Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 10.76 | 10.76 | 10.38 | 10.52 | 243,282 | -0.26(-2.43%) |
Feb 27, 2013 | 10.79 | 10.79 | 10.61 | 10.78 | 114,569 | +0.01(+0.08%) |
Feb 26, 2013 | 10.70 | 10.79 | 10.52 | 10.77 | 158,975 | +0.07(+0.68%) |
Feb 25, 2013 | 10.89 | 10.94 | 10.64 | 10.70 | 106,299 | -0.17(-1.58%) |
Feb 22, 2013 | 10.76 | 11.01 | 10.74 | 10.87 | 67,648 | +0.17(+1.60%) |
Feb 21, 2013 | 10.78 | 10.86 | 10.61 | 10.70 | 73,826 | -0.09(-0.84%) |
Feb 20, 2013 | 10.85 | 10.89 | 10.69 | 10.79 | 156,450 | -0.01(-0.08%) |
Feb 19, 2013 | 10.61 | 10.91 | 10.61 | 10.79 | 192,093 | +0.18(+1.70%) |
Feb 15, 2013 | 10.63 | 10.66 | 10.55 | 10.61 | 79,199 | +0.04(+0.34%) |
Feb 14, 2013 | 10.48 | 10.63 | 10.48 | 10.58 | 54,887 | +0.02(+0.17%) |
Feb 13, 2013 | 10.60 | 10.60 | 10.45 | 10.56 | 90,390 | -0.02(-0.17%) |
Feb 12, 2013 | 10.61 | 10.62 | 10.54 | 10.58 | 76,301 | +0.02(+0.17%) |
Feb 11, 2013 | 10.37 | 10.62 | 10.29 | 10.56 | 158,167 | +0.15(+1.47%) |
Feb 08, 2013 | 10.29 | 10.43 | 10.19 | 10.41 | 73,352 | +0.10(+0.96%) |
Feb 07, 2013 | 10.01 | 10.34 | 9.974 | 10.31 | 107,235 | +0.39(+3.91%) |
Feb 06, 2013 | 9.920 | 9.974 | 9.839 | 9.920 | 166,613 | -0.05(-0.54%) |
Feb 04, 2013 | 10.43 | 10.59 | 9.974 | 9.974 | 242,735 | -0.68(-6.35%) |
Feb 01, 2013 | 10.73 | 11.44 | 10.61 | 10.65 | 408,475 | +0.46(+4.51%) |
Jan 31, 2013 | 10.15 | 10.34 | 10.15 | 10.19 | 260,010 | -0.02(-0.18%) |
Jan 30, 2013 | 10.37 | 10.37 | 10.14 | 10.21 | 172,623 | -0.16(-1.57%) |
Jan 29, 2013 | 9.965 | 10.40 | 9.965 | 10.37 | 274,878 | +0.31(+3.05%) |
Jan 28, 2013 | 10.06 | 10.19 | 9.938 | 10.06 | 266,811 | +0.05(+0.45%) |
Jan 25, 2013 | 9.992 | 10.15 | 9.947 | 10.02 | 181,259 | +0.06(+0.63%) |
Jan 24, 2013 | 9.830 | 10.00 | 9.830 | 9.956 | 276,243 | +0.05(+0.45%) |
Jan 23, 2013 | 9.893 | 9.947 | 9.830 | 9.911 | 187,140 | -0.02(-0.18%) |
Jan 22, 2013 | 9.776 | 9.947 | 9.722 | 9.929 | 178,835 | +0.18(+1.85%) |
Jan 18, 2013 | 9.749 | 9.816 | 9.695 | 9.749 | 107,186 | -0.04(-0.37%) |
Jan 17, 2013 | 9.749 | 9.821 | 9.722 | 9.785 | 147,684 | +0.04(+0.37%) |
Jan 16, 2013 | 9.677 | 9.767 | 9.677 | 9.749 | 212,098 | +0.04(+0.37%) |
Jan 15, 2013 | 9.740 | 9.776 | 9.641 | 9.713 | 342,153 | -0.06(-0.65%) |
