Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.99 | 13.02 | 12.55 | 12.81 | 2,134,976 | -0.36(-2.70%) |
Jan 30, 2013 | 13.19 | 13.30 | 13.14 | 13.17 | 829,176 | -0.02(-0.16%) |
Jan 29, 2013 | 13.25 | 13.30 | 13.10 | 13.19 | 676,685 | +0.00(+0.03%) |
Jan 28, 2013 | 13.14 | 13.23 | 13.08 | 13.19 | 891,293 | +0.02(+0.16%) |
Jan 25, 2013 | 13.17 | 13.19 | 13.07 | 13.17 | 605,077 | +0.03(+0.21%) |
Jan 24, 2013 | 13.05 | 13.19 | 13.05 | 13.14 | 807,652 | +0.04(+0.29%) |
Jan 23, 2013 | 13.08 | 13.19 | 13.01 | 13.10 | 758,140 | +0.05(+0.35%) |
Jan 22, 2013 | 12.98 | 13.09 | 12.86 | 13.05 | 1,046,886 | +0.13(+0.97%) |
Jan 18, 2013 | 13.11 | 13.15 | 12.91 | 12.93 | 576,660 | -0.20(-1.54%) |
Jan 17, 2013 | 13.05 | 13.19 | 12.90 | 13.13 | 500,192 | +0.12(+0.91%) |
Jan 16, 2013 | 13.00 | 13.03 | 12.88 | 13.01 | 627,339 | -0.11(-0.85%) |
Jan 15, 2013 | 13.08 | 13.13 | 12.90 | 13.12 | 651,160 | -0.01(-0.11%) |
Jan 14, 2013 | 13.11 | 13.19 | 13.07 | 13.14 | 796,588 | +0.02(+0.16%) |
Jan 11, 2013 | 13.17 | 13.18 | 12.88 | 13.12 | 1,147,581 | -0.03(-0.21%) |
Jan 10, 2013 | 13.16 | 13.23 | 13.02 | 13.15 | 1,454,780 | +0.05(+0.35%) |
Jan 09, 2013 | 13.16 | 13.19 | 13.02 | 13.10 | 1,142,376 | -0.03(-0.26%) |
Jan 08, 2013 | 12.94 | 13.19 | 12.91 | 13.13 | 1,286,769 | +0.21(+1.59%) |
Jan 07, 2013 | 12.92 | 12.96 | 12.71 | 12.93 | 1,004,784 | -0.01(-0.11%) |
Jan 04, 2013 | 12.90 | 13.09 | 12.82 | 12.94 | 891,129 | +0.10(+0.76%) |
Jan 03, 2013 | 12.69 | 13.14 | 12.65 | 12.85 | 1,301,827 | +0.15(+1.21%) |
Jan 02, 2013 | 12.77 | 12.78 | 12.53 | 12.69 | 1,562,145 | -0.04(-0.33%) |
Dec 31, 2012 | 12.44 | 12.81 | 12.40 | 12.73 | 697,556 | +0.26(+2.12%) |
Dec 28, 2012 | 12.44 | 12.59 | 12.43 | 12.47 | 518,748 | -0.05(-0.39%) |
Dec 27, 2012 | 12.33 | 12.53 | 12.29 | 12.52 | 1,371,573 | +0.19(+1.52%) |
Dec 26, 2012 | 12.59 | 12.62 | 12.22 | 12.33 | 637,163 | -0.28(-2.24%) |
Dec 24, 2012 | 12.49 | 12.75 | 12.48 | 12.61 | 565,213 | +0.08(+0.61%) |
Dec 21, 2012 | 12.38 | 12.55 | 12.28 | 12.54 | 907,313 | +0.06(+0.47%) |
Dec 20, 2012 | 12.39 | 12.48 | 12.30 | 12.48 | 1,044,468 | +0.09(+0.73%) |
Dec 19, 2012 | 12.46 | 12.51 | 12.37 | 12.39 | 999,143 | -0.08(-0.61%) |
Dec 18, 2012 | 12.52 | 12.59 | 12.39 | 12.46 | 1,543,927 | -0.03(-0.25%) |
Dec 17, 2012 | 12.44 | 12.53 | 12.33 | 12.49 | 831,480 | +0.08(+0.62%) |
