Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.36 | 12.41 | 12.28 | 12.28 | 8,302,088 | -0.06(-0.47%) |
Mar 27, 2013 | 12.15 | 12.34 | 12.15 | 12.34 | 1,513,358 | +0.09(+0.71%) |
Mar 26, 2013 | 12.23 | 12.28 | 12.19 | 12.26 | 2,278,305 | +0.09(+0.71%) |
Mar 25, 2013 | 12.23 | 12.37 | 12.14 | 12.17 | 3,783,708 | -0.06(-0.47%) |
Mar 22, 2013 | 12.18 | 12.30 | 12.15 | 12.23 | 3,131,528 | +0.09(+0.71%) |
Mar 21, 2013 | 12.16 | 12.26 | 12.11 | 12.14 | 4,852,643 | -0.04(-0.30%) |
Mar 20, 2013 | 12.10 | 12.19 | 12.07 | 12.18 | 4,801,945 | +0.12(+0.96%) |
Mar 19, 2013 | 12.15 | 12.17 | 11.97 | 12.06 | 3,780,972 | -0.11(-0.89%) |
Mar 18, 2013 | 12.16 | 12.25 | 12.11 | 12.17 | 3,740,307 | -0.14(-1.18%) |
Mar 15, 2013 | 12.18 | 12.31 | 12.08 | 12.31 | 6,611,468 | +0.15(+1.25%) |
Mar 14, 2013 | 11.97 | 12.18 | 11.97 | 12.16 | 4,206,567 | +0.17(+1.39%) |
Mar 13, 2013 | 11.91 | 12.00 | 11.87 | 12.00 | 4,915,283 | +0.12(+0.97%) |
Mar 12, 2013 | 12.02 | 12.03 | 11.85 | 11.88 | 4,280,659 | -0.12(-1.02%) |
Mar 11, 2013 | 12.00 | 12.05 | 11.94 | 12.00 | 2,562,105 | -0.04(-0.30%) |
Mar 08, 2013 | 11.88 | 12.05 | 11.84 | 12.04 | 4,076,324 | +0.20(+1.65%) |
Mar 07, 2013 | 11.92 | 11.94 | 11.79 | 11.84 | 3,524,966 | -0.05(-0.43%) |
Mar 06, 2013 | 11.93 | 11.94 | 11.81 | 11.89 | 3,104,319 | -0.01(-0.12%) |
Mar 05, 2013 | 11.77 | 11.94 | 11.73 | 11.91 | 2,443,612 | +0.15(+1.29%) |
Mar 04, 2013 | 11.61 | 11.81 | 11.61 | 11.76 | 2,931,909 | +0.09(+0.81%) |
Mar 01, 2013 | 11.63 | 11.68 | 11.53 | 11.66 | 4,644,839 | -0.03(-0.25%) |
Feb 28, 2013 | 11.60 | 11.73 | 11.58 | 11.69 | 7,953,485 | +0.07(+0.62%) |
Feb 27, 2013 | 11.27 | 11.62 | 11.26 | 11.62 | 5,610,310 | +0.33(+2.88%) |
Feb 26, 2013 | 11.24 | 11.35 | 11.23 | 11.29 | 6,620,441 | +0.13(+1.17%) |
Feb 25, 2013 | 11.42 | 11.45 | 11.16 | 11.16 | 6,517,985 | -0.20(-1.72%) |
Feb 22, 2013 | 11.26 | 11.40 | 11.21 | 11.36 | 8,726,612 | +0.16(+1.42%) |
Feb 21, 2013 | 11.28 | 11.32 | 11.13 | 11.20 | 4,575,063 | -0.20(-1.71%) |
Feb 20, 2013 | 11.55 | 11.61 | 11.39 | 11.39 | 4,366,846 | -0.16(-1.38%) |
Feb 19, 2013 | 11.49 | 11.59 | 11.48 | 11.55 | 6,904,428 | +0.10(+0.88%) |
Feb 15, 2013 | 11.47 | 11.54 | 11.39 | 11.45 | 5,197,440 | -0.06(-0.50%) |
Feb 14, 2013 | 11.55 | 11.64 | 11.50 | 11.51 | 8,110,526 | -0.04(-0.31%) |
