Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 9.129 | 9.278 | 9.103 | 9.274 | 5,319,084 | +0.06(+0.62%) |
Mar 27, 2013 | 9.121 | 9.252 | 9.085 | 9.217 | 3,948,039 | +0.02(+0.19%) |
Mar 26, 2013 | 8.998 | 9.217 | 8.989 | 9.200 | 4,994,154 | +0.18(+2.04%) |
Mar 25, 2013 | 8.971 | 9.085 | 8.928 | 9.015 | 6,564,062 | +0.06(+0.69%) |
Mar 22, 2013 | 8.998 | 9.085 | 8.928 | 8.954 | 5,800,971 | +0.06(+0.69%) |
Mar 21, 2013 | 9.129 | 9.142 | 8.879 | 8.893 | 10,422,189 | -0.27(-2.97%) |
Mar 20, 2013 | 9.103 | 9.270 | 9.103 | 9.164 | 6,628,468 | +0.11(+1.26%) |
Mar 19, 2013 | 9.235 | 9.270 | 8.910 | 9.050 | 9,372,401 | -0.18(-1.90%) |
Mar 18, 2013 | 9.208 | 9.318 | 9.138 | 9.226 | 6,373,445 | -0.15(-1.64%) |
Mar 15, 2013 | 9.471 | 9.506 | 9.270 | 9.379 | 8,304,823 | -0.14(-1.43%) |
Mar 14, 2013 | 9.428 | 9.638 | 9.392 | 9.515 | 8,947,374 | +0.13(+1.40%) |
Mar 13, 2013 | 9.331 | 9.392 | 9.204 | 9.384 | 7,089,823 | +0.11(+1.13%) |
Mar 12, 2013 | 9.287 | 9.401 | 9.200 | 9.278 | 6,105,944 | -0.04(-0.47%) |
Mar 11, 2013 | 9.296 | 9.357 | 9.261 | 9.322 | 5,846,516 | +0.00(+0.00%) |
Mar 08, 2013 | 9.069 | 9.418 | 9.034 | 9.322 | 12,150,214 | +0.28(+3.09%) |
Mar 07, 2013 | 9.165 | 9.200 | 8.973 | 9.043 | 6,053,701 | -0.08(-0.86%) |
Mar 06, 2013 | 9.087 | 9.157 | 8.982 | 9.122 | 8,838,437 | +0.08(+0.87%) |
Mar 05, 2013 | 9.000 | 9.122 | 8.965 | 9.043 | 10,156,575 | +0.05(+0.58%) |
Mar 04, 2013 | 8.921 | 9.069 | 8.808 | 8.991 | 8,961,535 | +0.03(+0.39%) |
Mar 01, 2013 | 8.790 | 9.000 | 8.677 | 8.956 | 9,212,991 | +0.15(+1.73%) |
Feb 28, 2013 | 8.965 | 9.017 | 8.799 | 8.803 | 10,056,694 | -0.16(-1.80%) |
Feb 27, 2013 | 8.721 | 9.052 | 8.712 | 8.965 | 9,690,309 | +0.21(+2.39%) |
Feb 26, 2013 | 8.633 | 8.790 | 8.594 | 8.755 | 12,684,272 | +0.17(+1.93%) |
Feb 25, 2013 | 8.677 | 8.825 | 8.590 | 8.590 | 15,550,100 | -0.03(-0.40%) |
Feb 22, 2013 | 8.703 | 8.712 | 8.154 | 8.625 | 29,134,600 | +0.37(+4.44%) |
Feb 21, 2013 | 8.110 | 8.337 | 7.988 | 8.258 | 17,515,392 | +0.20(+2.49%) |
Feb 20, 2013 | 8.162 | 8.285 | 8.049 | 8.058 | 10,228,014 | -0.03(-0.38%) |
Feb 19, 2013 | 8.180 | 8.180 | 8.040 | 8.088 | 11,875,823 | -0.07(-0.80%) |
Feb 15, 2013 | 8.293 | 8.380 | 8.128 | 8.154 | 7,663,291 | -0.15(-1.79%) |
Feb 14, 2013 | 8.145 | 8.346 | 8.110 | 8.302 | 8,211,797 | +0.11(+1.38%) |
