Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 14.47 | 14.47 | 14.32 | 14.34 | 49,605 | -0.28(-1.93%) |
May 30, 2013 | 14.49 | 14.63 | 14.49 | 14.62 | 0 | +0.23(+1.58%) |
May 29, 2013 | 14.37 | 14.42 | 14.27 | 14.39 | 156,799 | -0.03(-0.23%) |
May 28, 2013 | 14.49 | 14.57 | 14.39 | 14.43 | 877,505 | +0.23(+1.65%) |
May 24, 2013 | 14.15 | 14.23 | 14.14 | 14.19 | 0 | -0.16(-1.12%) |
May 23, 2013 | 14.42 | 14.42 | 14.20 | 14.35 | 0 | -0.13(-0.88%) |
May 22, 2013 | 14.62 | 14.75 | 14.42 | 14.48 | 72,476 | -0.12(-0.83%) |
May 21, 2013 | 14.59 | 14.65 | 14.50 | 14.60 | 0 | -0.12(-0.82%) |
May 20, 2013 | 14.59 | 14.73 | 14.59 | 14.72 | 0 | +0.09(+0.64%) |
May 17, 2013 | 14.49 | 14.66 | 14.49 | 14.63 | 0 | +0.21(+1.44%) |
May 16, 2013 | 14.51 | 14.53 | 14.42 | 14.42 | 53,844 | -0.03(-0.19%) |
May 15, 2013 | 14.44 | 14.48 | 14.34 | 14.45 | 0 | +0.15(+1.08%) |
May 13, 2013 | 14.33 | 14.34 | 14.23 | 14.29 | 0 | -0.19(-1.34%) |
May 10, 2013 | 14.47 | 14.49 | 14.37 | 14.49 | 0 | +0.06(+0.42%) |
May 09, 2013 | 14.59 | 14.61 | 14.43 | 14.43 | 0 | -0.21(-1.42%) |
May 08, 2013 | 14.53 | 14.65 | 14.52 | 14.63 | 81,030 | +0.11(+0.74%) |
May 07, 2013 | 14.47 | 14.55 | 14.44 | 14.53 | 0 | +0.25(+1.79%) |
May 06, 2013 | 14.29 | 14.31 | 14.19 | 14.27 | 0 | -0.02(-0.14%) |
May 03, 2013 | 14.25 | 14.30 | 14.25 | 14.29 | 0 | +0.17(+1.19%) |
May 02, 2013 | 13.98 | 14.13 | 13.98 | 14.12 | 0 | +0.17(+1.20%) |
May 01, 2013 | 14.06 | 14.14 | 13.79 | 13.96 | 0 | -0.13(-0.90%) |
Apr 30, 2013 | 14.08 | 14.12 | 14.02 | 14.08 | 0 | +0.11(+0.77%) |
Apr 29, 2013 | 13.90 | 14.05 | 13.88 | 13.98 | 113,796 | +0.17(+1.21%) |
Apr 26, 2013 | 13.71 | 13.83 | 13.65 | 13.81 | 349,419 | +0.16(+1.18%) |
Apr 25, 2013 | 13.59 | 13.72 | 13.59 | 13.65 | 67,356 | +0.08(+0.59%) |
Apr 24, 2013 | 13.52 | 13.60 | 13.51 | 13.57 | 0 | +0.08(+0.60%) |
Apr 23, 2013 | 13.44 | 13.49 | 13.41 | 13.49 | 91,859 | +0.32(+2.39%) |
Apr 22, 2013 | 13.16 | 13.17 | 13.05 | 13.17 | 29,723 | +0.15(+1.19%) |
Apr 19, 2013 | 12.98 | 13.04 | 12.95 | 13.02 | 13,923 | +0.17(+1.31%) |
Apr 18, 2013 | 12.92 | 12.95 | 12.74 | 12.85 | 226,512 | -0.11(-0.83%) |
Apr 17, 2013 | 13.17 | 13.17 | 12.92 | 12.96 | 119,817 | -0.46(-3.40%) |