Dec 14, 2012 | 12.38 | 12.48 | 12.38 | 12.42 | 673,588 | -0.01(-0.06%) |
Dec 13, 2012 | 12.54 | 12.61 | 12.39 | 12.42 | 770,856 | -0.11(-0.89%) |
Dec 12, 2012 | 12.56 | 12.63 | 12.44 | 12.54 | 1,344,127 | +0.04(+0.31%) |
Dec 11, 2012 | 12.36 | 12.55 | 12.36 | 12.50 | 768,863 | +0.24(+1.98%) |
Dec 10, 2012 | 12.31 | 12.40 | 12.19 | 12.25 | 728,997 | -0.01(-0.11%) |
Dec 07, 2012 | 12.43 | 12.45 | 12.11 | 12.27 | 1,114,550 | -0.14(-1.12%) |
Dec 06, 2012 | 12.32 | 12.48 | 12.28 | 12.41 | 649,256 | +0.10(+0.84%) |
Dec 05, 2012 | 12.51 | 12.53 | 12.24 | 12.30 | 1,107,483 | -0.18(-1.44%) |
Dec 04, 2012 | 12.54 | 12.65 | 12.47 | 12.48 | 1,601,162 | +0.39(+3.27%) |
Nov 30, 2012 | 11.82 | 12.20 | 11.82 | 12.09 | 2,209,827 | +0.27(+2.26%) |
Nov 29, 2012 | 12.05 | 12.14 | 11.76 | 11.82 | 4,076,324 | +0.27(+2.31%) |
Nov 28, 2012 | 11.59 | 11.71 | 11.47 | 11.56 | 2,252,281 | +0.01(+0.06%) |
Nov 27, 2012 | 11.65 | 11.71 | 11.47 | 11.55 | 1,060,701 | -0.08(-0.69%) |
Nov 26, 2012 | 11.47 | 11.64 | 11.40 | 11.63 | 602,065 | +0.08(+0.69%) |
Nov 23, 2012 | 11.77 | 11.80 | 11.44 | 11.55 | 961,089 | -0.32(-2.66%) |
Nov 21, 2012 | 11.68 | 11.87 | 11.58 | 11.86 | 727,518 | +0.17(+1.45%) |
Nov 20, 2012 | 11.46 | 11.70 | 11.43 | 11.69 | 843,976 | +0.30(+2.61%) |
Nov 19, 2012 | 11.45 | 11.53 | 11.36 | 11.40 | 1,370,398 | +0.10(+0.89%) |
Nov 16, 2012 | 11.13 | 11.31 | 10.98 | 11.30 | 890,940 | +0.16(+1.46%) |
Nov 15, 2012 | 11.07 | 11.25 | 10.95 | 11.13 | 785,080 | +0.01(+0.06%) |
Nov 14, 2012 | 11.69 | 11.69 | 11.09 | 11.13 | 918,944 | -0.47(-4.06%) |
Nov 13, 2012 | 11.54 | 11.63 | 11.53 | 11.60 | 953,361 | -0.01(-0.06%) |
Nov 12, 2012 | 11.50 | 11.62 | 11.47 | 11.60 | 535,382 | +0.15(+1.33%) |
Nov 09, 2012 | 11.64 | 11.74 | 11.43 | 11.45 | 1,704,721 | -0.23(-1.96%) |
Nov 08, 2012 | 11.94 | 11.94 | 11.68 | 11.68 | 769,144 | -0.25(-2.09%) |
Nov 07, 2012 | 12.06 | 12.10 | 11.90 | 11.93 | 1,107,079 | -0.23(-1.91%) |
Nov 06, 2012 | 12.07 | 12.16 | 11.94 | 12.16 | 869,746 | +0.10(+0.80%) |
Nov 05, 2012 | 12.01 | 12.11 | 11.96 | 12.06 | 576,029 | +0.03(+0.23%) |
Nov 02, 2012 | 12.13 | 12.15 | 11.95 | 12.04 | 732,507 | +0.01(+0.06%) |
Nov 01, 2012 | 11.83 | 12.08 | 11.80 | 12.03 | 997,244 | +0.21(+1.79%) |
Oct 31, 2012 | 11.84 | 11.88 | 11.71 | 11.82 | 927,643 | +0.21(+1.79%) |