Feb 13, 2013 | 8.232 | 8.267 | 8.093 | 8.189 | 10,351,150 | -0.05(-0.64%) |
Feb 12, 2013 | 8.302 | 8.380 | 8.215 | 8.241 | 8,313,754 | -0.09(-1.05%) |
Feb 11, 2013 | 8.250 | 8.337 | 8.197 | 8.328 | 5,772,268 | +0.08(+0.95%) |
Feb 08, 2013 | 8.101 | 8.267 | 8.067 | 8.250 | 8,658,484 | +0.16(+1.94%) |
Feb 07, 2013 | 8.258 | 8.285 | 7.988 | 8.093 | 10,606,204 | -0.19(-2.32%) |
Feb 06, 2013 | 8.285 | 8.337 | 8.219 | 8.285 | 7,979,150 | +0.20(+2.43%) |
Feb 04, 2013 | 8.215 | 8.311 | 8.075 | 8.088 | 7,370,667 | -0.20(-2.42%) |
Feb 01, 2013 | 8.180 | 8.319 | 8.110 | 8.289 | 9,414,030 | +0.22(+2.76%) |
Jan 31, 2013 | 8.110 | 8.162 | 7.997 | 8.067 | 8,253,838 | -0.02(-0.22%) |
Jan 30, 2013 | 8.223 | 8.372 | 8.067 | 8.084 | 11,600,359 | -0.16(-1.90%) |
Jan 29, 2013 | 8.075 | 8.258 | 8.067 | 8.241 | 11,516,320 | +0.03(+0.32%) |
Jan 28, 2013 | 8.014 | 8.276 | 7.979 | 8.215 | 9,797,485 | +0.23(+2.84%) |
Jan 25, 2013 | 8.005 | 8.162 | 7.953 | 7.988 | 9,706,118 | +0.04(+0.55%) |
Jan 24, 2013 | 8.023 | 8.067 | 7.883 | 7.944 | 13,095,118 | -0.17(-2.15%) |
Jan 23, 2013 | 7.744 | 8.180 | 7.613 | 8.119 | 31,981,080 | +0.37(+4.84%) |
Jan 22, 2013 | 7.535 | 7.787 | 7.482 | 7.744 | 12,590,069 | +0.17(+2.30%) |
Jan 18, 2013 | 7.482 | 7.587 | 7.412 | 7.569 | 9,479,623 | -0.01(-0.12%) |
Jan 17, 2013 | 7.596 | 7.718 | 7.439 | 7.578 | 19,570,000 | -0.03(-0.46%) |
Jan 16, 2013 | 7.517 | 7.639 | 7.508 | 7.613 | 6,436,934 | +0.06(+0.81%) |
Jan 15, 2013 | 7.596 | 7.604 | 7.469 | 7.552 | 9,181,134 | -0.07(-0.89%) |
Jan 14, 2013 | 7.526 | 7.639 | 7.317 | 7.620 | 13,765,818 | +0.10(+1.37%) |
Jan 11, 2013 | 7.351 | 7.535 | 7.351 | 7.517 | 10,316,620 | +0.12(+1.65%) |
Jan 10, 2013 | 7.194 | 7.412 | 7.160 | 7.395 | 20,419,254 | +0.26(+3.67%) |
Jan 09, 2013 | 7.029 | 7.142 | 6.950 | 7.133 | 20,071,188 | +0.24(+3.41%) |
Jan 08, 2013 | 6.889 | 7.072 | 6.863 | 6.898 | 16,863,882 | +0.07(+1.02%) |
Jan 07, 2013 | 6.793 | 6.959 | 6.741 | 6.828 | 13,594,145 | +0.02(+0.26%) |
Jan 04, 2013 | 6.549 | 6.846 | 6.471 | 6.811 | 20,080,252 | +0.28(+4.27%) |
Jan 03, 2013 | 6.514 | 6.680 | 6.388 | 6.532 | 16,493,742 | +0.09(+1.35%) |
Jan 02, 2013 | 6.410 | 6.471 | 6.261 | 6.444 | 21,618,022 | +0.11(+1.78%) |
Dec 31, 2012 | 6.226 | 6.357 | 6.174 | 6.332 | 12,825,230 | +0.08(+1.26%) |
Dec 28, 2012 | 6.174 | 6.288 | 6.148 | 6.253 | 22,827,324 | +0.03(+0.42%) |