Apr 16, 2013 | 13.41 | 13.42 | 13.29 | 13.41 | 128,205 | +0.23(+1.78%) |
Apr 15, 2013 | 13.33 | 13.33 | 13.13 | 13.18 | 118,144 | -0.35(-2.58%) |
Apr 12, 2013 | 13.42 | 13.53 | 13.38 | 13.53 | 28,685 | -0.07(-0.54%) |
Apr 11, 2013 | 13.55 | 13.70 | 13.55 | 13.60 | 144,016 | +0.09(+0.70%) |
Apr 10, 2013 | 13.38 | 13.52 | 13.38 | 13.51 | 127,980 | +0.36(+2.70%) |
Apr 09, 2013 | 13.04 | 13.16 | 13.04 | 13.15 | 40,266 | +0.21(+1.61%) |
Apr 08, 2013 | 12.88 | 12.94 | 12.86 | 12.94 | 43,428 | -0.06(-0.46%) |
Apr 05, 2013 | 12.99 | 13.03 | 12.95 | 13.00 | 8,786 | -0.01(-0.05%) |
Apr 04, 2013 | 13.01 | 13.02 | 12.91 | 13.01 | 13,231 | +0.00(+0.00%) |
Apr 03, 2013 | 13.17 | 13.17 | 13.01 | 13.01 | 25,339 | -0.16(-1.22%) |
Apr 02, 2013 | 13.08 | 13.25 | 13.08 | 13.17 | 121,013 | +0.23(+1.76%) |
Apr 01, 2013 | 12.99 | 13.02 | 12.91 | 12.94 | 68,130 | -0.08(-0.62%) |
Mar 28, 2013 | 13.03 | 13.11 | 12.97 | 13.02 | 48,976 | +0.12(+0.94%) |
Mar 27, 2013 | 12.84 | 12.94 | 12.74 | 12.90 | 84,936 | -0.18(-1.38%) |
Mar 26, 2013 | 13.02 | 13.11 | 13.02 | 13.09 | 194,527 | +0.09(+0.72%) |
Mar 25, 2013 | 13.39 | 13.47 | 12.97 | 12.99 | 125,988 | -0.44(-3.29%) |
Mar 22, 2013 | 13.41 | 13.43 | 13.37 | 13.43 | 10,583 | +0.11(+0.86%) |
Mar 21, 2013 | 13.36 | 13.47 | 13.29 | 13.32 | 41,402 | -0.19(-1.44%) |
Mar 20, 2013 | 13.53 | 13.53 | 13.44 | 13.51 | 63,725 | +0.17(+1.31%) |
Mar 19, 2013 | 13.51 | 13.57 | 13.24 | 13.34 | 63,115 | -0.19(-1.39%) |
Mar 18, 2013 | 13.47 | 13.65 | 13.46 | 13.53 | 59,618 | -0.31(-2.23%) |
Mar 15, 2013 | 13.90 | 13.92 | 13.84 | 13.84 | 41,760 | -0.08(-0.58%) |
Mar 14, 2013 | 13.78 | 13.94 | 13.78 | 13.92 | 43,409 | +0.30(+2.22%) |
Mar 13, 2013 | 13.54 | 13.65 | 13.50 | 13.61 | 237,021 | -0.05(-0.34%) |
Mar 12, 2013 | 13.72 | 13.75 | 13.61 | 13.66 | 50,889 | -0.07(-0.49%) |
Mar 11, 2013 | 13.76 | 13.76 | 13.57 | 13.73 | 13,623 | -0.03(-0.24%) |
Mar 08, 2013 | 13.73 | 13.77 | 13.63 | 13.76 | 109,930 | +0.17(+1.28%) |
Mar 07, 2013 | 13.56 | 13.61 | 13.55 | 13.59 | 20,052 | +0.11(+0.85%) |
Mar 06, 2013 | 13.61 | 13.61 | 13.44 | 13.47 | 16,043 | -0.08(-0.59%) |
Mar 05, 2013 | 13.49 | 13.59 | 13.49 | 13.55 | 54,485 | +0.21(+1.61%) |
