Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.03 | 10.05 | 9.770 | 9.940 | 15,614 | -0.20(-1.97%) |
May 30, 2013 | 10.22 | 10.24 | 10.11 | 10.14 | 1,574 | +0.02(+0.20%) |
May 29, 2013 | 10.30 | 10.30 | 10.10 | 10.12 | 3,921 | -0.23(-2.22%) |
May 28, 2013 | 10.05 | 10.35 | 10.00 | 10.35 | 28,326 | +0.30(+2.99%) |
May 24, 2013 | 9.990 | 10.05 | 9.850 | 10.05 | 0 | +0.01(+0.10%) |
May 23, 2013 | 9.760 | 10.10 | 9.760 | 10.04 | 0 | +0.36(+3.72%) |
May 22, 2013 | 9.537 | 9.810 | 9.530 | 9.680 | 0 | -0.11(-1.12%) |
May 21, 2013 | 9.430 | 9.940 | 9.430 | 9.790 | 0 | -0.14(-1.41%) |
May 20, 2013 | 9.950 | 9.990 | 9.610 | 9.930 | 0 | +0.00(+0.00%) |
May 17, 2013 | 10.03 | 10.03 | 9.930 | 9.930 | 0 | -0.05(-0.50%) |
May 16, 2013 | 10.25 | 10.25 | 9.980 | 9.980 | 4,769 | -0.33(-3.20%) |
May 15, 2013 | 9.920 | 10.44 | 9.780 | 10.31 | 0 | +0.41(+4.14%) |
May 13, 2013 | 9.820 | 9.950 | 9.820 | 9.900 | 0 | +0.03(+0.30%) |
May 10, 2013 | 9.620 | 10.00 | 9.590 | 9.870 | 0 | +0.28(+2.92%) |
May 09, 2013 | 9.760 | 9.760 | 9.500 | 9.590 | 0 | -0.16(-1.64%) |
May 08, 2013 | 9.720 | 9.800 | 9.700 | 9.750 | 0 | -0.18(-1.81%) |
May 07, 2013 | 9.690 | 9.930 | 9.680 | 9.930 | 0 | +0.05(+0.51%) |
May 06, 2013 | 9.800 | 9.880 | 9.660 | 9.880 | 0 | +0.28(+2.92%) |
May 03, 2013 | 9.800 | 9.800 | 9.530 | 9.600 | 0 | -0.12(-1.23%) |
May 02, 2013 | 9.640 | 9.800 | 9.640 | 9.720 | 0 | +0.08(+0.83%) |
May 01, 2013 | 9.790 | 9.790 | 9.530 | 9.640 | 0 | -0.21(-2.13%) |
Apr 30, 2013 | 9.790 | 9.850 | 9.790 | 9.850 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 9.700 | 9.850 | 9.516 | 9.850 | 6,207 | +0.24(+2.50%) |
Apr 26, 2013 | 9.670 | 9.670 | 9.550 | 9.610 | 11,424 | -0.06(-0.62%) |
Apr 25, 2013 | 9.940 | 9.950 | 9.420 | 9.670 | 26,578 | -0.20(-2.03%) |
Apr 24, 2013 | 9.865 | 9.940 | 9.800 | 9.870 | 0 | +0.03(+0.30%) |
Apr 23, 2013 | 9.730 | 9.860 | 9.730 | 9.840 | 1,996 | +0.21(+2.18%) |
Apr 22, 2013 | 9.585 | 9.585 | 9.585 | 9.630 | 676 | +0.00(+0.00%) |
Apr 19, 2013 | 9.490 | 9.630 | 9.490 | 9.630 | 3,764 | +0.16(+1.69%) |
Apr 18, 2013 | 9.790 | 9.870 | 9.370 | 9.470 | 7,134 | +0.01(+0.11%) |
Apr 17, 2013 | 9.250 | 9.470 | 9.250 | 9.460 | 8,553 | -0.19(-1.97%) |