Jan 14, 2013 | 9.514 | 9.785 | 9.469 | 9.776 | 145,300 | +0.26(+2.75%) |
Jan 11, 2013 | 9.451 | 9.596 | 9.424 | 9.514 | 103,229 | +0.09(+0.96%) |
Jan 10, 2013 | 9.451 | 9.505 | 9.307 | 9.424 | 109,896 | +0.02(+0.19%) |
Jan 09, 2013 | 9.478 | 9.505 | 9.163 | 9.406 | 180,426 | -0.16(-1.70%) |
Jan 08, 2013 | 9.830 | 9.983 | 9.442 | 9.569 | 157,035 | -0.29(-2.93%) |
Jan 07, 2013 | 9.758 | 9.965 | 9.609 | 9.857 | 144,896 | -0.04(-0.36%) |
Jan 04, 2013 | 9.118 | 9.920 | 9.027 | 9.893 | 169,663 | +0.81(+8.94%) |
Jan 03, 2013 | 8.937 | 9.172 | 8.874 | 9.082 | 82,466 | +0.15(+1.72%) |
Jan 02, 2013 | 9.217 | 9.235 | 8.856 | 8.928 | 150,497 | -0.13(-1.39%) |
Dec 31, 2012 | 8.829 | 9.136 | 8.640 | 9.054 | 110,432 | +0.25(+2.87%) |
Dec 28, 2012 | 8.865 | 8.928 | 8.721 | 8.802 | 54,133 | -0.05(-0.51%) |
Dec 27, 2012 | 8.874 | 8.955 | 8.595 | 8.847 | 57,457 | -0.03(-0.30%) |
Dec 26, 2012 | 8.847 | 9.154 | 8.829 | 8.874 | 74,378 | +0.02(+0.20%) |
Dec 24, 2012 | 9.036 | 9.091 | 8.775 | 8.856 | 35,019 | -0.23(-2.48%) |
Dec 21, 2012 | 8.946 | 9.082 | 8.739 | 9.082 | 446,041 | +0.08(+0.90%) |
Dec 20, 2012 | 9.036 | 9.154 | 8.928 | 9.000 | 376,314 | -0.06(-0.70%) |
Dec 19, 2012 | 9.000 | 9.199 | 8.937 | 9.064 | 85,167 | +0.08(+0.90%) |
Dec 18, 2012 | 8.874 | 9.018 | 8.811 | 8.982 | 367,010 | +0.10(+1.12%) |
Dec 17, 2012 | 8.775 | 8.928 | 8.775 | 8.883 | 85,649 | +0.11(+1.23%) |
Dec 14, 2012 | 8.721 | 8.819 | 8.685 | 8.775 | 61,939 | +0.03(+0.31%) |
Dec 13, 2012 | 8.703 | 8.847 | 8.685 | 8.748 | 62,210 | -0.06(-0.72%) |
Dec 12, 2012 | 8.739 | 8.874 | 8.680 | 8.811 | 177,470 | +0.05(+0.51%) |
Dec 11, 2012 | 8.748 | 8.856 | 8.712 | 8.766 | 207,671 | +0.05(+0.52%) |
Dec 10, 2012 | 8.757 | 8.811 | 8.558 | 8.721 | 250,679 | +0.00(+0.00%) |
Dec 07, 2012 | 8.703 | 8.748 | 8.586 | 8.721 | 208,746 | +0.04(+0.42%) |
Dec 06, 2012 | 8.802 | 8.991 | 8.595 | 8.685 | 87,051 | -0.23(-2.53%) |
Dec 05, 2012 | 8.856 | 9.009 | 8.640 | 8.910 | 535,853 | +0.05(+0.61%) |
Dec 04, 2012 | 8.499 | 8.910 | 8.490 | 8.856 | 199,530 | +0.40(+4.75%) |
Nov 30, 2012 | 8.419 | 8.490 | 8.365 | 8.454 | 362,529 | +0.06(+0.74%) |
Nov 29, 2012 | 8.044 | 8.445 | 7.883 | 8.392 | 1,228,433 | +0.54(+6.82%) |
Nov 28, 2012 | 8.561 | 9.145 | 7.142 | 7.856 | 2,066,124 | -3.07(-28.10%) |
