Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.95 | 12.03 | 11.95 | 12.03 | 12,151 | +0.02(+0.13%) |
Apr 29, 2013 | 11.88 | 12.03 | 11.88 | 12.01 | 99,197 | +0.09(+0.76%) |
Apr 26, 2013 | 11.87 | 11.93 | 11.86 | 11.92 | 42,518 | -0.03(-0.22%) |
Apr 25, 2013 | 11.90 | 11.95 | 11.87 | 11.95 | 58,197 | +0.11(+0.90%) |
Apr 24, 2013 | 11.79 | 11.86 | 11.79 | 11.84 | 22,352 | +0.00(+0.03%) |
Apr 23, 2013 | 11.76 | 11.86 | 11.76 | 11.84 | 120,276 | +0.12(+1.04%) |
Apr 22, 2013 | 11.64 | 11.72 | 11.59 | 11.72 | 41,514 | +0.02(+0.13%) |
Apr 19, 2013 | 11.63 | 11.70 | 11.61 | 11.70 | 9,670 | +0.12(+1.05%) |
Apr 18, 2013 | 11.63 | 11.68 | 11.57 | 11.58 | 22,307 | -0.05(-0.46%) |
Apr 17, 2013 | 11.71 | 11.71 | 11.61 | 11.63 | 35,528 | -0.20(-1.67%) |
Apr 16, 2013 | 11.77 | 11.84 | 11.73 | 11.83 | 51,272 | +0.09(+0.74%) |
Apr 15, 2013 | 11.87 | 11.90 | 11.74 | 11.74 | 74,810 | -0.22(-1.87%) |
Apr 12, 2013 | 11.97 | 11.98 | 11.95 | 11.97 | 23,669 | -0.05(-0.41%) |
Apr 11, 2013 | 11.92 | 12.07 | 11.92 | 12.02 | 74,631 | +0.04(+0.35%) |
Apr 10, 2013 | 11.88 | 12.00 | 11.87 | 11.97 | 111,064 | +0.13(+1.06%) |
Apr 09, 2013 | 11.83 | 11.89 | 11.78 | 11.85 | 134,871 | +0.06(+0.51%) |
Apr 08, 2013 | 11.78 | 11.80 | 11.67 | 11.79 | 60,007 | +0.03(+0.29%) |
Apr 05, 2013 | 11.57 | 11.76 | 11.57 | 11.75 | 122,606 | -0.03(-0.26%) |
Apr 04, 2013 | 11.80 | 11.81 | 11.74 | 11.78 | 174,549 | +0.02(+0.13%) |
Apr 03, 2013 | 11.89 | 11.89 | 11.76 | 11.77 | 141,495 | -0.11(-0.96%) |
Apr 02, 2013 | 11.83 | 11.91 | 11.83 | 11.88 | 61,167 | +0.03(+0.29%) |
Apr 01, 2013 | 11.84 | 11.85 | 11.81 | 11.85 | 58,146 | +0.00(+0.00%) |
Mar 28, 2013 | 11.81 | 11.85 | 11.67 | 11.85 | 103,844 | +0.02(+0.16%) |
Mar 27, 2013 | 11.73 | 11.84 | 11.72 | 11.83 | 55,263 | -0.03(-0.26%) |
Mar 26, 2013 | 11.79 | 11.86 | 11.78 | 11.86 | 68,302 | +0.08(+0.71%) |
Mar 25, 2013 | 11.85 | 11.86 | 11.73 | 11.78 | 61,283 | -0.02(-0.19%) |
Mar 22, 2013 | 11.75 | 11.80 | 11.74 | 11.80 | 34,245 | +0.06(+0.55%) |
Mar 21, 2013 | 11.77 | 11.81 | 11.72 | 11.73 | 158,417 | -0.10(-0.87%) |
Mar 20, 2013 | 11.75 | 11.84 | 11.75 | 11.84 | 79,602 | +0.11(+0.91%) |
Mar 19, 2013 | 11.70 | 11.77 | 11.68 | 11.73 | 78,134 | -0.02(-0.16%) |