Dec 27, 2012 | 6.261 | 6.340 | 6.087 | 6.226 | 40,456,680 | -0.23(-3.51%) |
Dec 26, 2012 | 7.194 | 7.299 | 6.270 | 6.453 | 34,817,516 | -0.74(-10.30%) |
Dec 24, 2012 | 7.229 | 7.255 | 7.142 | 7.194 | 2,896,998 | -0.08(-1.08%) |
Dec 21, 2012 | 7.151 | 7.308 | 7.107 | 7.273 | 21,744,868 | -0.10(-1.30%) |
Dec 20, 2012 | 7.578 | 7.613 | 7.347 | 7.369 | 9,503,201 | -0.23(-2.99%) |
Dec 19, 2012 | 7.630 | 7.726 | 7.561 | 7.596 | 11,592,260 | +0.08(+1.04%) |
Dec 18, 2012 | 7.369 | 7.561 | 7.325 | 7.517 | 14,384,283 | +0.26(+3.61%) |
Dec 17, 2012 | 7.194 | 7.282 | 7.107 | 7.255 | 10,059,480 | +0.10(+1.34%) |
Dec 14, 2012 | 7.247 | 7.308 | 7.107 | 7.160 | 9,041,996 | -0.11(-1.56%) |
Dec 13, 2012 | 7.404 | 7.469 | 7.194 | 7.273 | 10,582,226 | -0.12(-1.65%) |
Dec 12, 2012 | 7.578 | 7.670 | 7.325 | 7.395 | 13,012,319 | -0.14(-1.85%) |
Dec 11, 2012 | 7.535 | 7.587 | 7.456 | 7.535 | 15,032,055 | +0.06(+0.82%) |
Dec 10, 2012 | 7.508 | 7.621 | 7.378 | 7.474 | 13,011,784 | -0.14(-1.88%) |
Dec 07, 2012 | 7.751 | 7.759 | 7.569 | 7.616 | 12,468,306 | -0.06(-0.85%) |
Dec 06, 2012 | 7.551 | 7.690 | 7.439 | 7.681 | 18,657,102 | +0.12(+1.60%) |
Dec 05, 2012 | 7.465 | 7.577 | 7.404 | 7.560 | 19,399,366 | +0.06(+0.81%) |
Dec 04, 2012 | 7.378 | 7.551 | 7.318 | 7.500 | 15,979,002 | +0.17(+2.30%) |
Nov 30, 2012 | 7.335 | 7.370 | 7.205 | 7.331 | 22,994,610 | -0.01(-0.18%) |
Nov 29, 2012 | 7.474 | 7.547 | 7.231 | 7.344 | 15,596,960 | -0.05(-0.70%) |
Nov 28, 2012 | 7.101 | 7.422 | 7.049 | 7.396 | 15,009,422 | +0.21(+2.95%) |
Nov 27, 2012 | 7.231 | 7.318 | 7.153 | 7.183 | 13,320,371 | -0.05(-0.72%) |
Nov 26, 2012 | 6.945 | 7.266 | 6.919 | 7.235 | 17,804,134 | +0.25(+3.53%) |
Nov 23, 2012 | 6.789 | 6.997 | 6.772 | 6.989 | 5,300,022 | +0.22(+3.20%) |
Nov 21, 2012 | 6.755 | 6.841 | 6.707 | 6.772 | 10,531,383 | +0.01(+0.13%) |
Nov 20, 2012 | 6.625 | 6.763 | 6.556 | 6.763 | 17,505,664 | +0.10(+1.49%) |
Nov 19, 2012 | 6.426 | 6.694 | 6.408 | 6.664 | 11,850,476 | +0.26(+3.99%) |
Nov 16, 2012 | 6.538 | 6.582 | 6.105 | 6.408 | 23,782,758 | -0.01(-0.16%) |
Nov 15, 2012 | 6.434 | 6.586 | 6.391 | 6.418 | 13,846,781 | +0.04(+0.70%) |
Nov 14, 2012 | 6.616 | 6.659 | 6.356 | 6.374 | 14,324,861 | -0.17(-2.65%) |
Nov 13, 2012 | 6.798 | 6.798 | 6.538 | 6.547 | 7,202,820 | -0.19(-2.77%) |