Oct 26, 2012 | 11.72 | 11.61 | 11.61 | 11.61 | 1,196,970 | -0.11(-0.97%) |
Oct 25, 2012 | 11.73 | 11.87 | 11.62 | 11.72 | 468,998 | +0.07(+0.59%) |
Oct 24, 2012 | 11.78 | 11.81 | 11.60 | 11.66 | 717,128 | -0.07(-0.62%) |
Oct 23, 2012 | 11.81 | 11.84 | 11.66 | 11.73 | 1,286,379 | -0.17(-1.40%) |
Oct 19, 2012 | 11.92 | 12.02 | 11.85 | 11.89 | 708,513 | -0.07(-0.61%) |
Oct 18, 2012 | 11.96 | 12.00 | 11.83 | 11.97 | 734,335 | -0.01(-0.12%) |
Oct 17, 2012 | 11.82 | 12.01 | 11.80 | 11.98 | 1,238,549 | +0.23(+1.91%) |
Oct 16, 2012 | 11.49 | 11.82 | 11.45 | 11.76 | 1,841,235 | +0.30(+2.66%) |
Oct 15, 2012 | 11.14 | 11.53 | 11.14 | 11.45 | 757,500 | +0.34(+3.05%) |
Oct 12, 2012 | 11.18 | 11.19 | 11.01 | 11.11 | 548,464 | -0.09(-0.77%) |
Oct 11, 2012 | 11.22 | 11.26 | 11.12 | 11.20 | 545,776 | +0.07(+0.62%) |
Oct 10, 2012 | 11.25 | 11.39 | 11.09 | 11.13 | 592,246 | -0.13(-1.14%) |
Oct 09, 2012 | 11.36 | 11.43 | 11.23 | 11.26 | 1,133,928 | -0.05(-0.46%) |
Oct 08, 2012 | 11.40 | 11.45 | 11.31 | 11.31 | 250,936 | -0.09(-0.82%) |
Oct 05, 2012 | 11.45 | 11.58 | 11.36 | 11.40 | 1,242,363 | +0.04(+0.34%) |
Oct 04, 2012 | 11.42 | 11.49 | 11.28 | 11.36 | 1,363,922 | -0.01(-0.09%) |
Oct 03, 2012 | 11.12 | 11.40 | 11.09 | 11.37 | 978,533 | +0.31(+2.78%) |
Oct 02, 2012 | 11.06 | 11.14 | 10.96 | 11.07 | 608,803 | +0.07(+0.66%) |
Oct 01, 2012 | 11.05 | 11.24 | 10.95 | 10.99 | 1,015,597 | +0.02(+0.19%) |
Sep 28, 2012 | 10.94 | 11.09 | 10.84 | 10.97 | 574,617 | -0.06(-0.53%) |
Sep 27, 2012 | 10.72 | 11.16 | 10.66 | 11.03 | 791,495 | +0.37(+3.51%) |
Sep 26, 2012 | 10.68 | 10.73 | 10.57 | 10.66 | 453,630 | -0.05(-0.49%) |
Sep 25, 2012 | 10.82 | 10.82 | 10.63 | 10.71 | 874,284 | -0.06(-0.58%) |
Sep 24, 2012 | 10.63 | 10.87 | 10.59 | 10.77 | 532,758 | +0.02(+0.23%) |
Sep 21, 2012 | 10.80 | 10.88 | 10.71 | 10.75 | 835,575 | -0.00(-0.03%) |
Sep 20, 2012 | 10.75 | 10.81 | 10.61 | 10.75 | 585,447 | -0.08(-0.73%) |
Sep 19, 2012 | 10.91 | 10.95 | 10.78 | 10.83 | 595,329 | -0.08(-0.76%) |
Sep 18, 2012 | 10.94 | 10.97 | 10.85 | 10.91 | 751,048 | -0.03(-0.28%) |
Sep 17, 2012 | 10.95 | 10.98 | 10.85 | 10.95 | 714,166 | -0.05(-0.41%) |
Sep 14, 2012 | 10.95 | 11.14 | 10.87 | 10.99 | 692,770 | +0.12(+1.15%) |
Sep 13, 2012 | 10.70 | 10.89 | 10.58 | 10.87 | 1,197,986 | +0.19(+1.78%) |
