Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 11.58 | 11.86 | 11.48 | 11.69 | 4,021,604 | +0.02(+0.17%) |
Jun 26, 2013 | 12.18 | 12.18 | 11.62 | 11.67 | 937,872 | -0.12(-0.99%) |
Jun 25, 2013 | 11.81 | 12.15 | 11.58 | 11.79 | 962,259 | +0.06(+0.50%) |
Jun 24, 2013 | 11.08 | 11.81 | 10.98 | 11.73 | 674,623 | +0.48(+4.25%) |
Jun 21, 2013 | 10.89 | 11.25 | 10.80 | 11.25 | 292,045 | +0.35(+3.22%) |
Jun 20, 2013 | 11.07 | 11.26 | 10.82 | 10.90 | 450,543 | -0.32(-2.87%) |
Jun 19, 2013 | 11.27 | 11.43 | 11.21 | 11.22 | 441,519 | -0.02(-0.17%) |
Jun 18, 2013 | 11.18 | 11.31 | 11.07 | 11.24 | 354,178 | +0.08(+0.70%) |
Jun 17, 2013 | 10.59 | 11.29 | 10.59 | 11.16 | 572,740 | +0.60(+5.73%) |
Jun 14, 2013 | 10.58 | 10.61 | 10.35 | 10.56 | 189,950 | +0.02(+0.19%) |
Jun 13, 2013 | 10.12 | 10.76 | 10.07 | 10.54 | 477,486 | +0.48(+4.75%) |
Jun 12, 2013 | 10.07 | 10.17 | 10.00 | 10.06 | 213,502 | +0.09(+0.88%) |
Jun 11, 2013 | 9.903 | 10.07 | 9.854 | 9.971 | 229,950 | -0.02(-0.20%) |
Jun 10, 2013 | 9.932 | 9.991 | 9.786 | 9.991 | 227,901 | +0.10(+0.99%) |
Jun 07, 2013 | 9.806 | 10.01 | 9.718 | 9.893 | 219,755 | +0.11(+1.10%) |
Jun 06, 2013 | 9.630 | 9.806 | 9.581 | 9.786 | 276,026 | +0.13(+1.31%) |
Jun 05, 2013 | 9.688 | 9.796 | 9.630 | 9.659 | 228,298 | +0.00(+0.00%) |
Jun 04, 2013 | 9.698 | 9.737 | 9.591 | 9.659 | 142,369 | -0.06(-0.60%) |
Jun 03, 2013 | 9.737 | 9.893 | 9.620 | 9.718 | 237,720 | -0.02(-0.20%) |
May 31, 2013 | 9.620 | 9.766 | 9.571 | 9.737 | 300,108 | +0.11(+1.11%) |
May 30, 2013 | 9.698 | 9.737 | 9.532 | 9.630 | 157,178 | -0.05(-0.50%) |
May 29, 2013 | 9.747 | 9.785 | 9.581 | 9.679 | 251,557 | +0.02(+0.20%) |
May 28, 2013 | 9.601 | 9.913 | 9.503 | 9.659 | 385,967 | +0.29(+3.12%) |
May 24, 2013 | 9.405 | 9.523 | 9.288 | 9.366 | 151,505 | -0.08(-0.83%) |
May 23, 2013 | 9.171 | 9.484 | 9.123 | 9.445 | 273,295 | +0.16(+1.68%) |
May 22, 2013 | 9.279 | 9.415 | 9.171 | 9.288 | 289,336 | -0.01(-0.10%) |
May 21, 2013 | 9.405 | 9.464 | 9.298 | 9.298 | 74,000 | -0.07(-0.73%) |
May 20, 2013 | 9.318 | 9.464 | 9.288 | 9.366 | 145,469 | +0.00(+0.00%) |
May 17, 2013 | 9.357 | 9.484 | 9.230 | 9.366 | 236,563 | +0.04(+0.42%) |
May 16, 2013 | 9.425 | 9.523 | 9.269 | 9.327 | 116,502 | -0.09(-0.93%) |