Mar 04, 2013 | 13.17 | 13.35 | 13.17 | 13.34 | 48,942 | -0.00(-0.02%) |
Mar 01, 2013 | 13.33 | 13.37 | 13.13 | 13.34 | 25,785 | -0.09(-0.68%) |
Feb 28, 2013 | 13.49 | 13.58 | 13.43 | 13.43 | 41,666 | -0.07(-0.50%) |
Feb 27, 2013 | 13.29 | 13.52 | 13.29 | 13.50 | 23,632 | +0.28(+2.13%) |
Feb 26, 2013 | 13.24 | 13.36 | 13.14 | 13.22 | 90,886 | -0.51(-3.71%) |
Feb 22, 2013 | 13.65 | 13.75 | 13.58 | 13.73 | 8,993 | +0.19(+1.44%) |
Feb 21, 2013 | 13.65 | 13.65 | 13.45 | 13.53 | 121,339 | -0.25(-1.85%) |
Feb 20, 2013 | 14.12 | 14.12 | 13.79 | 13.79 | 137,081 | -0.27(-1.95%) |
Feb 19, 2013 | 13.97 | 14.06 | 13.97 | 14.06 | 26,449 | +0.20(+1.46%) |
Feb 15, 2013 | 14.00 | 14.00 | 13.82 | 13.86 | 165,667 | -0.12(-0.87%) |
Feb 14, 2013 | 13.96 | 14.00 | 13.92 | 13.98 | 19,814 | -0.15(-1.04%) |
Feb 13, 2013 | 14.21 | 14.22 | 14.07 | 14.13 | 41,552 | -0.02(-0.14%) |
Feb 12, 2013 | 13.97 | 14.21 | 13.97 | 14.15 | 101,123 | +0.34(+2.43%) |
Feb 11, 2013 | 13.97 | 13.97 | 13.81 | 13.82 | 44,423 | -0.11(-0.77%) |
Feb 08, 2013 | 13.79 | 13.95 | 13.79 | 13.92 | 70,992 | +0.27(+2.01%) |
Feb 07, 2013 | 13.88 | 13.88 | 13.59 | 13.65 | 53,148 | -0.23(-1.64%) |
Feb 06, 2013 | 13.81 | 13.91 | 13.66 | 13.88 | 71,866 | +0.15(+1.08%) |
Feb 04, 2013 | 14.02 | 14.02 | 13.70 | 13.73 | 104,284 | -0.58(-4.08%) |
Feb 01, 2013 | 14.31 | 14.35 | 14.24 | 14.31 | 39,900 | +0.08(+0.59%) |
Jan 31, 2013 | 14.26 | 14.32 | 14.20 | 14.23 | 34,097 | -0.05(-0.32%) |
Jan 30, 2013 | 14.29 | 14.32 | 14.24 | 14.27 | 62,934 | +0.02(+0.15%) |
Jan 29, 2013 | 14.21 | 14.29 | 14.19 | 14.25 | 19,004 | -0.02(-0.14%) |
Jan 28, 2013 | 14.35 | 14.35 | 14.22 | 14.27 | 33,784 | +0.03(+0.19%) |
Jan 25, 2013 | 14.27 | 14.27 | 14.16 | 14.25 | 90,000 | +0.19(+1.38%) |
Jan 24, 2013 | 14.00 | 14.08 | 13.98 | 14.05 | 76,056 | +0.16(+1.16%) |
Jan 23, 2013 | 13.89 | 13.90 | 13.81 | 13.89 | 45,908 | -0.13(-0.91%) |
Jan 22, 2013 | 14.02 | 14.02 | 13.92 | 14.02 | 106,423 | +0.00(+0.00%) |
Jan 18, 2013 | 14.05 | 14.06 | 13.93 | 14.02 | 22,168 | -0.03(-0.19%) |
Jan 17, 2013 | 14.06 | 14.07 | 13.96 | 14.04 | 65,805 | +0.19(+1.40%) |
Jan 16, 2013 | 13.88 | 13.93 | 13.80 | 13.85 | 28,924 | -0.18(-1.30%) |