Sep 12, 2012 | 10.78 | 10.93 | 10.61 | 10.68 | 1,472,539 | -0.09(-0.87%) |
Sep 11, 2012 | 10.93 | 10.95 | 10.75 | 10.77 | 565,099 | -0.14(-1.27%) |
Sep 10, 2012 | 10.89 | 11.05 | 10.88 | 10.91 | 480,032 | -0.02(-0.22%) |
Sep 07, 2012 | 10.99 | 11.05 | 10.90 | 10.93 | 842,963 | -0.02(-0.22%) |
Sep 06, 2012 | 10.78 | 10.97 | 10.70 | 10.96 | 1,272,818 | +0.27(+2.50%) |
Sep 05, 2012 | 10.65 | 10.71 | 10.46 | 10.69 | 890,198 | +0.00(+0.03%) |
Sep 04, 2012 | 10.52 | 10.73 | 10.40 | 10.69 | 1,148,540 | +0.16(+1.55%) |
Aug 31, 2012 | 10.49 | 10.56 | 10.45 | 10.52 | 1,067,411 | +0.11(+1.10%) |
Aug 30, 2012 | 10.35 | 10.57 | 10.13 | 10.41 | 2,044,324 | -0.23(-2.12%) |
Aug 29, 2012 | 11.02 | 11.04 | 10.44 | 10.63 | 3,140,516 | -0.37(-3.40%) |
Aug 27, 2012 | 11.10 | 11.10 | 10.95 | 11.01 | 578,342 | -0.06(-0.50%) |
Aug 24, 2012 | 10.95 | 11.17 | 10.94 | 11.06 | 749,636 | +0.12(+1.08%) |
Aug 23, 2012 | 11.02 | 11.05 | 10.90 | 10.95 | 1,384,726 | -0.14(-1.22%) |
Aug 22, 2012 | 10.98 | 11.08 | 10.91 | 11.08 | 780,986 | +0.05(+0.47%) |
Aug 21, 2012 | 11.07 | 11.12 | 10.95 | 11.03 | 1,165,847 | -0.00(-0.03%) |
Aug 20, 2012 | 11.17 | 11.24 | 10.99 | 11.03 | 1,494,492 | -0.13(-1.15%) |
Aug 17, 2012 | 11.13 | 11.22 | 11.11 | 11.16 | 678,522 | +0.04(+0.37%) |
Aug 16, 2012 | 10.99 | 11.16 | 10.93 | 11.12 | 957,365 | +0.15(+1.39%) |
Aug 15, 2012 | 10.86 | 11.00 | 10.85 | 10.97 | 1,039,631 | +0.04(+0.41%) |
Aug 14, 2012 | 10.71 | 10.94 | 10.69 | 10.92 | 1,775,006 | +0.30(+2.80%) |
Aug 13, 2012 | 10.62 | 10.64 | 10.42 | 10.62 | 694,122 | -0.04(-0.36%) |
Aug 10, 2012 | 10.62 | 10.69 | 10.61 | 10.66 | 675,929 | +0.02(+0.23%) |
Aug 09, 2012 | 10.47 | 10.70 | 10.47 | 10.64 | 1,408,284 | +0.16(+1.55%) |
Aug 08, 2012 | 10.42 | 10.51 | 10.34 | 10.48 | 1,717,978 | +0.06(+0.53%) |
Aug 07, 2012 | 10.37 | 10.54 | 10.32 | 10.42 | 2,011,185 | +0.15(+1.44%) |
Aug 06, 2012 | 10.24 | 10.51 | 10.22 | 10.27 | 1,306,320 | +0.07(+0.68%) |
Aug 03, 2012 | 9.765 | 10.37 | 9.762 | 10.20 | 3,925,082 | +0.52(+5.41%) |
Aug 02, 2012 | 9.341 | 9.886 | 9.269 | 9.679 | 4,085,640 | -0.09(-0.92%) |
Aug 01, 2012 | 9.765 | 9.869 | 9.600 | 9.769 | 3,105,401 | +0.07(+0.71%) |
Jul 31, 2012 | 9.748 | 9.827 | 9.683 | 9.700 | 1,052,739 | -0.11(-1.09%) |
Jul 30, 2012 | 9.786 | 9.817 | 9.631 | 9.807 | 525,560 | +0.03(+0.32%) |