Mar 18, 2013 | 11.62 | 11.77 | 11.61 | 11.75 | 134,863 | -0.08(-0.70%) |
Mar 15, 2013 | 11.85 | 11.85 | 11.78 | 11.83 | 92,080 | -0.00(-0.03%) |
Mar 14, 2013 | 11.83 | 11.84 | 11.78 | 11.84 | 62,282 | +0.06(+0.52%) |
Mar 13, 2013 | 11.79 | 11.81 | 11.74 | 11.78 | 169,079 | -0.02(-0.16%) |
Mar 12, 2013 | 11.68 | 11.80 | 11.68 | 11.79 | 224,232 | +0.02(+0.16%) |
Mar 11, 2013 | 11.67 | 11.78 | 11.67 | 11.78 | 111,815 | +0.03(+0.29%) |
Mar 08, 2013 | 11.73 | 11.76 | 11.71 | 11.74 | 92,236 | +0.06(+0.52%) |
Mar 07, 2013 | 11.65 | 11.72 | 11.65 | 11.68 | 134,929 | +0.00(+0.03%) |
Mar 06, 2013 | 11.68 | 11.72 | 11.63 | 11.68 | 136,410 | +0.06(+0.56%) |
Mar 05, 2013 | 11.51 | 11.64 | 11.50 | 11.61 | 303,840 | +0.09(+0.82%) |
Mar 04, 2013 | 11.47 | 11.52 | 11.43 | 11.52 | 179,955 | +0.02(+0.13%) |
Mar 01, 2013 | 11.42 | 11.51 | 11.41 | 11.50 | 54,216 | +0.02(+0.13%) |
Feb 28, 2013 | 11.42 | 11.55 | 11.41 | 11.49 | 115,229 | +0.02(+0.13%) |
Feb 27, 2013 | 11.31 | 11.48 | 11.31 | 11.47 | 103,504 | +0.15(+1.34%) |
Feb 26, 2013 | 11.31 | 11.34 | 11.25 | 11.32 | 109,411 | +0.01(+0.10%) |
Feb 25, 2013 | 11.46 | 11.51 | 11.31 | 11.31 | 72,391 | -0.13(-1.16%) |
Feb 22, 2013 | 11.27 | 11.46 | 11.27 | 11.44 | 149,097 | +0.06(+0.53%) |
Feb 21, 2013 | 11.45 | 11.45 | 11.35 | 11.38 | 92,956 | -0.08(-0.66%) |
Feb 20, 2013 | 11.46 | 11.53 | 11.42 | 11.46 | 143,053 | -0.06(-0.49%) |
Feb 19, 2013 | 11.44 | 11.52 | 11.44 | 11.51 | 33,275 | +0.02(+0.17%) |
Feb 15, 2013 | 11.50 | 11.53 | 11.48 | 11.50 | 72,106 | -0.00(-0.03%) |
Feb 14, 2013 | 11.48 | 11.50 | 11.47 | 11.50 | 49,670 | +0.00(+0.00%) |
Feb 13, 2013 | 11.55 | 11.56 | 11.46 | 11.50 | 129,141 | -0.03(-0.30%) |
Feb 12, 2013 | 11.51 | 11.54 | 11.50 | 11.53 | 35,365 | +0.02(+0.20%) |
Feb 11, 2013 | 11.49 | 11.56 | 11.47 | 11.51 | 65,677 | +0.00(+0.00%) |
Feb 08, 2013 | 11.45 | 11.51 | 11.45 | 11.51 | 103,926 | +0.05(+0.46%) |
Feb 07, 2013 | 11.44 | 11.46 | 11.37 | 11.46 | 107,071 | +0.02(+0.20%) |
Feb 06, 2013 | 11.40 | 11.44 | 11.38 | 11.43 | 80,617 | +0.14(+1.21%) |
Feb 04, 2013 | 11.35 | 11.36 | 11.29 | 11.30 | 93,699 | -0.10(-0.90%) |
Feb 01, 2013 | 11.34 | 11.41 | 11.31 | 11.40 | 105,104 | +0.17(+1.49%) |
Jan 31, 2013 | 11.23 | 11.28 | 11.23 | 11.23 | 50,136 | -0.01(-0.07%) |