Feb 13, 2013 | 11.55 | 11.62 | 11.51 | 11.55 | 3,558,127 | +0.03(+0.25%) |
Feb 12, 2013 | 11.51 | 11.54 | 11.47 | 11.52 | 4,699,600 | +0.04(+0.38%) |
Feb 11, 2013 | 11.48 | 11.54 | 11.42 | 11.47 | 6,955,098 | -0.03(-0.25%) |
Feb 08, 2013 | 11.38 | 11.52 | 11.38 | 11.50 | 6,199,408 | +0.11(+1.01%) |
Feb 07, 2013 | 11.33 | 11.41 | 11.29 | 11.39 | 6,297,164 | +0.09(+0.76%) |
Feb 06, 2013 | 11.17 | 11.30 | 11.15 | 11.30 | 3,872,647 | +0.06(+0.57%) |
Feb 04, 2013 | 11.07 | 11.26 | 11.03 | 11.24 | 10,269,825 | +0.11(+0.96%) |
Feb 01, 2013 | 11.08 | 11.15 | 11.00 | 11.13 | 8,139,850 | +0.10(+0.91%) |
Jan 31, 2013 | 10.81 | 11.03 | 10.77 | 11.03 | 13,294,963 | +0.20(+1.85%) |
Jan 30, 2013 | 10.95 | 10.97 | 10.75 | 10.83 | 7,188,076 | -0.09(-0.79%) |
Jan 29, 2013 | 10.89 | 10.95 | 10.86 | 10.92 | 6,506,952 | +0.00(+0.00%) |
Jan 28, 2013 | 11.02 | 11.02 | 10.88 | 10.92 | 3,789,327 | -0.02(-0.20%) |
Jan 25, 2013 | 10.96 | 10.97 | 10.88 | 10.94 | 4,646,707 | +0.04(+0.39%) |
Jan 24, 2013 | 10.91 | 10.95 | 10.86 | 10.89 | 3,753,114 | +0.01(+0.13%) |
Jan 23, 2013 | 10.87 | 10.90 | 10.84 | 10.88 | 5,918,965 | -0.01(-0.07%) |
Jan 22, 2013 | 10.74 | 10.89 | 10.70 | 10.89 | 6,761,521 | +0.16(+1.53%) |
Jan 18, 2013 | 10.77 | 10.77 | 10.67 | 10.72 | 4,104,552 | -0.04(-0.40%) |
Jan 17, 2013 | 10.64 | 10.79 | 10.62 | 10.77 | 11,704,216 | +0.19(+1.76%) |
Jan 16, 2013 | 10.57 | 10.62 | 10.52 | 10.58 | 6,323,904 | -0.03(-0.27%) |
Jan 15, 2013 | 10.50 | 10.62 | 10.47 | 10.61 | 5,385,138 | +0.14(+1.30%) |
Jan 14, 2013 | 10.47 | 10.50 | 10.41 | 10.47 | 3,415,097 | -0.02(-0.20%) |
Jan 11, 2013 | 10.54 | 10.57 | 10.40 | 10.49 | 6,242,896 | -0.06(-0.61%) |
Jan 10, 2013 | 10.33 | 10.60 | 10.25 | 10.56 | 45,221,036 | +0.14(+1.30%) |
Jan 09, 2013 | 10.33 | 10.42 | 10.29 | 10.42 | 2,831,105 | +0.11(+1.04%) |
Jan 08, 2013 | 10.27 | 10.35 | 10.20 | 10.32 | 3,487,034 | +0.04(+0.42%) |
Jan 07, 2013 | 10.21 | 10.28 | 10.19 | 10.27 | 2,566,843 | +0.06(+0.56%) |
Jan 04, 2013 | 10.14 | 10.24 | 10.10 | 10.21 | 3,147,286 | +0.10(+0.99%) |
Jan 03, 2013 | 10.06 | 10.19 | 10.04 | 10.11 | 2,772,802 | +0.06(+0.64%) |
Jan 02, 2013 | 10.09 | 10.11 | 9.979 | 10.05 | 3,173,909 | +0.11(+1.12%) |
Dec 31, 2012 | 9.807 | 9.957 | 9.771 | 9.939 | 1,443,494 | +0.10(+1.06%) |
