Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.33 | 11.33 | 10.88 | 10.92 | 69,091 | -0.51(-4.46%) |
May 30, 2013 | 11.28 | 11.45 | 11.20 | 11.43 | 20,249 | +0.15(+1.36%) |
May 29, 2013 | 11.54 | 11.54 | 11.19 | 11.28 | 16,434 | -0.36(-3.07%) |
May 28, 2013 | 11.45 | 11.64 | 11.45 | 11.64 | 43,365 | +0.34(+3.01%) |
May 24, 2013 | 11.49 | 11.49 | 11.17 | 11.30 | 90,908 | -0.26(-2.21%) |
May 23, 2013 | 11.65 | 11.71 | 11.52 | 11.55 | 54,803 | -0.20(-1.73%) |
May 22, 2013 | 11.77 | 11.87 | 11.64 | 11.75 | 41,470 | -0.04(-0.36%) |
May 21, 2013 | 11.58 | 11.83 | 11.58 | 11.80 | 66,380 | +0.19(+1.61%) |
May 20, 2013 | 11.87 | 11.90 | 11.49 | 11.61 | 90,212 | -0.32(-2.71%) |
May 17, 2013 | 11.86 | 11.96 | 11.81 | 11.93 | 102,047 | +0.08(+0.72%) |
May 16, 2013 | 11.83 | 11.87 | 11.77 | 11.85 | 26,706 | -0.04(-0.36%) |
May 15, 2013 | 11.70 | 11.89 | 11.68 | 11.89 | 70,425 | +0.27(+2.34%) |
May 13, 2013 | 11.47 | 11.65 | 11.44 | 11.62 | 31,442 | +0.13(+1.11%) |
May 10, 2013 | 11.57 | 11.64 | 11.47 | 11.49 | 38,087 | -0.03(-0.22%) |
May 09, 2013 | 11.50 | 11.64 | 11.47 | 11.52 | 40,609 | -0.01(-0.07%) |
May 08, 2013 | 11.46 | 11.53 | 11.44 | 11.53 | 34,654 | +0.04(+0.37%) |
May 07, 2013 | 11.18 | 11.56 | 11.18 | 11.48 | 59,350 | +0.35(+3.13%) |
May 06, 2013 | 11.05 | 11.23 | 11.05 | 11.13 | 43,778 | +0.07(+0.61%) |
May 03, 2013 | 11.09 | 11.11 | 10.96 | 11.07 | 95,881 | +0.10(+0.93%) |
May 02, 2013 | 10.83 | 10.99 | 10.75 | 10.96 | 69,633 | +0.16(+1.49%) |
May 01, 2013 | 10.90 | 10.90 | 10.73 | 10.80 | 89,477 | -0.11(-1.01%) |
Apr 30, 2013 | 10.76 | 10.91 | 10.76 | 10.91 | 77,887 | +0.13(+1.18%) |
Apr 29, 2013 | 10.65 | 10.86 | 10.63 | 10.79 | 47,165 | -0.01(-0.08%) |
Apr 26, 2013 | 10.79 | 10.85 | 10.72 | 10.79 | 94,934 | -0.05(-0.47%) |
Apr 25, 2013 | 10.71 | 10.89 | 10.68 | 10.85 | 85,912 | +0.20(+1.84%) |
Apr 24, 2013 | 10.64 | 10.67 | 10.49 | 10.65 | 71,037 | +0.06(+0.56%) |
Apr 23, 2013 | 10.35 | 10.62 | 10.30 | 10.59 | 66,287 | +0.31(+2.98%) |
Apr 22, 2013 | 10.31 | 10.34 | 10.25 | 10.28 | 76,050 | +0.03(+0.25%) |
Apr 19, 2013 | 10.24 | 10.31 | 10.13 | 10.26 | 76,675 | +0.03(+0.25%) |
Apr 18, 2013 | 10.24 | 10.32 | 10.12 | 10.23 | 102,441 | +0.03(+0.25%) |