Apr 16, 2013 | 9.950 | 9.950 | 9.340 | 9.650 | 5,633 | +0.20(+2.12%) |
Apr 15, 2013 | 9.950 | 9.950 | 9.450 | 9.450 | 9,225 | -0.36(-3.67%) |
Apr 12, 2013 | 9.700 | 10.000 | 9.700 | 9.810 | 3,046 | +0.23(+2.40%) |
Apr 11, 2013 | 9.401 | 9.580 | 9.401 | 9.580 | 2,147 | -0.04(-0.42%) |
Apr 10, 2013 | 9.680 | 9.730 | 9.450 | 9.620 | 2,848 | -0.13(-1.33%) |
Apr 09, 2013 | 9.510 | 9.850 | 9.510 | 9.750 | 1,469 | +0.19(+1.99%) |
Apr 08, 2013 | 9.840 | 9.840 | 9.260 | 9.560 | 5,798 | -0.27(-2.75%) |
Apr 05, 2013 | 9.860 | 10.09 | 9.680 | 9.830 | 11,276 | -0.22(-2.19%) |
Apr 04, 2013 | 9.250 | 10.26 | 9.170 | 10.05 | 35,991 | +0.80(+8.65%) |
Apr 03, 2013 | 9.650 | 9.669 | 9.250 | 9.250 | 7,263 | -0.34(-3.55%) |
Apr 02, 2013 | 10.06 | 10.11 | 9.590 | 9.590 | 10,091 | -0.59(-5.80%) |
Apr 01, 2013 | 10.74 | 10.74 | 10.17 | 10.18 | 10,008 | -0.59(-5.48%) |
Mar 28, 2013 | 9.920 | 10.96 | 9.920 | 10.77 | 15,775 | +0.88(+8.90%) |
Mar 27, 2013 | 9.760 | 10.01 | 9.480 | 9.890 | 7,523 | +0.01(+0.10%) |
Mar 26, 2013 | 9.800 | 10.01 | 9.418 | 9.880 | 12,964 | +0.13(+1.33%) |
Mar 25, 2013 | 9.820 | 9.820 | 9.700 | 9.750 | 1,652 | -0.05(-0.51%) |
Mar 22, 2013 | 9.790 | 9.980 | 9.460 | 9.800 | 23,539 | +0.26(+2.73%) |
Mar 21, 2013 | 9.400 | 9.589 | 9.400 | 9.540 | 2,289 | +0.10(+1.06%) |
Mar 20, 2013 | 9.580 | 9.580 | 9.440 | 9.440 | 3,991 | +0.06(+0.64%) |
Mar 19, 2013 | 9.630 | 10.02 | 9.330 | 9.380 | 19,767 | -0.12(-1.26%) |
Mar 18, 2013 | 9.600 | 9.610 | 9.500 | 9.500 | 3,250 | -0.13(-1.35%) |
Mar 15, 2013 | 9.970 | 10.17 | 9.620 | 9.630 | 26,073 | -0.31(-3.12%) |
Mar 14, 2013 | 9.700 | 10.01 | 9.700 | 9.940 | 4,663 | +0.26(+2.69%) |
Mar 13, 2013 | 10.13 | 10.13 | 9.550 | 9.680 | 6,242 | -0.47(-4.63%) |
Mar 12, 2013 | 10.31 | 10.35 | 10.10 | 10.15 | 9,973 | -0.19(-1.84%) |
Mar 11, 2013 | 10.15 | 10.35 | 10.15 | 10.34 | 6,327 | +0.16(+1.57%) |
Mar 08, 2013 | 10.75 | 10.93 | 10.15 | 10.18 | 21,340 | -0.45(-4.23%) |
Mar 07, 2013 | 10.55 | 10.63 | 10.55 | 10.63 | 1,051 | +0.13(+1.24%) |
Mar 06, 2013 | 10.75 | 10.75 | 10.45 | 10.50 | 4,116 | -0.25(-2.33%) |
Mar 05, 2013 | 11.00 | 11.00 | 10.74 | 10.75 | 6,363 | -0.20(-1.83%) |