Nov 12, 2012 | 6.789 | 6.789 | 6.616 | 6.733 | 5,289,881 | +0.00(+0.06%) |
Nov 09, 2012 | 6.781 | 6.963 | 6.711 | 6.729 | 7,787,763 | -0.05(-0.77%) |
Nov 08, 2012 | 6.876 | 6.919 | 6.755 | 6.781 | 5,859,579 | -0.08(-1.14%) |
Nov 07, 2012 | 7.015 | 7.015 | 6.798 | 6.859 | 9,500,117 | -0.21(-2.94%) |
Nov 06, 2012 | 7.049 | 7.144 | 6.963 | 7.066 | 9,656,588 | +0.02(+0.25%) |
Nov 05, 2012 | 6.893 | 7.066 | 6.859 | 7.049 | 6,782,159 | +0.14(+2.01%) |
Nov 02, 2012 | 6.954 | 7.041 | 6.876 | 6.911 | 8,340,592 | -0.09(-1.30%) |
Nov 01, 2012 | 6.833 | 7.041 | 6.833 | 7.002 | 10,427,316 | +0.17(+2.47%) |
Oct 31, 2012 | 6.729 | 6.911 | 6.711 | 6.833 | 10,421,844 | +0.12(+1.74%) |
Oct 26, 2012 | 6.685 | 6.716 | 6.716 | 6.716 | 12,532,090 | +0.01(+0.19%) |
Oct 25, 2012 | 6.633 | 6.720 | 6.504 | 6.703 | 11,929,468 | +0.14(+2.11%) |
Oct 24, 2012 | 6.651 | 6.668 | 6.408 | 6.564 | 16,730,152 | -0.03(-0.53%) |
Oct 23, 2012 | 6.374 | 6.690 | 6.339 | 6.599 | 19,160,946 | +0.05(+0.71%) |
Oct 19, 2012 | 6.885 | 6.893 | 6.512 | 6.552 | 62,919,212 | -1.09(-14.31%) |
Oct 18, 2012 | 7.759 | 7.777 | 7.638 | 7.647 | 12,551,355 | -0.15(-1.87%) |
Oct 17, 2012 | 7.725 | 7.837 | 7.629 | 7.792 | 13,392,077 | +0.02(+0.32%) |
Oct 16, 2012 | 7.621 | 7.794 | 7.577 | 7.768 | 9,567,163 | +0.23(+2.99%) |
Oct 15, 2012 | 7.569 | 7.681 | 7.508 | 7.543 | 11,605,295 | -0.03(-0.46%) |
Oct 12, 2012 | 7.690 | 7.785 | 7.517 | 7.577 | 17,687,670 | -0.11(-1.46%) |
Oct 11, 2012 | 7.681 | 7.794 | 7.534 | 7.690 | 24,847,018 | +0.05(+0.68%) |
Oct 10, 2012 | 7.751 | 7.820 | 7.613 | 7.638 | 13,569,983 | -0.16(-2.00%) |
Oct 09, 2012 | 7.950 | 8.002 | 7.768 | 7.794 | 12,083,770 | -0.17(-2.17%) |
Oct 08, 2012 | 7.976 | 8.036 | 7.898 | 7.967 | 4,617,455 | -0.04(-0.54%) |
Oct 05, 2012 | 8.132 | 8.227 | 7.980 | 8.010 | 9,548,483 | -0.10(-1.23%) |
Oct 04, 2012 | 7.950 | 8.123 | 7.881 | 8.110 | 9,541,993 | +0.16(+1.96%) |
Oct 03, 2012 | 8.036 | 8.097 | 7.932 | 7.954 | 17,150,900 | -0.07(-0.92%) |
Oct 02, 2012 | 7.958 | 8.045 | 7.837 | 8.028 | 17,247,726 | +0.07(+0.93%) |
Oct 01, 2012 | 7.950 | 8.088 | 7.889 | 7.954 | 10,277,681 | +0.03(+0.33%) |
Sep 28, 2012 | 8.045 | 8.054 | 7.915 | 7.928 | 11,774,528 | -0.15(-1.88%) |
Sep 27, 2012 | 7.993 | 8.149 | 7.889 | 8.080 | 15,186,607 | +0.11(+1.36%) |