May 15, 2013 | 9.327 | 9.503 | 9.308 | 9.415 | 146,295 | +0.18(+1.90%) |
May 13, 2013 | 9.249 | 9.327 | 9.074 | 9.240 | 139,248 | -0.06(-0.63%) |
May 10, 2013 | 9.240 | 9.298 | 9.025 | 9.298 | 204,563 | +0.06(+0.63%) |
May 09, 2013 | 8.586 | 9.649 | 8.508 | 9.240 | 427,977 | -0.25(-2.67%) |
May 08, 2013 | 9.435 | 9.552 | 9.318 | 9.493 | 159,775 | +0.09(+0.93%) |
May 07, 2013 | 9.415 | 9.542 | 9.376 | 9.405 | 188,187 | +0.07(+0.73%) |
May 06, 2013 | 9.347 | 9.532 | 9.162 | 9.337 | 166,482 | +0.02(+0.21%) |
May 03, 2013 | 9.269 | 9.386 | 9.230 | 9.318 | 183,148 | +0.09(+0.95%) |
May 02, 2013 | 9.269 | 9.318 | 9.171 | 9.230 | 245,120 | +0.05(+0.53%) |
May 01, 2013 | 9.581 | 9.581 | 9.171 | 9.181 | 322,773 | -0.45(-4.66%) |
Apr 30, 2013 | 9.679 | 9.813 | 9.591 | 9.630 | 272,914 | -0.10(-1.00%) |
Apr 29, 2013 | 9.737 | 9.884 | 9.601 | 9.727 | 466,613 | +0.09(+0.91%) |
Apr 26, 2013 | 9.640 | 9.727 | 9.552 | 9.640 | 161,147 | +0.09(+0.92%) |
Apr 25, 2013 | 9.796 | 9.835 | 9.552 | 9.552 | 493,226 | -0.19(-1.90%) |
Apr 24, 2013 | 9.708 | 9.854 | 9.640 | 9.737 | 355,001 | +0.30(+3.21%) |
Apr 23, 2013 | 9.386 | 9.669 | 9.279 | 9.435 | 783,656 | +0.04(+0.42%) |
Apr 22, 2013 | 9.191 | 9.415 | 8.927 | 9.396 | 282,333 | +0.29(+3.22%) |
Apr 19, 2013 | 9.132 | 9.210 | 8.869 | 9.103 | 222,794 | -0.04(-0.43%) |
Apr 18, 2013 | 8.683 | 9.201 | 8.576 | 9.142 | 921,947 | +0.51(+5.88%) |
Apr 17, 2013 | 8.683 | 8.840 | 8.518 | 8.635 | 500,342 | -0.10(-1.12%) |
Apr 16, 2013 | 8.430 | 8.742 | 8.332 | 8.732 | 273,147 | +0.42(+5.05%) |
Apr 15, 2013 | 8.586 | 8.586 | 8.049 | 8.313 | 447,875 | -0.26(-3.07%) |
Apr 12, 2013 | 8.596 | 8.664 | 8.537 | 8.576 | 175,496 | -0.04(-0.45%) |
Apr 11, 2013 | 8.615 | 8.703 | 8.420 | 8.615 | 227,714 | +0.03(+0.34%) |
Apr 10, 2013 | 8.469 | 8.771 | 8.401 | 8.586 | 227,905 | +0.16(+1.85%) |
Apr 09, 2013 | 8.498 | 8.537 | 8.313 | 8.430 | 133,180 | -0.02(-0.23%) |
Apr 08, 2013 | 8.303 | 8.469 | 8.215 | 8.449 | 188,327 | +0.17(+2.00%) |
Apr 05, 2013 | 8.283 | 8.381 | 8.225 | 8.283 | 183,387 | -0.09(-1.05%) |
Apr 04, 2013 | 8.332 | 8.401 | 8.186 | 8.371 | 148,788 | +0.03(+0.35%) |
Apr 03, 2013 | 8.498 | 8.625 | 8.274 | 8.342 | 291,284 | -0.10(-1.16%) |
