Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 11.75 | 11.80 | 11.64 | 11.67 | 15,841,766 | -0.03(-0.25%) |
Feb 27, 2013 | 11.58 | 11.77 | 11.53 | 11.69 | 18,167,156 | +0.09(+0.81%) |
Feb 26, 2013 | 11.49 | 11.64 | 11.38 | 11.60 | 26,767,564 | +0.34(+3.02%) |
Feb 25, 2013 | 11.64 | 11.75 | 11.25 | 11.26 | 18,337,950 | -0.29(-2.51%) |
Feb 22, 2013 | 11.35 | 11.57 | 11.32 | 11.55 | 10,731,968 | +0.27(+2.42%) |
Feb 21, 2013 | 11.50 | 11.51 | 11.14 | 11.28 | 20,999,164 | -0.29(-2.50%) |
Feb 20, 2013 | 11.83 | 11.84 | 11.54 | 11.57 | 16,322,859 | -0.26(-2.16%) |
Feb 19, 2013 | 11.67 | 11.87 | 11.64 | 11.82 | 12,857,798 | +0.13(+1.09%) |
Feb 15, 2013 | 11.77 | 11.83 | 11.60 | 11.69 | 12,827,399 | -0.05(-0.44%) |
Feb 14, 2013 | 11.72 | 11.83 | 11.54 | 11.75 | 23,798,686 | +0.10(+0.87%) |
Feb 13, 2013 | 11.64 | 11.66 | 11.51 | 11.64 | 13,759,839 | +0.09(+0.81%) |
Feb 12, 2013 | 11.56 | 11.58 | 11.39 | 11.55 | 13,850,480 | +0.00(+0.00%) |
Feb 11, 2013 | 11.47 | 11.63 | 11.40 | 11.55 | 15,657,392 | +0.04(+0.37%) |
Feb 08, 2013 | 11.34 | 11.57 | 11.30 | 11.51 | 20,044,500 | +0.26(+2.33%) |
Feb 07, 2013 | 11.32 | 11.34 | 11.09 | 11.25 | 17,491,452 | -0.08(-0.75%) |
Feb 06, 2013 | 11.26 | 11.37 | 11.20 | 11.33 | 16,893,892 | +0.34(+3.08%) |
Feb 04, 2013 | 11.01 | 11.23 | 10.98 | 10.99 | 15,907,249 | -0.14(-1.29%) |
Feb 01, 2013 | 10.93 | 11.15 | 10.88 | 11.14 | 20,153,270 | +0.22(+2.01%) |
Jan 31, 2013 | 10.87 | 10.98 | 10.82 | 10.92 | 11,506,373 | +0.04(+0.39%) |
Jan 30, 2013 | 10.79 | 10.94 | 10.77 | 10.88 | 12,807,349 | +0.05(+0.47%) |
Jan 29, 2013 | 10.90 | 10.91 | 10.77 | 10.82 | 11,017,975 | -0.14(-1.23%) |
Jan 28, 2013 | 10.88 | 11.03 | 10.84 | 10.96 | 13,263,301 | +0.11(+1.01%) |
Jan 25, 2013 | 10.79 | 10.98 | 10.77 | 10.85 | 22,412,590 | +0.19(+1.83%) |
Jan 24, 2013 | 10.74 | 10.82 | 10.63 | 10.66 | 12,263,741 | -0.08(-0.79%) |
Jan 23, 2013 | 10.77 | 10.77 | 10.65 | 10.74 | 13,575,287 | -0.01(-0.08%) |
Jan 22, 2013 | 10.65 | 10.77 | 10.60 | 10.75 | 17,293,968 | +0.05(+0.47%) |
Jan 18, 2013 | 10.57 | 10.90 | 10.49 | 10.70 | 57,381,948 | +0.21(+2.02%) |
Jan 17, 2013 | 10.11 | 10.53 | 10.10 | 10.49 | 32,090,632 | +0.40(+3.94%) |
Jan 16, 2013 | 9.928 | 10.19 | 9.894 | 10.09 | 18,320,288 | +0.14(+1.36%) |
Jan 15, 2013 | 9.911 | 9.995 | 9.809 | 9.953 | 12,244,609 | +0.02(+0.17%) |