Nov 27, 2012 | 10.98 | 11.03 | 10.87 | 10.93 | 103,164 | -0.10(-0.89%) |
Nov 26, 2012 | 11.03 | 11.07 | 10.93 | 11.03 | 71,332 | -0.04(-0.40%) |
Nov 23, 2012 | 10.94 | 11.07 | 10.89 | 11.07 | 36,478 | +0.09(+0.81%) |
Nov 21, 2012 | 10.89 | 11.01 | 10.84 | 10.98 | 42,017 | +0.09(+0.82%) |
Nov 20, 2012 | 10.88 | 10.93 | 10.70 | 10.89 | 98,541 | -0.04(-0.41%) |
Nov 19, 2012 | 10.94 | 11.04 | 10.86 | 10.94 | 107,081 | +0.06(+0.57%) |
Nov 16, 2012 | 10.86 | 10.89 | 10.56 | 10.87 | 82,475 | -0.04(-0.33%) |
Nov 15, 2012 | 10.86 | 11.00 | 10.73 | 10.91 | 52,987 | +0.04(+0.33%) |
Nov 14, 2012 | 10.93 | 11.07 | 10.79 | 10.87 | 128,697 | -0.04(-0.41%) |
Nov 13, 2012 | 11.18 | 11.26 | 10.89 | 10.92 | 39,907 | -0.28(-2.47%) |
Nov 12, 2012 | 11.39 | 11.42 | 11.16 | 11.20 | 206,314 | -0.14(-1.26%) |
Nov 09, 2012 | 11.13 | 11.45 | 10.38 | 11.34 | 76,245 | -0.07(-0.63%) |
Nov 08, 2012 | 11.44 | 11.48 | 11.28 | 11.41 | 120,843 | -0.04(-0.39%) |
Nov 07, 2012 | 11.66 | 11.66 | 11.12 | 11.45 | 119,053 | -0.35(-2.95%) |
Nov 06, 2012 | 11.68 | 11.81 | 11.61 | 11.80 | 46,330 | +0.19(+1.61%) |
Nov 05, 2012 | 11.47 | 11.63 | 11.40 | 11.61 | 61,674 | +0.12(+1.01%) |
Nov 02, 2012 | 11.61 | 11.71 | 11.36 | 11.50 | 102,162 | +0.05(+0.47%) |
Nov 01, 2012 | 11.43 | 11.57 | 11.18 | 11.45 | 84,539 | +0.00(+0.00%) |
Oct 31, 2012 | 11.41 | 11.50 | 11.26 | 11.45 | 33,439 | +0.00(+0.00%) |
Oct 26, 2012 | 11.46 | 11.45 | 11.45 | 11.45 | 54,102 | +0.02(+0.16%) |
Oct 25, 2012 | 11.68 | 11.77 | 11.33 | 11.43 | 35,465 | -0.16(-1.39%) |
Oct 24, 2012 | 11.74 | 11.74 | 11.49 | 11.59 | 24,440 | -0.12(-1.07%) |
Oct 23, 2012 | 11.82 | 11.90 | 11.67 | 11.71 | 46,608 | +0.02(+0.15%) |
Oct 19, 2012 | 11.45 | 11.72 | 11.32 | 11.70 | 104,388 | +0.14(+1.24%) |
Oct 18, 2012 | 11.83 | 11.83 | 11.55 | 11.55 | 47,998 | -0.28(-2.34%) |
Oct 17, 2012 | 12.25 | 12.35 | 11.76 | 11.83 | 99,101 | -0.51(-4.12%) |
Oct 16, 2012 | 12.27 | 12.41 | 12.27 | 12.34 | 67,630 | +0.04(+0.36%) |
Oct 15, 2012 | 12.00 | 12.32 | 11.94 | 12.29 | 51,913 | +0.29(+2.46%) |
Oct 12, 2012 | 12.17 | 12.23 | 11.91 | 12.00 | 56,815 | -0.22(-1.83%) |
Oct 11, 2012 | 12.02 | 12.27 | 12.02 | 12.22 | 30,324 | +0.26(+2.16%) |