Apr 02, 2013 | 8.605 | 8.644 | 8.401 | 8.440 | 150,860 | -0.16(-1.82%) |
Apr 01, 2013 | 8.674 | 8.693 | 8.344 | 8.596 | 168,552 | -0.05(-0.56%) |
Mar 28, 2013 | 8.732 | 8.732 | 8.615 | 8.644 | 96,781 | -0.06(-0.67%) |
Mar 27, 2013 | 8.615 | 8.732 | 8.488 | 8.703 | 127,211 | +0.02(+0.22%) |
Mar 26, 2013 | 8.674 | 8.693 | 8.576 | 8.683 | 177,536 | +0.03(+0.34%) |
Mar 25, 2013 | 8.625 | 8.781 | 8.537 | 8.654 | 234,590 | +0.03(+0.34%) |
Mar 22, 2013 | 8.654 | 8.654 | 8.469 | 8.625 | 154,578 | +0.04(+0.45%) |
Mar 21, 2013 | 8.557 | 8.742 | 8.557 | 8.586 | 244,525 | -0.06(-0.68%) |
Mar 20, 2013 | 8.703 | 8.703 | 8.557 | 8.644 | 252,188 | +0.03(+0.34%) |
Mar 19, 2013 | 8.635 | 8.732 | 8.405 | 8.615 | 237,684 | +0.02(+0.23%) |
Mar 18, 2013 | 8.527 | 8.732 | 8.488 | 8.596 | 250,474 | -0.05(-0.56%) |
Mar 15, 2013 | 8.635 | 8.683 | 8.489 | 8.644 | 430,816 | +0.06(+0.68%) |
Mar 14, 2013 | 8.001 | 8.683 | 7.815 | 8.586 | 533,437 | +0.76(+9.73%) |
Mar 13, 2013 | 8.010 | 8.010 | 7.766 | 7.825 | 143,820 | -0.16(-1.96%) |
Mar 12, 2013 | 8.040 | 8.040 | 7.922 | 7.981 | 75,078 | -0.02(-0.24%) |
Mar 11, 2013 | 7.961 | 8.049 | 7.952 | 8.001 | 163,235 | -0.01(-0.12%) |
Mar 08, 2013 | 7.942 | 8.049 | 7.727 | 8.010 | 246,058 | +0.08(+0.98%) |
Mar 07, 2013 | 7.649 | 7.932 | 7.582 | 7.932 | 168,504 | +0.30(+3.96%) |
Mar 06, 2013 | 7.561 | 7.688 | 7.469 | 7.630 | 140,404 | +0.04(+0.51%) |
Mar 05, 2013 | 7.581 | 7.766 | 7.561 | 7.591 | 218,288 | +0.04(+0.52%) |
Mar 04, 2013 | 7.571 | 7.600 | 7.474 | 7.552 | 621,684 | -0.02(-0.26%) |
Mar 01, 2013 | 7.561 | 7.727 | 7.542 | 7.571 | 162,948 | -0.05(-0.64%) |
Feb 28, 2013 | 7.796 | 7.825 | 7.561 | 7.620 | 146,672 | -0.21(-2.74%) |
Feb 27, 2013 | 7.718 | 7.864 | 7.718 | 7.835 | 89,381 | +0.14(+1.77%) |
Feb 26, 2013 | 7.620 | 7.708 | 7.474 | 7.698 | 157,370 | -0.17(-2.11%) |
Feb 22, 2013 | 7.883 | 7.952 | 7.786 | 7.864 | 186,019 | +0.04(+0.50%) |
Feb 21, 2013 | 7.659 | 7.843 | 7.571 | 7.825 | 171,370 | +0.23(+3.08%) |
Feb 20, 2013 | 7.883 | 8.030 | 7.566 | 7.591 | 321,740 | -0.27(-3.47%) |
Feb 19, 2013 | 7.874 | 7.942 | 7.718 | 7.864 | 131,260 | +0.03(+0.37%) |
Feb 15, 2013 | 7.835 | 7.991 | 7.805 | 7.835 | 118,608 | -0.03(-0.37%) |