Dec 28, 2012 | 9.814 | 9.929 | 9.814 | 9.836 | 1,277,800 | -0.05(-0.51%) |
Dec 27, 2012 | 9.893 | 9.929 | 9.796 | 9.886 | 2,029,443 | -0.01(-0.07%) |
Dec 26, 2012 | 9.936 | 9.972 | 9.864 | 9.893 | 1,871,241 | -0.04(-0.36%) |
Dec 24, 2012 | 9.914 | 9.993 | 9.886 | 9.929 | 895,664 | -0.04(-0.36%) |
Dec 21, 2012 | 9.843 | 10.01 | 9.843 | 9.964 | 7,053,804 | -0.03(-0.29%) |
Dec 20, 2012 | 9.914 | 10.00 | 9.821 | 9.993 | 1,995,381 | +0.08(+0.79%) |
Dec 19, 2012 | 9.900 | 9.936 | 9.821 | 9.914 | 2,447,157 | +0.01(+0.07%) |
Dec 18, 2012 | 9.757 | 9.914 | 9.721 | 9.907 | 2,432,478 | +0.14(+1.47%) |
Dec 17, 2012 | 9.678 | 9.764 | 9.606 | 9.764 | 2,233,536 | +0.14(+1.41%) |
Dec 14, 2012 | 9.642 | 9.728 | 9.556 | 9.628 | 2,288,288 | -0.02(-0.22%) |
Dec 13, 2012 | 9.707 | 9.707 | 9.585 | 9.649 | 1,810,404 | -0.01(-0.15%) |
Dec 12, 2012 | 9.728 | 9.793 | 9.628 | 9.664 | 3,812,063 | -0.06(-0.59%) |
Dec 11, 2012 | 9.778 | 9.785 | 9.700 | 9.721 | 4,214,102 | -0.01(-0.07%) |
Dec 10, 2012 | 9.714 | 9.821 | 9.707 | 9.728 | 3,495,236 | +0.06(+0.67%) |
Dec 07, 2012 | 9.599 | 9.671 | 9.564 | 9.664 | 3,651,161 | +0.10(+1.05%) |
Dec 06, 2012 | 9.564 | 9.606 | 9.528 | 9.564 | 2,299,560 | +0.03(+0.30%) |
Dec 05, 2012 | 9.635 | 9.635 | 9.470 | 9.535 | 4,269,908 | -0.07(-0.75%) |
Dec 04, 2012 | 9.649 | 9.707 | 9.606 | 9.606 | 4,468,533 | -0.06(-0.59%) |
Nov 30, 2012 | 9.606 | 9.692 | 9.585 | 9.664 | 4,933,988 | +0.06(+0.67%) |
Nov 29, 2012 | 9.664 | 9.707 | 9.592 | 9.599 | 3,197,084 | -0.01(-0.07%) |
Nov 28, 2012 | 9.592 | 9.621 | 9.496 | 9.606 | 2,040,583 | +0.00(+0.00%) |
Nov 27, 2012 | 9.657 | 9.700 | 9.542 | 9.606 | 3,574,245 | -0.11(-1.11%) |
Nov 26, 2012 | 9.564 | 9.721 | 9.564 | 9.714 | 5,053,758 | +0.10(+1.04%) |
Nov 23, 2012 | 9.578 | 9.642 | 9.542 | 9.614 | 722,806 | +0.11(+1.13%) |
Nov 21, 2012 | 9.521 | 9.578 | 9.428 | 9.506 | 1,296,268 | -0.02(-0.23%) |
Nov 20, 2012 | 9.442 | 9.549 | 9.399 | 9.528 | 3,655,898 | +0.09(+0.99%) |
Nov 19, 2012 | 9.313 | 9.478 | 9.284 | 9.435 | 4,251,021 | +0.21(+2.25%) |
Nov 16, 2012 | 9.148 | 9.241 | 9.113 | 9.227 | 2,141,682 | +0.09(+0.94%) |
Nov 15, 2012 | 9.227 | 9.334 | 9.098 | 9.141 | 4,242,536 | -0.09(-1.01%) |
Nov 14, 2012 | 9.614 | 9.649 | 9.181 | 9.234 | 7,004,030 | -0.36(-3.73%) |
Nov 13, 2012 | 9.556 | 9.685 | 9.542 | 9.592 | 1,729,148 | +0.00(+0.00%) |