Jan 15, 2013 | 14.01 | 14.08 | 13.95 | 14.03 | 72,406 | -0.10(-0.70%) |
Jan 14, 2013 | 14.20 | 14.20 | 13.99 | 14.13 | 278,475 | +0.05(+0.38%) |
Jan 11, 2013 | 13.96 | 14.12 | 13.96 | 14.08 | 128,952 | +0.09(+0.62%) |
Jan 10, 2013 | 13.97 | 14.02 | 13.88 | 13.99 | 132,699 | +0.30(+2.20%) |
Jan 09, 2013 | 13.66 | 13.74 | 13.66 | 13.69 | 103,586 | +0.15(+1.09%) |
Jan 08, 2013 | 13.60 | 13.66 | 13.45 | 13.54 | 64,914 | -0.07(-0.49%) |
Jan 07, 2013 | 13.55 | 13.61 | 13.48 | 13.61 | 89,684 | +0.12(+0.88%) |
Jan 04, 2013 | 13.39 | 13.51 | 13.39 | 13.49 | 27,822 | +0.10(+0.77%) |
Jan 03, 2013 | 13.39 | 13.46 | 13.36 | 13.39 | 58,681 | -0.15(-1.14%) |
Jan 02, 2013 | 13.52 | 13.60 | 13.43 | 13.54 | 48,137 | +0.28(+2.09%) |
Dec 31, 2012 | 13.02 | 13.31 | 13.02 | 13.26 | 56,446 | +0.27(+2.10%) |
Dec 28, 2012 | 13.10 | 13.11 | 12.91 | 12.99 | 87,583 | -0.25(-1.87%) |
Dec 27, 2012 | 13.32 | 13.32 | 13.14 | 13.24 | 39,693 | +0.09(+0.71%) |
Dec 26, 2012 | 13.16 | 13.19 | 13.12 | 13.14 | 14,686 | -0.01(-0.10%) |
Dec 24, 2012 | 13.31 | 13.51 | 13.12 | 13.16 | 8,695 | +0.01(+0.06%) |
Dec 21, 2012 | 13.11 | 13.19 | 13.11 | 13.15 | 29,222 | -0.21(-1.58%) |
Dec 20, 2012 | 13.32 | 13.36 | 13.25 | 13.36 | 76,075 | +0.10(+0.76%) |
Dec 19, 2012 | 13.33 | 13.36 | 13.25 | 13.26 | 80,317 | +0.13(+0.97%) |
Dec 18, 2012 | 13.00 | 13.13 | 12.98 | 13.13 | 96,241 | +0.07(+0.51%) |
Dec 17, 2012 | 12.96 | 13.06 | 12.91 | 13.06 | 49,027 | +0.08(+0.65%) |
Dec 14, 2012 | 12.94 | 13.01 | 12.94 | 12.98 | 7,065 | +0.07(+0.55%) |
Dec 13, 2012 | 12.95 | 12.98 | 12.84 | 12.91 | 18,871 | -0.05(-0.41%) |
Dec 12, 2012 | 12.92 | 13.02 | 12.88 | 12.96 | 22,465 | +0.11(+0.89%) |
Dec 11, 2012 | 12.76 | 12.86 | 12.76 | 12.85 | 24,989 | +0.12(+0.95%) |
Dec 10, 2012 | 12.72 | 12.75 | 12.66 | 12.73 | 26,319 | -0.07(-0.58%) |
Dec 07, 2012 | 12.85 | 12.85 | 12.75 | 12.80 | 39,064 | -0.06(-0.47%) |
Dec 06, 2012 | 12.94 | 12.94 | 12.80 | 12.86 | 46,285 | +0.00(+0.00%) |
Dec 05, 2012 | 12.85 | 12.90 | 12.80 | 12.86 | 46,337 | +0.05(+0.38%) |
Dec 04, 2012 | 12.84 | 12.88 | 12.78 | 12.81 | 38,605 | +0.15(+1.15%) |
Nov 30, 2012 | 12.68 | 12.71 | 12.62 | 12.67 | 29,536 | +0.06(+0.45%) |
Nov 29, 2012 | 12.52 | 12.64 | 12.52 | 12.61 | 18,844 | +0.23(+1.87%) |