Feb 14, 2013 | 7.805 | 8.010 | 7.805 | 7.864 | 153,316 | +0.07(+0.88%) |
Feb 13, 2013 | 7.815 | 8.235 | 7.766 | 7.796 | 283,727 | -0.06(-0.75%) |
Feb 12, 2013 | 7.786 | 7.952 | 7.786 | 7.854 | 140,765 | +0.06(+0.75%) |
Feb 11, 2013 | 8.010 | 8.049 | 7.757 | 7.796 | 242,714 | -0.18(-2.20%) |
Feb 08, 2013 | 7.776 | 8.059 | 7.708 | 7.971 | 114,586 | +0.22(+2.90%) |
Feb 07, 2013 | 7.796 | 7.903 | 7.737 | 7.747 | 118,295 | -0.07(-0.87%) |
Feb 06, 2013 | 7.747 | 7.893 | 7.640 | 7.815 | 199,335 | +0.28(+3.76%) |
Feb 04, 2013 | 7.610 | 7.610 | 7.391 | 7.532 | 164,987 | -0.08(-1.03%) |
Feb 01, 2013 | 7.766 | 7.776 | 7.600 | 7.610 | 172,097 | -0.10(-1.27%) |
Jan 31, 2013 | 7.718 | 7.835 | 7.630 | 7.708 | 120,166 | +0.04(+0.51%) |
Jan 30, 2013 | 7.796 | 7.874 | 7.620 | 7.669 | 213,817 | -0.10(-1.26%) |
Jan 29, 2013 | 7.825 | 7.883 | 7.688 | 7.766 | 169,431 | -0.05(-0.62%) |
Jan 28, 2013 | 7.874 | 7.932 | 7.522 | 7.815 | 227,426 | -0.01(-0.12%) |
Jan 25, 2013 | 7.844 | 7.932 | 7.674 | 7.825 | 116,351 | -0.02(-0.25%) |
Jan 24, 2013 | 7.776 | 7.903 | 7.688 | 7.844 | 123,878 | +0.12(+1.52%) |
Jan 23, 2013 | 7.815 | 7.854 | 7.581 | 7.727 | 334,146 | -0.13(-1.61%) |
Jan 22, 2013 | 7.893 | 8.020 | 7.786 | 7.854 | 181,621 | -0.02(-0.25%) |
Jan 18, 2013 | 8.040 | 8.118 | 7.854 | 7.874 | 81,336 | -0.18(-2.18%) |
Jan 17, 2013 | 7.971 | 8.118 | 7.894 | 8.049 | 124,207 | +0.15(+1.85%) |
Jan 16, 2013 | 7.922 | 8.001 | 7.768 | 7.903 | 252,686 | -0.08(-0.98%) |
Jan 15, 2013 | 7.786 | 8.069 | 7.786 | 7.981 | 254,299 | +0.19(+2.38%) |
Jan 14, 2013 | 8.010 | 8.127 | 7.766 | 7.796 | 189,484 | -0.20(-2.56%) |
Jan 11, 2013 | 8.118 | 8.176 | 7.966 | 8.001 | 127,935 | -0.09(-1.09%) |
Jan 10, 2013 | 8.127 | 8.186 | 7.981 | 8.088 | 84,656 | +0.03(+0.36%) |
Jan 09, 2013 | 8.264 | 8.264 | 8.010 | 8.059 | 112,231 | -0.16(-1.90%) |
Jan 08, 2013 | 8.157 | 8.283 | 8.040 | 8.215 | 160,980 | +0.09(+1.08%) |
Jan 07, 2013 | 8.098 | 8.264 | 8.069 | 8.127 | 91,149 | -0.03(-0.36%) |
Jan 04, 2013 | 8.225 | 8.332 | 8.079 | 8.157 | 306,971 | -0.04(-0.48%) |
Jan 03, 2013 | 7.913 | 8.293 | 7.854 | 8.196 | 393,439 | +0.34(+4.35%) |
Jan 02, 2013 | 8.186 | 8.205 | 7.805 | 7.854 | 334,068 | -0.15(-1.83%) |