Jul 27, 2012 | 9.586 | 9.803 | 9.586 | 9.776 | 1,391,069 | +0.31(+3.24%) |
Jul 26, 2012 | 9.465 | 9.631 | 9.369 | 9.469 | 1,416,146 | +0.20(+2.16%) |
Jul 25, 2012 | 9.445 | 9.583 | 9.224 | 9.269 | 1,199,386 | -0.14(-1.50%) |
Jul 24, 2012 | 9.445 | 9.552 | 9.341 | 9.410 | 551,002 | -0.02(-0.18%) |
Jul 23, 2012 | 9.510 | 9.510 | 9.148 | 9.428 | 1,295,598 | -0.18(-1.87%) |
Jul 20, 2012 | 9.772 | 9.810 | 9.555 | 9.607 | 804,691 | -0.25(-2.55%) |
Jul 19, 2012 | 9.789 | 9.920 | 9.745 | 9.858 | 1,122,554 | +0.12(+1.27%) |
Jul 18, 2012 | 9.600 | 9.841 | 9.600 | 9.734 | 1,106,438 | +0.11(+1.11%) |
Jul 17, 2012 | 9.652 | 9.652 | 9.486 | 9.627 | 1,140,816 | +0.00(+0.04%) |
Jul 16, 2012 | 9.783 | 9.783 | 9.548 | 9.624 | 1,356,317 | -0.19(-1.90%) |
Jul 13, 2012 | 9.683 | 9.838 | 9.652 | 9.810 | 968,126 | +0.18(+1.90%) |
Jul 12, 2012 | 9.803 | 9.814 | 9.579 | 9.627 | 1,786,641 | -0.29(-2.95%) |
Jul 11, 2012 | 9.700 | 9.941 | 9.624 | 9.920 | 2,143,962 | +0.24(+2.49%) |
Jul 10, 2012 | 9.627 | 9.810 | 9.621 | 9.679 | 994,828 | +0.09(+0.97%) |
Jul 09, 2012 | 9.534 | 9.658 | 9.431 | 9.586 | 1,267,852 | +0.04(+0.40%) |
Jul 06, 2012 | 9.541 | 9.607 | 9.438 | 9.548 | 670,173 | -0.11(-1.18%) |
Jul 05, 2012 | 9.517 | 9.727 | 9.393 | 9.662 | 1,473,576 | +0.21(+2.26%) |
Jul 03, 2012 | 9.417 | 9.603 | 9.341 | 9.448 | 796,904 | +0.12(+1.33%) |
Jul 02, 2012 | 9.486 | 9.524 | 9.214 | 9.324 | 1,382,555 | -0.16(-1.71%) |
Jun 29, 2012 | 9.465 | 9.565 | 9.255 | 9.486 | 1,721,584 | +0.31(+3.34%) |
Jun 28, 2012 | 9.279 | 9.355 | 8.973 | 9.179 | 1,258,919 | -0.19(-2.06%) |
Jun 27, 2012 | 9.138 | 9.390 | 9.114 | 9.372 | 1,889,664 | +0.21(+2.33%) |
Jun 26, 2012 | 9.203 | 9.252 | 9.007 | 9.159 | 1,084,802 | -0.04(-0.49%) |
Jun 25, 2012 | 9.241 | 9.269 | 9.114 | 9.203 | 1,252,067 | -0.14(-1.55%) |
Jun 22, 2012 | 9.348 | 9.393 | 9.221 | 9.348 | 1,255,232 | +0.07(+0.71%) |
Jun 21, 2012 | 9.576 | 9.655 | 9.265 | 9.283 | 1,172,182 | -0.26(-2.67%) |
Jun 20, 2012 | 9.500 | 9.658 | 9.362 | 9.538 | 1,264,753 | +0.02(+0.22%) |
Jun 19, 2012 | 9.386 | 9.517 | 9.386 | 9.517 | 2,717,271 | +0.17(+1.81%) |
Jun 18, 2012 | 9.441 | 9.483 | 9.262 | 9.348 | 2,714,274 | -0.16(-1.70%) |
Jun 15, 2012 | 9.410 | 9.531 | 9.314 | 9.510 | 1,478,389 | +0.13(+1.36%) |
Jun 14, 2012 | 9.338 | 9.434 | 9.231 | 9.383 | 1,998,637 | +0.05(+0.55%) |