Jan 30, 2013 | 11.31 | 11.32 | 11.24 | 11.24 | 55,969 | -0.06(-0.57%) |
Jan 29, 2013 | 11.27 | 11.31 | 11.27 | 11.31 | 131,566 | +0.02(+0.17%) |
Jan 28, 2013 | 11.29 | 11.32 | 11.26 | 11.29 | 62,385 | -0.02(-0.13%) |
Jan 25, 2013 | 11.19 | 11.30 | 11.19 | 11.30 | 52,643 | +0.08(+0.71%) |
Jan 24, 2013 | 11.21 | 11.30 | 11.20 | 11.22 | 53,278 | -0.03(-0.24%) |
Jan 23, 2013 | 11.23 | 11.25 | 11.19 | 11.25 | 43,299 | +0.06(+0.51%) |
Jan 22, 2013 | 11.11 | 11.19 | 11.11 | 11.19 | 84,816 | +0.03(+0.27%) |
Jan 18, 2013 | 11.09 | 11.16 | 11.09 | 11.16 | 85,517 | +0.02(+0.14%) |
Jan 17, 2013 | 11.04 | 11.15 | 11.04 | 11.15 | 108,199 | +0.11(+1.00%) |
Jan 16, 2013 | 10.95 | 11.06 | 10.95 | 11.04 | 96,206 | +0.07(+0.62%) |
Jan 15, 2013 | 10.93 | 10.98 | 10.91 | 10.97 | 278,992 | -0.04(-0.34%) |
Jan 14, 2013 | 11.00 | 11.03 | 10.97 | 11.01 | 33,799 | +0.02(+0.19%) |
Jan 11, 2013 | 11.09 | 11.09 | 10.96 | 10.98 | 146,498 | -0.05(-0.47%) |
Jan 10, 2013 | 11.02 | 11.05 | 10.97 | 11.04 | 52,880 | +0.08(+0.69%) |
Jan 09, 2013 | 10.96 | 11.01 | 10.93 | 10.96 | 88,699 | +0.00(+0.03%) |
Jan 08, 2013 | 10.95 | 10.97 | 10.91 | 10.96 | 125,978 | -0.05(-0.41%) |
Jan 07, 2013 | 10.91 | 11.00 | 10.91 | 11.00 | 115,294 | +0.03(+0.31%) |
Jan 04, 2013 | 10.91 | 10.97 | 10.90 | 10.97 | 70,846 | +0.13(+1.23%) |
Jan 03, 2013 | 10.77 | 10.91 | 10.76 | 10.84 | 138,237 | +0.00(+0.04%) |
Jan 02, 2013 | 10.81 | 10.84 | 10.56 | 10.83 | 102,679 | +0.28(+2.61%) |
Dec 31, 2012 | 10.36 | 10.56 | 10.36 | 10.56 | 120,761 | +0.15(+1.47%) |
Dec 28, 2012 | 10.41 | 10.50 | 10.40 | 10.40 | 104,651 | -0.08(-0.78%) |
Dec 27, 2012 | 10.47 | 10.51 | 10.37 | 10.48 | 171,038 | +0.01(+0.06%) |
Dec 26, 2012 | 10.48 | 10.52 | 10.43 | 10.48 | 203,838 | +0.00(+0.04%) |
Dec 24, 2012 | 10.59 | 10.59 | 10.47 | 10.47 | 72,607 | -0.12(-1.15%) |
Dec 21, 2012 | 10.56 | 10.61 | 10.50 | 10.60 | 114,541 | -0.14(-1.27%) |
Dec 20, 2012 | 10.71 | 10.74 | 10.66 | 10.73 | 112,205 | +0.12(+1.11%) |
Dec 19, 2012 | 10.67 | 10.67 | 10.62 | 10.62 | 84,850 | +0.03(+0.32%) |
Dec 18, 2012 | 10.57 | 10.63 | 10.56 | 10.58 | 107,794 | +0.09(+0.81%) |
Dec 17, 2012 | 10.56 | 10.56 | 10.47 | 10.50 | 112,948 | -0.06(-0.56%) |
Dec 14, 2012 | 10.57 | 10.60 | 10.55 | 10.56 | 106,400 | -0.02(-0.21%) |