Mar 04, 2013 | 10.59 | 11.03 | 10.59 | 10.95 | 14,707 | +0.29(+2.72%) |
Mar 01, 2013 | 10.35 | 10.66 | 10.35 | 10.66 | 1,548 | +0.18(+1.72%) |
Feb 28, 2013 | 10.58 | 10.58 | 10.40 | 10.48 | 1,855 | -0.10(-0.95%) |
Feb 27, 2013 | 10.55 | 10.61 | 10.43 | 10.58 | 9,555 | +0.06(+0.57%) |
Feb 26, 2013 | 10.48 | 10.52 | 10.48 | 10.52 | 1,501 | +0.12(+1.15%) |
Feb 25, 2013 | 10.75 | 10.75 | 10.36 | 10.40 | 9,622 | -0.34(-3.17%) |
Feb 22, 2013 | 10.75 | 10.75 | 10.68 | 10.74 | 2,671 | +0.04(+0.37%) |
Feb 21, 2013 | 10.55 | 10.70 | 10.51 | 10.70 | 2,539 | +0.19(+1.81%) |
Feb 20, 2013 | 10.71 | 10.73 | 10.51 | 10.51 | 6,266 | -0.25(-2.32%) |
Feb 19, 2013 | 10.72 | 10.76 | 10.62 | 10.76 | 2,360 | +0.06(+0.56%) |
Feb 15, 2013 | 10.84 | 10.84 | 10.65 | 10.70 | 6,837 | -0.04(-0.37%) |
Feb 14, 2013 | 10.74 | 10.74 | 10.74 | 10.74 | 788 | +0.09(+0.85%) |
Feb 13, 2013 | 10.75 | 10.75 | 10.55 | 10.65 | 2,685 | -0.09(-0.84%) |
Feb 12, 2013 | 10.60 | 10.74 | 10.51 | 10.74 | 1,534 | +0.13(+1.23%) |
Feb 11, 2013 | 10.73 | 10.73 | 10.61 | 10.61 | 477 | -0.09(-0.84%) |
Feb 08, 2013 | 10.71 | 10.71 | 10.70 | 10.70 | 1,504 | +0.03(+0.28%) |
Feb 07, 2013 | 10.89 | 10.89 | 10.67 | 10.67 | 699 | -0.06(-0.56%) |
Feb 06, 2013 | 10.72 | 10.85 | 10.72 | 10.73 | 997 | -0.04(-0.37%) |
Feb 04, 2013 | 10.87 | 10.89 | 10.62 | 10.77 | 8,946 | -0.23(-2.09%) |
Feb 01, 2013 | 10.93 | 11.00 | 10.92 | 11.00 | 4,278 | +0.15(+1.38%) |
Jan 31, 2013 | 10.87 | 11.00 | 10.84 | 10.85 | 4,634 | -0.06(-0.55%) |
Jan 30, 2013 | 10.95 | 10.95 | 10.90 | 10.91 | 1,483 | -0.09(-0.82%) |
Jan 29, 2013 | 10.85 | 11.00 | 10.85 | 11.00 | 7,265 | +0.10(+0.92%) |
Jan 28, 2013 | 10.69 | 10.94 | 10.35 | 10.90 | 7,415 | +0.38(+3.61%) |
Jan 25, 2013 | 10.86 | 11.00 | 10.27 | 10.52 | 10,999 | -0.26(-2.41%) |
Jan 24, 2013 | 10.74 | 11.00 | 10.66 | 10.78 | 2,922 | +0.24(+2.28%) |
Jan 23, 2013 | 10.82 | 10.82 | 10.50 | 10.54 | 3,515 | -0.26(-2.41%) |
Jan 22, 2013 | 10.60 | 10.80 | 10.56 | 10.80 | 2,492 | -0.18(-1.64%) |
Jan 18, 2013 | 10.75 | 11.01 | 10.75 | 10.98 | 4,763 | +0.19(+1.76%) |
Jan 17, 2013 | 11.07 | 11.07 | 10.69 | 10.79 | 4,955 | -0.18(-1.64%) |
Jan 16, 2013 | 11.24 | 11.24 | 10.89 | 10.97 | 2,536 | -0.27(-2.40%) |