Oct 10, 2012 | 11.92 | 12.35 | 11.90 | 11.96 | 49,886 | +0.08(+0.68%) |
Oct 09, 2012 | 12.00 | 12.10 | 11.76 | 11.88 | 74,019 | -0.14(-1.19%) |
Oct 08, 2012 | 11.88 | 12.11 | 11.88 | 12.03 | 29,520 | +0.04(+0.30%) |
Oct 05, 2012 | 12.16 | 12.38 | 11.93 | 11.99 | 124,246 | -0.15(-1.25%) |
Oct 04, 2012 | 12.24 | 12.28 | 11.87 | 12.14 | 97,822 | -0.08(-0.66%) |
Oct 03, 2012 | 12.16 | 12.39 | 12.02 | 12.22 | 87,380 | +0.04(+0.37%) |
Oct 02, 2012 | 12.29 | 12.29 | 12.01 | 12.18 | 82,405 | -0.10(-0.80%) |
Oct 01, 2012 | 12.28 | 12.47 | 12.13 | 12.28 | 70,641 | +0.04(+0.36%) |
Sep 28, 2012 | 12.12 | 12.32 | 11.89 | 12.23 | 70,539 | +0.04(+0.29%) |
Sep 27, 2012 | 12.06 | 12.21 | 11.91 | 12.20 | 90,444 | +0.16(+1.34%) |
Sep 26, 2012 | 11.87 | 12.13 | 11.87 | 12.03 | 60,245 | +0.16(+1.35%) |
Sep 25, 2012 | 11.87 | 12.00 | 11.78 | 11.87 | 149,342 | +0.04(+0.30%) |
Sep 24, 2012 | 11.14 | 11.95 | 11.14 | 11.84 | 175,228 | +0.70(+6.25%) |
Sep 21, 2012 | 11.43 | 11.43 | 11.12 | 11.14 | 142,826 | -0.14(-1.27%) |
Sep 20, 2012 | 11.39 | 11.43 | 11.25 | 11.28 | 21,912 | -0.20(-1.71%) |
Sep 19, 2012 | 11.61 | 11.70 | 11.46 | 11.48 | 52,299 | -0.14(-1.23%) |
Sep 18, 2012 | 11.41 | 11.69 | 11.41 | 11.62 | 51,091 | +0.16(+1.39%) |
Sep 17, 2012 | 11.72 | 11.72 | 11.36 | 11.46 | 34,151 | -0.25(-2.12%) |
Sep 14, 2012 | 11.55 | 11.87 | 11.46 | 11.71 | 70,575 | +0.20(+1.77%) |
Sep 13, 2012 | 11.44 | 11.65 | 11.30 | 11.51 | 81,727 | +0.04(+0.39%) |
Sep 12, 2012 | 11.46 | 11.54 | 11.38 | 11.46 | 37,025 | +0.03(+0.23%) |
Sep 11, 2012 | 11.22 | 11.48 | 11.18 | 11.44 | 45,326 | +0.23(+2.06%) |
Sep 10, 2012 | 11.22 | 11.27 | 11.13 | 11.21 | 70,342 | +0.03(+0.24%) |
Sep 07, 2012 | 10.97 | 11.20 | 10.93 | 11.18 | 60,713 | +0.19(+1.77%) |
Sep 06, 2012 | 10.69 | 11.04 | 10.69 | 10.99 | 81,184 | +0.35(+3.33%) |
Sep 05, 2012 | 10.45 | 10.73 | 10.44 | 10.63 | 50,454 | +0.19(+1.78%) |
Sep 04, 2012 | 10.67 | 10.68 | 10.20 | 10.45 | 73,593 | -0.19(-1.83%) |
Aug 31, 2012 | 10.61 | 10.66 | 10.44 | 10.64 | 69,393 | +0.12(+1.18%) |
Aug 30, 2012 | 10.53 | 10.56 | 10.45 | 10.52 | 38,286 | -0.04(-0.42%) |
Aug 29, 2012 | 10.45 | 10.56 | 10.42 | 10.56 | 76,379 | +0.12(+1.19%) |
Aug 27, 2012 | 10.57 | 10.57 | 10.36 | 10.44 | 34,470 | -0.08(-0.76%) |
