 | 8.338 | 8.505 | 28,954,784 | -0.13(-1.46%) |
Nov 15, 2012 | 8.698 | 8.774 | 8.581 | 8.631 | 18,453,650 | -0.05(-0.58%) |
Nov 14, 2012 | 8.857 | 8.857 | 8.648 | 8.681 | 16,171,360 | -0.10(-1.15%) |
Nov 13, 2012 | 8.841 | 8.933 | 8.740 | 8.782 | 13,307,032 | -0.13(-1.41%) |
Nov 12, 2012 | 8.958 | 9.017 | 8.891 | 8.908 | 9,553,187 | -0.03(-0.37%) |
Nov 09, 2012 | 8.816 | 9.050 | 8.807 | 8.941 | 13,644,798 | +0.14(+1.62%) |
Nov 08, 2012 | 9.151 | 9.201 | 8.799 | 8.799 | 27,671,390 | -0.38(-4.11%) |
Nov 07, 2012 | 9.469 | 9.469 | 9.134 | 9.176 | 21,335,438 | -0.43(-4.45%) |
Nov 06, 2012 | 9.302 | 9.645 | 9.276 | 9.603 | 20,288,056 | +0.31(+3.34%) |
Nov 05, 2012 | 8.975 | 9.335 | 8.975 | 9.293 | 14,238,735 | +0.23(+2.59%) |
Nov 02, 2012 | 9.176 | 9.201 | 9.000 | 9.059 | 16,014,499 | -0.12(-1.28%) |
Nov 01, 2012 | 8.908 | 9.260 | 8.874 | 9.176 | 25,537,630 | +0.29(+3.30%) |
Oct 31, 2012 | 8.924 | 8.983 | 8.832 | 8.883 | 15,071,835 | -0.04(-0.47%) |
Oct 26, 2012 | 8.975 | 8.924 | 8.924 | 8.924 | 18,097,436 | -0.03(-0.28%) |
Oct 25, 2012 | 9.008 | 9.092 | 8.908 | 8.950 | 19,531,254 | -0.01(-0.09%) |
Oct 24, 2012 | 9.134 | 9.142 | 8.941 | 8.958 | 14,183,890 | -0.09(-1.02%) |
Oct 23, 2012 | 9.008 | 9.092 | 8.899 | 9.050 | 14,464,876 | -0.03(-0.37%) |
Oct 19, 2012 | 9.394 | 9.394 | 9.033 | 9.084 | 20,388,246 | -0.29(-3.13%) |
Oct 18, 2012 | 9.335 | 9.411 | 9.302 | 9.377 | 16,341,264 | +0.03(+0.27%) |
Oct 17, 2012 | 9.318 | 9.402 | 9.293 | 9.352 | 17,067,808 | -0.03(-0.36%) |
Oct 16, 2012 | 9.209 | 9.461 | 9.193 | 9.385 | 15,743,820 | +0.20(+2.19%) |
Oct 15, 2012 | 9.142 | 9.209 | 9.092 | 9.184 | 14,990,415 | +0.05(+0.55%) |
Oct 12, 2012 | 9.151 | 9.243 | 9.109 | 9.134 | 12,140,176 | -0.04(-0.46%) |
Oct 11, 2012 | 9.218 | 9.255 | 9.142 | 9.176 | 9,879,168 | +0.04(+0.46%) |
Oct 10, 2012 | 9.159 | 9.243 | 9.100 | 9.134 | 15,489,613 | +0.00(+0.00%) |
Oct 09, 2012 | 9.209 | 9.226 | 9.094 | 9.134 | 13,990,543 | -0.09(-1.00%) |
Oct 08, 2012 | 9.285 | 9.285 | 9.193 | 9.226 | 11,419,672 | -0.10(-1.08%) |
Oct 05, 2012 | 9.327 | 9.436 | 9.302 | 9.327 | 10,939,703 | +0.03(+0.27%) |
Oct 04, 2012 | 9.369 | 9.377 | 9.235 | 9.302 | 20,574,438 | -0.05(-0.54%) |
