Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2013 | 12.18 | 12.18 | 11.81 | 11.87 | 496,465 | -0.27(-2.26%) |
Jul 30, 2013 | 12.31 | 12.31 | 12.04 | 12.15 | 389,608 | -0.07(-0.61%) |
Jul 29, 2013 | 12.53 | 12.53 | 12.06 | 12.22 | 372,165 | -0.30(-2.38%) |
Jul 26, 2013 | 12.61 | 12.61 | 12.28 | 12.52 | 472,127 | -0.05(-0.36%) |
Jul 25, 2013 | 12.11 | 12.66 | 12.03 | 12.57 | 2,663,588 | +0.49(+4.03%) |
Jul 24, 2013 | 12.19 | 12.34 | 11.68 | 12.08 | 2,292,353 | -0.13(-1.03%) |
Jul 23, 2013 | 12.19 | 12.27 | 12.02 | 12.21 | 317,879 | +0.09(+0.76%) |
Jul 22, 2013 | 12.16 | 12.27 | 12.04 | 12.11 | 340,093 | +0.06(+0.48%) |
Jul 19, 2013 | 12.29 | 12.60 | 12.04 | 12.06 | 1,951,404 | -0.10(-0.85%) |
Jul 18, 2013 | 11.87 | 12.33 | 11.87 | 12.16 | 922,457 | +0.37(+3.16%) |
Jul 17, 2013 | 11.79 | 12.06 | 11.63 | 11.79 | 618,313 | +0.07(+0.64%) |
Jul 16, 2013 | 11.79 | 11.79 | 11.59 | 11.71 | 452,646 | +0.01(+0.05%) |
Jul 15, 2013 | 11.63 | 11.81 | 11.63 | 11.71 | 357,682 | +0.14(+1.19%) |
Jul 12, 2013 | 11.49 | 11.62 | 11.45 | 11.57 | 255,485 | +0.10(+0.85%) |
Jul 11, 2013 | 11.29 | 11.48 | 11.20 | 11.47 | 638,570 | +0.31(+2.77%) |
Jul 10, 2013 | 11.36 | 11.42 | 11.01 | 11.16 | 1,055,804 | -0.23(-2.06%) |
Jul 09, 2013 | 11.35 | 11.50 | 11.34 | 11.40 | 331,733 | +0.06(+0.51%) |
Jul 08, 2013 | 11.38 | 11.43 | 11.27 | 11.34 | 310,104 | -0.03(-0.25%) |
Jul 05, 2013 | 11.52 | 11.54 | 11.14 | 11.37 | 551,536 | -0.09(-0.80%) |
Jul 03, 2013 | 11.63 | 11.71 | 11.32 | 11.46 | 296,076 | -0.24(-2.06%) |
Jul 02, 2013 | 11.45 | 11.72 | 11.42 | 11.70 | 555,082 | +0.28(+2.46%) |
Jul 01, 2013 | 11.51 | 11.64 | 11.35 | 11.42 | 272,118 | -0.01(-0.05%) |
Jun 28, 2013 | 11.47 | 11.59 | 11.35 | 11.43 | 1,402,745 | -0.01(-0.10%) |
Jun 26, 2013 | 11.25 | 11.47 | 11.19 | 11.44 | 1,127,713 | +0.16(+1.42%) |
Jun 25, 2013 | 11.32 | 11.35 | 11.05 | 11.28 | 1,524,374 | +0.07(+0.61%) |
Jun 24, 2013 | 11.25 | 11.39 | 11.10 | 11.21 | 821,347 | -0.15(-1.36%) |
Jun 21, 2013 | 11.52 | 11.64 | 11.32 | 11.36 | 1,583,507 | -0.09(-0.80%) |
Jun 20, 2013 | 11.66 | 11.67 | 11.32 | 11.45 | 954,627 | -0.40(-3.34%) |
Jun 19, 2013 | 12.29 | 12.37 | 11.84 | 11.85 | 404,175 | -0.40(-3.23%) |
Jun 18, 2013 | 12.22 | 12.35 | 12.15 | 12.25 | 431,128 | +0.07(+0.61%) |
Jun 17, 2013 | 12.24 | 12.35 | 12.14 | 12.17 | 722,801 | +0.05(+0.38%) |
Jun 14, 2013 | 11.94 | 12.21 | 11.94 | 12.12 | 415,988 | +0.21(+1.78%) |
Jun 13, 2013 | 11.74 | 11.99 | 11.73 | 11.91 | 610,023 | +0.22(+1.86%) |
Jun 12, 2013 | 12.18 | 12.18 | 11.57 | 11.70 | 1,231,120 | -0.40(-3.31%) |
Jun 11, 2013 | 12.18 | 12.29 | 12.05 | 12.10 | 183,143 | -0.21(-1.72%) |
Jun 10, 2013 | 12.42 | 12.45 | 12.22 | 12.31 | 251,812 | -0.09(-0.69%) |