Dec 31, 2012 | 7.649 | 8.049 | 7.620 | 8.001 | 379,592 | +0.31(+4.06%) |
Dec 28, 2012 | 7.757 | 7.815 | 7.600 | 7.688 | 262,578 | -0.13(-1.62%) |
Dec 27, 2012 | 7.776 | 7.844 | 7.757 | 7.815 | 260,625 | -0.01(-0.12%) |
Dec 26, 2012 | 7.844 | 7.893 | 7.766 | 7.825 | 187,107 | -0.01(-0.12%) |
Dec 24, 2012 | 7.971 | 7.991 | 7.786 | 7.835 | 73,174 | -0.27(-3.37%) |
Dec 21, 2012 | 8.147 | 8.196 | 8.030 | 8.108 | 217,004 | -0.12(-1.42%) |
Dec 20, 2012 | 8.186 | 8.240 | 8.108 | 8.225 | 425,466 | +0.03(+0.36%) |
Dec 19, 2012 | 8.010 | 8.352 | 8.001 | 8.196 | 652,201 | +0.23(+2.94%) |
Dec 18, 2012 | 7.903 | 8.069 | 7.864 | 7.961 | 375,630 | +0.10(+1.24%) |
Dec 17, 2012 | 7.991 | 8.371 | 7.581 | 7.864 | 629,909 | -0.05(-0.62%) |
Dec 14, 2012 | 7.688 | 7.971 | 7.669 | 7.913 | 569,882 | +0.22(+2.92%) |
Dec 13, 2012 | 7.805 | 7.913 | 7.513 | 7.688 | 694,973 | -0.28(-3.55%) |
Dec 12, 2012 | 8.088 | 8.176 | 7.903 | 7.971 | 205,476 | -0.11(-1.33%) |
Dec 11, 2012 | 8.127 | 8.244 | 8.030 | 8.079 | 264,313 | +0.02(+0.24%) |
Dec 10, 2012 | 8.098 | 8.127 | 7.913 | 8.059 | 269,964 | -0.04(-0.48%) |
Dec 07, 2012 | 8.108 | 8.127 | 7.981 | 8.098 | 506,276 | +0.06(+0.73%) |
Dec 06, 2012 | 8.127 | 8.137 | 7.913 | 8.040 | 624,641 | -0.20(-2.37%) |
Dec 05, 2012 | 8.215 | 8.415 | 8.215 | 8.235 | 308,181 | +0.04(+0.48%) |
Dec 04, 2012 | 8.586 | 8.596 | 8.137 | 8.196 | 269,818 | -0.48(-5.51%) |
Nov 30, 2012 | 8.723 | 8.801 | 8.518 | 8.674 | 4,992,744 | -0.06(-0.67%) |
Nov 29, 2012 | 8.791 | 8.859 | 8.615 | 8.732 | 244,868 | +0.03(+0.34%) |
Nov 28, 2012 | 8.362 | 8.737 | 8.342 | 8.703 | 283,839 | +0.27(+3.24%) |
Nov 27, 2012 | 8.781 | 8.801 | 8.313 | 8.430 | 428,685 | -0.32(-3.68%) |
Nov 26, 2012 | 8.586 | 8.752 | 8.566 | 8.752 | 262,463 | +0.13(+1.47%) |
Nov 23, 2012 | 8.547 | 8.664 | 8.527 | 8.625 | 113,397 | +0.09(+1.03%) |
Nov 21, 2012 | 8.293 | 8.566 | 8.205 | 8.537 | 967,962 | +0.24(+2.94%) |
Nov 20, 2012 | 8.342 | 8.420 | 8.147 | 8.293 | 760,980 | -0.10(-1.16%) |
Nov 19, 2012 | 8.518 | 8.635 | 8.352 | 8.391 | 552,475 | +0.10(+1.18%) |
Nov 16, 2012 | 8.254 | 8.420 | 8.176 | 8.293 | 341,190 | +0.00(+0.00%) |
Nov 15, 2012 | 8.303 | 8.566 | 8.244 | 8.293 | 698,605 | -0.01(-0.12%) |