Apr 17, 2013 | 10.62 | 10.63 | 10.19 | 10.21 | 107,649 | -0.45(-4.23%) |
Apr 16, 2013 | 10.56 | 10.74 | 10.49 | 10.66 | 113,302 | +0.14(+1.37%) |
Apr 15, 2013 | 10.69 | 10.74 | 10.45 | 10.51 | 157,345 | -0.14(-1.28%) |
Apr 12, 2013 | 10.75 | 10.75 | 10.45 | 10.65 | 106,049 | +0.26(+2.45%) |
Apr 11, 2013 | 10.43 | 10.47 | 10.35 | 10.39 | 59,721 | -0.04(-0.41%) |
Apr 10, 2013 | 10.56 | 10.56 | 10.40 | 10.44 | 49,999 | -0.08(-0.73%) |
Apr 09, 2013 | 10.48 | 10.59 | 10.44 | 10.51 | 115,926 | +0.07(+0.65%) |
Apr 08, 2013 | 10.16 | 10.46 | 10.08 | 10.45 | 85,900 | +0.34(+3.36%) |
Apr 05, 2013 | 9.893 | 10.16 | 9.885 | 10.11 | 107,039 | +0.06(+0.59%) |
Apr 04, 2013 | 10.10 | 10.10 | 9.987 | 10.05 | 84,465 | -0.07(-0.67%) |
Apr 03, 2013 | 10.19 | 10.24 | 10.10 | 10.11 | 86,054 | -0.07(-0.67%) |
Apr 02, 2013 | 10.27 | 10.34 | 10.12 | 10.18 | 103,814 | +0.00(+0.00%) |
Apr 01, 2013 | 10.63 | 10.63 | 10.16 | 10.18 | 71,416 | -0.43(-4.08%) |
Mar 28, 2013 | 10.28 | 10.63 | 10.28 | 10.62 | 176,139 | +0.36(+3.48%) |
Mar 27, 2013 | 10.41 | 10.41 | 10.20 | 10.26 | 62,396 | -0.20(-1.95%) |
Mar 26, 2013 | 10.62 | 10.62 | 10.34 | 10.46 | 67,683 | -0.08(-0.73%) |
Mar 25, 2013 | 10.57 | 10.62 | 10.45 | 10.54 | 154,708 | +0.00(+0.00%) |
Mar 22, 2013 | 10.44 | 10.58 | 10.38 | 10.54 | 145,083 | +0.14(+1.39%) |
Mar 21, 2013 | 10.16 | 10.44 | 10.16 | 10.39 | 64,188 | +0.17(+1.66%) |
Mar 20, 2013 | 10.42 | 10.42 | 10.21 | 10.22 | 73,616 | -0.18(-1.72%) |
Mar 19, 2013 | 10.39 | 10.45 | 10.29 | 10.40 | 57,164 | +0.04(+0.41%) |
Mar 18, 2013 | 10.16 | 10.38 | 10.13 | 10.36 | 49,569 | +0.19(+1.84%) |
Mar 15, 2013 | 10.28 | 10.28 | 10.16 | 10.17 | 136,975 | -0.09(-0.83%) |
Mar 14, 2013 | 10.28 | 10.31 | 10.16 | 10.26 | 62,440 | +0.01(+0.08%) |
Mar 13, 2013 | 10.22 | 10.30 | 10.17 | 10.25 | 120,433 | +0.03(+0.25%) |
Mar 12, 2013 | 10.26 | 10.28 | 10.14 | 10.22 | 175,761 | -0.08(-0.82%) |
Mar 11, 2013 | 10.38 | 10.41 | 10.27 | 10.31 | 35,297 | -0.06(-0.57%) |
Mar 08, 2013 | 10.44 | 10.44 | 10.36 | 10.37 | 53,705 | +0.03(+0.25%) |
Mar 07, 2013 | 10.22 | 10.41 | 10.20 | 10.34 | 302,191 | +0.10(+1.00%) |
Mar 06, 2013 | 10.21 | 10.28 | 10.06 | 10.24 | 91,070 | +0.08(+0.84%) |
Mar 05, 2013 | 10.34 | 10.34 | 10.14 | 10.16 | 66,745 | -0.16(-1.57%) |