Oct 03, 2012 | 9.385 | 9.427 | 9.318 | 9.352 | 12,520,570 | -0.01(-0.09%) |
Oct 02, 2012 | 9.377 | 9.402 | 9.268 | 9.360 | 13,325,030 | +0.04(+0.40%) |
Oct 01, 2012 | 9.369 | 9.486 | 9.285 | 9.323 | 12,480,752 | -0.03(-0.36%) |
Sep 28, 2012 | 9.402 | 9.436 | 9.293 | 9.356 | 15,671,398 | -0.10(-1.06%) |
Sep 27, 2012 | 9.369 | 9.528 | 9.293 | 9.457 | 12,080,036 | +0.13(+1.35%) |
Sep 26, 2012 | 9.360 | 9.385 | 9.201 | 9.331 | 12,862,618 | -0.01(-0.13%) |
Sep 25, 2012 | 9.586 | 9.586 | 9.327 | 9.343 | 13,770,457 | -0.17(-1.81%) |
Sep 24, 2012 | 9.578 | 9.578 | 9.478 | 9.515 | 9,906,495 | -0.08(-0.79%) |
Sep 21, 2012 | 9.628 | 9.695 | 9.545 | 9.591 | 20,389,710 | +0.00(+0.04%) |
Sep 20, 2012 | 9.586 | 9.612 | 9.478 | 9.586 | 11,935,970 | -0.05(-0.52%) |
Sep 19, 2012 | 9.628 | 9.687 | 9.519 | 9.637 | 20,767,386 | -0.18(-1.79%) |
Sep 18, 2012 | 9.972 | 9.980 | 9.771 | 9.813 | 17,453,158 | -0.19(-1.93%) |
Sep 17, 2012 | 10.07 | 10.08 | 9.930 | 10.01 | 12,867,771 | -0.09(-0.87%) |
Sep 14, 2012 | 9.930 | 10.11 | 9.888 | 10.09 | 28,244,414 | +0.17(+1.69%) |
Sep 13, 2012 | 9.704 | 9.938 | 9.645 | 9.926 | 17,774,678 | +0.21(+2.11%) |
Sep 12, 2012 | 9.788 | 9.838 | 9.695 | 9.721 | 13,894,006 | -0.04(-0.43%) |
Sep 11, 2012 | 9.779 | 9.863 | 9.695 | 9.762 | 15,089,913 | -0.03(-0.30%) |
Sep 10, 2012 | 9.938 | 9.947 | 9.779 | 9.792 | 16,183,737 | -0.15(-1.48%) |
Sep 07, 2012 | 9.804 | 9.938 | 9.754 | 9.938 | 19,269,102 | -0.04(-0.38%) |
Sep 06, 2012 | 9.855 | 10.01 | 9.846 | 9.976 | 23,045,206 | +0.16(+1.58%) |
Sep 05, 2012 | 9.888 | 9.964 | 9.771 | 9.821 | 15,249,695 | -0.02(-0.17%) |
Sep 04, 2012 | 9.762 | 9.905 | 9.685 | 9.838 | 20,759,692 | +0.04(+0.43%) |
Aug 31, 2012 | 9.704 | 9.859 | 9.674 | 9.796 | 13,062,192 | +0.18(+1.92%) |
Aug 30, 2012 | 9.729 | 9.744 | 9.595 | 9.612 | 11,848,104 | -0.19(-1.97%) |
Aug 29, 2012 | 9.746 | 9.855 | 9.654 | 9.804 | 11,501,204 | +0.07(+0.69%) |
Aug 27, 2012 | 9.880 | 9.888 | 9.712 | 9.737 | 15,274,711 | -0.13(-1.27%) |
Aug 24, 2012 | 9.830 | 9.888 | 9.771 | 9.863 | 13,098,388 | -0.02(-0.21%) |
Aug 23, 2012 | 9.855 | 9.930 | 9.788 | 9.884 | 12,823,325 | +0.01(+0.13%) |