Dec 13, 2012 | 10.61 | 10.64 | 10.56 | 10.58 | 186,161 | -0.02(-0.18%) |
Dec 12, 2012 | 10.57 | 10.64 | 10.57 | 10.60 | 120,171 | +0.02(+0.21%) |
Dec 11, 2012 | 10.51 | 10.60 | 10.51 | 10.57 | 279,668 | +0.06(+0.56%) |
Dec 10, 2012 | 10.44 | 10.54 | 10.44 | 10.51 | 274,159 | +0.07(+0.68%) |
Dec 07, 2012 | 10.46 | 10.46 | 10.44 | 10.44 | 127,462 | +0.05(+0.46%) |
Dec 06, 2012 | 10.36 | 10.40 | 10.34 | 10.40 | 66,388 | +0.03(+0.29%) |
Dec 05, 2012 | 10.37 | 10.43 | 10.34 | 10.37 | 184,064 | +0.00(+0.00%) |
Dec 04, 2012 | 10.31 | 10.38 | 10.29 | 10.37 | 245,612 | +0.03(+0.32%) |
Nov 30, 2012 | 10.31 | 10.33 | 10.24 | 10.33 | 157,735 | +0.04(+0.37%) |
Nov 29, 2012 | 10.28 | 10.33 | 10.27 | 10.29 | 76,433 | +0.07(+0.65%) |
Nov 28, 2012 | 10.04 | 10.23 | 10.03 | 10.23 | 134,478 | +0.09(+0.88%) |
Nov 27, 2012 | 10.14 | 10.21 | 10.13 | 10.14 | 129,931 | -0.01(-0.11%) |
Nov 26, 2012 | 10.15 | 10.15 | 10.10 | 10.15 | 191,697 | +0.01(+0.07%) |
Nov 23, 2012 | 10.09 | 10.17 | 10.09 | 10.14 | 21,102 | +0.10(+0.96%) |
Nov 21, 2012 | 9.999 | 10.06 | 9.984 | 10.05 | 84,869 | +0.09(+0.86%) |
Nov 20, 2012 | 9.918 | 10.01 | 9.918 | 9.961 | 66,841 | +0.00(+0.03%) |
Nov 19, 2012 | 9.850 | 9.958 | 9.850 | 9.958 | 68,704 | +0.20(+2.06%) |
Nov 16, 2012 | 9.668 | 9.776 | 9.668 | 9.757 | 115,971 | +0.07(+0.69%) |
Nov 15, 2012 | 9.713 | 9.872 | 9.623 | 9.690 | 203,842 | -0.01(-0.11%) |
Nov 14, 2012 | 9.867 | 9.916 | 9.695 | 9.701 | 273,189 | -0.18(-1.78%) |
Nov 13, 2012 | 9.871 | 9.987 | 9.867 | 9.878 | 63,087 | -0.02(-0.21%) |
Nov 12, 2012 | 9.892 | 9.927 | 9.853 | 9.899 | 44,147 | +0.01(+0.14%) |
Nov 09, 2012 | 9.828 | 9.955 | 9.818 | 9.885 | 131,284 | -0.05(-0.50%) |
Nov 08, 2012 | 10.04 | 10.05 | 9.934 | 9.934 | 134,215 | -0.10(-0.98%) |
Nov 07, 2012 | 10.12 | 10.13 | 9.976 | 10.03 | 131,829 | -0.18(-1.79%) |
Nov 06, 2012 | 10.22 | 10.32 | 10.19 | 10.22 | 58,600 | +0.07(+0.73%) |
Nov 05, 2012 | 10.12 | 10.15 | 10.05 | 10.14 | 66,599 | -0.02(-0.21%) |
Nov 02, 2012 | 10.27 | 10.27 | 10.16 | 10.16 | 96,966 | -0.07(-0.72%) |
Nov 01, 2012 | 10.08 | 10.24 | 10.08 | 10.24 | 117,654 | +0.17(+1.65%) |
Oct 31, 2012 | 10.07 | 10.09 | 10.01 | 10.07 | 47,069 | +0.03(+0.28%) |