Mar 04, 2013 | 10.39 | 10.39 | 10.21 | 10.32 | 83,183 | -0.12(-1.14%) |
Mar 01, 2013 | 10.28 | 10.50 | 10.22 | 10.44 | 59,322 | +0.06(+0.57%) |
Feb 28, 2013 | 10.39 | 10.45 | 10.36 | 10.38 | 40,149 | +0.01(+0.08%) |
Feb 27, 2013 | 10.24 | 10.50 | 10.22 | 10.37 | 79,107 | +0.14(+1.41%) |
Feb 26, 2013 | 10.30 | 10.37 | 10.21 | 10.22 | 56,370 | -0.08(-0.74%) |
Feb 25, 2013 | 10.78 | 10.85 | 10.28 | 10.30 | 68,626 | -0.45(-4.19%) |
Feb 22, 2013 | 10.80 | 10.83 | 10.64 | 10.75 | 54,522 | +0.01(+0.08%) |
Feb 21, 2013 | 10.76 | 10.79 | 10.46 | 10.74 | 92,351 | +0.01(+0.08%) |
Feb 20, 2013 | 10.92 | 10.92 | 10.73 | 10.73 | 79,898 | -0.17(-1.56%) |
Feb 19, 2013 | 10.89 | 10.96 | 10.85 | 10.90 | 45,717 | +0.06(+0.55%) |
Feb 15, 2013 | 10.89 | 10.94 | 10.79 | 10.85 | 59,436 | +0.01(+0.08%) |
Feb 14, 2013 | 11.01 | 11.02 | 10.84 | 10.84 | 75,571 | -0.18(-1.62%) |
Feb 13, 2013 | 11.02 | 11.06 | 10.97 | 11.02 | 66,634 | -0.02(-0.15%) |
Feb 12, 2013 | 11.07 | 11.11 | 11.02 | 11.03 | 59,455 | -0.01(-0.08%) |
Feb 11, 2013 | 11.11 | 11.11 | 11.02 | 11.04 | 57,810 | -0.05(-0.46%) |
Feb 08, 2013 | 10.93 | 11.10 | 10.90 | 11.09 | 83,257 | +0.20(+1.79%) |
Feb 07, 2013 | 10.91 | 10.94 | 10.69 | 10.90 | 140,227 | +0.00(+0.00%) |
Feb 06, 2013 | 11.15 | 11.15 | 10.73 | 10.90 | 237,727 | -0.27(-2.44%) |
Feb 04, 2013 | 11.36 | 11.40 | 11.13 | 11.17 | 73,005 | -0.31(-2.67%) |
Feb 01, 2013 | 11.33 | 11.49 | 11.30 | 11.47 | 137,861 | +0.17(+1.50%) |
Jan 31, 2013 | 11.20 | 11.30 | 11.20 | 11.30 | 234,446 | +0.11(+0.99%) |
Jan 30, 2013 | 11.24 | 11.31 | 11.13 | 11.19 | 102,521 | -0.07(-0.60%) |
Jan 29, 2013 | 11.19 | 11.26 | 11.16 | 11.26 | 84,963 | +0.04(+0.38%) |
Jan 28, 2013 | 11.22 | 11.23 | 11.17 | 11.22 | 192,392 | +0.04(+0.38%) |
Jan 25, 2013 | 11.27 | 11.27 | 11.10 | 11.18 | 183,701 | -0.08(-0.68%) |
Jan 24, 2013 | 11.20 | 11.26 | 11.18 | 11.25 | 205,266 | +0.08(+0.76%) |
Jan 23, 2013 | 11.17 | 11.23 | 11.09 | 11.17 | 244,492 | -0.05(-0.45%) |
Jan 22, 2013 | 11.16 | 11.32 | 11.13 | 11.22 | 122,744 | +0.09(+0.76%) |
Jan 18, 2013 | 11.21 | 11.22 | 11.11 | 11.13 | 298,419 | -0.05(-0.46%) |
Jan 17, 2013 | 11.29 | 11.30 | 11.19 | 11.19 | 76,527 | +0.00(+0.00%) |