Aug 22, 2012 | 9.888 | 9.964 | 9.821 | 9.871 | 15,716,884 | +0.00(+0.00%) |
Aug 21, 2012 | 9.964 | 10.05 | 9.830 | 9.871 | 14,849,188 | -0.08(-0.84%) |
Aug 20, 2012 | 9.947 | 9.997 | 9.880 | 9.955 | 13,498,277 | -0.02(-0.25%) |
Aug 17, 2012 | 9.964 | 9.980 | 9.830 | 9.980 | 14,377,728 | +0.02(+0.17%) |
Aug 16, 2012 | 9.431 | 10.02 | 9.398 | 9.964 | 31,154,724 | +0.15(+1.53%) |
Aug 15, 2012 | 9.756 | 9.905 | 9.747 | 9.814 | 11,118,429 | +0.07(+0.77%) |
Aug 14, 2012 | 9.897 | 9.939 | 9.714 | 9.739 | 10,856,921 | -0.08(-0.85%) |
Aug 13, 2012 | 9.905 | 9.939 | 9.781 | 9.822 | 10,306,504 | -0.12(-1.17%) |
Aug 10, 2012 | 9.880 | 9.955 | 9.814 | 9.939 | 9,360,919 | +0.05(+0.50%) |
Aug 09, 2012 | 9.897 | 9.980 | 9.855 | 9.889 | 14,185,612 | -0.02(-0.25%) |
Aug 08, 2012 | 9.781 | 9.947 | 9.739 | 9.914 | 10,764,605 | +0.04(+0.42%) |
Aug 07, 2012 | 9.639 | 9.889 | 9.523 | 9.872 | 24,600,170 | +0.49(+5.23%) |
Aug 06, 2012 | 9.390 | 9.539 | 9.356 | 9.381 | 14,213,430 | +0.05(+0.53%) |
Aug 03, 2012 | 9.207 | 9.356 | 9.148 | 9.331 | 10,217,997 | +0.25(+2.75%) |
Aug 02, 2012 | 8.966 | 9.234 | 8.916 | 9.082 | 14,273,864 | +0.00(+0.00%) |
Aug 01, 2012 | 9.099 | 9.132 | 8.974 | 9.082 | 12,371,302 | +0.02(+0.28%) |
Jul 31, 2012 | 9.024 | 9.157 | 9.015 | 9.057 | 11,337,069 | +0.06(+0.65%) |
Jul 30, 2012 | 9.115 | 9.148 | 8.957 | 8.999 | 15,487,492 | -0.06(-0.69%) |
Jul 27, 2012 | 8.916 | 9.099 | 8.824 | 9.061 | 13,097,597 | +0.21(+2.40%) |
Jul 26, 2012 | 8.899 | 8.970 | 8.741 | 8.849 | 13,867,845 | +0.14(+1.62%) |
Jul 25, 2012 | 8.658 | 8.866 | 8.633 | 8.708 | 18,210,390 | +0.07(+0.87%) |
Jul 24, 2012 | 8.699 | 8.733 | 8.533 | 8.633 | 12,418,221 | -0.09(-1.05%) |
Jul 23, 2012 | 8.583 | 8.774 | 8.496 | 8.724 | 13,138,782 | -0.02(-0.19%) |
Jul 20, 2012 | 8.882 | 8.924 | 8.699 | 8.741 | 14,143,915 | -0.15(-1.73%) |
Jul 19, 2012 | 8.891 | 9.015 | 8.791 | 8.895 | 15,583,278 | +0.01(+0.14%) |
Jul 18, 2012 | 8.600 | 8.891 | 8.600 | 8.882 | 13,498,952 | +0.24(+2.79%) |
Jul 17, 2012 | 8.666 | 8.708 | 8.525 | 8.641 | 12,724,374 | +0.01(+0.14%) |
Jul 16, 2012 | 8.716 | 8.716 | 8.575 | 8.629 | 9,533,831 | -0.09(-1.00%) |