Aug 24, 2012 | 10.49 | 10.54 | 10.41 | 10.52 | 45,813 | -0.04(-0.34%) |
Aug 23, 2012 | 10.68 | 10.70 | 10.49 | 10.55 | 51,654 | -0.19(-1.81%) |
Aug 22, 2012 | 10.82 | 10.90 | 10.72 | 10.75 | 97,904 | -0.04(-0.41%) |
Aug 21, 2012 | 10.38 | 10.81 | 10.38 | 10.79 | 242,949 | +0.35(+3.40%) |
Aug 20, 2012 | 10.43 | 10.48 | 10.24 | 10.44 | 71,123 | +0.07(+0.68%) |
Aug 17, 2012 | 10.31 | 10.41 | 10.31 | 10.37 | 97,945 | +0.02(+0.17%) |
Aug 16, 2012 | 10.28 | 10.40 | 10.22 | 10.35 | 55,362 | +0.03(+0.26%) |
Aug 15, 2012 | 10.09 | 10.33 | 10.04 | 10.32 | 53,482 | +0.19(+1.92%) |
Aug 14, 2012 | 10.28 | 10.37 | 10.08 | 10.13 | 78,582 | -0.12(-1.21%) |
Aug 13, 2012 | 10.34 | 10.38 | 10.04 | 10.25 | 43,388 | -0.11(-1.03%) |
Aug 10, 2012 | 10.17 | 10.37 | 10.17 | 10.36 | 89,508 | +0.10(+0.95%) |
Aug 09, 2012 | 10.37 | 10.40 | 10.22 | 10.26 | 72,838 | -0.15(-1.45%) |
Aug 08, 2012 | 10.40 | 10.44 | 10.30 | 10.41 | 67,692 | +0.01(+0.09%) |
Aug 07, 2012 | 10.45 | 10.45 | 10.37 | 10.40 | 110,335 | +0.03(+0.26%) |
Aug 06, 2012 | 10.30 | 10.42 | 10.30 | 10.37 | 74,905 | +0.06(+0.60%) |
Aug 03, 2012 | 9.745 | 10.66 | 9.675 | 10.31 | 111,759 | +0.29(+2.92%) |
Aug 02, 2012 | 10.06 | 10.12 | 9.967 | 10.02 | 95,329 | -0.08(-0.79%) |
Aug 01, 2012 | 10.21 | 10.29 | 10.07 | 10.10 | 112,840 | -0.08(-0.78%) |
Jul 31, 2012 | 10.08 | 10.23 | 9.993 | 10.18 | 92,375 | +0.05(+0.52%) |
Jul 30, 2012 | 10.12 | 10.28 | 10.09 | 10.13 | 65,601 | +0.04(+0.35%) |
Jul 27, 2012 | 10.05 | 10.20 | 10.00 | 10.09 | 120,342 | +0.04(+0.35%) |
Jul 26, 2012 | 10.50 | 10.50 | 9.931 | 10.06 | 101,990 | -0.35(-3.32%) |
Jul 25, 2012 | 10.66 | 10.72 | 10.37 | 10.40 | 86,705 | -0.18(-1.68%) |
Jul 24, 2012 | 10.73 | 10.74 | 10.52 | 10.58 | 158,687 | -0.15(-1.40%) |
Jul 23, 2012 | 10.88 | 11.06 | 10.54 | 10.73 | 386,703 | -0.63(-5.54%) |
Jul 20, 2012 | 11.38 | 11.46 | 11.31 | 11.36 | 59,069 | -0.12(-1.00%) |
Jul 19, 2012 | 11.66 | 11.72 | 11.46 | 11.47 | 33,240 | -0.16(-1.37%) |
Jul 18, 2012 | 11.53 | 11.64 | 11.47 | 11.63 | 48,972 | +0.14(+1.23%) |
Jul 17, 2012 | 11.70 | 11.70 | 11.24 | 11.49 | 47,408 | -0.25(-2.11%) |
Jul 16, 2012 | 11.86 | 11.99 | 11.74 | 11.74 | 34,068 | -0.19(-1.56%) |
Jul 13, 2012 | 11.72 | 12.01 | 11.64 | 11.92 | 58,706 | +0.21(+1.82%) |