Jan 16, 2013 | 11.19 | 11.25 | 11.13 | 11.19 | 49,667 | -0.04(-0.38%) |
Jan 15, 2013 | 11.13 | 11.24 | 11.09 | 11.23 | 139,330 | +0.02(+0.15%) |
Jan 14, 2013 | 11.22 | 11.30 | 11.17 | 11.21 | 132,846 | +0.00(+0.00%) |
Jan 11, 2013 | 11.30 | 11.32 | 11.14 | 11.21 | 76,602 | -0.04(-0.38%) |
Jan 10, 2013 | 11.35 | 11.46 | 11.24 | 11.25 | 149,020 | -0.09(-0.75%) |
Jan 09, 2013 | 11.31 | 11.40 | 11.20 | 11.34 | 314,758 | +0.09(+0.76%) |
Jan 08, 2013 | 11.13 | 11.35 | 11.07 | 11.25 | 179,703 | +0.10(+0.91%) |
Jan 07, 2013 | 11.11 | 11.24 | 11.09 | 11.15 | 96,379 | +0.06(+0.54%) |
Jan 04, 2013 | 10.95 | 11.19 | 10.95 | 11.09 | 165,210 | +0.20(+1.87%) |
Jan 03, 2013 | 11.00 | 11.03 | 10.79 | 10.89 | 116,349 | -0.11(-1.00%) |
Jan 02, 2013 | 10.78 | 11.02 | 10.60 | 11.00 | 124,637 | +0.40(+3.77%) |
Dec 31, 2012 | 10.50 | 10.75 | 10.46 | 10.60 | 109,480 | +0.02(+0.16%) |
Dec 28, 2012 | 10.37 | 10.77 | 10.29 | 10.58 | 130,449 | +0.20(+1.97%) |
Dec 27, 2012 | 10.29 | 10.42 | 10.16 | 10.38 | 45,847 | +0.13(+1.24%) |
Dec 26, 2012 | 10.44 | 10.44 | 10.20 | 10.25 | 77,064 | -0.18(-1.71%) |
Dec 24, 2012 | 10.44 | 10.46 | 10.38 | 10.43 | 39,866 | +0.00(+0.00%) |
Dec 21, 2012 | 10.11 | 10.45 | 9.732 | 10.43 | 289,217 | +0.33(+3.28%) |
Dec 20, 2012 | 10.00 | 10.19 | 9.902 | 10.10 | 151,121 | +0.09(+0.93%) |
Dec 19, 2012 | 10.04 | 10.07 | 9.868 | 10.00 | 62,894 | -0.03(-0.34%) |
Dec 18, 2012 | 10.02 | 10.17 | 9.927 | 10.04 | 71,585 | +0.04(+0.43%) |
Dec 17, 2012 | 10.03 | 10.09 | 9.902 | 9.995 | 82,431 | +0.04(+0.43%) |
Dec 14, 2012 | 9.817 | 9.953 | 9.655 | 9.953 | 82,506 | +0.08(+0.77%) |
Dec 13, 2012 | 9.817 | 10.35 | 9.740 | 9.876 | 291,910 | +0.20(+2.02%) |
Dec 12, 2012 | 9.743 | 9.796 | 9.635 | 9.681 | 136,506 | -0.06(-0.63%) |
Dec 11, 2012 | 9.796 | 9.966 | 9.719 | 9.743 | 146,518 | +0.08(+0.80%) |
Dec 10, 2012 | 9.442 | 9.689 | 9.442 | 9.665 | 129,925 | +0.22(+2.37%) |
Dec 07, 2012 | 9.373 | 9.519 | 9.181 | 9.442 | 145,663 | +0.16(+1.74%) |
Dec 06, 2012 | 8.987 | 9.295 | 8.941 | 9.280 | 172,731 | +0.29(+3.26%) |
Dec 05, 2012 | 9.319 | 9.319 | 8.987 | 8.987 | 107,107 | -0.31(-3.32%) |
Dec 04, 2012 | 9.080 | 9.303 | 9.080 | 9.295 | 71,052 | +0.17(+1.86%) |
Nov 30, 2012 | 9.003 | 9.149 | 8.918 | 9.126 | 138,185 | +0.15(+1.72%) |