Nov 14, 2012 | 8.157 | 8.410 | 8.127 | 8.303 | 250,784 | +0.15(+1.79%) |
Nov 13, 2012 | 6.683 | 8.254 | 7.747 | 8.157 | 174,381 | +0.02(+0.24%) |
Nov 12, 2012 | 8.196 | 8.430 | 8.001 | 8.137 | 206,482 | -0.15(-1.77%) |
Nov 09, 2012 | 8.196 | 8.449 | 8.147 | 8.283 | 131,092 | +0.06(+0.71%) |
Nov 08, 2012 | 8.391 | 8.488 | 8.205 | 8.225 | 113,555 | -0.20(-2.32%) |
Nov 07, 2012 | 8.732 | 8.859 | 8.303 | 8.420 | 209,327 | -0.43(-4.85%) |
Nov 06, 2012 | 8.898 | 8.898 | 8.635 | 8.849 | 194,127 | +0.10(+1.11%) |
Nov 05, 2012 | 8.674 | 8.781 | 8.537 | 8.752 | 139,951 | +0.10(+1.13%) |
Nov 02, 2012 | 8.859 | 8.859 | 8.479 | 8.654 | 133,793 | -0.20(-2.31%) |
Nov 01, 2012 | 8.625 | 8.898 | 8.469 | 8.859 | 253,455 | +0.24(+2.83%) |
Oct 31, 2012 | 8.605 | 8.644 | 8.440 | 8.615 | 151,056 | +0.06(+0.68%) |
Oct 26, 2012 | 8.752 | 8.557 | 8.557 | 8.557 | 104,133 | -0.16(-1.79%) |
Oct 25, 2012 | 8.713 | 8.762 | 8.557 | 8.713 | 80,495 | +0.09(+1.02%) |
Oct 24, 2012 | 8.791 | 9.044 | 8.586 | 8.625 | 105,668 | -0.08(-0.90%) |
Oct 23, 2012 | 8.791 | 8.791 | 8.557 | 8.703 | 97,736 | -0.38(-4.19%) |
Oct 19, 2012 | 9.074 | 9.269 | 8.996 | 9.084 | 194,758 | -0.04(-0.43%) |
Oct 18, 2012 | 9.064 | 9.210 | 8.957 | 9.123 | 111,925 | +0.02(+0.21%) |
Oct 17, 2012 | 9.318 | 9.357 | 8.888 | 9.103 | 211,455 | -0.07(-0.74%) |
Oct 16, 2012 | 9.181 | 9.337 | 9.005 | 9.171 | 145,743 | +0.06(+0.64%) |
Oct 15, 2012 | 9.191 | 9.269 | 9.035 | 9.113 | 132,703 | -0.10(-1.06%) |
Oct 12, 2012 | 9.376 | 9.386 | 9.162 | 9.210 | 104,790 | -0.20(-2.07%) |
Oct 11, 2012 | 9.318 | 9.562 | 9.279 | 9.405 | 130,452 | +0.12(+1.26%) |
Oct 10, 2012 | 9.347 | 9.464 | 9.054 | 9.288 | 466,643 | -0.06(-0.63%) |
Oct 09, 2012 | 9.337 | 9.435 | 9.269 | 9.347 | 140,202 | +0.04(+0.42%) |
Oct 08, 2012 | 9.532 | 9.532 | 9.171 | 9.308 | 118,535 | -0.24(-2.55%) |
Oct 05, 2012 | 9.854 | 9.854 | 9.513 | 9.552 | 72,810 | -0.20(-2.10%) |
Oct 04, 2012 | 9.708 | 9.854 | 9.503 | 9.757 | 157,886 | +0.10(+1.01%) |
Oct 03, 2012 | 9.952 | 9.962 | 9.659 | 9.659 | 156,318 | -0.32(-3.23%) |
Oct 02, 2012 | 10.22 | 10.22 | 9.893 | 9.981 | 79,521 | -0.20(-1.92%) |
Oct 01, 2012 | 10.23 | 10.24 | 10.13 | 10.18 | 192,004 | +0.04(+0.39%) |