Nov 28, 2012 | 12.27 | 12.41 | 12.17 | 12.38 | 8,750 | +0.01(+0.05%) |
Nov 27, 2012 | 12.38 | 12.49 | 12.36 | 12.37 | 18,822 | -0.07(-0.54%) |
Nov 26, 2012 | 12.39 | 12.54 | 12.35 | 12.44 | 13,583 | -0.05(-0.43%) |
Nov 23, 2012 | 12.35 | 12.52 | 12.35 | 12.49 | 13,665 | +0.36(+2.93%) |
Nov 21, 2012 | 12.21 | 12.22 | 12.13 | 12.14 | 72,059 | -0.05(-0.39%) |
Nov 20, 2012 | 12.02 | 12.19 | 12.00 | 12.19 | 299,151 | +0.14(+1.17%) |
Nov 19, 2012 | 11.89 | 12.07 | 11.89 | 12.05 | 18,343 | +0.34(+2.86%) |
Nov 16, 2012 | 11.68 | 11.76 | 11.52 | 11.71 | 39,656 | -0.11(-0.96%) |
Nov 15, 2012 | 11.87 | 11.96 | 11.80 | 11.82 | 18,767 | +0.06(+0.51%) |
Nov 14, 2012 | 11.94 | 11.94 | 11.72 | 11.76 | 109,401 | -0.22(-1.85%) |
Nov 13, 2012 | 11.76 | 12.03 | 11.76 | 11.99 | 37,349 | +0.10(+0.87%) |
Nov 12, 2012 | 11.85 | 11.94 | 11.85 | 11.88 | 8,240 | +0.04(+0.32%) |
Nov 09, 2012 | 11.77 | 11.90 | 11.72 | 11.84 | 66,630 | -0.13(-1.12%) |
Nov 08, 2012 | 12.03 | 12.03 | 11.94 | 11.98 | 64,553 | -0.08(-0.67%) |
Nov 07, 2012 | 12.05 | 12.13 | 11.99 | 12.06 | 341,614 | -0.23(-1.91%) |
Nov 06, 2012 | 12.27 | 12.37 | 12.22 | 12.29 | 6,745 | +0.15(+1.22%) |
Nov 05, 2012 | 12.18 | 12.19 | 12.11 | 12.15 | 16,195 | -0.10(-0.82%) |
Nov 02, 2012 | 12.29 | 12.33 | 12.20 | 12.25 | 20,282 | -0.15(-1.24%) |
Nov 01, 2012 | 12.26 | 12.40 | 12.24 | 12.40 | 26,930 | +0.19(+1.59%) |
Oct 31, 2012 | 12.29 | 12.61 | 12.14 | 12.21 | 94,221 | +0.09(+0.72%) |
Oct 26, 2012 | 12.13 | 12.12 | 12.12 | 12.12 | 6,709 | +0.01(+0.06%) |
Oct 25, 2012 | 12.15 | 12.15 | 12.09 | 12.11 | 3,709 | +0.07(+0.61%) |
Oct 24, 2012 | 12.04 | 12.11 | 12.03 | 12.04 | 9,236 | -0.07(-0.55%) |
Oct 23, 2012 | 12.03 | 12.13 | 12.01 | 12.11 | 31,087 | -0.11(-0.88%) |
Oct 19, 2012 | 12.37 | 12.37 | 12.19 | 12.21 | 29,805 | -0.29(-2.31%) |
Oct 18, 2012 | 12.49 | 12.63 | 12.46 | 12.50 | 67,193 | -0.09(-0.75%) |
Oct 17, 2012 | 12.52 | 12.63 | 12.52 | 12.60 | 71,309 | +0.15(+1.19%) |
Oct 16, 2012 | 12.37 | 12.47 | 12.36 | 12.45 | 35,775 | +0.33(+2.69%) |
Oct 15, 2012 | 12.01 | 12.12 | 11.96 | 12.12 | 35,681 | +0.16(+1.31%) |
Oct 12, 2012 | 12.01 | 12.01 | 11.88 | 11.96 | 12,090 | +0.07(+0.56%) |