Jan 15, 2013 | 11.17 | 11.25 | 10.77 | 11.24 | 9,063 | +0.07(+0.63%) |
Jan 14, 2013 | 11.21 | 11.23 | 11.17 | 11.17 | 1,713 | -0.05(-0.45%) |
Jan 11, 2013 | 11.39 | 11.39 | 11.22 | 11.22 | 3,768 | -0.16(-1.41%) |
Jan 10, 2013 | 11.45 | 11.45 | 11.08 | 11.38 | 4,991 | -0.06(-0.52%) |
Jan 09, 2013 | 11.43 | 11.49 | 11.38 | 11.44 | 3,346 | +0.06(+0.53%) |
Jan 08, 2013 | 11.20 | 11.40 | 11.14 | 11.38 | 4,903 | +0.21(+1.88%) |
Jan 07, 2013 | 11.27 | 11.49 | 11.17 | 11.17 | 5,609 | -0.23(-2.02%) |
Jan 04, 2013 | 11.11 | 11.50 | 11.01 | 11.40 | 20,606 | +0.38(+3.45%) |
Jan 03, 2013 | 10.87 | 11.18 | 10.74 | 11.02 | 13,024 | +0.20(+1.85%) |
Jan 02, 2013 | 10.62 | 11.00 | 10.30 | 10.82 | 22,341 | +0.42(+4.04%) |
Dec 31, 2012 | 10.06 | 10.42 | 9.840 | 10.40 | 5,187 | +0.06(+0.58%) |
Dec 28, 2012 | 10.90 | 10.96 | 10.34 | 10.34 | 6,255 | -0.56(-5.14%) |
Dec 27, 2012 | 11.00 | 11.00 | 10.89 | 10.90 | 1,504 | -0.10(-0.91%) |
Dec 26, 2012 | 11.22 | 11.22 | 10.87 | 11.00 | 1,303 | -0.24(-2.14%) |
Dec 24, 2012 | 10.80 | 11.24 | 10.80 | 11.24 | 682 | +0.44(+4.07%) |
Dec 21, 2012 | 10.80 | 11.21 | 10.72 | 10.80 | 23,236 | +0.05(+0.47%) |
Dec 20, 2012 | 11.34 | 11.34 | 10.66 | 10.75 | 14,995 | -0.65(-5.70%) |
Dec 19, 2012 | 11.47 | 11.47 | 11.15 | 11.40 | 5,346 | -0.08(-0.70%) |
Dec 18, 2012 | 11.27 | 11.49 | 10.90 | 11.48 | 12,486 | +0.36(+3.24%) |
Dec 17, 2012 | 11.15 | 11.15 | 10.95 | 11.12 | 5,532 | -0.03(-0.26%) |
Dec 14, 2012 | 10.82 | 11.24 | 10.82 | 11.15 | 7,146 | +0.27(+2.52%) |
Dec 13, 2012 | 10.88 | 11.07 | 10.81 | 10.88 | 2,475 | +0.05(+0.45%) |
Dec 12, 2012 | 11.25 | 11.25 | 10.83 | 10.83 | 6,830 | -0.41(-3.66%) |
Dec 11, 2012 | 10.90 | 11.25 | 10.83 | 11.24 | 7,100 | +0.44(+4.08%) |
Dec 10, 2012 | 10.69 | 10.86 | 10.52 | 10.80 | 14,870 | +0.01(+0.09%) |
Dec 07, 2012 | 10.85 | 10.90 | 10.67 | 10.79 | 10,302 | -0.04(-0.36%) |
Dec 06, 2012 | 10.90 | 10.95 | 10.62 | 10.83 | 6,607 | -0.12(-1.07%) |
Dec 05, 2012 | 10.77 | 10.95 | 10.77 | 10.94 | 3,614 | +0.00(+0.00%) |
Dec 04, 2012 | 10.99 | 11.09 | 10.88 | 10.94 | 4,543 | -0.20(-1.76%) |
Nov 30, 2012 | 11.14 | 11.24 | 11.05 | 11.14 | 6,036 | +0.00(+0.00%) |