Oct 26, 2012 | 10.09 | 10.04 | 10.04 | 10.04 | 158,854 | -0.03(-0.28%) |
Oct 25, 2012 | 10.16 | 10.20 | 10.05 | 10.07 | 132,961 | -0.01(-0.07%) |
Oct 24, 2012 | 10.13 | 10.14 | 10.08 | 10.08 | 40,709 | -0.01(-0.07%) |
Oct 23, 2012 | 10.11 | 10.11 | 10.02 | 10.09 | 222,010 | -0.18(-1.75%) |
Oct 19, 2012 | 10.34 | 10.34 | 10.23 | 10.27 | 126,808 | -0.13(-1.22%) |
Oct 18, 2012 | 10.39 | 10.46 | 10.35 | 10.39 | 80,533 | -0.05(-0.47%) |
Oct 17, 2012 | 10.37 | 10.46 | 10.37 | 10.44 | 106,055 | +0.07(+0.68%) |
Oct 16, 2012 | 10.33 | 10.38 | 10.31 | 10.37 | 57,644 | +0.11(+1.10%) |
Oct 15, 2012 | 10.24 | 10.28 | 10.21 | 10.26 | 60,117 | +0.02(+0.17%) |
Oct 12, 2012 | 10.23 | 10.27 | 10.21 | 10.24 | 80,332 | -0.03(-0.31%) |
Oct 11, 2012 | 10.33 | 10.35 | 10.27 | 10.27 | 128,714 | -0.00(-0.04%) |
Oct 10, 2012 | 10.27 | 10.32 | 10.24 | 10.28 | 107,967 | -0.02(-0.20%) |
Oct 09, 2012 | 10.36 | 10.41 | 10.30 | 10.30 | 144,245 | -0.10(-0.92%) |
Oct 08, 2012 | 10.33 | 10.39 | 10.31 | 10.39 | 98,694 | -0.00(-0.03%) |
Oct 05, 2012 | 10.42 | 10.48 | 10.38 | 10.40 | 143,768 | +0.00(+0.03%) |
Oct 04, 2012 | 10.29 | 10.39 | 10.26 | 10.39 | 208,887 | +0.08(+0.82%) |
Oct 03, 2012 | 10.32 | 10.34 | 10.29 | 10.31 | 61,496 | +0.01(+0.10%) |
Oct 02, 2012 | 10.30 | 10.35 | 10.26 | 10.30 | 245,699 | -0.01(-0.07%) |
Oct 01, 2012 | 10.30 | 10.36 | 10.27 | 10.30 | 111,515 | +0.06(+0.59%) |
Sep 28, 2012 | 10.23 | 10.29 | 10.21 | 10.24 | 102,302 | -0.04(-0.38%) |
Sep 27, 2012 | 10.22 | 10.31 | 10.17 | 10.28 | 134,266 | +0.07(+0.72%) |
Sep 26, 2012 | 10.23 | 10.24 | 10.19 | 10.21 | 97,451 | -0.07(-0.72%) |
Sep 25, 2012 | 10.38 | 10.40 | 10.28 | 10.28 | 108,228 | -0.10(-0.92%) |
Sep 24, 2012 | 10.34 | 10.40 | 10.28 | 10.38 | 91,329 | -0.04(-0.34%) |
Sep 21, 2012 | 10.45 | 10.45 | 10.39 | 10.41 | 83,143 | +0.02(+0.20%) |
Sep 20, 2012 | 10.32 | 10.41 | 10.31 | 10.39 | 72,270 | -0.04(-0.34%) |
Sep 19, 2012 | 10.37 | 10.44 | 10.36 | 10.43 | 91,661 | +0.06(+0.61%) |
Sep 18, 2012 | 10.37 | 10.39 | 10.35 | 10.36 | 107,587 | -0.01(-0.08%) |
Sep 17, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 71,399 | -0.04(-0.39%) |
Sep 14, 2012 | 10.37 | 10.47 | 10.37 | 10.41 | 158,210 | +0.07(+0.68%) |
Sep 13, 2012 | 10.16 | 10.35 | 10.15 | 10.34 | 123,268 | +0.17(+1.66%) |