Jun 07, 2013 | 12.45 | 12.60 | 12.26 | 12.39 | 306,671 | -0.02(-0.14%) |
Jun 06, 2013 | 12.22 | 12.43 | 11.89 | 12.41 | 604,747 | +0.17(+1.40%) |
Jun 05, 2013 | 12.46 | 12.46 | 12.13 | 12.24 | 405,923 | -0.19(-1.57%) |
Jun 04, 2013 | 12.53 | 12.59 | 12.23 | 12.43 | 847,267 | -0.07(-0.60%) |
Jun 03, 2013 | 12.65 | 12.76 | 12.41 | 12.51 | 694,455 | -0.09(-0.73%) |
May 31, 2013 | 12.98 | 13.15 | 12.60 | 12.60 | 797,019 | -0.45(-3.47%) |
May 30, 2013 | 13.04 | 13.25 | 12.96 | 13.05 | 955,735 | +0.09(+0.66%) |
May 29, 2013 | 13.17 | 13.19 | 12.77 | 12.97 | 1,466,735 | -0.35(-2.62%) |
May 28, 2013 | 13.37 | 13.60 | 13.22 | 13.32 | 626,928 | +0.11(+0.87%) |
May 24, 2013 | 13.20 | 13.28 | 12.96 | 13.20 | 432,423 | -0.01(-0.04%) |
May 23, 2013 | 13.20 | 13.36 | 13.04 | 13.21 | 541,416 | -0.12(-0.90%) |
May 22, 2013 | 13.58 | 13.95 | 13.19 | 13.33 | 950,923 | -0.20(-1.48%) |
May 21, 2013 | 13.41 | 13.55 | 13.41 | 13.53 | 253,896 | +0.13(+0.94%) |
May 20, 2013 | 13.51 | 13.67 | 13.40 | 13.40 | 367,580 | -0.11(-0.81%) |
May 17, 2013 | 13.79 | 13.85 | 13.46 | 13.51 | 443,807 | -0.19(-1.38%) |
May 16, 2013 | 13.53 | 13.83 | 13.43 | 13.70 | 1,440,513 | +0.10(+0.72%) |
May 15, 2013 | 13.32 | 13.60 | 13.26 | 13.60 | 636,212 | +0.38(+2.90%) |
May 13, 2013 | 13.23 | 13.30 | 13.14 | 13.22 | 412,274 | +0.05(+0.35%) |
May 10, 2013 | 13.08 | 13.28 | 13.07 | 13.17 | 500,109 | +0.17(+1.32%) |
May 09, 2013 | 12.99 | 13.17 | 12.91 | 13.00 | 453,616 | +0.10(+0.75%) |
May 08, 2013 | 12.96 | 12.97 | 12.85 | 12.90 | 443,664 | -0.01(-0.04%) |
May 07, 2013 | 12.88 | 13.03 | 12.81 | 12.91 | 545,081 | +0.26(+2.04%) |
May 06, 2013 | 12.79 | 12.79 | 12.59 | 12.65 | 361,958 | -0.04(-0.32%) |
May 03, 2013 | 12.68 | 12.75 | 12.63 | 12.69 | 283,486 | +0.17(+1.37%) |
May 02, 2013 | 12.25 | 12.65 | 12.25 | 12.52 | 356,200 | +0.10(+0.83%) |
May 01, 2013 | 12.66 | 12.67 | 12.35 | 12.42 | 568,484 | -0.21(-1.63%) |
Apr 30, 2013 | 12.59 | 12.67 | 12.52 | 12.62 | 548,885 | +0.07(+0.59%) |
Apr 29, 2013 | 12.58 | 12.65 | 12.46 | 12.55 | 266,750 | +0.05(+0.37%) |
Apr 26, 2013 | 12.74 | 12.70 | 12.49 | 12.50 | 343,377 | -0.19(-1.53%) |
Apr 25, 2013 | 12.73 | 12.77 | 12.60 | 12.70 | 327,136 | +0.01(+0.05%) |
Apr 24, 2013 | 12.92 | 12.92 | 12.67 | 12.69 | 257,690 | -0.16(-1.25%) |
Apr 23, 2013 | 12.88 | 13.01 | 12.77 | 12.85 | 360,656 | +0.09(+0.72%) |
Apr 22, 2013 | 12.86 | 12.88 | 12.56 | 12.76 | 573,252 | -0.09(-0.71%) |
Apr 19, 2013 | 12.33 | 12.87 | 12.18 | 12.85 | 2,508,140 | +0.62(+5.06%) |
Apr 18, 2013 | 12.36 | 12.36 | 12.14 | 12.23 | 314,270 | -0.05(-0.37%) |
Apr 17, 2013 | 12.69 | 12.69 | 12.12 | 12.28 | 509,150 | -0.37(-2.94%) |
Apr 16, 2013 | 12.49 | 12.80 | 12.38 | 12.65 | 435,514 | +0.26(+2.13%) |
Apr 15, 2013 | 12.67 | 12.74 | 12.38 | 12.39 | 404,402 | -0.30(-2.35%) |