Nov 12, 2012 | 9.685 | 9.714 | 9.564 | 9.592 | 1,491,257 | -0.07(-0.74%) |
Nov 09, 2012 | 9.986 | 10.11 | 9.585 | 9.664 | 5,067,560 | -0.06(-0.66%) |
Nov 08, 2012 | 9.919 | 9.919 | 9.714 | 9.728 | 3,252,590 | -0.13(-1.36%) |
Nov 07, 2012 | 9.898 | 9.979 | 9.841 | 9.862 | 3,641,133 | -0.11(-1.13%) |
Nov 06, 2012 | 10.01 | 10.04 | 9.877 | 9.976 | 3,758,575 | +0.04(+0.36%) |
Nov 05, 2012 | 10.06 | 10.09 | 9.870 | 9.940 | 2,465,563 | -0.11(-1.06%) |
Nov 02, 2012 | 10.09 | 10.18 | 10.01 | 10.05 | 6,169,587 | -0.03(-0.28%) |
Nov 01, 2012 | 9.954 | 11.26 | 9.665 | 10.07 | 6,121,388 | -0.16(-1.59%) |
Oct 31, 2012 | 10.12 | 10.24 | 10.04 | 10.24 | 3,204,022 | +0.16(+1.61%) |
Oct 26, 2012 | 10.17 | 10.07 | 10.07 | 10.07 | 2,982,088 | -0.09(-0.90%) |
Oct 25, 2012 | 10.39 | 10.48 | 10.13 | 10.17 | 4,154,397 | -0.15(-1.44%) |
Oct 24, 2012 | 10.41 | 10.47 | 10.28 | 10.31 | 2,451,347 | -0.08(-0.75%) |
Oct 23, 2012 | 10.42 | 10.46 | 10.23 | 10.39 | 3,852,499 | -0.26(-2.46%) |
Oct 19, 2012 | 10.70 | 10.76 | 10.55 | 10.65 | 3,295,611 | -0.06(-0.53%) |
Oct 18, 2012 | 10.54 | 10.72 | 10.54 | 10.71 | 2,397,228 | +0.13(+1.27%) |
Oct 17, 2012 | 10.53 | 10.60 | 10.48 | 10.58 | 2,665,674 | +0.03(+0.27%) |
Oct 16, 2012 | 10.48 | 10.57 | 10.46 | 10.55 | 2,765,013 | +0.13(+1.22%) |
Oct 15, 2012 | 10.34 | 10.46 | 10.24 | 10.42 | 3,143,987 | +0.06(+0.61%) |
Oct 12, 2012 | 10.37 | 10.43 | 10.29 | 10.36 | 2,505,285 | -0.05(-0.48%) |
Oct 11, 2012 | 10.38 | 10.45 | 10.31 | 10.41 | 2,484,405 | +0.09(+0.89%) |
Oct 10, 2012 | 10.29 | 10.36 | 10.24 | 10.31 | 2,665,177 | +0.01(+0.07%) |
Oct 09, 2012 | 10.34 | 10.42 | 10.28 | 10.31 | 2,499,869 | -0.04(-0.34%) |
Oct 08, 2012 | 10.36 | 10.40 | 10.31 | 10.34 | 1,302,626 | -0.05(-0.48%) |
Oct 05, 2012 | 10.34 | 10.43 | 10.25 | 10.39 | 3,396,685 | +0.11(+1.10%) |
Oct 04, 2012 | 10.46 | 10.51 | 10.25 | 10.28 | 5,054,069 | -0.13(-1.29%) |
Oct 03, 2012 | 10.43 | 10.55 | 10.37 | 10.41 | 3,871,628 | +0.02(+0.20%) |
Oct 02, 2012 | 10.36 | 10.41 | 10.26 | 10.39 | 4,408,048 | +0.07(+0.68%) |
Oct 01, 2012 | 10.44 | 10.44 | 10.16 | 10.32 | 4,249,721 | -0.07(-0.68%) |
Sep 28, 2012 | 10.34 | 10.46 | 10.32 | 10.39 | 3,464,917 | -0.02(-0.20%) |
Sep 27, 2012 | 10.43 | 10.51 | 10.38 | 10.41 | 2,911,162 | +0.02(+0.20%) |