Nov 29, 2012 | 11.10 | 11.15 | 10.97 | 11.14 | 8,975 | +0.07(+0.62%) |
Nov 28, 2012 | 10.80 | 11.14 | 10.75 | 11.07 | 2,825 | +0.09(+0.80%) |
Nov 27, 2012 | 10.93 | 11.07 | 10.92 | 10.98 | 3,738 | -0.03(-0.27%) |
Nov 26, 2012 | 10.96 | 11.01 | 10.61 | 11.01 | 4,377 | -0.09(-0.79%) |
Nov 23, 2012 | 10.86 | 11.10 | 10.51 | 11.10 | 2,808 | +0.31(+2.90%) |
Nov 21, 2012 | 10.46 | 10.85 | 10.46 | 10.79 | 2,712 | +0.47(+4.55%) |
Nov 20, 2012 | 10.79 | 11.00 | 10.32 | 10.32 | 1,929 | -0.62(-5.64%) |
Nov 19, 2012 | 11.08 | 11.08 | 9.819 | 10.93 | 5,254 | +0.97(+9.72%) |
Nov 16, 2012 | 9.741 | 10.04 | 9.741 | 9.966 | 6,388 | +0.17(+1.70%) |
Nov 15, 2012 | 10.24 | 10.37 | 9.594 | 9.800 | 7,290 | -0.41(-4.02%) |
Nov 14, 2012 | 10.67 | 10.67 | 10.20 | 10.21 | 4,040 | -0.55(-5.09%) |
Nov 13, 2012 | 10.65 | 10.76 | 10.65 | 10.76 | 1,045 | +0.00(+0.00%) |
Nov 12, 2012 | 10.96 | 11.03 | 10.66 | 10.76 | 4,024 | -0.17(-1.52%) |
Nov 09, 2012 | 10.76 | 10.92 | 10.73 | 10.92 | 2,913 | +0.13(+1.18%) |
Nov 08, 2012 | 10.78 | 10.97 | 10.78 | 10.80 | 6,969 | -0.01(-0.09%) |
Nov 07, 2012 | 10.99 | 11.06 | 10.76 | 10.81 | 11,805 | -0.32(-2.90%) |
Nov 06, 2012 | 11.13 | 11.13 | 11.13 | 11.13 | 694 | +0.09(+0.80%) |
Nov 05, 2012 | 10.76 | 11.05 | 10.76 | 11.04 | 2,500 | +0.16(+1.44%) |
Nov 02, 2012 | 10.97 | 11.13 | 10.87 | 10.89 | 6,354 | -0.21(-1.85%) |
Nov 01, 2012 | 10.95 | 11.14 | 10.95 | 11.09 | 9,138 | -0.04(-0.35%) |
Oct 31, 2012 | 11.04 | 11.13 | 10.99 | 11.13 | 2,027 | +0.09(+0.80%) |
Oct 26, 2012 | 11.13 | 11.04 | 11.04 | 11.04 | 1,942 | -0.11(-0.96%) |
Oct 25, 2012 | 11.12 | 11.15 | 11.03 | 11.15 | 3,431 | +0.15(+1.33%) |
Oct 24, 2012 | 10.99 | 11.06 | 10.96 | 11.00 | 1,605 | +0.08(+0.72%) |
Oct 23, 2012 | 10.77 | 11.06 | 10.77 | 10.92 | 3,094 | +0.21(+1.92%) |
Oct 19, 2012 | 11.07 | 11.15 | 10.69 | 10.72 | 6,789 | -0.45(-4.03%) |
Oct 18, 2012 | 11.18 | 11.19 | 11.16 | 11.17 | 8,952 | -0.01(-0.09%) |
Oct 17, 2012 | 11.18 | 11.18 | 11.15 | 11.18 | 1,101 | +0.00(+0.00%) |
Oct 16, 2012 | 11.17 | 11.18 | 11.15 | 11.18 | 3,521 | +0.05(+0.44%) |
Oct 15, 2012 | 11.09 | 11.13 | 11.02 | 11.13 | 2,426 | +0.11(+0.98%) |
Oct 12, 2012 | 11.17 | 11.17 | 10.83 | 11.02 | 10,634 | -0.16(-1.40%) |