Jun 13, 2012 | 9.324 | 9.469 | 9.186 | 9.331 | 3,077,681 | -0.03(-0.29%) |
Jun 12, 2012 | 8.773 | 9.369 | 8.748 | 9.359 | 4,575,401 | +0.78(+9.12%) |
Jun 11, 2012 | 8.814 | 8.928 | 8.555 | 8.576 | 2,165,099 | -0.10(-1.19%) |
Jun 08, 2012 | 8.583 | 8.759 | 8.432 | 8.680 | 2,300,733 | +0.06(+0.72%) |
Jun 07, 2012 | 8.562 | 8.783 | 8.545 | 8.617 | 2,533,586 | +0.14(+1.67%) |
Jun 06, 2012 | 8.411 | 8.583 | 8.383 | 8.476 | 2,299,938 | +0.10(+1.19%) |
Jun 05, 2012 | 7.994 | 8.390 | 7.987 | 8.376 | 3,278,256 | +0.38(+4.74%) |
Jun 04, 2012 | 7.932 | 8.038 | 7.869 | 7.997 | 2,482,884 | +0.10(+1.31%) |
Jun 01, 2012 | 7.987 | 7.990 | 7.645 | 7.894 | 4,119,098 | -0.23(-2.84%) |
May 31, 2012 | 8.397 | 8.414 | 8.004 | 8.125 | 3,688,388 | -0.24(-2.92%) |
May 30, 2012 | 8.562 | 8.569 | 8.352 | 8.369 | 2,286,852 | -0.29(-3.31%) |
May 29, 2012 | 8.611 | 8.704 | 8.497 | 8.655 | 1,662,428 | +0.02(+0.28%) |
May 25, 2012 | 8.621 | 8.678 | 8.531 | 8.631 | 1,572,451 | +0.01(+0.08%) |
May 24, 2012 | 8.731 | 8.755 | 8.504 | 8.624 | 1,608,247 | -0.07(-0.79%) |
May 23, 2012 | 8.528 | 8.707 | 8.404 | 8.693 | 1,557,902 | +0.10(+1.20%) |
May 22, 2012 | 8.759 | 8.804 | 8.507 | 8.590 | 3,632,064 | -0.16(-1.85%) |
May 21, 2012 | 8.576 | 8.766 | 8.455 | 8.752 | 1,807,581 | +0.20(+2.38%) |
May 18, 2012 | 8.735 | 8.769 | 8.511 | 8.549 | 2,806,308 | -0.13(-1.51%) |
May 17, 2012 | 8.907 | 8.986 | 8.592 | 8.680 | 3,629,517 | -0.26(-2.93%) |
May 16, 2012 | 8.480 | 9.014 | 8.418 | 8.941 | 7,535,083 | +0.49(+5.83%) |
May 15, 2012 | 8.593 | 8.686 | 8.380 | 8.449 | 3,085,488 | -0.13(-1.56%) |
May 14, 2012 | 8.607 | 8.716 | 8.480 | 8.583 | 2,582,194 | -0.18(-2.07%) |
May 11, 2012 | 8.726 | 8.942 | 8.716 | 8.764 | 1,632,136 | -0.01(-0.12%) |
May 10, 2012 | 8.915 | 8.949 | 8.661 | 8.774 | 2,799,661 | -0.08(-0.85%) |
May 09, 2012 | 8.627 | 8.956 | 8.589 | 8.850 | 2,853,844 | +0.10(+1.10%) |
May 08, 2012 | 8.846 | 8.857 | 8.528 | 8.754 | 3,623,261 | -0.13(-1.43%) |
May 07, 2012 | 9.011 | 9.059 | 8.860 | 8.881 | 3,115,062 | -0.19(-2.04%) |
May 04, 2012 | 9.487 | 9.497 | 8.961 | 9.066 | 3,049,634 | -0.13(-1.45%) |
May 03, 2012 | 10.06 | 10.10 | 8.826 | 9.199 | 9,664,252 | -0.67(-6.80%) |
May 02, 2012 | 9.518 | 9.932 | 9.436 | 9.871 | 3,445,836 | +0.33(+3.48%) |
May 01, 2012 | 9.819 | 9.871 | 9.514 | 9.538 | 3,044,199 | -0.32(-3.27%) |