Sep 26, 2012 | 7.811 | 8.002 | 7.751 | 7.971 | 17,047,258 | -0.03(-0.38%) |
Sep 25, 2012 | 8.227 | 8.314 | 8.002 | 8.002 | 12,751,909 | -0.21(-2.58%) |
Sep 24, 2012 | 8.452 | 8.478 | 8.162 | 8.214 | 18,925,148 | -0.29(-3.36%) |
Sep 21, 2012 | 8.703 | 8.764 | 8.478 | 8.500 | 16,424,587 | -0.17(-1.95%) |
Sep 20, 2012 | 8.686 | 8.738 | 8.556 | 8.669 | 16,301,444 | -0.07(-0.79%) |
Sep 19, 2012 | 8.928 | 8.946 | 8.721 | 8.738 | 10,771,741 | -0.14(-1.56%) |
Sep 18, 2012 | 8.755 | 8.920 | 8.703 | 8.876 | 13,272,814 | +0.13(+1.49%) |
Sep 17, 2012 | 8.859 | 8.911 | 8.721 | 8.747 | 8,738,115 | -0.21(-2.32%) |
Sep 14, 2012 | 8.703 | 8.998 | 8.686 | 8.954 | 15,173,993 | +0.13(+1.42%) |
Sep 13, 2012 | 8.755 | 8.902 | 8.643 | 8.829 | 13,640,385 | -0.05(-0.54%) |
Sep 12, 2012 | 8.980 | 9.084 | 8.850 | 8.876 | 9,469,260 | -0.09(-0.97%) |
Sep 11, 2012 | 8.868 | 8.980 | 8.764 | 8.963 | 7,493,288 | +0.18(+2.02%) |
Sep 10, 2012 | 9.022 | 9.057 | 8.755 | 8.786 | 9,288,105 | -0.24(-2.62%) |
Sep 07, 2012 | 8.962 | 9.074 | 8.893 | 9.022 | 6,817,702 | +0.05(+0.53%) |
Sep 06, 2012 | 8.893 | 9.057 | 8.798 | 8.975 | 9,390,841 | +0.16(+1.81%) |
Sep 05, 2012 | 8.704 | 8.867 | 8.626 | 8.816 | 8,311,635 | +0.13(+1.54%) |
Sep 04, 2012 | 8.790 | 8.816 | 8.592 | 8.682 | 11,567,237 | -0.06(-0.74%) |
Aug 31, 2012 | 8.816 | 8.876 | 8.635 | 8.747 | 11,042,551 | -0.02(-0.20%) |
Aug 30, 2012 | 8.953 | 9.014 | 8.738 | 8.764 | 10,032,534 | -0.26(-2.86%) |
Aug 29, 2012 | 8.850 | 9.126 | 8.850 | 9.022 | 17,743,344 | +0.11(+1.26%) |
Aug 27, 2012 | 9.014 | 9.031 | 8.884 | 8.910 | 6,735,106 | -0.09(-0.96%) |
Aug 24, 2012 | 8.971 | 9.031 | 8.893 | 8.996 | 7,899,907 | +0.03(+0.29%) |
Aug 23, 2012 | 9.065 | 9.087 | 8.910 | 8.971 | 9,605,264 | -0.14(-1.51%) |
Aug 22, 2012 | 9.108 | 9.186 | 9.031 | 9.108 | 10,329,942 | -0.03(-0.38%) |
Aug 21, 2012 | 8.996 | 9.246 | 8.996 | 9.143 | 13,613,770 | +0.15(+1.72%) |
Aug 20, 2012 | 9.048 | 9.108 | 8.962 | 8.988 | 16,399,577 | -0.09(-0.95%) |
Aug 17, 2012 | 9.237 | 9.341 | 8.867 | 9.074 | 62,849,132 | -1.50(-14.17%) |
Aug 16, 2012 | 10.33 | 10.61 | 10.26 | 10.57 | 19,420,012 | +0.29(+2.85%) |
Aug 15, 2012 | 10.14 | 10.30 | 10.13 | 10.28 | 10,135,512 | +0.14(+1.36%) |
Aug 14, 2012 | 10.44 | 10.48 | 10.09 | 10.14 | 14,949,394 | -0.18(-1.75%) |
Aug 13, 2012 | 10.43 | 10.50 | 10.17 | 10.32 | 7,156,401 | -0.10(-0.99%) |