Sep 28, 2012 | 10.10 | 10.24 | 10.01 | 10.14 | 178,170 | +0.02(+0.19%) |
Sep 27, 2012 | 9.913 | 10.24 | 9.913 | 10.12 | 209,627 | +0.29(+2.98%) |
Sep 26, 2012 | 9.835 | 9.952 | 9.718 | 9.825 | 127,731 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.776 | 9.845 | 114,810 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.24 | 10.06 | 10.11 | 70,675 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,664 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.24 | 281,789 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.22 | 207,985 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.971 | 10.21 | 195,768 | -0.02(-0.19%) |
Sep 17, 2012 | 10.22 | 10.30 | 10.08 | 10.22 | 184,865 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.24 | 349,316 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,504 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.24 | 10.01 | 10.07 | 166,509 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.952 | 10.09 | 123,600 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.869 | 10.08 | 118,185 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.971 | 100,198 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.942 | 9.991 | 113,731 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.913 | 239,301 | +0.15(+1.50%) |
Sep 04, 2012 | 9.942 | 9.942 | 9.727 | 9.766 | 249,323 | -0.17(-1.67%) |
Aug 31, 2012 | 9.913 | 10.02 | 9.874 | 9.932 | 97,863 | +0.09(+0.89%) |
Aug 30, 2012 | 9.688 | 10.01 | 9.601 | 9.845 | 100,532 | +0.13(+1.31%) |
Aug 29, 2012 | 9.825 | 9.962 | 9.659 | 9.718 | 270,417 | -0.01(-0.10%) |
Aug 27, 2012 | 9.854 | 10.12 | 9.708 | 9.727 | 149,226 | -0.06(-0.60%) |
Aug 24, 2012 | 9.708 | 9.942 | 9.708 | 9.786 | 97,622 | +0.04(+0.40%) |
Aug 23, 2012 | 10.06 | 10.07 | 9.727 | 9.747 | 87,971 | -0.40(-3.94%) |
Aug 22, 2012 | 10.00 | 10.24 | 9.942 | 10.15 | 86,280 | +0.11(+1.07%) |
Aug 21, 2012 | 10.06 | 10.25 | 10.04 | 10.04 | 208,158 | +0.11(+1.08%) |
Aug 20, 2012 | 9.942 | 10.24 | 9.903 | 9.932 | 375,769 | -0.05(-0.49%) |
Aug 17, 2012 | 9.435 | 10.06 | 9.435 | 9.981 | 553,525 | +0.54(+5.68%) |
Aug 16, 2012 | 9.425 | 9.571 | 9.249 | 9.445 | 306,173 | +0.02(+0.21%) |
Aug 15, 2012 | 9.757 | 9.835 | 9.181 | 9.425 | 637,312 | -0.36(-3.69%) |