Oct 11, 2012 | 11.18 | 11.18 | 11.00 | 11.18 | 4,443 | +0.01(+0.09%) |
Oct 10, 2012 | 11.08 | 11.18 | 11.08 | 11.17 | 5,706 | +0.14(+1.24%) |
Oct 09, 2012 | 11.18 | 11.18 | 11.01 | 11.03 | 2,932 | -0.09(-0.79%) |
Oct 08, 2012 | 11.00 | 11.18 | 10.92 | 11.12 | 35,036 | -0.06(-0.53%) |
Oct 05, 2012 | 11.18 | 11.18 | 11.02 | 11.18 | 2,925 | +0.00(+0.00%) |
Oct 04, 2012 | 11.17 | 11.18 | 11.02 | 11.18 | 4,870 | +0.16(+1.42%) |
Oct 03, 2012 | 11.18 | 11.18 | 11.00 | 11.02 | 2,388 | -0.12(-1.05%) |
Oct 02, 2012 | 11.09 | 11.18 | 10.90 | 11.14 | 6,800 | +0.09(+0.80%) |
Oct 01, 2012 | 11.13 | 11.13 | 11.05 | 11.05 | 1,473 | +0.08(+0.71%) |
Sep 28, 2012 | 11.10 | 11.16 | 10.96 | 10.97 | 7,348 | -0.21(-1.84%) |
Sep 27, 2012 | 11.25 | 11.25 | 11.18 | 11.18 | 3,423 | +0.00(+0.00%) |
Sep 26, 2012 | 11.18 | 11.19 | 11.08 | 11.18 | 5,992 | +0.03(+0.26%) |
Sep 25, 2012 | 11.25 | 11.25 | 11.15 | 11.15 | 11,829 | -0.09(-0.78%) |
Sep 24, 2012 | 10.95 | 11.25 | 10.92 | 11.24 | 11,681 | +0.28(+2.59%) |
Sep 21, 2012 | 11.25 | 11.25 | 10.85 | 10.95 | 18,749 | -0.20(-1.75%) |
Sep 20, 2012 | 11.05 | 11.25 | 11.05 | 11.15 | 4,216 | +0.09(+0.80%) |
Sep 19, 2012 | 11.16 | 11.16 | 11.06 | 11.06 | 3,740 | -0.04(-0.35%) |
Sep 18, 2012 | 11.09 | 11.15 | 10.94 | 11.10 | 3,983 | -0.04(-0.35%) |
Sep 17, 2012 | 11.14 | 11.23 | 10.92 | 11.14 | 3,270 | -0.10(-0.87%) |
Sep 14, 2012 | 10.90 | 11.24 | 10.72 | 11.24 | 14,162 | +0.17(+1.50%) |
Sep 13, 2012 | 10.93 | 11.10 | 10.66 | 11.07 | 15,107 | +0.32(+3.00%) |
Sep 12, 2012 | 10.76 | 10.95 | 10.61 | 10.75 | 8,522 | -0.03(-0.27%) |
Sep 11, 2012 | 10.65 | 10.78 | 10.62 | 10.78 | 4,157 | +0.15(+1.38%) |
Sep 10, 2012 | 10.72 | 10.72 | 10.46 | 10.63 | 6,825 | -0.12(-1.09%) |
Sep 07, 2012 | 10.76 | 10.76 | 10.48 | 10.75 | 6,170 | -0.01(-0.09%) |
Sep 06, 2012 | 10.35 | 10.76 | 10.19 | 10.76 | 11,397 | +0.65(+6.38%) |
Sep 05, 2012 | 9.976 | 10.18 | 9.927 | 10.11 | 8,756 | +0.16(+1.57%) |
Sep 04, 2012 | 10.03 | 10.28 | 9.350 | 9.956 | 17,425 | +0.05(+0.49%) |
Aug 31, 2012 | 10.07 | 10.24 | 9.907 | 9.907 | 6,577 | -0.14(-1.36%) |
Aug 30, 2012 | 10.10 | 10.10 | 10.04 | 10.04 | 1,321 | -0.26(-2.56%) |