Nov 29, 2012 | 8.779 | 9.026 | 8.733 | 8.972 | 73,471 | +0.26(+3.01%) |
Nov 28, 2012 | 8.540 | 8.864 | 8.532 | 8.710 | 250,819 | +0.15(+1.71%) |
Nov 27, 2012 | 8.394 | 8.625 | 8.394 | 8.563 | 112,617 | +0.15(+1.74%) |
Nov 26, 2012 | 8.579 | 8.640 | 8.355 | 8.417 | 91,843 | -0.17(-1.97%) |
Nov 23, 2012 | 8.571 | 8.617 | 8.532 | 8.586 | 22,140 | +0.06(+0.72%) |
Nov 21, 2012 | 8.340 | 8.610 | 8.309 | 8.525 | 57,150 | +0.20(+2.41%) |
Nov 20, 2012 | 8.309 | 8.363 | 8.247 | 8.324 | 33,549 | -0.02(-0.18%) |
Nov 19, 2012 | 8.240 | 8.355 | 8.155 | 8.340 | 103,940 | +0.22(+2.66%) |
Nov 16, 2012 | 7.947 | 8.178 | 7.916 | 8.124 | 100,986 | +0.14(+1.74%) |
Nov 15, 2012 | 8.132 | 8.178 | 7.947 | 7.985 | 129,253 | -0.15(-1.89%) |
Nov 14, 2012 | 8.425 | 8.425 | 8.085 | 8.139 | 211,929 | -0.25(-3.03%) |
Nov 13, 2012 | 8.432 | 8.494 | 8.386 | 8.394 | 110,990 | -0.11(-1.27%) |
Nov 12, 2012 | 8.625 | 8.625 | 8.478 | 8.502 | 72,875 | -0.09(-1.08%) |
Nov 09, 2012 | 8.525 | 8.679 | 8.525 | 8.594 | 78,948 | +0.02(+0.18%) |
Nov 08, 2012 | 8.440 | 8.663 | 8.440 | 8.579 | 147,779 | +0.11(+1.27%) |
Nov 07, 2012 | 8.525 | 8.625 | 8.432 | 8.471 | 120,220 | -0.08(-0.99%) |
Nov 06, 2012 | 8.471 | 8.624 | 8.440 | 8.556 | 88,009 | +0.11(+1.28%) |
Nov 05, 2012 | 8.517 | 8.532 | 8.432 | 8.448 | 101,123 | -0.03(-0.36%) |
Nov 02, 2012 | 8.540 | 8.563 | 8.440 | 8.478 | 121,691 | +0.01(+0.09%) |
Nov 01, 2012 | 8.432 | 8.471 | 8.347 | 8.471 | 137,112 | +0.07(+0.83%) |
Oct 31, 2012 | 8.301 | 8.494 | 8.301 | 8.401 | 67,856 | +0.08(+0.93%) |
Oct 26, 2012 | 8.371 | 8.324 | 8.324 | 8.324 | 114,041 | -0.07(-0.83%) |
Oct 25, 2012 | 8.478 | 8.494 | 8.301 | 8.394 | 100,304 | +0.02(+0.23%) |
Oct 24, 2012 | 8.512 | 8.512 | 8.344 | 8.374 | 98,112 | -0.11(-1.35%) |
Oct 23, 2012 | 8.382 | 8.527 | 8.329 | 8.489 | 73,168 | +0.23(+2.78%) |
Oct 19, 2012 | 8.481 | 8.481 | 8.069 | 8.260 | 300,419 | -0.29(-3.40%) |
Oct 18, 2012 | 8.527 | 8.634 | 8.351 | 8.550 | 411,858 | +0.01(+0.09%) |
Oct 17, 2012 | 8.413 | 8.627 | 8.413 | 8.543 | 238,926 | +0.08(+0.90%) |
Oct 16, 2012 | 8.596 | 8.596 | 8.397 | 8.466 | 293,577 | -0.05(-0.63%) |
Oct 15, 2012 | 8.474 | 8.596 | 8.405 | 8.520 | 194,852 | +0.10(+1.18%) |