Sep 26, 2012 | 10.44 | 10.51 | 10.30 | 10.39 | 4,712,839 | -0.04(-0.41%) |
Sep 25, 2012 | 10.75 | 10.75 | 10.40 | 10.44 | 8,124,212 | -0.26(-2.45%) |
Sep 24, 2012 | 10.68 | 10.75 | 10.64 | 10.70 | 4,409,039 | -0.02(-0.20%) |
Sep 21, 2012 | 10.77 | 10.80 | 10.69 | 10.72 | 4,198,924 | +0.02(+0.20%) |
Sep 20, 2012 | 10.79 | 10.85 | 10.63 | 10.70 | 4,107,411 | -0.18(-1.63%) |
Sep 19, 2012 | 10.93 | 11.00 | 10.87 | 10.87 | 3,318,982 | -0.08(-0.77%) |
Sep 18, 2012 | 11.04 | 11.05 | 10.89 | 10.96 | 2,848,559 | -0.11(-1.02%) |
Sep 17, 2012 | 11.14 | 11.23 | 11.06 | 11.07 | 2,565,168 | -0.08(-0.70%) |
Sep 14, 2012 | 11.09 | 11.31 | 11.09 | 11.15 | 3,389,197 | +0.10(+0.90%) |
Sep 13, 2012 | 10.89 | 11.09 | 10.84 | 11.05 | 4,697,034 | +0.14(+1.30%) |
Sep 12, 2012 | 10.77 | 10.91 | 10.72 | 10.91 | 5,209,008 | +0.14(+1.31%) |
Sep 11, 2012 | 10.58 | 10.77 | 10.58 | 10.77 | 6,177,048 | +0.10(+0.93%) |
Sep 10, 2012 | 10.57 | 10.67 | 10.51 | 10.67 | 3,740,343 | +0.04(+0.40%) |
Sep 07, 2012 | 10.57 | 10.63 | 10.51 | 10.63 | 5,915,853 | +0.06(+0.53%) |
Sep 06, 2012 | 10.44 | 10.63 | 10.40 | 10.57 | 7,363,533 | +0.17(+1.63%) |
Sep 05, 2012 | 10.39 | 10.44 | 10.31 | 10.40 | 4,541,855 | -0.03(-0.27%) |
Sep 04, 2012 | 10.22 | 10.43 | 10.14 | 10.43 | 3,204,441 | +0.18(+1.72%) |
Aug 31, 2012 | 10.23 | 10.27 | 10.07 | 10.25 | 4,870,263 | +0.08(+0.76%) |
Aug 30, 2012 | 10.11 | 10.17 | 10.09 | 10.17 | 2,031,032 | +0.00(+0.00%) |
Aug 29, 2012 | 10.17 | 10.24 | 10.12 | 10.17 | 2,767,274 | +0.08(+0.77%) |
Aug 27, 2012 | 10.13 | 10.13 | 9.983 | 10.10 | 2,954,418 | +0.02(+0.21%) |
Aug 24, 2012 | 9.990 | 10.12 | 9.961 | 10.07 | 2,437,357 | +0.06(+0.56%) |
Aug 23, 2012 | 10.09 | 10.12 | 9.997 | 10.02 | 1,442,108 | -0.09(-0.91%) |
Aug 22, 2012 | 10.11 | 10.15 | 9.983 | 10.11 | 1,759,678 | -0.04(-0.35%) |
Aug 21, 2012 | 10.09 | 10.15 | 10.05 | 10.15 | 3,164,882 | +0.08(+0.84%) |
Aug 20, 2012 | 9.912 | 10.07 | 9.845 | 10.06 | 4,145,396 | +0.16(+1.64%) |
Aug 17, 2012 | 9.912 | 9.912 | 9.848 | 9.898 | 8,392,535 | +0.00(+0.00%) |
Aug 16, 2012 | 9.905 | 9.926 | 9.792 | 9.898 | 3,432,763 | +0.04(+0.43%) |
Aug 15, 2012 | 9.820 | 9.905 | 9.820 | 9.855 | 2,948,836 | +0.01(+0.07%) |
Aug 14, 2012 | 9.976 | 10.00 | 9.820 | 9.848 | 3,301,731 | -0.08(-0.85%) |
Aug 13, 2012 | 9.990 | 9.997 | 9.898 | 9.933 | 2,281,277 | -0.01(-0.07%) |