Aug 14, 2012 | 9.845 | 10.07 | 9.747 | 9.786 | 374,046 | +0.04(+0.40%) |
Aug 13, 2012 | 10.05 | 10.15 | 9.747 | 9.747 | 261,565 | -0.20(-2.06%) |
Aug 10, 2012 | 9.962 | 10.24 | 9.884 | 9.952 | 566,307 | -0.05(-0.49%) |
Aug 09, 2012 | 9.845 | 10.14 | 9.845 | 10.00 | 49,554 | +0.12(+1.18%) |
Aug 08, 2012 | 9.796 | 10.02 | 9.757 | 9.884 | 103,674 | +0.02(+0.20%) |
Aug 07, 2012 | 9.845 | 10.22 | 9.766 | 9.864 | 160,353 | +0.04(+0.40%) |
Aug 06, 2012 | 10.08 | 10.13 | 9.806 | 9.825 | 72,038 | -0.19(-1.85%) |
Aug 03, 2012 | 9.971 | 10.13 | 9.913 | 10.01 | 44,073 | +0.20(+2.09%) |
Aug 02, 2012 | 9.913 | 10.10 | 9.757 | 9.806 | 118,620 | -0.17(-1.66%) |
Aug 01, 2012 | 10.13 | 10.21 | 9.932 | 9.971 | 74,371 | -0.24(-2.39%) |
Jul 31, 2012 | 10.36 | 10.53 | 10.16 | 10.22 | 65,734 | -0.16(-1.51%) |
Jul 30, 2012 | 10.44 | 10.57 | 10.27 | 10.37 | 50,755 | +0.00(+0.00%) |
Jul 27, 2012 | 9.981 | 10.51 | 9.874 | 10.37 | 34,376 | +0.46(+4.63%) |
Jul 26, 2012 | 10.08 | 10.08 | 9.884 | 9.913 | 52,886 | +0.03(+0.30%) |
Jul 25, 2012 | 10.10 | 10.18 | 9.874 | 9.884 | 95,822 | -0.12(-1.17%) |
Jul 24, 2012 | 10.31 | 10.37 | 9.894 | 10.00 | 65,947 | -0.23(-2.29%) |
Jul 23, 2012 | 10.13 | 10.39 | 9.932 | 10.23 | 47,200 | -0.21(-2.05%) |
Jul 20, 2012 | 10.61 | 10.61 | 10.38 | 10.45 | 42,648 | -0.24(-2.28%) |
Jul 19, 2012 | 10.95 | 11.03 | 10.57 | 10.69 | 51,963 | -0.22(-2.06%) |
Jul 18, 2012 | 10.74 | 11.07 | 10.74 | 10.92 | 36,866 | +0.12(+1.08%) |
Jul 17, 2012 | 10.79 | 11.06 | 10.65 | 10.80 | 113,333 | +0.12(+1.10%) |
Jul 16, 2012 | 10.72 | 10.77 | 10.55 | 10.68 | 48,593 | -0.04(-0.36%) |
Jul 13, 2012 | 10.86 | 10.87 | 10.51 | 10.72 | 74,331 | -0.04(-0.36%) |
Jul 12, 2012 | 10.51 | 10.87 | 10.49 | 10.76 | 31,131 | +0.14(+1.29%) |
Jul 11, 2012 | 10.57 | 10.67 | 10.30 | 10.63 | 47,715 | +0.05(+0.46%) |
Jul 10, 2012 | 10.96 | 11.06 | 10.45 | 10.58 | 515,967 | -0.33(-3.04%) |
Jul 09, 2012 | 11.01 | 11.17 | 10.78 | 10.91 | 58,492 | -0.10(-0.89%) |
Jul 06, 2012 | 10.90 | 11.15 | 10.90 | 11.01 | 69,957 | -0.03(-0.27%) |
Jul 05, 2012 | 11.08 | 11.25 | 10.73 | 11.03 | 77,965 | -0.10(-0.88%) |
Jul 03, 2012 | 10.78 | 11.17 | 10.77 | 11.13 | 45,574 | +0.39(+3.63%) |