Aug 10, 2012 | 10.24 | 10.44 | 10.22 | 10.43 | 9,347,993 | +0.15(+1.42%) |
Aug 09, 2012 | 10.16 | 10.31 | 10.13 | 10.28 | 8,432,670 | +0.12(+1.19%) |
Aug 08, 2012 | 10.06 | 10.24 | 10.00 | 10.16 | 9,401,354 | +0.10(+1.03%) |
Aug 07, 2012 | 9.642 | 10.12 | 9.616 | 10.06 | 14,624,718 | +0.48(+5.04%) |
Aug 06, 2012 | 9.814 | 9.823 | 9.547 | 9.573 | 10,644,364 | -0.20(-2.03%) |
Aug 03, 2012 | 9.651 | 9.849 | 9.599 | 9.771 | 13,834,151 | +0.21(+2.16%) |
Aug 02, 2012 | 9.539 | 9.694 | 9.392 | 9.565 | 11,257,164 | -0.03(-0.27%) |
Aug 01, 2012 | 9.745 | 9.831 | 9.435 | 9.590 | 13,321,345 | -0.10(-1.07%) |
Jul 31, 2012 | 9.788 | 10.01 | 9.694 | 9.694 | 12,972,234 | -0.06(-0.62%) |
Jul 30, 2012 | 9.943 | 10.12 | 9.659 | 9.754 | 8,418,990 | -0.25(-2.45%) |
Jul 27, 2012 | 9.771 | 10.06 | 9.642 | 9.999 | 13,112,154 | +0.19(+1.89%) |
Jul 26, 2012 | 9.840 | 9.918 | 9.625 | 9.814 | 17,043,270 | +0.44(+4.68%) |
Jul 25, 2012 | 9.229 | 9.444 | 9.186 | 9.375 | 7,629,211 | +0.21(+2.30%) |
Jul 24, 2012 | 9.203 | 9.255 | 9.027 | 9.164 | 9,074,142 | -0.05(-0.51%) |
Jul 23, 2012 | 9.169 | 9.255 | 9.014 | 9.212 | 10,884,013 | -0.13(-1.43%) |
Jul 20, 2012 | 9.616 | 9.659 | 9.298 | 9.345 | 10,268,939 | -0.24(-2.51%) |
Jul 19, 2012 | 9.522 | 9.814 | 9.470 | 9.586 | 12,646,480 | +0.23(+2.44%) |
Jul 18, 2012 | 9.022 | 9.479 | 8.988 | 9.358 | 8,421,571 | +0.31(+3.43%) |
Jul 17, 2012 | 8.971 | 9.100 | 8.910 | 9.048 | 12,566,559 | +0.12(+1.30%) |
Jul 16, 2012 | 9.022 | 9.126 | 8.919 | 8.932 | 11,240,639 | -0.13(-1.47%) |
Jul 13, 2012 | 9.014 | 9.143 | 8.996 | 9.065 | 14,006,500 | +0.08(+0.86%) |
Jul 12, 2012 | 8.971 | 9.048 | 8.841 | 8.988 | 12,553,517 | -0.07(-0.76%) |
Jul 11, 2012 | 9.177 | 9.246 | 8.996 | 9.057 | 10,729,370 | -0.11(-1.22%) |
Jul 10, 2012 | 9.332 | 9.435 | 9.091 | 9.169 | 9,814,801 | -0.16(-1.75%) |
Jul 09, 2012 | 9.272 | 9.358 | 9.126 | 9.332 | 12,898,014 | +0.04(+0.42%) |
Jul 06, 2012 | 9.435 | 9.479 | 9.160 | 9.293 | 12,029,497 | -0.21(-2.22%) |
Jul 05, 2012 | 9.573 | 9.608 | 9.410 | 9.504 | 8,488,619 | -0.07(-0.72%) |
Jul 03, 2012 | 9.573 | 9.659 | 9.522 | 9.573 | 3,992,225 | -0.04(-0.40%) |
Jul 02, 2012 | 9.754 | 9.814 | 9.590 | 9.612 | 7,880,186 | -0.10(-1.02%) |
Jun 29, 2012 | 9.668 | 9.745 | 9.590 | 9.711 | 10,577,884 | +0.22(+2.27%) |