Apr 30, 2012 | 9.676 | 9.871 | 9.669 | 9.861 | 3,329,692 | +0.18(+1.84%) |
Apr 27, 2012 | 9.583 | 9.795 | 9.559 | 9.682 | 4,214,523 | +0.11(+1.18%) |
Apr 26, 2012 | 9.425 | 9.593 | 9.398 | 9.569 | 1,826,679 | +0.14(+1.53%) |
Apr 25, 2012 | 9.329 | 9.446 | 9.182 | 9.425 | 2,121,670 | +0.19(+2.04%) |
Apr 24, 2012 | 9.501 | 9.525 | 9.179 | 9.237 | 2,374,736 | -0.25(-2.64%) |
Apr 23, 2012 | 9.357 | 9.501 | 9.347 | 9.487 | 3,293,284 | -0.02(-0.25%) |
Apr 20, 2012 | 9.244 | 9.624 | 9.227 | 9.511 | 2,185,487 | +0.28(+3.08%) |
Apr 19, 2012 | 9.230 | 9.401 | 9.182 | 9.227 | 1,729,784 | -0.02(-0.19%) |
Apr 18, 2012 | 9.172 | 9.244 | 9.134 | 9.244 | 985,421 | +0.05(+0.52%) |
Apr 17, 2012 | 9.189 | 9.285 | 9.151 | 9.196 | 1,223,421 | +0.09(+0.98%) |
Apr 16, 2012 | 9.220 | 9.292 | 9.074 | 9.107 | 1,256,458 | -0.12(-1.26%) |
Apr 13, 2012 | 9.271 | 9.422 | 9.192 | 9.223 | 1,585,501 | -0.14(-1.50%) |
Apr 12, 2012 | 9.158 | 9.381 | 9.158 | 9.364 | 873,468 | +0.22(+2.40%) |
Apr 11, 2012 | 9.172 | 9.254 | 9.110 | 9.144 | 1,693,753 | +0.04(+0.49%) |
Apr 10, 2012 | 9.292 | 9.364 | 9.083 | 9.100 | 2,545,938 | -0.24(-2.53%) |
Apr 09, 2012 | 9.381 | 9.408 | 9.199 | 9.336 | 2,752,060 | -0.17(-1.84%) |
Apr 05, 2012 | 9.504 | 9.566 | 9.463 | 9.511 | 1,093,825 | +0.00(+0.04%) |
Apr 04, 2012 | 9.569 | 9.607 | 9.395 | 9.508 | 1,699,161 | -0.16(-1.63%) |
Apr 03, 2012 | 9.559 | 9.727 | 9.484 | 9.665 | 1,929,674 | +0.12(+1.22%) |
Apr 02, 2012 | 9.470 | 9.600 | 9.408 | 9.549 | 1,756,029 | +0.11(+1.16%) |
Mar 30, 2012 | 9.333 | 9.470 | 9.295 | 9.439 | 1,471,455 | +0.17(+1.85%) |
Mar 29, 2012 | 9.199 | 9.295 | 9.031 | 9.268 | 2,572,218 | -0.01(-0.11%) |
Mar 28, 2012 | 9.295 | 9.343 | 9.114 | 9.278 | 2,759,795 | -0.02(-0.18%) |
Mar 27, 2012 | 9.415 | 9.473 | 9.282 | 9.295 | 967,232 | -0.10(-1.02%) |
Mar 26, 2012 | 9.384 | 9.460 | 9.285 | 9.391 | 1,029,969 | +0.07(+0.74%) |
Mar 23, 2012 | 9.306 | 9.364 | 9.114 | 9.323 | 998,695 | +0.04(+0.41%) |
Mar 22, 2012 | 9.329 | 9.388 | 9.237 | 9.285 | 1,212,587 | -0.14(-1.49%) |
Mar 21, 2012 | 9.340 | 9.473 | 9.309 | 9.425 | 652,397 | +0.14(+1.55%) |
Mar 20, 2012 | 9.299 | 9.377 | 9.203 | 9.282 | 1,703,157 | -0.09(-0.91%) |
Mar 19, 2012 | 9.425 | 9.508 | 9.350 | 9.367 | 688,910 | -0.06(-0.65%) |