Sep 12, 2012 | 10.17 | 10.21 | 10.17 | 10.17 | 170,586 | +0.02(+0.24%) |
Sep 11, 2012 | 10.12 | 10.17 | 10.12 | 10.15 | 67,107 | +0.03(+0.28%) |
Sep 10, 2012 | 10.16 | 10.18 | 10.12 | 10.12 | 123,410 | -0.04(-0.35%) |
Sep 07, 2012 | 10.13 | 10.17 | 10.13 | 10.16 | 43,120 | +0.04(+0.38%) |
Sep 06, 2012 | 9.973 | 10.13 | 9.916 | 10.12 | 183,170 | +0.23(+2.28%) |
Sep 05, 2012 | 9.899 | 9.902 | 9.878 | 9.892 | 95,202 | +0.01(+0.07%) |
Sep 04, 2012 | 9.909 | 9.934 | 9.885 | 9.885 | 109,167 | -0.05(-0.50%) |
Aug 31, 2012 | 9.941 | 9.980 | 9.899 | 9.934 | 58,418 | +0.03(+0.28%) |
Aug 30, 2012 | 9.906 | 9.924 | 9.902 | 9.906 | 39,625 | -0.05(-0.53%) |
Aug 29, 2012 | 9.962 | 9.988 | 9.941 | 9.959 | 66,327 | -0.01(-0.11%) |
Aug 27, 2012 | 10.00 | 10.02 | 9.962 | 9.969 | 111,649 | -0.03(-0.32%) |
Aug 24, 2012 | 9.909 | 10.01 | 9.909 | 10.00 | 81,994 | +0.06(+0.57%) |
Aug 23, 2012 | 10.00 | 10.00 | 9.941 | 9.945 | 79,500 | -0.08(-0.81%) |
Aug 22, 2012 | 10.02 | 10.04 | 9.983 | 10.03 | 25,425 | -0.00(-0.03%) |
Aug 21, 2012 | 10.04 | 10.10 | 10.02 | 10.03 | 118,071 | -0.00(-0.03%) |
Aug 20, 2012 | 10.04 | 10.06 | 10.02 | 10.03 | 62,353 | +0.00(+0.03%) |
Aug 17, 2012 | 10.02 | 10.04 | 10.01 | 10.03 | 21,811 | +0.04(+0.39%) |
Aug 16, 2012 | 9.938 | 10.03 | 9.934 | 9.991 | 35,960 | +0.06(+0.64%) |
Aug 15, 2012 | 9.909 | 9.941 | 9.909 | 9.927 | 46,011 | -0.02(-0.18%) |
Aug 14, 2012 | 9.916 | 9.957 | 9.916 | 9.945 | 101,641 | +0.04(+0.39%) |
Aug 13, 2012 | 9.973 | 9.973 | 9.885 | 9.906 | 33,288 | -0.06(-0.64%) |
Aug 10, 2012 | 9.927 | 9.969 | 9.920 | 9.969 | 78,065 | +0.01(+0.14%) |
Aug 09, 2012 | 9.913 | 9.973 | 9.913 | 9.955 | 38,942 | +0.01(+0.14%) |
Aug 08, 2012 | 9.899 | 9.945 | 9.885 | 9.941 | 23,141 | +0.04(+0.39%) |
Aug 07, 2012 | 9.871 | 9.938 | 9.871 | 9.902 | 122,652 | +0.04(+0.39%) |
Aug 06, 2012 | 9.835 | 9.871 | 9.835 | 9.864 | 42,382 | +0.07(+0.68%) |
Aug 03, 2012 | 9.719 | 9.807 | 9.719 | 9.797 | 170,640 | +0.16(+1.68%) |
Aug 02, 2012 | 9.585 | 9.659 | 9.585 | 9.634 | 41,171 | -0.07(-0.73%) |
Aug 01, 2012 | 9.761 | 9.761 | 9.694 | 9.705 | 53,281 | -0.04(-0.43%) |
Jul 31, 2012 | 9.775 | 9.795 | 9.740 | 9.747 | 25,799 | -0.02(-0.20%) |