Jan 14, 2013 | 9.869 | 9.970 | 9.801 | 9.936 | 9,325,439 | +0.03(+0.34%) |
Jan 11, 2013 | 9.869 | 9.928 | 9.835 | 9.902 | 9,568,528 | +0.06(+0.60%) |
Jan 10, 2013 | 9.911 | 10.02 | 9.826 | 9.843 | 11,883,318 | -0.03(-0.34%) |
Jan 09, 2013 | 9.742 | 9.911 | 9.716 | 9.877 | 13,209,142 | +0.14(+1.48%) |
Jan 08, 2013 | 9.793 | 9.852 | 9.708 | 9.733 | 9,768,212 | -0.14(-1.37%) |
Jan 07, 2013 | 9.700 | 9.902 | 9.632 | 9.869 | 17,144,014 | -0.12(-1.19%) |
Jan 04, 2013 | 9.995 | 10.03 | 9.902 | 9.987 | 8,805,602 | +0.00(+0.00%) |
Jan 03, 2013 | 10.01 | 10.06 | 9.894 | 9.987 | 10,337,063 | -0.02(-0.21%) |
Jan 02, 2013 | 9.924 | 10.01 | 9.674 | 10.01 | 15,329,939 | +0.33(+3.45%) |
Dec 31, 2012 | 9.513 | 9.674 | 9.471 | 9.674 | 10,301,480 | +0.15(+1.60%) |
Dec 28, 2012 | 9.513 | 9.623 | 9.488 | 9.522 | 11,839,725 | -0.08(-0.79%) |
Dec 27, 2012 | 9.615 | 9.683 | 9.463 | 9.598 | 13,139,583 | -0.03(-0.35%) |
Dec 26, 2012 | 9.615 | 9.683 | 9.556 | 9.632 | 9,659,908 | +0.02(+0.18%) |
Dec 24, 2012 | 9.632 | 9.716 | 9.556 | 9.615 | 6,252,725 | -0.11(-1.13%) |
Dec 21, 2012 | 9.471 | 9.725 | 9.319 | 9.725 | 37,060,712 | +0.10(+1.05%) |
Dec 20, 2012 | 9.590 | 9.632 | 9.471 | 9.623 | 11,536,673 | +0.03(+0.35%) |
Dec 19, 2012 | 9.505 | 9.623 | 9.488 | 9.590 | 13,220,802 | +0.14(+1.43%) |
Dec 18, 2012 | 9.378 | 9.513 | 9.319 | 9.454 | 12,443,279 | +0.06(+0.68%) |
Dec 17, 2012 | 9.378 | 9.446 | 9.294 | 9.391 | 10,996,668 | +0.02(+0.23%) |
Dec 14, 2012 | 9.327 | 9.454 | 9.311 | 9.370 | 8,992,649 | -0.03(-0.27%) |
Dec 13, 2012 | 9.420 | 9.488 | 9.251 | 9.395 | 17,493,396 | +0.02(+0.18%) |
Dec 12, 2012 | 9.395 | 9.513 | 9.370 | 9.378 | 13,979,715 | +0.01(+0.09%) |
Dec 11, 2012 | 9.387 | 9.467 | 9.353 | 9.370 | 12,257,392 | +0.03(+0.27%) |
Dec 10, 2012 | 9.234 | 9.412 | 9.226 | 9.344 | 11,293,431 | +0.07(+0.78%) |
Dec 07, 2012 | 9.243 | 9.285 | 9.158 | 9.272 | 9,785,454 | +0.06(+0.69%) |
Dec 06, 2012 | 9.133 | 9.209 | 9.082 | 9.209 | 9,951,076 | +0.08(+0.83%) |
Dec 05, 2012 | 9.192 | 9.243 | 9.108 | 9.133 | 12,684,623 | -0.06(-0.69%) |
Dec 04, 2012 | 9.040 | 9.209 | 8.989 | 9.196 | 14,229,814 | +0.12(+1.35%) |
Nov 30, 2012 | 9.082 | 9.129 | 9.044 | 9.074 | 15,654,711 | -0.01(-0.09%) |
Nov 29, 2012 | 9.015 | 9.133 | 9.006 | 9.082 | 11,298,737 | +0.12(+1.32%) |
Nov 28, 2012 | 8.735 | 8.981 | 8.659 | 8.964 | 13,461,038 | +0.20(+2.32%) |