Aug 10, 2012 | 9.933 | 9.961 | 9.877 | 9.940 | 1,662,790 | +0.01(+0.07%) |
Aug 09, 2012 | 9.968 | 10.04 | 9.926 | 9.933 | 2,382,232 | -0.04(-0.42%) |
Aug 08, 2012 | 10.07 | 10.12 | 9.954 | 9.975 | 2,156,598 | -0.16(-1.58%) |
Aug 07, 2012 | 10.20 | 10.21 | 10.08 | 10.14 | 3,162,818 | -0.04(-0.34%) |
Aug 06, 2012 | 10.30 | 10.32 | 10.16 | 10.17 | 3,124,810 | -0.12(-1.15%) |
Aug 03, 2012 | 10.24 | 10.37 | 10.19 | 10.29 | 3,186,763 | +0.16(+1.59%) |
Aug 02, 2012 | 10.08 | 10.13 | 9.982 | 10.13 | 3,304,987 | -0.01(-0.14%) |
Aug 01, 2012 | 10.16 | 10.30 | 10.13 | 10.14 | 2,945,990 | +0.04(+0.41%) |
Jul 31, 2012 | 10.16 | 10.19 | 10.07 | 10.10 | 4,113,125 | -0.09(-0.89%) |
Jul 30, 2012 | 10.12 | 10.26 | 10.11 | 10.19 | 3,386,082 | +0.09(+0.90%) |
Jul 27, 2012 | 10.07 | 10.21 | 10.04 | 10.10 | 3,098,955 | +0.11(+1.12%) |
Jul 26, 2012 | 9.923 | 10.02 | 9.828 | 9.989 | 5,670,600 | +0.22(+2.22%) |
Jul 25, 2012 | 9.780 | 9.835 | 9.682 | 9.773 | 5,333,720 | +0.01(+0.07%) |
Jul 24, 2012 | 9.898 | 9.940 | 9.717 | 9.766 | 5,828,471 | -0.13(-1.27%) |
Jul 23, 2012 | 9.877 | 9.933 | 9.745 | 9.891 | 10,699,122 | -0.08(-0.77%) |
Jul 20, 2012 | 10.04 | 10.13 | 9.968 | 9.968 | 3,423,011 | -0.17(-1.72%) |
Jul 19, 2012 | 10.33 | 10.33 | 10.04 | 10.14 | 4,355,640 | -0.18(-1.76%) |
Jul 18, 2012 | 10.31 | 10.37 | 10.25 | 10.32 | 3,476,526 | -0.02(-0.20%) |
Jul 17, 2012 | 10.28 | 10.37 | 10.18 | 10.35 | 4,642,825 | +0.09(+0.89%) |
Jul 16, 2012 | 10.18 | 10.28 | 10.14 | 10.25 | 3,476,919 | +0.09(+0.89%) |
Jul 13, 2012 | 10.07 | 10.23 | 10.04 | 10.16 | 8,569,379 | +0.13(+1.32%) |
Jul 12, 2012 | 9.968 | 10.12 | 9.919 | 10.03 | 3,875,248 | -0.01(-0.07%) |
Jul 11, 2012 | 10.09 | 10.11 | 9.993 | 10.04 | 2,427,811 | -0.02(-0.21%) |
Jul 10, 2012 | 10.29 | 10.32 | 10.01 | 10.06 | 4,830,838 | -0.17(-1.64%) |
Jul 09, 2012 | 10.30 | 10.32 | 10.20 | 10.23 | 5,192,095 | -0.06(-0.54%) |
Jul 06, 2012 | 10.21 | 10.33 | 10.21 | 10.28 | 3,055,901 | -0.01(-0.14%) |
Jul 05, 2012 | 10.35 | 10.41 | 10.28 | 10.30 | 3,031,818 | -0.06(-0.54%) |
Jul 03, 2012 | 10.36 | 10.44 | 10.29 | 10.35 | 1,921,023 | +0.00(+0.00%) |
Jul 02, 2012 | 10.27 | 10.35 | 10.16 | 10.35 | 2,930,984 | +0.13(+1.23%) |
Jun 29, 2012 | 10.14 | 10.25 | 10.11 | 10.23 | 6,109,961 | +0.27(+2.67%) |