Oct 11, 2012 | 11.95 | 12.04 | 11.89 | 11.90 | 44,885 | +0.23(+1.94%) |
Oct 10, 2012 | 11.67 | 11.73 | 11.63 | 11.67 | 17,889 | -0.08(-0.67%) |
Oct 09, 2012 | 11.80 | 11.81 | 11.72 | 11.75 | 48,878 | -0.17(-1.41%) |
Oct 08, 2012 | 11.92 | 11.96 | 11.88 | 11.92 | 64,708 | -0.20(-1.66%) |
Oct 05, 2012 | 12.07 | 12.13 | 12.04 | 12.12 | 119,388 | +0.17(+1.40%) |
Oct 04, 2012 | 11.92 | 11.95 | 11.85 | 11.95 | 14,456 | +0.21(+1.76%) |
Oct 03, 2012 | 11.86 | 11.86 | 11.74 | 11.74 | 19,778 | -0.07(-0.56%) |
Oct 02, 2012 | 11.93 | 11.93 | 11.76 | 11.81 | 11,285 | +0.05(+0.46%) |
Oct 01, 2012 | 11.75 | 11.87 | 11.75 | 11.76 | 2,907 | +0.19(+1.68%) |
Sep 28, 2012 | 11.74 | 11.74 | 11.56 | 11.56 | 18,099 | -0.29(-2.43%) |
Sep 27, 2012 | 11.72 | 11.89 | 11.65 | 11.85 | 73,166 | +0.22(+1.90%) |
Sep 26, 2012 | 11.65 | 11.74 | 11.60 | 11.63 | 140,418 | -0.29(-2.42%) |
Sep 25, 2012 | 12.10 | 12.15 | 11.91 | 11.92 | 75,732 | -0.15(-1.27%) |
Sep 24, 2012 | 11.99 | 12.07 | 11.93 | 12.07 | 18,649 | -0.07(-0.61%) |
Sep 21, 2012 | 12.19 | 12.22 | 12.15 | 12.15 | 42,879 | +0.13(+1.12%) |
Sep 20, 2012 | 11.95 | 12.03 | 11.88 | 12.01 | 66,323 | -0.20(-1.65%) |
Sep 19, 2012 | 12.17 | 12.23 | 12.07 | 12.21 | 47,250 | +0.07(+0.61%) |
Sep 18, 2012 | 12.21 | 12.21 | 12.09 | 12.14 | 232,461 | -0.25(-2.00%) |
Sep 17, 2012 | 12.49 | 12.58 | 12.38 | 12.39 | 82,503 | -0.05(-0.38%) |
Sep 14, 2012 | 12.48 | 12.58 | 12.41 | 12.43 | 175,363 | +0.19(+1.53%) |
Sep 13, 2012 | 11.96 | 12.29 | 11.87 | 12.25 | 161,491 | +0.17(+1.39%) |
Sep 12, 2012 | 12.13 | 12.16 | 12.05 | 12.08 | 131,028 | +0.17(+1.46%) |
Sep 11, 2012 | 11.82 | 11.96 | 11.71 | 11.90 | 194,117 | +0.24(+2.06%) |
Sep 10, 2012 | 11.75 | 11.78 | 11.60 | 11.66 | 155,910 | -0.12(-1.01%) |
Sep 07, 2012 | 11.57 | 11.78 | 11.57 | 11.78 | 135,629 | +0.39(+3.41%) |
Sep 06, 2012 | 11.09 | 11.39 | 11.09 | 11.39 | 79,658 | +0.48(+4.42%) |
Sep 05, 2012 | 10.99 | 10.99 | 10.90 | 10.91 | 1,759 | +0.03(+0.31%) |
Sep 04, 2012 | 10.89 | 10.99 | 10.82 | 10.88 | 38,122 | -0.07(-0.61%) |
Aug 31, 2012 | 10.89 | 10.97 | 10.89 | 10.95 | 10,513 | +0.20(+1.86%) |
Aug 30, 2012 | 10.79 | 10.79 | 10.63 | 10.75 | 16,304 | -0.06(-0.55%) |