Nov 27, 2012 | 8.795 | 8.879 | 8.761 | 8.761 | 11,321,545 | -0.09(-1.00%) |
Nov 26, 2012 | 8.752 | 8.930 | 8.744 | 8.850 | 11,506,524 | +0.05(+0.63%) |
Nov 23, 2012 | 8.829 | 8.922 | 8.752 | 8.795 | 8,191,685 | -0.03(-0.29%) |
Nov 21, 2012 | 8.752 | 8.879 | 8.702 | 8.820 | 10,287,590 | +0.04(+0.43%) |
Nov 20, 2012 | 8.727 | 8.786 | 8.659 | 8.782 | 12,662,036 | +0.02(+0.24%) |
Nov 19, 2012 | 8.592 | 8.816 | 8.558 | 8.761 | 18,378,810 | +0.25(+2.98%) |
Nov 16, 2012 | 8.650 | 8.666 | 8.340 | 8.507 | 28,949,148 | -0.13(-1.46%) |
Nov 15, 2012 | 8.700 | 8.775 | 8.583 | 8.633 | 18,450,060 | -0.05(-0.58%) |
Nov 14, 2012 | 8.859 | 8.859 | 8.650 | 8.683 | 16,168,212 | -0.10(-1.15%) |
Nov 13, 2012 | 8.842 | 8.935 | 8.742 | 8.784 | 13,304,442 | -0.13(-1.41%) |
Nov 12, 2012 | 8.960 | 9.018 | 8.893 | 8.909 | 9,551,328 | -0.03(-0.37%) |
Nov 09, 2012 | 8.817 | 9.052 | 8.809 | 8.943 | 13,642,142 | +0.14(+1.62%) |
Nov 08, 2012 | 9.153 | 9.203 | 8.801 | 8.801 | 27,666,004 | -0.38(-4.11%) |
Nov 07, 2012 | 9.471 | 9.471 | 9.136 | 9.178 | 21,331,286 | -0.43(-4.45%) |
Nov 06, 2012 | 9.303 | 9.647 | 9.278 | 9.605 | 20,284,108 | +0.31(+3.34%) |
Nov 05, 2012 | 8.977 | 9.337 | 8.977 | 9.295 | 14,235,963 | +0.23(+2.59%) |
Nov 02, 2012 | 9.178 | 9.203 | 9.002 | 9.060 | 16,011,382 | -0.12(-1.28%) |
Nov 01, 2012 | 8.909 | 9.261 | 8.876 | 9.178 | 25,532,660 | +0.29(+3.30%) |
Oct 31, 2012 | 8.926 | 8.985 | 8.834 | 8.884 | 15,068,902 | -0.04(-0.47%) |
Oct 26, 2012 | 8.977 | 8.926 | 8.926 | 8.926 | 18,093,912 | -0.03(-0.28%) |
Oct 25, 2012 | 9.010 | 9.094 | 8.909 | 8.951 | 19,527,454 | -0.01(-0.09%) |
Oct 24, 2012 | 9.136 | 9.144 | 8.943 | 8.960 | 14,181,129 | -0.09(-1.02%) |
Oct 23, 2012 | 9.010 | 9.094 | 8.901 | 9.052 | 14,462,061 | -0.03(-0.37%) |
Oct 19, 2012 | 9.396 | 9.396 | 9.035 | 9.085 | 20,384,278 | -0.29(-3.13%) |
Oct 18, 2012 | 9.337 | 9.412 | 9.303 | 9.379 | 16,338,084 | +0.03(+0.27%) |
Oct 17, 2012 | 9.320 | 9.404 | 9.295 | 9.354 | 17,064,486 | -0.03(-0.36%) |
Oct 16, 2012 | 9.211 | 9.463 | 9.194 | 9.387 | 15,740,755 | +0.20(+2.19%) |
Oct 15, 2012 | 9.144 | 9.211 | 9.094 | 9.186 | 14,987,497 | +0.05(+0.55%) |
Oct 12, 2012 | 9.153 | 9.245 | 9.111 | 9.136 | 12,137,813 | -0.04(-0.46%) |
Oct 11, 2012 | 9.220 | 9.257 | 9.144 | 9.178 | 9,877,245 | +0.04(+0.46%) |
Oct 10, 2012 | 9.161 | 9.245 | 9.102 | 9.136 | 15,486,599 | +0.00(+0.00%) |