Aug 29, 2012 | 10.46 | 10.46 | 10.17 | 10.31 | 3,511 | +0.10(+0.96%) |
Aug 27, 2012 | 10.39 | 10.39 | 10.09 | 10.21 | 4,905 | -0.19(-1.79%) |
Aug 24, 2012 | 10.30 | 10.51 | 9.907 | 10.40 | 4,728 | +0.06(+0.57%) |
Aug 23, 2012 | 10.76 | 10.76 | 8.841 | 10.34 | 14,533 | -0.20(-1.86%) |
Aug 22, 2012 | 10.52 | 10.65 | 10.52 | 10.53 | 6,061 | -0.03(-0.28%) |
Aug 21, 2012 | 10.42 | 10.75 | 10.27 | 10.56 | 13,255 | +0.12(+1.12%) |
Aug 20, 2012 | 10.59 | 10.73 | 10.37 | 10.45 | 7,678 | -0.11(-1.02%) |
Aug 17, 2012 | 10.46 | 10.62 | 10.27 | 10.55 | 10,693 | +0.03(+0.28%) |
Aug 16, 2012 | 10.46 | 10.60 | 10.36 | 10.52 | 7,855 | +0.00(+0.00%) |
Aug 15, 2012 | 10.35 | 10.53 | 10.27 | 10.52 | 6,269 | +0.21(+1.99%) |
Aug 14, 2012 | 10.46 | 10.51 | 10.12 | 10.32 | 4,549 | -0.07(-0.66%) |
Aug 13, 2012 | 9.721 | 10.48 | 9.721 | 10.39 | 9,226 | +0.06(+0.57%) |
Aug 10, 2012 | 10.38 | 10.51 | 10.19 | 10.33 | 6,834 | -0.07(-0.66%) |
Aug 09, 2012 | 10.25 | 10.66 | 10.25 | 10.40 | 6,772 | +0.09(+0.85%) |
Aug 08, 2012 | 10.46 | 10.71 | 10.14 | 10.31 | 15,662 | -0.25(-2.41%) |
Aug 07, 2012 | 10.60 | 10.76 | 10.22 | 10.56 | 12,890 | +0.01(+0.09%) |
Aug 06, 2012 | 10.48 | 10.81 | 10.30 | 10.55 | 7,988 | +0.09(+0.84%) |
Aug 03, 2012 | 10.04 | 10.59 | 9.937 | 10.46 | 7,403 | +0.33(+3.28%) |
Aug 02, 2012 | 10.21 | 10.27 | 9.829 | 10.13 | 11,984 | -0.09(-0.86%) |
Aug 01, 2012 | 10.37 | 10.52 | 9.731 | 10.22 | 17,365 | -0.06(-0.57%) |
Jul 31, 2012 | 10.65 | 10.67 | 10.28 | 10.28 | 5,537 | -0.38(-3.58%) |
Jul 30, 2012 | 11.10 | 11.10 | 10.52 | 10.66 | 8,302 | -0.42(-3.80%) |
Jul 27, 2012 | 10.78 | 11.08 | 10.48 | 11.08 | 6,227 | +0.36(+3.38%) |
Jul 26, 2012 | 10.72 | 10.74 | 9.992 | 10.72 | 2,466 | +0.21(+1.95%) |
Jul 25, 2012 | 10.61 | 10.72 | 10.51 | 10.51 | 3,287 | +0.02(+0.19%) |
Jul 24, 2012 | 11.03 | 11.03 | 10.31 | 10.49 | 8,412 | -0.32(-2.98%) |
Jul 23, 2012 | 10.76 | 10.97 | 10.76 | 10.82 | 4,458 | -0.07(-0.63%) |
Jul 20, 2012 | 10.88 | 11.23 | 10.88 | 10.89 | 5,311 | -0.12(-1.07%) |
Jul 19, 2012 | 11.00 | 11.09 | 10.90 | 11.00 | 7,375 | -0.01(-0.09%) |
Jul 18, 2012 | 11.11 | 11.14 | 10.87 | 11.01 | 8,083 | -0.11(-0.97%) |
Jul 17, 2012 | 11.07 | 11.15 | 10.85 | 11.12 | 6,595 | +0.17(+1.52%) |