Aug 29, 2012 | 10.90 | 10.90 | 10.80 | 10.80 | 12,582 | -0.11(-1.02%) |
Aug 27, 2012 | 10.91 | 10.92 | 10.89 | 10.92 | 5,904 | +0.07(+0.66%) |
Aug 24, 2012 | 10.82 | 10.89 | 10.74 | 10.85 | 8,328 | -0.03(-0.28%) |
Aug 23, 2012 | 10.91 | 10.91 | 10.87 | 10.88 | 4,659 | -0.14(-1.27%) |
Aug 22, 2012 | 11.01 | 11.02 | 10.92 | 11.02 | 12,375 | +0.06(+0.52%) |
Aug 21, 2012 | 10.97 | 11.08 | 10.96 | 10.96 | 27,524 | +0.10(+0.93%) |
Aug 20, 2012 | 10.87 | 10.87 | 10.75 | 10.86 | 11,640 | -0.11(-0.98%) |
Aug 17, 2012 | 10.89 | 10.97 | 10.85 | 10.97 | 21,604 | +0.15(+1.42%) |
Aug 16, 2012 | 10.68 | 10.85 | 10.66 | 10.81 | 21,011 | +0.22(+2.03%) |
Aug 15, 2012 | 10.66 | 10.66 | 10.60 | 10.60 | 21,761 | -0.01(-0.06%) |
Aug 14, 2012 | 10.68 | 10.68 | 10.58 | 10.60 | 4,653 | +0.03(+0.25%) |
Aug 13, 2012 | 10.54 | 10.58 | 10.50 | 10.58 | 5,814 | +0.07(+0.64%) |
Aug 10, 2012 | 10.44 | 10.51 | 10.44 | 10.51 | 1,160 | -0.03(-0.25%) |
Aug 09, 2012 | 10.57 | 10.59 | 10.50 | 10.54 | 28,424 | -0.04(-0.38%) |
Aug 08, 2012 | 10.46 | 10.58 | 10.46 | 10.58 | 7,929 | +0.02(+0.22%) |
Aug 07, 2012 | 10.50 | 10.57 | 10.46 | 10.55 | 11,538 | +0.05(+0.49%) |
Aug 06, 2012 | 10.52 | 10.56 | 10.45 | 10.50 | 8,266 | +0.16(+1.56%) |
Aug 03, 2012 | 10.13 | 10.44 | 10.13 | 10.34 | 34,284 | +0.60(+6.20%) |
Aug 02, 2012 | 9.879 | 9.926 | 9.658 | 9.738 | 49,766 | -0.32(-3.20%) |
Aug 01, 2012 | 10.18 | 10.23 | 9.993 | 10.06 | 9,204 | -0.03(-0.33%) |
Jul 31, 2012 | 10.13 | 10.13 | 10.01 | 10.09 | 9,505 | -0.13(-1.24%) |
Jul 30, 2012 | 10.14 | 10.22 | 10.14 | 10.22 | 8,886 | +0.08(+0.79%) |
Jul 27, 2012 | 9.893 | 10.21 | 9.859 | 10.14 | 123,896 | +0.41(+4.20%) |
Jul 26, 2012 | 9.725 | 9.826 | 9.704 | 9.732 | 61,826 | +0.44(+4.79%) |
Jul 25, 2012 | 9.296 | 9.390 | 9.276 | 9.287 | 12,813 | +0.11(+1.25%) |
Jul 24, 2012 | 9.383 | 9.383 | 9.068 | 9.172 | 86,143 | -0.21(-2.25%) |
Jul 23, 2012 | 9.356 | 9.463 | 9.243 | 9.383 | 45,861 | -0.36(-3.65%) |
Jul 20, 2012 | 9.832 | 9.832 | 9.691 | 9.738 | 29,170 | -0.38(-3.77%) |
Jul 19, 2012 | 9.973 | 10.12 | 9.973 | 10.12 | 3,480 | +0.10(+1.05%) |
Jul 18, 2012 | 9.893 | 10.03 | 9.893 | 10.02 | 5,433 | +0.04(+0.35%) |
Jul 17, 2012 | 10.03 | 10.03 | 9.799 | 9.980 | 3,093 | -0.01(-0.07%) |