Jun 28, 2012 | 9.752 | 9.961 | 9.647 | 9.961 | 5,653,797 | +0.17(+1.71%) |
Jun 27, 2012 | 9.591 | 9.828 | 9.535 | 9.794 | 3,572,812 | +0.20(+2.11%) |
Jun 26, 2012 | 9.675 | 9.738 | 9.549 | 9.591 | 7,131,781 | -0.08(-0.79%) |
Jun 25, 2012 | 9.696 | 9.773 | 9.598 | 9.668 | 2,810,223 | -0.17(-1.70%) |
Jun 22, 2012 | 9.884 | 9.912 | 9.780 | 9.835 | 3,243,530 | -0.02(-0.21%) |
Jun 21, 2012 | 10.10 | 10.11 | 9.846 | 9.856 | 2,810,274 | -0.23(-2.28%) |
Jun 20, 2012 | 10.08 | 10.14 | 9.975 | 10.09 | 3,739,624 | -0.03(-0.28%) |
Jun 19, 2012 | 10.16 | 10.24 | 10.07 | 10.11 | 4,377,231 | -0.01(-0.14%) |
Jun 18, 2012 | 9.863 | 10.15 | 9.773 | 10.13 | 6,504,663 | +0.23(+2.33%) |
Jun 15, 2012 | 9.773 | 9.898 | 9.724 | 9.898 | 5,435,214 | +0.13(+1.36%) |
Jun 14, 2012 | 9.605 | 9.808 | 9.584 | 9.766 | 3,029,583 | +0.17(+1.75%) |
Jun 13, 2012 | 9.577 | 9.773 | 9.539 | 9.598 | 2,713,048 | -0.03(-0.29%) |
Jun 12, 2012 | 9.437 | 9.661 | 9.437 | 9.626 | 2,862,232 | +0.20(+2.07%) |
Jun 11, 2012 | 9.801 | 9.801 | 9.423 | 9.430 | 2,901,303 | -0.25(-2.60%) |
Jun 08, 2012 | 9.570 | 9.696 | 9.549 | 9.682 | 2,652,615 | +0.11(+1.17%) |
Jun 07, 2012 | 9.808 | 9.856 | 9.549 | 9.570 | 3,488,586 | -0.12(-1.23%) |
Jun 06, 2012 | 9.472 | 9.689 | 9.416 | 9.689 | 2,779,640 | +0.32(+3.43%) |
Jun 05, 2012 | 9.200 | 9.563 | 9.179 | 9.367 | 6,754,809 | +0.12(+1.28%) |
Jun 04, 2012 | 9.353 | 9.378 | 9.123 | 9.249 | 2,738,777 | -0.12(-1.27%) |
Jun 01, 2012 | 9.395 | 9.521 | 9.319 | 9.367 | 3,895,159 | -0.30(-3.11%) |
May 31, 2012 | 9.521 | 9.724 | 9.395 | 9.668 | 5,185,334 | +0.17(+1.76%) |
May 30, 2012 | 9.689 | 9.717 | 9.500 | 9.500 | 2,892,634 | -0.30(-3.06%) |
May 29, 2012 | 9.619 | 9.801 | 9.612 | 9.801 | 2,824,918 | +0.22(+2.26%) |
May 25, 2012 | 9.612 | 9.675 | 9.528 | 9.584 | 1,680,119 | -0.05(-0.51%) |
May 24, 2012 | 9.724 | 9.724 | 9.483 | 9.633 | 2,146,614 | +0.08(+0.80%) |
May 23, 2012 | 9.514 | 9.584 | 9.385 | 9.556 | 4,435,545 | -0.06(-0.58%) |
May 22, 2012 | 9.598 | 9.689 | 9.556 | 9.612 | 3,006,403 | +0.01(+0.15%) |
May 21, 2012 | 9.374 | 9.612 | 9.319 | 9.598 | 2,959,855 | +0.22(+2.38%) |
May 18, 2012 | 9.486 | 9.507 | 9.319 | 9.374 | 3,194,210 | -0.09(-0.96%) |
May 17, 2012 | 9.794 | 9.822 | 9.437 | 9.465 | 4,081,008 | -0.34(-3.49%) |
May 16, 2012 | 9.982 | 9.989 | 9.801 | 9.808 | 2,599,304 | -0.13(-1.34%) |