Oct 12, 2012 | 8.497 | 8.520 | 8.221 | 8.420 | 227,722 | -0.04(-0.45%) |
Oct 11, 2012 | 8.887 | 8.887 | 8.447 | 8.459 | 436,751 | -0.32(-3.66%) |
Oct 10, 2012 | 8.413 | 8.803 | 8.413 | 8.780 | 505,853 | +0.39(+4.65%) |
Oct 09, 2012 | 8.573 | 8.596 | 8.359 | 8.390 | 239,245 | -0.22(-2.58%) |
Oct 08, 2012 | 8.642 | 8.680 | 8.497 | 8.611 | 127,498 | -0.07(-0.79%) |
Oct 05, 2012 | 8.634 | 8.764 | 8.535 | 8.680 | 187,925 | +0.08(+0.89%) |
Oct 04, 2012 | 8.504 | 8.604 | 8.367 | 8.604 | 148,045 | +0.16(+1.90%) |
Oct 03, 2012 | 8.459 | 8.466 | 8.397 | 8.443 | 344,250 | +0.01(+0.09%) |
Oct 02, 2012 | 8.443 | 8.489 | 8.397 | 8.436 | 245,327 | +0.02(+0.27%) |
Oct 01, 2012 | 8.520 | 8.596 | 8.367 | 8.413 | 266,584 | -0.08(-0.90%) |
Sep 28, 2012 | 8.512 | 8.611 | 8.489 | 8.489 | 113,860 | -0.08(-0.98%) |
Sep 27, 2012 | 8.558 | 8.734 | 8.451 | 8.573 | 149,941 | +0.07(+0.81%) |
Sep 26, 2012 | 8.459 | 8.520 | 8.413 | 8.504 | 124,245 | +0.09(+1.09%) |
Sep 25, 2012 | 8.481 | 8.634 | 8.390 | 8.413 | 185,398 | -0.02(-0.27%) |
Sep 24, 2012 | 8.451 | 8.657 | 8.413 | 8.436 | 122,719 | -0.07(-0.81%) |
Sep 21, 2012 | 8.611 | 8.665 | 8.382 | 8.504 | 413,504 | +0.03(+0.36%) |
Sep 20, 2012 | 9.139 | 9.139 | 8.451 | 8.474 | 289,750 | -0.79(-8.51%) |
Sep 19, 2012 | 9.292 | 9.453 | 9.231 | 9.262 | 95,091 | -0.02(-0.25%) |
Sep 18, 2012 | 9.208 | 9.392 | 9.200 | 9.285 | 110,035 | +0.08(+0.83%) |
Sep 17, 2012 | 9.139 | 9.239 | 8.933 | 9.208 | 165,595 | -0.04(-0.41%) |
Sep 14, 2012 | 9.583 | 9.682 | 9.216 | 9.246 | 158,478 | -0.34(-3.59%) |
Sep 13, 2012 | 9.743 | 9.774 | 9.499 | 9.590 | 143,879 | -0.13(-1.34%) |
Sep 12, 2012 | 9.919 | 9.919 | 9.629 | 9.720 | 99,579 | -0.18(-1.85%) |
Sep 11, 2012 | 9.896 | 10.02 | 9.797 | 9.904 | 55,780 | -0.01(-0.08%) |
Sep 10, 2012 | 9.980 | 10.02 | 9.881 | 9.912 | 56,575 | -0.11(-1.07%) |
Sep 07, 2012 | 10.13 | 10.14 | 9.977 | 10.02 | 82,501 | -0.06(-0.61%) |
Sep 06, 2012 | 9.919 | 10.13 | 9.919 | 10.08 | 55,391 | +0.24(+2.49%) |
Sep 05, 2012 | 9.889 | 9.942 | 9.820 | 9.835 | 61,676 | +0.01(+0.08%) |
Sep 04, 2012 | 9.873 | 9.896 | 9.636 | 9.828 | 58,494 | -0.05(-0.46%) |
Aug 31, 2012 | 9.980 | 9.980 | 9.828 | 9.873 | 56,951 | +0.02(+0.16%) |
Aug 30, 2012 | 9.873 | 9.942 | 9.759 | 9.858 | 29,945 | -0.12(-1.23%) |