Jul 13, 2012 | 8.625 | 8.749 | 8.608 | 8.716 | 12,577,560 | +0.09(+1.06%) |
Jul 12, 2012 | 8.708 | 8.737 | 8.558 | 8.625 | 17,212,536 | -0.17(-1.89%) |
Jul 11, 2012 | 8.857 | 8.895 | 8.741 | 8.791 | 13,076,289 | -0.12(-1.31%) |
Jul 10, 2012 | 8.741 | 9.090 | 8.649 | 8.907 | 27,669,266 | -0.25(-2.72%) |
Jul 09, 2012 | 9.190 | 9.240 | 9.090 | 9.157 | 11,742,684 | -0.02(-0.27%) |
Jul 06, 2012 | 9.365 | 9.365 | 9.115 | 9.182 | 15,310,660 | -0.23(-2.47%) |
Jul 05, 2012 | 9.489 | 9.556 | 9.356 | 9.415 | 14,348,707 | -0.12(-1.31%) |
Jul 03, 2012 | 9.356 | 9.539 | 9.340 | 9.539 | 5,424,831 | +0.16(+1.68%) |
Jul 02, 2012 | 9.514 | 9.523 | 9.323 | 9.381 | 10,731,701 | -0.14(-1.44%) |
Jun 29, 2012 | 9.394 | 9.539 | 9.365 | 9.519 | 13,771,219 | +0.30(+3.20%) |
Jun 28, 2012 | 9.165 | 9.240 | 9.082 | 9.223 | 12,532,616 | -0.03(-0.36%) |
Jun 27, 2012 | 9.182 | 9.311 | 9.140 | 9.257 | 9,798,176 | +0.12(+1.32%) |
Jun 26, 2012 | 9.099 | 9.198 | 9.074 | 9.136 | 14,129,856 | +0.04(+0.46%) |
Jun 25, 2012 | 9.248 | 9.257 | 9.065 | 9.094 | 16,714,906 | -0.25(-2.67%) |
Jun 22, 2012 | 9.348 | 9.415 | 9.265 | 9.344 | 28,542,058 | +0.05(+0.58%) |
Jun 21, 2012 | 9.573 | 9.731 | 9.257 | 9.290 | 22,092,616 | -0.32(-3.29%) |
Jun 20, 2012 | 9.531 | 9.635 | 9.465 | 9.606 | 27,827,454 | +0.31(+3.36%) |
Jun 19, 2012 | 9.198 | 9.356 | 9.148 | 9.294 | 14,076,525 | +0.15(+1.59%) |
Jun 18, 2012 | 9.099 | 9.198 | 9.074 | 9.148 | 13,756,096 | +0.01(+0.09%) |
Jun 15, 2012 | 9.007 | 9.165 | 8.874 | 9.140 | 22,726,028 | +0.17(+1.95%) |
Jun 14, 2012 | 8.966 | 9.015 | 8.857 | 8.966 | 16,079,922 | +0.02(+0.19%) |
Jun 13, 2012 | 8.974 | 9.099 | 8.916 | 8.949 | 14,897,994 | -0.06(-0.65%) |
Jun 12, 2012 | 8.824 | 9.024 | 8.799 | 9.007 | 16,039,893 | +0.20(+2.31%) |
Jun 11, 2012 | 9.065 | 9.065 | 8.799 | 8.803 | 14,002,662 | -0.15(-1.63%) |
Jun 08, 2012 | 8.807 | 8.981 | 8.783 | 8.949 | 14,145,529 | +0.12(+1.41%) |
Jun 07, 2012 | 8.957 | 8.982 | 8.791 | 8.824 | 20,860,478 | -0.03(-0.33%) |
Jun 06, 2012 | 8.641 | 8.874 | 8.641 | 8.853 | 19,487,790 | +0.30(+3.50%) |
Jun 05, 2012 | 8.367 | 8.583 | 8.367 | 8.554 | 19,704,872 | +0.15(+1.83%) |