Oct 09, 2012 | 9.211 | 9.228 | 9.096 | 9.136 | 13,987,820 | -0.09(-1.00%) |
Oct 08, 2012 | 9.287 | 9.287 | 9.194 | 9.228 | 11,417,449 | -0.10(-1.08%) |
Oct 05, 2012 | 9.329 | 9.438 | 9.303 | 9.329 | 10,937,573 | +0.03(+0.27%) |
Oct 04, 2012 | 9.370 | 9.379 | 9.236 | 9.303 | 20,570,432 | -0.05(-0.54%) |
Oct 03, 2012 | 9.387 | 9.429 | 9.320 | 9.354 | 12,518,133 | -0.01(-0.09%) |
Oct 02, 2012 | 9.379 | 9.404 | 9.270 | 9.362 | 13,322,436 | +0.04(+0.40%) |
Oct 01, 2012 | 9.370 | 9.488 | 9.287 | 9.324 | 12,478,322 | -0.03(-0.36%) |
Sep 28, 2012 | 9.404 | 9.438 | 9.295 | 9.358 | 15,668,348 | -0.10(-1.06%) |
Sep 27, 2012 | 9.370 | 9.530 | 9.295 | 9.458 | 12,077,685 | +0.13(+1.35%) |
Sep 26, 2012 | 9.362 | 9.387 | 9.203 | 9.333 | 12,860,115 | -0.01(-0.13%) |
Sep 25, 2012 | 9.588 | 9.588 | 9.329 | 9.345 | 13,767,776 | -0.17(-1.81%) |
Sep 24, 2012 | 9.580 | 9.580 | 9.479 | 9.517 | 9,904,567 | -0.08(-0.79%) |
Sep 21, 2012 | 9.630 | 9.697 | 9.546 | 9.593 | 20,385,742 | +0.00(+0.04%) |
Sep 20, 2012 | 9.588 | 9.614 | 9.479 | 9.588 | 11,933,647 | -0.05(-0.52%) |
Sep 19, 2012 | 9.630 | 9.689 | 9.521 | 9.639 | 20,763,344 | -0.18(-1.79%) |
Sep 18, 2012 | 9.974 | 9.982 | 9.773 | 9.815 | 17,449,760 | -0.19(-1.93%) |
Sep 17, 2012 | 10.07 | 10.08 | 9.932 | 10.01 | 12,865,267 | -0.09(-0.87%) |
Sep 14, 2012 | 9.932 | 10.12 | 9.890 | 10.10 | 28,238,916 | +0.17(+1.69%) |
Sep 13, 2012 | 9.706 | 9.940 | 9.647 | 9.928 | 17,771,218 | +0.21(+2.11%) |
Sep 12, 2012 | 9.790 | 9.840 | 9.697 | 9.722 | 13,891,302 | -0.04(-0.43%) |
Sep 11, 2012 | 9.781 | 9.865 | 9.697 | 9.764 | 15,086,976 | -0.03(-0.30%) |
Sep 10, 2012 | 9.940 | 9.949 | 9.781 | 9.794 | 16,180,587 | -0.15(-1.48%) |
Sep 07, 2012 | 9.806 | 9.940 | 9.756 | 9.940 | 19,265,352 | -0.04(-0.38%) |
Sep 06, 2012 | 9.857 | 10.02 | 9.848 | 9.978 | 23,040,720 | +0.16(+1.58%) |
Sep 05, 2012 | 9.890 | 9.966 | 9.773 | 9.823 | 15,246,727 | -0.02(-0.17%) |
Sep 04, 2012 | 9.764 | 9.907 | 9.687 | 9.840 | 20,755,652 | +0.04(+0.43%) |
Aug 31, 2012 | 9.706 | 9.861 | 9.676 | 9.798 | 13,059,650 | +0.18(+1.92%) |
Aug 30, 2012 | 9.731 | 9.746 | 9.597 | 9.614 | 11,845,798 | -0.19(-1.97%) |
Aug 29, 2012 | 9.748 | 9.857 | 9.655 | 9.806 | 11,498,965 | +0.07(+0.69%) |
Aug 27, 2012 | 9.882 | 9.890 | 9.714 | 9.739 | 15,271,738 | -0.13(-1.27%) |