Aug 29, 2012 | 9.912 | 10.10 | 9.858 | 9.980 | 63,175 | +0.02(+0.15%) |
Aug 27, 2012 | 9.866 | 10.13 | 9.812 | 9.965 | 31,253 | +0.11(+1.16%) |
Aug 24, 2012 | 9.713 | 9.896 | 9.713 | 9.850 | 29,277 | +0.08(+0.78%) |
Aug 23, 2012 | 9.858 | 9.942 | 9.728 | 9.774 | 75,860 | -0.12(-1.24%) |
Aug 22, 2012 | 9.873 | 9.996 | 9.843 | 9.896 | 27,314 | -0.03(-0.31%) |
Aug 21, 2012 | 10.25 | 10.25 | 9.919 | 9.927 | 44,180 | -0.29(-2.84%) |
Aug 20, 2012 | 10.21 | 10.30 | 10.14 | 10.22 | 32,599 | -0.06(-0.59%) |
Aug 17, 2012 | 10.25 | 10.30 | 10.11 | 10.28 | 73,655 | +0.05(+0.52%) |
Aug 16, 2012 | 10.10 | 10.24 | 10.07 | 10.23 | 27,593 | +0.08(+0.83%) |
Aug 15, 2012 | 9.980 | 10.16 | 9.980 | 10.14 | 53,255 | +0.17(+1.69%) |
Aug 14, 2012 | 10.07 | 10.16 | 9.873 | 9.973 | 67,618 | -0.04(-0.38%) |
Aug 13, 2012 | 9.965 | 10.06 | 9.850 | 10.01 | 43,455 | +0.05(+0.46%) |
Aug 10, 2012 | 9.835 | 10.13 | 9.835 | 9.965 | 33,575 | +0.11(+1.09%) |
Aug 09, 2012 | 10.15 | 10.21 | 9.835 | 9.858 | 64,785 | -0.26(-2.57%) |
Aug 08, 2012 | 9.950 | 10.20 | 9.942 | 10.12 | 53,162 | +0.10(+0.99%) |
Aug 07, 2012 | 10.31 | 10.35 | 10.00 | 10.02 | 61,570 | -0.21(-2.09%) |
Aug 06, 2012 | 10.21 | 10.40 | 10.16 | 10.23 | 71,435 | +0.00(+0.00%) |
Aug 03, 2012 | 10.04 | 10.53 | 10.04 | 10.23 | 67,055 | +0.40(+4.04%) |
Aug 02, 2012 | 9.728 | 9.973 | 9.560 | 9.835 | 84,541 | +0.18(+1.82%) |
Aug 01, 2012 | 10.06 | 10.28 | 9.613 | 9.659 | 100,524 | -0.37(-3.73%) |
Jul 31, 2012 | 10.26 | 10.40 | 9.980 | 10.03 | 50,722 | -0.23(-2.24%) |
Jul 30, 2012 | 10.35 | 10.62 | 10.16 | 10.26 | 33,001 | -0.11(-1.03%) |
Jul 27, 2012 | 9.965 | 10.44 | 9.667 | 10.37 | 64,455 | +0.45(+4.55%) |
Jul 26, 2012 | 10.39 | 10.39 | 9.866 | 9.919 | 87,608 | -0.26(-2.59%) |
Jul 25, 2012 | 9.887 | 10.21 | 9.826 | 10.18 | 43,740 | +0.38(+3.88%) |
Jul 24, 2012 | 9.925 | 10.00 | 9.704 | 9.803 | 70,115 | -0.04(-0.39%) |
Jul 23, 2012 | 9.925 | 10.11 | 9.803 | 9.841 | 63,042 | -0.29(-2.85%) |
Jul 20, 2012 | 10.43 | 10.61 | 10.04 | 10.13 | 77,653 | -0.41(-3.89%) |
Jul 19, 2012 | 10.84 | 10.84 | 10.50 | 10.54 | 26,845 | -0.29(-2.67%) |
Jul 18, 2012 | 10.68 | 10.84 | 10.64 | 10.83 | 45,088 | +0.14(+1.35%) |