Jun 28, 2012 | 9.608 | 9.702 | 9.358 | 9.496 | 15,531,926 | -0.26(-2.65%) |
Jun 27, 2012 | 9.573 | 9.840 | 9.461 | 9.754 | 17,220,530 | +0.26(+2.77%) |
Jun 26, 2012 | 9.547 | 9.599 | 9.418 | 9.491 | 14,277,292 | -0.02(-0.18%) |
Jun 25, 2012 | 9.780 | 9.857 | 9.487 | 9.509 | 15,064,920 | -0.33(-3.37%) |
Jun 22, 2012 | 9.900 | 9.909 | 9.754 | 9.840 | 10,027,723 | +0.03(+0.26%) |
Jun 21, 2012 | 10.30 | 10.33 | 9.780 | 9.814 | 11,113,130 | -0.53(-5.08%) |
Jun 20, 2012 | 10.40 | 10.49 | 10.27 | 10.34 | 8,390,730 | -0.08(-0.74%) |
Jun 19, 2012 | 10.31 | 10.46 | 10.24 | 10.42 | 6,998,940 | +0.14(+1.34%) |
Jun 18, 2012 | 9.791 | 10.33 | 9.791 | 10.28 | 11,274,665 | +0.41(+4.17%) |
Jun 15, 2012 | 9.911 | 10.02 | 9.851 | 9.868 | 11,492,557 | -0.07(-0.69%) |
Jun 14, 2012 | 10.13 | 10.13 | 9.902 | 9.937 | 13,951,281 | -0.15(-1.44%) |
Jun 13, 2012 | 10.28 | 10.29 | 9.996 | 10.08 | 14,154,020 | -0.24(-2.32%) |
Jun 12, 2012 | 10.26 | 10.41 | 10.22 | 10.32 | 8,952,461 | +0.12(+1.22%) |
Jun 11, 2012 | 10.52 | 10.60 | 10.18 | 10.20 | 11,008,267 | -0.32(-3.05%) |
Jun 08, 2012 | 10.37 | 10.58 | 10.30 | 10.52 | 10,356,138 | +0.04(+0.41%) |
Jun 07, 2012 | 10.95 | 11.07 | 10.48 | 10.48 | 16,561,835 | -0.37(-3.43%) |
Jun 06, 2012 | 10.59 | 10.88 | 10.58 | 10.85 | 10,413,106 | +0.32(+3.01%) |
Jun 05, 2012 | 10.49 | 10.57 | 10.28 | 10.53 | 10,589,953 | +0.24(+2.29%) |
Jun 04, 2012 | 10.31 | 10.52 | 10.18 | 10.30 | 9,937,835 | +0.04(+0.42%) |
Jun 01, 2012 | 10.57 | 10.62 | 10.24 | 10.25 | 22,010,210 | -0.48(-4.47%) |
May 31, 2012 | 10.91 | 10.96 | 10.62 | 10.73 | 15,605,886 | -0.21(-1.96%) |
May 30, 2012 | 11.04 | 11.04 | 10.89 | 10.95 | 14,084,783 | -0.23(-2.07%) |
May 29, 2012 | 11.26 | 11.37 | 11.09 | 11.18 | 12,512,393 | -0.02(-0.15%) |
May 25, 2012 | 10.99 | 11.27 | 10.99 | 11.20 | 9,635,868 | +0.18(+1.63%) |
May 24, 2012 | 11.23 | 11.23 | 10.92 | 11.02 | 16,147,767 | -0.21(-1.83%) |
May 23, 2012 | 11.02 | 11.26 | 10.87 | 11.22 | 21,735,026 | +0.09(+0.85%) |
May 22, 2012 | 11.35 | 11.36 | 10.95 | 11.13 | 28,138,290 | -0.22(-1.96%) |
May 21, 2012 | 10.95 | 11.38 | 10.94 | 11.35 | 23,635,580 | +0.42(+3.88%) |
May 18, 2012 | 11.83 | 11.86 | 10.85 | 10.93 | 29,280,560 | -0.47(-4.10%) |
May 17, 2012 | 11.69 | 11.81 | 11.39 | 11.39 | 17,038,342 | -0.22(-1.92%) |
May 16, 2012 | 11.50 | 11.79 | 11.50 | 11.62 | 17,318,922 | +0.15(+1.34%) |