Aug 24, 2012 | 9.831 | 9.890 | 9.773 | 9.865 | 13,095,838 | -0.02(-0.21%) |
Aug 23, 2012 | 9.857 | 9.932 | 9.790 | 9.886 | 12,820,829 | +0.01(+0.13%) |
Aug 22, 2012 | 9.890 | 9.966 | 9.823 | 9.873 | 15,713,824 | +0.00(+0.00%) |
Aug 21, 2012 | 9.966 | 10.05 | 9.831 | 9.873 | 14,846,298 | -0.08(-0.84%) |
Aug 20, 2012 | 9.949 | 9.999 | 9.882 | 9.957 | 13,495,651 | -0.02(-0.25%) |
Aug 17, 2012 | 9.965 | 9.982 | 9.832 | 9.982 | 14,374,931 | +0.02(+0.17%) |
Aug 16, 2012 | 9.433 | 10.02 | 9.400 | 9.965 | 31,148,662 | +0.15(+1.53%) |
Aug 15, 2012 | 9.758 | 9.907 | 9.749 | 9.816 | 11,116,266 | +0.07(+0.77%) |
Aug 14, 2012 | 9.899 | 9.941 | 9.716 | 9.741 | 10,854,809 | -0.08(-0.85%) |
Aug 13, 2012 | 9.907 | 9.941 | 9.782 | 9.824 | 10,304,499 | -0.12(-1.17%) |
Aug 10, 2012 | 9.882 | 9.957 | 9.816 | 9.941 | 9,359,098 | +0.05(+0.50%) |
Aug 09, 2012 | 9.899 | 9.982 | 9.857 | 9.891 | 14,182,852 | -0.02(-0.25%) |
Aug 08, 2012 | 9.782 | 9.949 | 9.741 | 9.916 | 10,762,511 | +0.04(+0.42%) |
Aug 07, 2012 | 9.641 | 9.891 | 9.525 | 9.874 | 24,595,386 | +0.49(+5.23%) |
Aug 06, 2012 | 9.392 | 9.541 | 9.358 | 9.383 | 14,210,665 | +0.05(+0.53%) |
Aug 03, 2012 | 9.208 | 9.358 | 9.150 | 9.333 | 10,216,009 | +0.25(+2.75%) |
Aug 02, 2012 | 8.967 | 9.236 | 8.917 | 9.084 | 14,271,088 | +0.00(+0.00%) |
Aug 01, 2012 | 9.100 | 9.134 | 8.976 | 9.084 | 12,368,895 | +0.02(+0.28%) |
Jul 31, 2012 | 9.025 | 9.159 | 9.017 | 9.059 | 11,334,863 | +0.06(+0.65%) |
Jul 30, 2012 | 9.117 | 9.150 | 8.959 | 9.001 | 15,484,479 | -0.06(-0.69%) |
Jul 27, 2012 | 8.917 | 9.100 | 8.826 | 9.063 | 13,095,049 | +0.21(+2.40%) |
Jul 26, 2012 | 8.901 | 8.971 | 8.743 | 8.851 | 13,865,148 | +0.14(+1.62%) |
Jul 25, 2012 | 8.659 | 8.867 | 8.635 | 8.709 | 18,206,848 | +0.07(+0.87%) |
Jul 24, 2012 | 8.701 | 8.734 | 8.535 | 8.635 | 12,415,805 | -0.09(-1.05%) |
Jul 23, 2012 | 8.585 | 8.776 | 8.497 | 8.726 | 13,136,226 | -0.02(-0.19%) |
Jul 20, 2012 | 8.884 | 8.926 | 8.701 | 8.743 | 14,141,164 | -0.15(-1.73%) |
Jul 19, 2012 | 8.892 | 9.017 | 8.793 | 8.897 | 15,580,246 | +0.01(+0.14%) |
Jul 18, 2012 | 8.601 | 8.892 | 8.601 | 8.884 | 13,496,326 | +0.24(+2.79%) |
Jul 17, 2012 | 8.668 | 8.709 | 8.526 | 8.643 | 12,721,898 | +0.01(+0.14%) |
Jul 16, 2012 | 8.718 | 8.718 | 8.576 | 8.630 | 9,531,976 | -0.09(-1.00%) |
Jul 13, 2012 | 8.626 | 8.751 | 8.610 | 8.718 | 12,575,113 | +0.09(+1.06%) |