May 15, 2012 | 9.982 | 9.989 | 9.863 | 9.940 | 3,858,206 | -0.07(-0.70%) |
May 14, 2012 | 10.10 | 10.15 | 9.989 | 10.01 | 3,228,457 | -0.13(-1.24%) |
May 11, 2012 | 10.12 | 10.24 | 10.08 | 10.14 | 3,866,376 | -0.06(-0.54%) |
May 10, 2012 | 10.34 | 10.35 | 10.14 | 10.19 | 5,052,235 | -0.08(-0.81%) |
May 09, 2012 | 10.22 | 10.34 | 10.14 | 10.27 | 5,719,396 | -0.04(-0.40%) |
May 08, 2012 | 10.20 | 10.32 | 10.16 | 10.32 | 4,719,675 | +0.02(+0.20%) |
May 07, 2012 | 10.19 | 10.36 | 10.16 | 10.29 | 2,340,127 | +0.08(+0.74%) |
May 04, 2012 | 10.29 | 10.33 | 10.17 | 10.22 | 2,680,470 | -0.17(-1.60%) |
May 03, 2012 | 10.32 | 10.47 | 10.29 | 10.38 | 3,271,597 | +0.08(+0.80%) |
May 02, 2012 | 10.25 | 10.33 | 10.11 | 10.30 | 2,781,396 | -0.04(-0.40%) |
May 01, 2012 | 10.10 | 10.43 | 10.00 | 10.34 | 4,504,139 | +0.11(+1.08%) |
Apr 30, 2012 | 10.18 | 10.25 | 10.07 | 10.23 | 2,458,719 | +0.06(+0.61%) |
Apr 27, 2012 | 10.21 | 10.23 | 10.05 | 10.17 | 4,853,888 | -0.04(-0.41%) |
Apr 26, 2012 | 9.984 | 10.34 | 9.963 | 10.21 | 4,873,306 | -0.10(-0.94%) |
Apr 25, 2012 | 10.54 | 10.57 | 10.26 | 10.31 | 5,321,605 | +0.09(+0.88%) |
Apr 24, 2012 | 9.970 | 10.22 | 9.936 | 10.22 | 3,799,111 | +0.28(+2.85%) |
Apr 23, 2012 | 9.915 | 9.991 | 9.811 | 9.936 | 5,708,073 | -0.08(-0.83%) |
Apr 20, 2012 | 9.943 | 10.06 | 9.929 | 10.02 | 3,555,960 | +0.10(+1.04%) |
Apr 19, 2012 | 9.949 | 10.00 | 9.873 | 9.915 | 3,439,821 | -0.03(-0.28%) |
Apr 18, 2012 | 9.998 | 9.998 | 9.887 | 9.943 | 3,362,945 | -0.08(-0.76%) |
Apr 17, 2012 | 9.991 | 10.05 | 9.901 | 10.02 | 2,463,307 | +0.10(+1.04%) |
Apr 16, 2012 | 9.873 | 10.01 | 9.791 | 9.915 | 4,572,874 | +0.11(+1.13%) |
Apr 13, 2012 | 9.756 | 9.839 | 9.659 | 9.804 | 4,606,129 | +0.01(+0.14%) |
Apr 12, 2012 | 9.563 | 9.791 | 9.528 | 9.791 | 2,265,560 | +0.21(+2.24%) |
Apr 11, 2012 | 9.583 | 9.604 | 9.459 | 9.577 | 6,146,844 | +0.10(+1.02%) |
Apr 10, 2012 | 9.680 | 9.742 | 9.376 | 9.480 | 8,185,014 | -0.19(-1.93%) |
Apr 09, 2012 | 9.701 | 9.735 | 9.625 | 9.666 | 3,938,560 | -0.17(-1.69%) |
Apr 05, 2012 | 9.832 | 9.880 | 9.784 | 9.832 | 3,736,890 | -0.02(-0.21%) |
Apr 04, 2012 | 9.880 | 9.922 | 9.777 | 9.853 | 3,025,065 | -0.09(-0.90%) |
Apr 03, 2012 | 9.949 | 10.01 | 9.901 | 9.943 | 5,921,108 | -0.01(-0.14%) |