Jul 12, 2012 | 11.68 | 11.85 | 11.51 | 11.71 | 62,861 | -0.03(-0.23%) |
Jul 11, 2012 | 11.79 | 11.94 | 11.71 | 11.74 | 37,354 | -0.04(-0.30%) |
Jul 10, 2012 | 11.94 | 12.00 | 11.71 | 11.77 | 73,100 | -0.06(-0.52%) |
Jul 09, 2012 | 12.05 | 12.08 | 11.75 | 11.84 | 133,030 | -0.33(-2.69%) |
Jul 06, 2012 | 12.21 | 12.34 | 12.11 | 12.16 | 25,148 | -0.19(-1.51%) |
Jul 05, 2012 | 12.39 | 12.43 | 12.28 | 12.35 | 50,605 | -0.06(-0.50%) |
Jul 03, 2012 | 12.21 | 12.47 | 12.20 | 12.41 | 40,250 | +0.18(+1.45%) |
Jul 02, 2012 | 12.00 | 12.27 | 11.85 | 12.23 | 70,616 | +0.27(+2.22%) |
Jun 29, 2012 | 11.84 | 12.16 | 11.63 | 11.97 | 111,266 | +0.36(+3.13%) |
Jun 28, 2012 | 11.56 | 11.65 | 11.36 | 11.61 | 55,188 | -0.03(-0.23%) |
Jun 27, 2012 | 11.62 | 11.74 | 11.47 | 11.63 | 56,800 | +0.08(+0.69%) |
Jun 26, 2012 | 11.13 | 11.61 | 11.13 | 11.55 | 105,113 | +0.52(+4.74%) |
Jun 25, 2012 | 10.98 | 11.04 | 10.80 | 11.03 | 104,663 | -0.19(-1.74%) |
Jun 22, 2012 | 10.91 | 11.22 | 10.84 | 11.22 | 470,274 | +0.37(+3.43%) |
Jun 21, 2012 | 11.14 | 11.17 | 10.83 | 10.85 | 50,171 | -0.33(-2.93%) |
Jun 20, 2012 | 11.19 | 11.36 | 11.07 | 11.18 | 61,317 | -0.12(-1.02%) |
Jun 19, 2012 | 10.73 | 11.32 | 10.72 | 11.30 | 89,958 | +0.60(+5.63%) |
Jun 18, 2012 | 10.83 | 10.83 | 10.61 | 10.69 | 90,383 | -0.18(-1.63%) |
Jun 15, 2012 | 10.76 | 10.93 | 10.63 | 10.87 | 156,532 | +0.11(+0.99%) |
Jun 14, 2012 | 10.60 | 10.83 | 10.54 | 10.76 | 57,109 | +0.14(+1.33%) |
Jun 13, 2012 | 10.63 | 10.79 | 10.53 | 10.62 | 101,447 | -0.04(-0.41%) |
Jun 12, 2012 | 10.95 | 10.95 | 10.57 | 10.67 | 54,122 | -0.22(-2.02%) |
Jun 11, 2012 | 11.43 | 11.43 | 10.88 | 10.89 | 76,005 | -0.48(-4.25%) |
Jun 08, 2012 | 11.06 | 11.44 | 10.95 | 11.37 | 70,025 | +0.25(+2.29%) |
Jun 07, 2012 | 11.14 | 11.24 | 10.52 | 11.11 | 80,080 | +0.11(+0.96%) |
Jun 06, 2012 | 10.77 | 11.04 | 10.69 | 11.01 | 56,633 | +0.29(+2.71%) |
Jun 05, 2012 | 10.62 | 10.94 | 10.62 | 10.72 | 42,795 | +0.04(+0.33%) |
Jun 04, 2012 | 10.66 | 10.80 | 10.60 | 10.68 | 43,086 | +0.06(+0.58%) |
Jun 01, 2012 | 10.47 | 10.80 | 10.46 | 10.62 | 65,568 | -0.09(-0.82%) |
May 31, 2012 | 10.58 | 10.76 | 10.46 | 10.71 | 101,776 | +0.12(+1.16%) |
May 30, 2012 | 10.78 | 10.82 | 10.58 | 10.59 | 44,681 | -0.35(-3.21%) |