Jul 12, 2012 | 8.709 | 8.739 | 8.560 | 8.626 | 17,209,188 | -0.17(-1.89%) |
Jul 11, 2012 | 8.859 | 8.897 | 8.743 | 8.793 | 13,073,745 | -0.12(-1.31%) |
Jul 10, 2012 | 8.743 | 9.092 | 8.651 | 8.909 | 27,663,884 | -0.25(-2.72%) |
Jul 09, 2012 | 9.192 | 9.242 | 9.092 | 9.159 | 11,740,399 | -0.02(-0.27%) |
Jul 06, 2012 | 9.367 | 9.367 | 9.117 | 9.184 | 15,307,681 | -0.23(-2.47%) |
Jul 05, 2012 | 9.491 | 9.558 | 9.358 | 9.416 | 14,345,916 | -0.12(-1.31%) |
Jul 03, 2012 | 9.358 | 9.541 | 9.342 | 9.541 | 5,423,776 | +0.16(+1.68%) |
Jul 02, 2012 | 9.516 | 9.525 | 9.325 | 9.383 | 10,729,614 | -0.14(-1.44%) |
Jun 29, 2012 | 9.396 | 9.541 | 9.367 | 9.520 | 13,768,540 | +0.30(+3.20%) |
Jun 28, 2012 | 9.167 | 9.242 | 9.084 | 9.225 | 12,530,178 | -0.03(-0.36%) |
Jun 27, 2012 | 9.184 | 9.312 | 9.142 | 9.258 | 9,796,269 | +0.12(+1.32%) |
Jun 26, 2012 | 9.100 | 9.200 | 9.075 | 9.138 | 14,127,107 | +0.04(+0.46%) |
Jun 25, 2012 | 9.250 | 9.258 | 9.067 | 9.096 | 16,711,654 | -0.25(-2.67%) |
Jun 22, 2012 | 9.350 | 9.416 | 9.267 | 9.346 | 28,536,506 | +0.05(+0.58%) |
Jun 21, 2012 | 9.575 | 9.733 | 9.258 | 9.292 | 22,088,318 | -0.32(-3.29%) |
Jun 20, 2012 | 9.533 | 9.637 | 9.466 | 9.608 | 27,822,040 | +0.31(+3.36%) |
Jun 19, 2012 | 9.200 | 9.358 | 9.150 | 9.296 | 14,073,787 | +0.15(+1.59%) |
Jun 18, 2012 | 9.100 | 9.200 | 9.075 | 9.150 | 13,753,420 | +0.01(+0.09%) |
Jun 15, 2012 | 9.009 | 9.167 | 8.876 | 9.142 | 22,721,606 | +0.17(+1.95%) |
Jun 14, 2012 | 8.967 | 9.017 | 8.859 | 8.967 | 16,076,793 | +0.02(+0.19%) |
Jun 13, 2012 | 8.976 | 9.100 | 8.917 | 8.951 | 14,895,096 | -0.06(-0.65%) |
Jun 12, 2012 | 8.826 | 9.025 | 8.801 | 9.009 | 16,036,773 | +0.20(+2.31%) |
Jun 11, 2012 | 9.067 | 9.067 | 8.801 | 8.805 | 13,999,938 | -0.15(-1.63%) |
Jun 08, 2012 | 8.809 | 8.983 | 8.784 | 8.951 | 14,142,777 | +0.12(+1.41%) |
Jun 07, 2012 | 8.959 | 8.984 | 8.793 | 8.826 | 20,856,420 | -0.03(-0.33%) |
Jun 06, 2012 | 8.643 | 8.876 | 8.643 | 8.855 | 19,484,000 | +0.30(+3.50%) |
Jun 05, 2012 | 8.368 | 8.585 | 8.368 | 8.556 | 19,701,038 | +0.15(+1.83%) |
Jun 04, 2012 | 8.385 | 8.452 | 8.306 | 8.402 | 17,985,984 | +0.08(+0.95%) |
Jun 01, 2012 | 8.476 | 8.543 | 8.293 | 8.323 | 34,133,120 | -0.27(-3.15%) |
May 31, 2012 | 8.693 | 8.701 | 8.535 | 8.593 | 25,933,202 | -0.11(-1.24%) |
May 30, 2012 | 8.809 | 8.876 | 8.684 | 8.701 | 23,352,764 | -0.21(-2.33%) |