Mar 16, 2012 | 9.401 | 9.593 | 9.343 | 9.429 | 1,300,711 | +0.07(+0.77%) |
Mar 15, 2012 | 9.336 | 9.425 | 9.261 | 9.357 | 1,486,379 | +0.03(+0.29%) |
Mar 14, 2012 | 9.391 | 9.470 | 9.251 | 9.329 | 1,733,879 | -0.04(-0.40%) |
Mar 13, 2012 | 9.388 | 9.545 | 9.285 | 9.367 | 2,336,539 | +0.01(+0.15%) |
Mar 12, 2012 | 9.192 | 9.549 | 9.162 | 9.353 | 3,214,082 | +0.15(+1.60%) |
Mar 09, 2012 | 8.963 | 9.288 | 8.908 | 9.206 | 2,058,891 | +0.24(+2.64%) |
Mar 08, 2012 | 8.857 | 9.158 | 8.833 | 8.970 | 3,405,097 | +0.19(+2.15%) |
Mar 07, 2012 | 8.439 | 8.833 | 8.387 | 8.781 | 3,606,578 | +0.38(+4.53%) |
Mar 06, 2012 | 8.500 | 8.517 | 8.284 | 8.401 | 3,451,233 | -0.22(-2.58%) |
Mar 05, 2012 | 8.798 | 8.884 | 8.565 | 8.624 | 2,350,779 | -0.21(-2.40%) |
Mar 02, 2012 | 8.552 | 8.905 | 8.541 | 8.836 | 2,822,418 | +0.27(+3.20%) |
Mar 01, 2012 | 8.617 | 8.679 | 8.552 | 8.562 | 2,321,388 | +0.00(+0.04%) |
Feb 29, 2012 | 8.603 | 8.624 | 8.521 | 8.559 | 1,808,148 | +0.01(+0.16%) |
Feb 28, 2012 | 8.655 | 8.655 | 8.476 | 8.545 | 2,329,852 | -0.08(-0.91%) |
Feb 27, 2012 | 8.538 | 8.661 | 8.435 | 8.624 | 3,244,063 | +0.04(+0.52%) |
Feb 24, 2012 | 8.583 | 8.613 | 8.545 | 8.579 | 1,783,155 | +0.02(+0.24%) |
Feb 23, 2012 | 8.579 | 8.685 | 8.548 | 8.559 | 1,915,945 | -0.02(-0.28%) |
Feb 22, 2012 | 8.528 | 8.665 | 8.490 | 8.583 | 1,048,450 | +0.02(+0.24%) |
Feb 21, 2012 | 8.658 | 8.737 | 8.524 | 8.562 | 2,606,866 | -0.11(-1.32%) |
Feb 17, 2012 | 8.735 | 8.800 | 8.619 | 8.677 | 1,404,175 | -0.02(-0.24%) |
Feb 16, 2012 | 8.526 | 8.861 | 8.489 | 8.697 | 4,196,340 | +0.17(+1.96%) |
Feb 15, 2012 | 8.366 | 8.680 | 8.322 | 8.530 | 3,332,492 | +0.24(+2.93%) |
Feb 14, 2012 | 8.335 | 8.427 | 8.282 | 8.287 | 2,073,126 | -0.12(-1.38%) |
Feb 13, 2012 | 8.366 | 8.404 | 8.240 | 8.404 | 2,215,981 | +0.12(+1.49%) |
Feb 10, 2012 | 8.103 | 8.325 | 8.021 | 8.281 | 3,127,498 | +0.08(+0.92%) |
Feb 09, 2012 | 7.925 | 8.410 | 7.857 | 8.205 | 8,137,036 | +0.60(+7.91%) |
Feb 08, 2012 | 7.280 | 7.628 | 7.232 | 7.604 | 4,075,090 | +0.37(+5.15%) |
Feb 07, 2012 | 7.345 | 7.399 | 7.218 | 7.232 | 2,407,731 | -0.13(-1.72%) |
Feb 06, 2012 | 7.341 | 7.423 | 7.242 | 7.358 | 3,961,107 | -0.02(-0.32%) |
Feb 03, 2012 | 7.550 | 7.553 | 7.375 | 7.382 | 4,656,016 | -0.13(-1.68%) |
Feb 02, 2012 | 7.567 | 7.602 | 7.474 | 7.508 | 1,136,504 | -0.07(-0.95%) |