Jun 04, 2012 | 8.383 | 8.450 | 8.304 | 8.400 | 17,989,484 | +0.08(+0.95%) |
Jun 01, 2012 | 8.475 | 8.541 | 8.292 | 8.321 | 34,139,760 | -0.27(-3.15%) |
May 31, 2012 | 8.691 | 8.699 | 8.533 | 8.591 | 25,938,248 | -0.11(-1.24%) |
May 30, 2012 | 8.807 | 8.874 | 8.683 | 8.699 | 23,357,308 | -0.21(-2.33%) |
May 29, 2012 | 8.849 | 8.957 | 8.791 | 8.907 | 16,000,696 | +0.14(+1.61%) |
May 25, 2012 | 8.658 | 8.841 | 8.649 | 8.766 | 12,117,792 | +0.13(+1.54%) |
May 24, 2012 | 8.866 | 8.899 | 8.533 | 8.633 | 25,170,810 | -0.24(-2.72%) |
May 23, 2012 | 8.807 | 8.916 | 8.658 | 8.874 | 19,717,580 | +0.11(+1.23%) |
May 22, 2012 | 8.758 | 8.882 | 8.566 | 8.766 | 17,798,862 | -0.02(-0.28%) |
May 21, 2012 | 8.543 | 8.811 | 8.543 | 8.791 | 20,754,906 | +0.25(+2.90%) |
May 18, 2012 | 8.626 | 8.799 | 8.535 | 8.543 | 19,842,562 | -0.10(-1.15%) |
May 17, 2012 | 8.799 | 8.853 | 8.642 | 8.642 | 17,623,366 | -0.15(-1.69%) |
May 16, 2012 | 8.923 | 8.989 | 8.783 | 8.791 | 14,804,850 | -0.12(-1.39%) |
May 15, 2012 | 8.972 | 9.096 | 8.890 | 8.915 | 15,390,941 | -0.12(-1.28%) |
May 14, 2012 | 8.997 | 9.104 | 8.948 | 9.030 | 10,866,165 | -0.02(-0.27%) |
May 11, 2012 | 9.104 | 9.195 | 9.046 | 9.055 | 19,089,184 | -0.07(-0.72%) |
May 10, 2012 | 9.187 | 9.261 | 9.063 | 9.121 | 19,441,084 | -0.02(-0.18%) |
May 09, 2012 | 9.079 | 9.203 | 8.989 | 9.137 | 14,609,769 | -0.07(-0.72%) |
May 08, 2012 | 9.145 | 9.244 | 9.038 | 9.203 | 16,642,164 | -0.02(-0.27%) |
May 07, 2012 | 9.220 | 9.277 | 9.162 | 9.228 | 15,185,781 | -0.07(-0.80%) |
May 04, 2012 | 9.484 | 9.484 | 9.261 | 9.302 | 16,688,015 | -0.21(-2.17%) |
May 03, 2012 | 9.731 | 9.743 | 9.492 | 9.508 | 14,136,198 | -0.23(-2.33%) |
May 02, 2012 | 9.756 | 9.764 | 9.665 | 9.735 | 12,203,863 | -0.05(-0.46%) |
May 01, 2012 | 9.904 | 9.945 | 9.772 | 9.780 | 13,044,873 | -0.11(-1.08%) |
Apr 30, 2012 | 9.888 | 9.978 | 9.863 | 9.888 | 10,241,669 | -0.03(-0.33%) |
Apr 27, 2012 | 9.846 | 9.937 | 9.797 | 9.921 | 13,059,228 | +0.07(+0.75%) |
Apr 26, 2012 | 9.624 | 9.904 | 9.607 | 9.846 | 14,499,287 | +0.25(+2.62%) |
Apr 25, 2012 | 9.533 | 9.640 | 9.508 | 9.595 | 10,733,567 | +0.12(+1.26%) |
Apr 24, 2012 | 9.558 | 9.607 | 9.451 | 9.475 | 13,166,771 | -0.07(-0.78%) |