May 29, 2012 | 8.851 | 8.959 | 8.793 | 8.909 | 15,997,584 | +0.14(+1.61%) |
May 25, 2012 | 8.659 | 8.842 | 8.651 | 8.768 | 12,115,434 | +0.13(+1.54%) |
May 24, 2012 | 8.867 | 8.901 | 8.535 | 8.635 | 25,165,914 | -0.24(-2.72%) |
May 23, 2012 | 8.809 | 8.917 | 8.659 | 8.876 | 19,713,744 | +0.11(+1.23%) |
May 22, 2012 | 8.759 | 8.884 | 8.568 | 8.768 | 17,795,398 | -0.02(-0.28%) |
May 21, 2012 | 8.545 | 8.813 | 8.545 | 8.793 | 20,750,868 | +0.25(+2.90%) |
May 18, 2012 | 8.628 | 8.801 | 8.537 | 8.545 | 19,838,702 | -0.10(-1.14%) |
May 17, 2012 | 8.801 | 8.854 | 8.644 | 8.644 | 17,619,938 | -0.15(-1.69%) |
May 16, 2012 | 8.925 | 8.991 | 8.784 | 8.793 | 14,801,970 | -0.12(-1.39%) |
May 15, 2012 | 8.974 | 9.098 | 8.892 | 8.916 | 15,387,947 | -0.12(-1.28%) |
May 14, 2012 | 8.999 | 9.106 | 8.949 | 9.032 | 10,864,051 | -0.02(-0.27%) |
May 11, 2012 | 9.106 | 9.197 | 9.048 | 9.057 | 19,085,472 | -0.07(-0.72%) |
May 10, 2012 | 9.188 | 9.263 | 9.065 | 9.123 | 19,437,302 | -0.02(-0.18%) |
May 09, 2012 | 9.081 | 9.205 | 8.991 | 9.139 | 14,606,927 | -0.07(-0.72%) |
May 08, 2012 | 9.147 | 9.246 | 9.040 | 9.205 | 16,638,926 | -0.02(-0.27%) |
May 07, 2012 | 9.221 | 9.279 | 9.164 | 9.230 | 15,182,826 | -0.07(-0.80%) |
May 04, 2012 | 9.485 | 9.485 | 9.263 | 9.304 | 16,684,769 | -0.21(-2.17%) |
May 03, 2012 | 9.733 | 9.745 | 9.494 | 9.510 | 14,133,448 | -0.23(-2.33%) |
May 02, 2012 | 9.758 | 9.766 | 9.667 | 9.737 | 12,201,489 | -0.05(-0.46%) |
May 01, 2012 | 9.906 | 9.947 | 9.774 | 9.782 | 13,042,335 | -0.11(-1.08%) |
Apr 30, 2012 | 9.890 | 9.980 | 9.865 | 9.890 | 10,239,677 | -0.03(-0.33%) |
Apr 27, 2012 | 9.848 | 9.939 | 9.799 | 9.923 | 13,056,687 | +0.07(+0.75%) |
Apr 26, 2012 | 9.626 | 9.906 | 9.609 | 9.848 | 14,496,466 | +0.25(+2.62%) |
Apr 25, 2012 | 9.535 | 9.642 | 9.510 | 9.597 | 10,731,479 | +0.12(+1.26%) |
Apr 24, 2012 | 9.560 | 9.609 | 9.452 | 9.477 | 13,164,209 | -0.07(-0.78%) |
Apr 23, 2012 | 9.576 | 9.593 | 9.469 | 9.551 | 15,174,605 | -0.16(-1.61%) |
Apr 20, 2012 | 9.824 | 9.890 | 9.708 | 9.708 | 12,269,722 | -0.08(-0.80%) |
Apr 19, 2012 | 9.774 | 9.939 | 9.749 | 9.786 | 11,890,571 | +0.01(+0.13%) |
Apr 18, 2012 | 9.881 | 9.881 | 9.741 | 9.774 | 13,349,840 | -0.15(-1.50%) |
Apr 17, 2012 | 9.824 | 10.01 | 9.807 | 9.923 | 12,592,743 | +0.14(+1.43%) |