May 15, 2012 | 11.61 | 11.76 | 11.43 | 11.46 | 10,331,126 | -0.13(-1.11%) |
May 14, 2012 | 11.71 | 11.83 | 11.56 | 11.59 | 10,199,520 | -0.24(-2.03%) |
May 11, 2012 | 11.59 | 11.99 | 11.58 | 11.83 | 11,216,431 | +0.21(+1.84%) |
May 10, 2012 | 11.75 | 11.80 | 11.48 | 11.62 | 10,649,217 | -0.09(-0.73%) |
May 09, 2012 | 11.49 | 11.81 | 11.37 | 11.70 | 18,200,658 | -0.21(-1.73%) |
May 08, 2012 | 11.92 | 11.94 | 11.62 | 11.91 | 16,915,144 | -0.06(-0.50%) |
May 07, 2012 | 11.92 | 12.12 | 11.89 | 11.97 | 13,560,074 | -0.04(-0.36%) |
May 04, 2012 | 12.18 | 12.28 | 11.82 | 12.01 | 12,019,432 | -0.22(-1.82%) |
May 03, 2012 | 12.69 | 12.80 | 12.14 | 12.23 | 15,384,108 | -0.46(-3.64%) |
May 02, 2012 | 12.75 | 12.83 | 12.62 | 12.69 | 9,068,612 | -0.15(-1.13%) |
May 01, 2012 | 12.86 | 13.07 | 12.78 | 12.84 | 11,506,501 | -0.02(-0.13%) |
Apr 30, 2012 | 12.74 | 12.90 | 12.62 | 12.86 | 10,177,918 | +0.10(+0.81%) |
Apr 27, 2012 | 12.91 | 12.98 | 12.55 | 12.75 | 15,633,888 | -0.39(-3.00%) |
Apr 26, 2012 | 12.84 | 13.17 | 12.78 | 13.15 | 15,343,934 | +0.34(+2.64%) |
Apr 25, 2012 | 12.86 | 12.89 | 12.63 | 12.81 | 15,582,411 | +0.20(+1.60%) |
Apr 24, 2012 | 12.98 | 13.02 | 12.58 | 12.61 | 8,829,790 | -0.33(-2.58%) |
Apr 23, 2012 | 12.94 | 12.99 | 12.66 | 12.94 | 13,493,467 | -0.08(-0.59%) |
Apr 20, 2012 | 13.21 | 13.29 | 13.00 | 13.02 | 9,904,770 | -0.20(-1.52%) |
Apr 19, 2012 | 13.35 | 13.62 | 13.14 | 13.22 | 9,614,616 | -0.14(-1.06%) |
Apr 18, 2012 | 13.11 | 13.42 | 12.95 | 13.36 | 9,827,994 | +0.16(+1.23%) |
Apr 17, 2012 | 13.11 | 13.25 | 13.09 | 13.20 | 7,752,879 | +0.14(+1.05%) |
Apr 16, 2012 | 12.99 | 13.20 | 12.87 | 13.06 | 7,831,969 | +0.11(+0.86%) |
Apr 13, 2012 | 13.02 | 13.11 | 12.85 | 12.95 | 6,058,054 | -0.16(-1.21%) |
Apr 12, 2012 | 12.88 | 13.23 | 12.87 | 13.11 | 5,622,056 | +0.20(+1.56%) |
Apr 11, 2012 | 12.70 | 12.97 | 12.70 | 12.91 | 11,679,869 | +0.27(+2.17%) |
Apr 10, 2012 | 12.80 | 12.84 | 12.45 | 12.63 | 18,260,416 | -0.16(-1.27%) |
Apr 09, 2012 | 12.80 | 12.85 | 12.66 | 12.80 | 12,848,982 | -0.17(-1.32%) |
Apr 05, 2012 | 13.01 | 13.13 | 12.93 | 12.97 | 6,060,057 | -0.13(-0.98%) |
Apr 04, 2012 | 13.28 | 13.35 | 12.97 | 13.10 | 10,796,142 | -0.31(-2.30%) |
Apr 03, 2012 | 13.52 | 13.60 | 13.32 | 13.41 | 13,066,497 | -0.20(-1.45%) |