May 29, 2012 | 11.01 | 11.12 | 10.74 | 10.94 | 45,840 | +0.04(+0.32%) |
May 25, 2012 | 10.68 | 10.97 | 10.61 | 10.90 | 70,564 | +0.25(+2.31%) |
May 24, 2012 | 10.75 | 10.78 | 10.42 | 10.66 | 63,858 | -0.11(-0.98%) |
May 23, 2012 | 10.57 | 10.79 | 10.51 | 10.76 | 60,691 | +0.14(+1.32%) |
May 22, 2012 | 10.66 | 10.66 | 10.43 | 10.62 | 116,172 | -0.02(-0.17%) |
May 21, 2012 | 10.53 | 10.68 | 10.43 | 10.64 | 77,854 | +0.13(+1.25%) |
May 18, 2012 | 10.66 | 10.71 | 10.46 | 10.51 | 81,669 | -0.16(-1.48%) |
May 17, 2012 | 10.65 | 10.89 | 10.62 | 10.67 | 76,302 | +0.05(+0.50%) |
May 16, 2012 | 10.82 | 10.89 | 10.60 | 10.61 | 45,648 | -0.17(-1.55%) |
May 15, 2012 | 10.53 | 10.87 | 10.48 | 10.78 | 84,595 | +0.21(+1.99%) |
May 14, 2012 | 10.38 | 10.61 | 10.38 | 10.57 | 119,955 | +0.07(+0.67%) |
May 11, 2012 | 10.45 | 10.59 | 10.40 | 10.50 | 84,852 | -0.06(-0.58%) |
May 10, 2012 | 10.58 | 10.67 | 10.51 | 10.56 | 46,882 | +0.04(+0.33%) |
May 09, 2012 | 10.60 | 10.65 | 10.47 | 10.53 | 113,595 | -0.21(-1.96%) |
May 08, 2012 | 10.55 | 10.87 | 10.54 | 10.74 | 100,200 | +0.13(+1.24%) |
May 07, 2012 | 10.37 | 10.62 | 10.36 | 10.60 | 191,777 | +0.23(+2.20%) |
May 04, 2012 | 10.38 | 10.48 | 10.27 | 10.38 | 165,606 | -0.08(-0.76%) |
May 03, 2012 | 10.44 | 10.50 | 10.31 | 10.46 | 150,847 | -0.03(-0.25%) |
May 02, 2012 | 10.43 | 10.53 | 10.32 | 10.48 | 89,523 | -0.04(-0.42%) |
May 01, 2012 | 10.52 | 10.66 | 10.38 | 10.53 | 123,553 | -0.02(-0.17%) |
Apr 30, 2012 | 10.68 | 10.73 | 10.52 | 10.54 | 52,452 | -0.18(-1.72%) |
Apr 27, 2012 | 10.68 | 10.77 | 10.46 | 10.73 | 76,245 | +0.04(+0.41%) |
Apr 26, 2012 | 10.50 | 10.74 | 10.50 | 10.68 | 63,849 | +0.16(+1.50%) |
Apr 25, 2012 | 10.68 | 10.70 | 10.47 | 10.53 | 68,126 | -0.01(-0.08%) |
Apr 24, 2012 | 10.40 | 10.57 | 10.34 | 10.53 | 67,206 | +0.16(+1.52%) |
Apr 23, 2012 | 10.37 | 10.47 | 10.24 | 10.38 | 88,289 | -0.16(-1.50%) |
Apr 20, 2012 | 10.66 | 10.67 | 10.52 | 10.53 | 86,920 | -0.01(-0.08%) |
Apr 19, 2012 | 10.64 | 10.72 | 10.51 | 10.54 | 204,542 | -0.07(-0.66%) |
Apr 18, 2012 | 10.64 | 10.66 | 10.54 | 10.61 | 169,636 | -0.07(-0.66%) |
Apr 17, 2012 | 10.53 | 10.69 | 10.43 | 10.68 | 200,348 | +0.26(+2.53%) |