Jul 16, 2012 | 9.899 | 9.987 | 9.899 | 9.987 | 4,498 | +0.03(+0.34%) |
Jul 13, 2012 | 9.792 | 9.993 | 9.792 | 9.953 | 7,827 | +0.08(+0.82%) |
Jul 12, 2012 | 9.832 | 9.873 | 9.772 | 9.873 | 15,411 | -0.10(-1.01%) |
Jul 11, 2012 | 10.01 | 10.03 | 9.921 | 9.973 | 8,892 | +0.08(+0.81%) |
Jul 10, 2012 | 10.08 | 10.08 | 9.893 | 9.893 | 18,652 | -0.01(-0.14%) |
Jul 09, 2012 | 9.919 | 9.926 | 9.846 | 9.906 | 5,473 | +0.01(+0.14%) |
Jul 06, 2012 | 10.03 | 10.03 | 9.859 | 9.893 | 90,510 | -0.29(-2.83%) |
Jul 05, 2012 | 10.29 | 10.29 | 10.05 | 10.18 | 27,649 | -0.30(-2.86%) |
Jul 03, 2012 | 10.48 | 10.52 | 10.43 | 10.48 | 10,683 | +0.09(+0.88%) |
Jul 02, 2012 | 10.37 | 10.42 | 10.28 | 10.39 | 24,686 | +0.06(+0.59%) |
Jun 29, 2012 | 10.28 | 10.56 | 10.21 | 10.33 | 37,488 | +0.52(+5.26%) |
Jun 28, 2012 | 9.799 | 9.819 | 9.591 | 9.812 | 26,627 | -0.15(-1.48%) |
Jun 27, 2012 | 9.785 | 9.960 | 9.785 | 9.960 | 21,452 | +0.21(+2.20%) |
Jun 26, 2012 | 9.792 | 9.820 | 9.705 | 9.745 | 7,326 | -0.04(-0.41%) |
Jun 25, 2012 | 9.899 | 9.899 | 9.712 | 9.785 | 14,854 | -0.25(-2.54%) |
Jun 22, 2012 | 10.21 | 10.21 | 10.03 | 10.04 | 17,355 | +0.05(+0.47%) |
Jun 21, 2012 | 10.29 | 10.34 | 9.974 | 9.993 | 16,454 | -0.48(-4.55%) |
Jun 20, 2012 | 10.46 | 10.61 | 10.44 | 10.47 | 80,678 | +0.16(+1.56%) |
Jun 19, 2012 | 10.17 | 10.46 | 10.17 | 10.31 | 71,312 | +0.24(+2.40%) |
Jun 18, 2012 | 10.11 | 10.16 | 10.03 | 10.07 | 22,693 | -0.23(-2.21%) |
Jun 15, 2012 | 10.20 | 10.32 | 10.17 | 10.29 | 40,310 | +0.29(+2.88%) |
Jun 14, 2012 | 9.966 | 10.08 | 9.953 | 10.01 | 31,273 | +0.10(+1.02%) |
Jun 13, 2012 | 9.926 | 10.01 | 9.889 | 9.906 | 60,652 | -0.03(-0.27%) |
Jun 12, 2012 | 9.812 | 9.940 | 9.752 | 9.933 | 35,837 | +0.17(+1.72%) |
Jun 11, 2012 | 10.19 | 10.19 | 9.765 | 9.765 | 75,641 | -0.20(-2.02%) |
Jun 08, 2012 | 9.899 | 9.987 | 9.712 | 9.967 | 142,427 | -0.07(-0.73%) |
Jun 07, 2012 | 10.14 | 10.23 | 9.994 | 10.04 | 34,381 | +0.09(+0.94%) |
Jun 06, 2012 | 9.685 | 9.953 | 9.685 | 9.946 | 79,849 | +0.49(+5.18%) |
Jun 05, 2012 | 9.437 | 9.510 | 9.437 | 9.457 | 210,630 | +0.00(+0.00%) |
Jun 04, 2012 | 9.376 | 9.457 | 9.329 | 9.457 | 124,563 | +0.19(+2.03%) |