Jul 16, 2012 | 11.08 | 11.08 | 10.81 | 10.95 | 5,813 | -0.14(-1.24%) |
Jul 13, 2012 | 11.11 | 11.19 | 10.94 | 11.09 | 5,165 | -0.02(-0.18%) |
Jul 12, 2012 | 10.97 | 11.13 | 10.87 | 11.11 | 5,098 | +0.13(+1.16%) |
Jul 11, 2012 | 10.77 | 11.00 | 10.77 | 10.98 | 4,165 | -0.10(-0.88%) |
Jul 10, 2012 | 11.01 | 11.11 | 10.79 | 11.08 | 14,411 | +0.12(+1.07%) |
Jul 09, 2012 | 11.17 | 11.25 | 10.88 | 10.96 | 9,965 | -0.15(-1.32%) |
Jul 06, 2012 | 10.88 | 11.15 | 10.87 | 11.11 | 3,174 | +0.10(+0.89%) |
Jul 05, 2012 | 11.15 | 11.15 | 10.86 | 11.01 | 4,773 | -0.23(-2.09%) |
Jul 03, 2012 | 11.02 | 11.25 | 10.85 | 11.25 | 5,294 | +0.12(+1.05%) |
Jul 02, 2012 | 11.25 | 11.25 | 10.32 | 11.13 | 16,063 | -0.12(-1.04%) |
Jun 29, 2012 | 10.76 | 11.25 | 10.51 | 11.25 | 9,142 | +0.53(+4.93%) |
Jun 28, 2012 | 10.41 | 11.03 | 10.41 | 10.72 | 6,348 | +0.20(+1.86%) |
Jun 27, 2012 | 10.38 | 10.55 | 10.27 | 10.52 | 6,601 | +0.15(+1.41%) |
Jun 26, 2012 | 9.927 | 10.40 | 9.829 | 10.38 | 22,401 | +0.03(+0.28%) |
Jun 25, 2012 | 10.24 | 10.35 | 10.24 | 10.35 | 1,636 | -0.05(-0.47%) |
Jun 22, 2012 | 10.73 | 10.91 | 10.27 | 10.40 | 109,869 | -0.05(-0.47%) |
Jun 21, 2012 | 10.76 | 11.15 | 10.45 | 10.45 | 8,821 | -0.29(-2.73%) |
Jun 20, 2012 | 10.69 | 10.86 | 10.69 | 10.74 | 4,842 | -0.04(-0.36%) |
Jun 19, 2012 | 10.53 | 10.93 | 10.53 | 10.78 | 12,974 | +0.29(+2.80%) |
Jun 18, 2012 | 10.64 | 10.95 | 10.33 | 10.48 | 58,827 | -0.09(-0.83%) |
Jun 15, 2012 | 10.27 | 10.63 | 10.27 | 10.57 | 17,259 | +0.30(+2.95%) |
Jun 14, 2012 | 10.05 | 10.27 | 10.05 | 10.27 | 4,363 | +0.27(+2.74%) |
Jun 13, 2012 | 10.13 | 10.26 | 9.946 | 9.995 | 4,789 | -0.20(-1.92%) |
Jun 12, 2012 | 10.15 | 10.20 | 9.946 | 10.19 | 5,969 | +0.17(+1.66%) |
Jun 11, 2012 | 10.27 | 10.27 | 9.682 | 10.02 | 8,873 | -0.20(-1.91%) |
Jun 08, 2012 | 10.14 | 10.27 | 9.741 | 10.22 | 21,079 | +0.04(+0.38%) |
Jun 07, 2012 | 10.02 | 10.40 | 9.633 | 10.18 | 36,568 | +0.22(+2.16%) |
Jun 06, 2012 | 9.761 | 10.02 | 9.536 | 9.966 | 18,425 | +0.31(+3.24%) |
Jun 05, 2012 | 9.897 | 9.897 | 9.536 | 9.653 | 14,925 | +0.06(+0.61%) |
Jun 04, 2012 | 9.516 | 9.653 | 9.223 | 9.594 | 14,295 | +0.18(+1.87%) |