Jul 17, 2012 | 10.60 | 10.72 | 10.49 | 10.68 | 29,573 | +0.14(+1.37%) |
Jul 16, 2012 | 10.46 | 10.68 | 10.45 | 10.54 | 50,226 | +0.07(+0.65%) |
Jul 13, 2012 | 10.16 | 10.48 | 10.16 | 10.47 | 45,463 | +0.33(+3.22%) |
Jul 12, 2012 | 10.03 | 10.21 | 9.887 | 10.15 | 49,223 | +0.06(+0.60%) |
Jul 11, 2012 | 9.948 | 10.13 | 9.917 | 10.08 | 74,866 | +0.13(+1.30%) |
Jul 10, 2012 | 10.11 | 10.12 | 9.803 | 9.955 | 57,343 | -0.04(-0.38%) |
Jul 09, 2012 | 10.13 | 10.26 | 9.978 | 9.993 | 82,279 | -0.15(-1.50%) |
Jul 06, 2012 | 10.30 | 10.32 | 10.07 | 10.15 | 56,814 | -0.27(-2.55%) |
Jul 05, 2012 | 10.53 | 10.58 | 10.37 | 10.41 | 46,257 | -0.11(-1.08%) |
Jul 03, 2012 | 10.50 | 10.53 | 10.29 | 10.53 | 27,887 | +0.08(+0.73%) |
Jul 02, 2012 | 10.41 | 10.48 | 10.20 | 10.45 | 57,449 | -0.01(-0.07%) |
Jun 29, 2012 | 10.35 | 10.53 | 10.21 | 10.46 | 50,722 | +0.35(+3.46%) |
Jun 28, 2012 | 10.53 | 10.53 | 9.955 | 10.11 | 51,817 | -0.53(-5.00%) |
Jun 27, 2012 | 10.51 | 10.68 | 10.41 | 10.64 | 49,092 | +0.13(+1.23%) |
Jun 26, 2012 | 10.26 | 10.60 | 10.13 | 10.51 | 71,408 | +0.25(+2.44%) |
Jun 25, 2012 | 9.993 | 10.34 | 9.826 | 10.26 | 51,497 | -0.02(-0.22%) |
Jun 22, 2012 | 10.13 | 10.32 | 10.05 | 10.28 | 112,952 | +0.24(+2.42%) |
Jun 21, 2012 | 10.59 | 10.59 | 10.02 | 10.04 | 79,452 | -0.52(-4.96%) |
Jun 20, 2012 | 10.75 | 10.90 | 10.47 | 10.56 | 38,036 | -0.22(-2.04%) |
Jun 19, 2012 | 10.67 | 10.90 | 10.61 | 10.78 | 72,700 | +0.14(+1.28%) |
Jun 18, 2012 | 10.68 | 10.78 | 10.61 | 10.65 | 60,240 | -0.11(-0.99%) |
Jun 15, 2012 | 10.62 | 10.83 | 10.50 | 10.75 | 129,005 | +0.11(+1.07%) |
Jun 14, 2012 | 10.49 | 10.68 | 10.40 | 10.64 | 45,543 | +0.12(+1.16%) |
Jun 13, 2012 | 10.74 | 10.81 | 10.43 | 10.52 | 58,372 | -0.23(-2.12%) |
Jun 12, 2012 | 10.53 | 10.82 | 10.40 | 10.75 | 123,120 | +0.31(+2.99%) |
Jun 11, 2012 | 10.92 | 10.92 | 10.38 | 10.43 | 111,977 | -0.30(-2.83%) |
Jun 08, 2012 | 10.27 | 10.79 | 10.26 | 10.74 | 104,160 | +0.43(+4.13%) |
Jun 07, 2012 | 10.59 | 10.59 | 10.21 | 10.31 | 80,271 | -0.14(-1.38%) |
Jun 06, 2012 | 10.14 | 10.48 | 10.10 | 10.46 | 67,834 | +0.38(+3.77%) |
Jun 05, 2012 | 10.00 | 10.13 | 9.879 | 10.08 | 57,856 | -0.02(-0.23%) |
Jun 04, 2012 | 9.986 | 10.11 | 9.879 | 10.10 | 44,453 | +0.22(+2.23%) |