Jul 30, 2012 | 9.765 | 9.811 | 9.754 | 9.767 | 15,008 | +0.03(+0.27%) |
Jul 27, 2012 | 9.596 | 9.747 | 9.596 | 9.740 | 106,818 | +0.19(+1.96%) |
Jul 26, 2012 | 9.575 | 9.575 | 9.522 | 9.553 | 87,375 | +0.12(+1.23%) |
Jul 25, 2012 | 9.476 | 9.493 | 9.331 | 9.437 | 113,121 | -0.01(-0.15%) |
Jul 24, 2012 | 9.589 | 9.589 | 9.388 | 9.451 | 89,993 | -0.13(-1.33%) |
Jul 23, 2012 | 9.515 | 9.582 | 9.483 | 9.578 | 32,792 | -0.07(-0.73%) |
Jul 20, 2012 | 9.684 | 9.720 | 9.638 | 9.649 | 54,674 | -0.10(-1.01%) |
Jul 19, 2012 | 9.754 | 9.771 | 9.723 | 9.747 | 53,057 | +0.01(+0.14%) |
Jul 18, 2012 | 9.624 | 9.747 | 9.624 | 9.733 | 61,995 | +0.10(+0.99%) |
Jul 17, 2012 | 9.606 | 9.656 | 9.546 | 9.638 | 44,867 | +0.06(+0.59%) |
Jul 16, 2012 | 9.546 | 9.592 | 9.536 | 9.582 | 28,185 | -0.01(-0.11%) |
Jul 13, 2012 | 9.501 | 9.603 | 9.462 | 9.592 | 47,449 | +0.13(+1.42%) |
Jul 12, 2012 | 9.476 | 9.479 | 9.381 | 9.458 | 104,988 | -0.10(-1.03%) |
Jul 11, 2012 | 9.525 | 9.557 | 9.504 | 9.557 | 53,590 | +0.03(+0.30%) |
Jul 10, 2012 | 9.642 | 9.643 | 9.483 | 9.528 | 145,093 | -0.07(-0.77%) |
Jul 09, 2012 | 9.589 | 9.603 | 9.479 | 9.603 | 102,293 | -0.01(-0.07%) |
Jul 06, 2012 | 9.634 | 9.705 | 9.536 | 9.610 | 91,999 | -0.12(-1.27%) |
Jul 05, 2012 | 9.712 | 9.772 | 9.687 | 9.733 | 53,077 | -0.01(-0.07%) |
Jul 03, 2012 | 9.649 | 9.740 | 9.645 | 9.740 | 10,141 | +0.09(+0.95%) |
Jul 02, 2012 | 9.610 | 9.656 | 9.560 | 9.649 | 61,385 | +0.02(+0.26%) |
Jun 29, 2012 | 9.571 | 9.624 | 9.568 | 9.624 | 41,546 | +0.22(+2.36%) |
Jun 28, 2012 | 9.367 | 9.405 | 9.282 | 9.402 | 42,964 | -0.05(-0.56%) |
Jun 27, 2012 | 9.328 | 9.479 | 9.328 | 9.455 | 108,716 | +0.11(+1.17%) |
Jun 26, 2012 | 9.349 | 9.370 | 9.292 | 9.345 | 85,996 | +0.04(+0.45%) |
Jun 25, 2012 | 9.275 | 9.307 | 9.261 | 9.303 | 78,871 | -0.09(-0.98%) |
Jun 22, 2012 | 9.426 | 9.448 | 9.360 | 9.395 | 145,686 | +0.02(+0.26%) |
Jun 21, 2012 | 9.557 | 9.557 | 9.345 | 9.370 | 168,570 | -0.17(-1.81%) |
Jun 20, 2012 | 9.553 | 9.577 | 9.501 | 9.542 | 94,285 | -0.02(-0.19%) |
Jun 19, 2012 | 9.518 | 9.592 | 9.515 | 9.560 | 59,244 | +0.09(+0.93%) |
Jun 18, 2012 | 9.398 | 9.479 | 9.388 | 9.472 | 106,324 | +0.01(+0.15%) |
Jun 15, 2012 | 9.356 | 9.458 | 9.356 | 9.458 | 87,508 | +0.08(+0.90%) |