Apr 23, 2012 | 9.574 | 9.591 | 9.467 | 9.550 | 15,177,558 | -0.16(-1.61%) |
Apr 20, 2012 | 9.822 | 9.888 | 9.706 | 9.706 | 12,272,109 | -0.08(-0.80%) |
Apr 19, 2012 | 9.772 | 9.937 | 9.747 | 9.785 | 11,892,885 | +0.01(+0.13%) |
Apr 18, 2012 | 9.879 | 9.879 | 9.739 | 9.772 | 13,352,438 | -0.15(-1.50%) |
Apr 17, 2012 | 9.822 | 10.00 | 9.805 | 9.921 | 12,595,193 | +0.14(+1.43%) |
Apr 16, 2012 | 9.764 | 9.838 | 9.657 | 9.780 | 11,994,717 | +0.05(+0.51%) |
Apr 13, 2012 | 9.888 | 9.962 | 9.723 | 9.731 | 10,934,254 | -0.22(-2.20%) |
Apr 12, 2012 | 9.830 | 10.02 | 9.780 | 9.950 | 10,278,934 | +0.12(+1.26%) |
Apr 11, 2012 | 9.756 | 9.896 | 9.731 | 9.826 | 12,369,157 | +0.14(+1.40%) |
Apr 10, 2012 | 9.731 | 9.846 | 9.640 | 9.690 | 16,810,320 | -0.09(-0.93%) |
Apr 09, 2012 | 9.780 | 9.846 | 9.723 | 9.780 | 16,158,387 | -0.14(-1.41%) |
Apr 05, 2012 | 9.929 | 10.03 | 9.896 | 9.921 | 14,379,058 | -0.02(-0.25%) |
Apr 04, 2012 | 9.978 | 10.08 | 9.896 | 9.945 | 19,227,860 | -0.15(-1.47%) |
Apr 03, 2012 | 10.23 | 10.33 | 10.08 | 10.09 | 18,478,968 | -0.21(-2.08%) |
Apr 02, 2012 | 10.27 | 10.35 | 10.18 | 10.31 | 15,134,622 | +0.05(+0.44%) |
Mar 30, 2012 | 10.37 | 10.37 | 10.23 | 10.26 | 13,687,751 | -0.03(-0.28%) |
Mar 29, 2012 | 10.19 | 10.30 | 10.12 | 10.29 | 15,486,477 | +0.02(+0.16%) |
Mar 28, 2012 | 10.53 | 10.56 | 10.14 | 10.28 | 27,030,040 | -0.30(-2.81%) |
Mar 27, 2012 | 10.68 | 10.71 | 10.56 | 10.57 | 16,385,696 | -0.12(-1.08%) |
Mar 26, 2012 | 10.56 | 10.72 | 10.54 | 10.69 | 15,499,194 | +0.22(+2.13%) |
Mar 23, 2012 | 10.43 | 10.50 | 10.34 | 10.46 | 13,749,396 | +0.03(+0.32%) |
Mar 22, 2012 | 10.45 | 10.48 | 10.28 | 10.43 | 18,080,346 | -0.06(-0.55%) |
Mar 21, 2012 | 10.47 | 10.63 | 10.43 | 10.49 | 11,819,651 | +0.01(+0.08%) |
Mar 20, 2012 | 10.51 | 10.58 | 10.45 | 10.48 | 14,923,375 | -0.10(-0.94%) |
Mar 19, 2012 | 10.56 | 10.67 | 10.51 | 10.58 | 11,357,242 | +0.01(+0.08%) |
Mar 16, 2012 | 10.51 | 10.66 | 10.48 | 10.57 | 20,493,066 | +0.02(+0.23%) |
Mar 15, 2012 | 10.38 | 10.62 | 10.37 | 10.55 | 14,526,418 | +0.21(+1.99%) |
Mar 14, 2012 | 10.32 | 10.44 | 10.30 | 10.34 | 16,360,513 | +0.03(+0.32%) |