Apr 16, 2012 | 9.766 | 9.840 | 9.659 | 9.782 | 11,992,384 | +0.05(+0.51%) |
Apr 13, 2012 | 9.890 | 9.964 | 9.725 | 9.733 | 10,932,127 | -0.22(-2.20%) |
Apr 12, 2012 | 9.832 | 10.02 | 9.782 | 9.951 | 10,276,935 | +0.12(+1.26%) |
Apr 11, 2012 | 9.758 | 9.898 | 9.733 | 9.828 | 12,366,751 | +0.14(+1.40%) |
Apr 10, 2012 | 9.733 | 9.848 | 9.642 | 9.692 | 16,807,050 | -0.09(-0.93%) |
Apr 09, 2012 | 9.782 | 9.848 | 9.725 | 9.782 | 16,155,243 | -0.14(-1.41%) |
Apr 05, 2012 | 9.931 | 10.03 | 9.898 | 9.923 | 14,376,260 | -0.02(-0.25%) |
Apr 04, 2012 | 9.980 | 10.08 | 9.898 | 9.947 | 19,224,120 | -0.15(-1.47%) |
Apr 03, 2012 | 10.23 | 10.34 | 10.08 | 10.10 | 18,475,372 | -0.21(-2.08%) |
Apr 02, 2012 | 10.27 | 10.35 | 10.19 | 10.31 | 15,131,678 | +0.05(+0.44%) |
Mar 30, 2012 | 10.38 | 10.38 | 10.24 | 10.26 | 13,685,088 | -0.03(-0.28%) |
Mar 29, 2012 | 10.19 | 10.31 | 10.12 | 10.29 | 15,483,464 | +0.02(+0.16%) |
Mar 28, 2012 | 10.53 | 10.56 | 10.15 | 10.28 | 27,024,782 | -0.30(-2.81%) |
Mar 27, 2012 | 10.68 | 10.71 | 10.57 | 10.57 | 16,382,509 | -0.12(-1.08%) |
Mar 26, 2012 | 10.56 | 10.72 | 10.54 | 10.69 | 15,496,179 | +0.22(+2.13%) |
Mar 23, 2012 | 10.43 | 10.50 | 10.34 | 10.47 | 13,746,721 | +0.03(+0.32%) |
Mar 22, 2012 | 10.45 | 10.48 | 10.28 | 10.43 | 18,076,828 | -0.06(-0.55%) |
Mar 21, 2012 | 10.48 | 10.63 | 10.43 | 10.49 | 11,817,351 | +0.01(+0.08%) |
Mar 20, 2012 | 10.51 | 10.59 | 10.45 | 10.48 | 14,920,472 | -0.10(-0.93%) |
Mar 19, 2012 | 10.56 | 10.67 | 10.52 | 10.58 | 11,355,033 | +0.01(+0.08%) |
Mar 16, 2012 | 10.52 | 10.66 | 10.48 | 10.57 | 20,489,080 | +0.02(+0.24%) |
Mar 15, 2012 | 10.38 | 10.62 | 10.38 | 10.55 | 14,523,592 | +0.21(+1.99%) |
Mar 14, 2012 | 10.32 | 10.44 | 10.30 | 10.34 | 16,357,330 | +0.03(+0.32%) |
Mar 13, 2012 | 10.30 | 10.37 | 10.22 | 10.31 | 18,145,856 | +0.10(+1.01%) |
Mar 12, 2012 | 10.19 | 10.24 | 10.09 | 10.21 | 12,464,001 | +0.00(+0.04%) |
Mar 09, 2012 | 10.05 | 10.24 | 9.980 | 10.20 | 13,031,248 | +0.15(+1.52%) |
Mar 08, 2012 | 10.05 | 10.14 | 9.964 | 10.05 | 18,889,838 | +0.07(+0.70%) |
Mar 07, 2012 | 9.923 | 10.08 | 9.914 | 9.980 | 18,038,566 | +0.08(+0.79%) |
Mar 06, 2012 | 9.840 | 10.06 | 9.840 | 9.902 | 23,340,238 | -0.02(-0.21%) |
Mar 05, 2012 | 10.02 | 10.05 | 9.832 | 9.923 | 22,715,738 | -0.16(-1.55%) |
Mar 02, 2012 | 10.08 | 10.23 | 10.01 | 10.08 | 26,600,170 | -0.02(-0.16%) |