Jun 14, 2012 | 9.360 | 9.409 | 9.310 | 9.374 | 134,002 | +0.05(+0.49%) |
Jun 13, 2012 | 9.328 | 9.409 | 9.254 | 9.328 | 79,310 | -0.02(-0.19%) |
Jun 12, 2012 | 9.317 | 9.409 | 9.314 | 9.345 | 138,492 | +0.03(+0.34%) |
Jun 11, 2012 | 9.483 | 9.493 | 9.314 | 9.314 | 92,847 | -0.11(-1.20%) |
Jun 08, 2012 | 9.300 | 9.426 | 9.236 | 9.426 | 71,461 | +0.07(+0.79%) |
Jun 07, 2012 | 9.451 | 9.483 | 9.310 | 9.352 | 172,949 | -0.02(-0.26%) |
Jun 06, 2012 | 9.261 | 9.388 | 9.261 | 9.377 | 87,906 | +0.20(+2.23%) |
Jun 05, 2012 | 9.123 | 9.208 | 9.102 | 9.173 | 65,893 | -0.02(-0.19%) |
Jun 04, 2012 | 9.134 | 9.218 | 9.070 | 9.190 | 89,681 | +0.02(+0.27%) |
Jun 01, 2012 | 9.226 | 9.254 | 9.166 | 9.166 | 98,847 | -0.25(-2.62%) |
May 31, 2012 | 9.398 | 9.448 | 9.304 | 9.412 | 54,044 | -0.02(-0.19%) |
May 30, 2012 | 9.422 | 9.462 | 9.375 | 9.430 | 63,042 | -0.09(-0.97%) |
May 29, 2012 | 9.469 | 9.543 | 9.462 | 9.522 | 67,416 | +0.10(+1.09%) |
May 25, 2012 | 9.412 | 9.441 | 9.374 | 9.419 | 73,785 | +0.00(+0.00%) |
May 24, 2012 | 9.469 | 9.469 | 9.356 | 9.419 | 73,351 | -0.02(-0.19%) |
May 23, 2012 | 9.342 | 9.472 | 9.303 | 9.437 | 135,735 | +0.02(+0.22%) |
May 22, 2012 | 9.384 | 9.518 | 9.381 | 9.416 | 80,709 | +0.03(+0.34%) |
May 21, 2012 | 9.257 | 9.391 | 9.257 | 9.384 | 86,379 | +0.07(+0.76%) |
May 18, 2012 | 9.476 | 9.479 | 9.310 | 9.314 | 110,148 | -0.16(-1.67%) |
May 17, 2012 | 9.596 | 9.596 | 9.472 | 9.472 | 52,563 | -0.15(-1.58%) |
May 16, 2012 | 9.617 | 9.694 | 9.610 | 9.624 | 103,516 | +0.01(+0.15%) |
May 15, 2012 | 9.677 | 9.701 | 9.610 | 9.610 | 108,849 | -0.09(-0.94%) |
May 14, 2012 | 9.694 | 9.719 | 9.652 | 9.701 | 77,867 | -0.06(-0.58%) |
May 11, 2012 | 9.783 | 9.870 | 9.758 | 9.758 | 73,265 | -0.05(-0.50%) |
May 10, 2012 | 9.821 | 9.853 | 9.797 | 9.807 | 61,760 | +0.06(+0.65%) |
May 09, 2012 | 9.788 | 9.878 | 9.716 | 9.744 | 152,108 | -0.14(-1.46%) |
May 08, 2012 | 9.818 | 9.888 | 9.747 | 9.888 | 111,912 | +0.00(+0.00%) |
May 07, 2012 | 9.955 | 9.962 | 9.885 | 9.888 | 155,819 | -0.05(-0.53%) |
May 04, 2012 | 10.09 | 10.12 | 9.934 | 9.941 | 153,436 | -0.22(-2.19%) |
May 03, 2012 | 10.24 | 10.24 | 10.14 | 10.16 | 95,142 | -0.06(-0.60%) |
May 02, 2012 | 10.20 | 10.25 | 10.15 | 10.22 | 142,892 | -0.05(-0.53%) |