Mar 13, 2012 | 10.30 | 10.37 | 10.22 | 10.31 | 18,149,386 | +0.10(+1.01%) |
Mar 12, 2012 | 10.19 | 10.24 | 10.09 | 10.21 | 12,466,426 | +0.00(+0.04%) |
Mar 09, 2012 | 10.04 | 10.23 | 9.978 | 10.20 | 13,033,783 | +0.15(+1.52%) |
Mar 08, 2012 | 10.05 | 10.14 | 9.962 | 10.05 | 18,893,514 | +0.07(+0.70%) |
Mar 07, 2012 | 9.921 | 10.08 | 9.912 | 9.978 | 18,042,076 | +0.08(+0.79%) |
Mar 06, 2012 | 9.838 | 10.06 | 9.838 | 9.900 | 23,344,780 | -0.02(-0.21%) |
Mar 05, 2012 | 10.02 | 10.04 | 9.830 | 9.921 | 22,720,158 | -0.16(-1.55%) |
Mar 02, 2012 | 10.08 | 10.23 | 10.00 | 10.08 | 26,605,346 | -0.02(-0.16%) |
Mar 01, 2012 | 10.14 | 10.20 | 10.03 | 10.09 | 18,567,640 | -0.01(-0.08%) |
Feb 29, 2012 | 10.34 | 10.36 | 10.07 | 10.10 | 26,836,482 | -0.26(-2.47%) |
Feb 28, 2012 | 10.32 | 10.50 | 10.29 | 10.36 | 19,005,844 | +0.02(+0.24%) |
Feb 27, 2012 | 10.35 | 10.49 | 10.29 | 10.33 | 19,094,294 | -0.08(-0.79%) |
Feb 24, 2012 | 10.50 | 10.58 | 10.39 | 10.42 | 12,437,500 | -0.09(-0.86%) |
Feb 23, 2012 | 10.63 | 10.65 | 10.32 | 10.51 | 21,747,294 | -0.13(-1.24%) |
Feb 22, 2012 | 10.47 | 10.67 | 10.47 | 10.64 | 27,434,100 | +0.16(+1.50%) |
Feb 21, 2012 | 10.73 | 10.74 | 10.39 | 10.48 | 26,000,650 | -0.16(-1.55%) |
Feb 17, 2012 | 11.36 | 11.42 | 10.63 | 10.65 | 41,420,400 | -0.18(-1.67%) |
Feb 16, 2012 | 10.61 | 10.84 | 10.59 | 10.83 | 17,193,678 | +0.25(+2.40%) |
Feb 15, 2012 | 10.56 | 10.74 | 10.52 | 10.57 | 13,786,440 | +0.02(+0.23%) |
Feb 14, 2012 | 10.61 | 10.65 | 10.40 | 10.55 | 18,167,104 | -0.05(-0.46%) |
Feb 13, 2012 | 10.69 | 10.76 | 10.49 | 10.60 | 12,105,582 | -0.02(-0.15%) |
Feb 10, 2012 | 10.63 | 10.74 | 10.54 | 10.61 | 12,740,854 | -0.13(-1.22%) |
Feb 09, 2012 | 10.65 | 10.76 | 10.58 | 10.74 | 13,937,698 | +0.09(+0.85%) |
Feb 08, 2012 | 10.42 | 10.73 | 10.42 | 10.65 | 21,826,364 | +0.21(+2.04%) |
Feb 07, 2012 | 10.35 | 10.49 | 10.29 | 10.44 | 10,717,901 | +0.11(+1.03%) |
Feb 06, 2012 | 10.44 | 10.45 | 10.20 | 10.33 | 17,507,154 | -0.15(-1.41%) |
Feb 03, 2012 | 10.50 | 10.56 | 10.42 | 10.48 | 13,479,406 | +0.12(+1.19%) |
Feb 02, 2012 | 10.29 | 10.45 | 10.29 | 10.36 | 13,682,448 | +0.06(+0.56%) |