Apr 16, 2012 | 10.54 | 10.59 | 10.31 | 10.42 | 79,053 | -0.11(-1.08%) |
Apr 13, 2012 | 10.83 | 10.89 | 10.53 | 10.53 | 78,993 | -0.38(-3.46%) |
Apr 12, 2012 | 10.85 | 11.05 | 10.82 | 10.91 | 67,387 | +0.05(+0.49%) |
Apr 11, 2012 | 10.85 | 10.89 | 10.73 | 10.86 | 126,380 | +0.14(+1.31%) |
Apr 10, 2012 | 10.71 | 10.77 | 10.59 | 10.72 | 125,416 | +0.01(+0.08%) |
Apr 09, 2012 | 10.94 | 11.11 | 10.68 | 10.71 | 88,566 | -0.45(-4.02%) |
Apr 05, 2012 | 11.22 | 11.34 | 11.12 | 11.16 | 130,136 | -0.11(-0.94%) |
Apr 04, 2012 | 11.42 | 11.47 | 11.21 | 11.26 | 89,316 | -0.28(-2.43%) |
Apr 03, 2012 | 11.91 | 11.91 | 11.47 | 11.54 | 56,900 | -0.36(-3.03%) |
Apr 02, 2012 | 11.54 | 11.98 | 11.54 | 11.91 | 118,376 | +0.32(+2.73%) |
Mar 30, 2012 | 11.82 | 11.82 | 11.48 | 11.59 | 114,787 | -0.14(-1.20%) |
Mar 29, 2012 | 11.75 | 11.91 | 11.62 | 11.73 | 74,610 | -0.10(-0.82%) |
Mar 28, 2012 | 11.77 | 11.84 | 11.71 | 11.83 | 95,888 | +0.04(+0.30%) |
Mar 27, 2012 | 11.91 | 11.99 | 11.78 | 11.79 | 53,713 | -0.21(-1.76%) |
Mar 26, 2012 | 11.86 | 12.17 | 11.77 | 12.00 | 80,533 | +0.26(+2.25%) |
Mar 23, 2012 | 11.79 | 11.81 | 11.61 | 11.74 | 71,317 | -0.08(-0.67%) |
Mar 22, 2012 | 11.67 | 11.82 | 11.67 | 11.82 | 65,603 | +0.04(+0.30%) |
Mar 21, 2012 | 11.76 | 11.91 | 11.73 | 11.78 | 54,244 | +0.02(+0.15%) |
Mar 20, 2012 | 11.89 | 11.98 | 11.76 | 11.76 | 61,388 | -0.24(-1.98%) |
Mar 19, 2012 | 11.75 | 12.12 | 11.74 | 12.00 | 75,467 | +0.23(+1.94%) |
Mar 16, 2012 | 11.69 | 11.87 | 11.69 | 11.77 | 170,299 | +0.10(+0.83%) |
Mar 15, 2012 | 11.52 | 11.69 | 11.36 | 11.68 | 135,309 | +0.17(+1.45%) |
Mar 14, 2012 | 11.68 | 11.69 | 11.48 | 11.51 | 45,206 | -0.17(-1.43%) |
Mar 13, 2012 | 11.61 | 11.74 | 11.52 | 11.68 | 120,936 | +0.10(+0.83%) |
Mar 12, 2012 | 11.71 | 11.82 | 11.55 | 11.58 | 72,975 | -0.12(-1.04%) |
Mar 09, 2012 | 11.29 | 11.95 | 11.29 | 11.70 | 86,236 | +0.38(+3.39%) |
Mar 08, 2012 | 11.12 | 11.34 | 11.06 | 11.32 | 52,847 | +0.26(+2.37%) |
Mar 07, 2012 | 11.15 | 11.27 | 11.04 | 11.06 | 92,099 | -0.03(-0.24%) |
Mar 06, 2012 | 11.00 | 11.26 | 11.00 | 11.08 | 107,354 | -0.03(-0.31%) |
Mar 05, 2012 | 11.03 | 11.22 | 10.97 | 11.12 | 108,452 | +0.06(+0.55%) |
Mar 02, 2012 | 11.32 | 11.36 | 11.00 | 11.06 | 131,216 | -0.27(-2.39%) |