Apr 12, 2013 | 12.59 | 12.78 | 12.58 | 12.69 | 460,988 | +0.02(+0.14%) |
Apr 11, 2013 | 12.49 | 12.78 | 12.47 | 12.67 | 379,523 | +0.22(+1.79%) |
Apr 10, 2013 | 12.30 | 12.47 | 12.20 | 12.45 | 527,223 | +0.21(+1.68%) |
Apr 09, 2013 | 12.38 | 12.38 | 12.23 | 12.24 | 307,177 | -0.06(-0.51%) |
Apr 08, 2013 | 12.23 | 12.35 | 12.10 | 12.30 | 640,652 | +0.07(+0.56%) |
Apr 05, 2013 | 12.26 | 12.29 | 12.19 | 12.23 | 424,109 | -0.14(-1.16%) |
Apr 04, 2013 | 12.35 | 12.61 | 12.22 | 12.38 | 378,903 | +0.02(+0.14%) |
Apr 03, 2013 | 12.33 | 12.42 | 12.18 | 12.36 | 420,500 | +0.09(+0.70%) |
Apr 02, 2013 | 12.29 | 12.35 | 12.26 | 12.27 | 533,543 | +0.10(+0.80%) |
Apr 01, 2013 | 12.23 | 12.25 | 12.04 | 12.18 | 565,755 | -0.01(-0.05%) |
Mar 28, 2013 | 12.28 | 12.33 | 12.11 | 12.18 | 732,161 | -0.03(-0.23%) |
Mar 27, 2013 | 12.15 | 12.32 | 12.12 | 12.21 | 431,601 | +0.07(+0.61%) |
Mar 26, 2013 | 12.00 | 12.25 | 12.00 | 12.14 | 686,540 | -0.16(-1.30%) |
Mar 25, 2013 | 12.38 | 12.41 | 12.23 | 12.30 | 501,427 | +0.00(+0.00%) |
Mar 22, 2013 | 12.31 | 12.37 | 12.21 | 12.30 | 547,022 | +0.06(+0.47%) |
Mar 21, 2013 | 12.37 | 12.58 | 12.22 | 12.24 | 676,000 | -0.11(-0.88%) |
Mar 20, 2013 | 12.37 | 12.45 | 12.31 | 12.35 | 234,636 | -0.02(-0.14%) |
Mar 19, 2013 | 12.60 | 12.61 | 12.31 | 12.37 | 404,671 | -0.22(-1.73%) |
Mar 18, 2013 | 12.57 | 12.58 | 12.41 | 12.58 | 563,426 | -0.05(-0.41%) |
Mar 15, 2013 | 12.37 | 12.69 | 12.29 | 12.63 | 1,442,294 | +0.26(+2.08%) |
Mar 14, 2013 | 12.43 | 12.46 | 12.35 | 12.38 | 317,538 | -0.01(-0.05%) |
Mar 13, 2013 | 12.42 | 12.42 | 12.28 | 12.38 | 204,832 | +0.02(+0.19%) |
Mar 12, 2013 | 12.45 | 12.49 | 12.34 | 12.36 | 208,223 | -0.04(-0.32%) |
Mar 11, 2013 | 12.39 | 12.51 | 12.34 | 12.40 | 276,607 | +0.03(+0.23%) |
Mar 08, 2013 | 12.49 | 12.55 | 12.25 | 12.37 | 557,008 | +0.00(+0.00%) |
Mar 07, 2013 | 12.38 | 12.49 | 12.32 | 12.37 | 305,051 | +0.03(+0.23%) |
Mar 06, 2013 | 12.45 | 12.45 | 12.30 | 12.34 | 282,501 | -0.09(-0.69%) |
Mar 05, 2013 | 12.58 | 12.71 | 12.42 | 12.43 | 881,141 | -0.06(-0.50%) |
Mar 04, 2013 | 12.24 | 12.62 | 12.23 | 12.49 | 711,398 | +0.29(+2.39%) |
Mar 01, 2013 | 12.14 | 12.34 | 12.07 | 12.20 | 453,169 | +0.05(+0.42%) |
Feb 28, 2013 | 12.02 | 12.21 | 12.02 | 12.15 | 779,288 | +0.18(+1.53%) |
Feb 27, 2013 | 11.80 | 12.13 | 11.76 | 11.96 | 631,662 | +0.21(+1.75%) |
Feb 26, 2013 | 11.88 | 11.92 | 11.70 | 11.76 | 476,154 | -0.19(-1.63%) |
Feb 22, 2013 | 11.91 | 11.95 | 11.79 | 11.95 | 478,284 | +0.14(+1.16%) |
Feb 21, 2013 | 11.69 | 11.96 | 11.69 | 11.82 | 829,246 | +0.11(+0.98%) |
Feb 20, 2013 | 11.99 | 12.08 | 11.67 | 11.70 | 459,373 | -0.30(-2.53%) |
Feb 19, 2013 | 11.84 | 12.04 | 11.74 | 12.00 | 1,582,346 | +0.22(+1.85%) |
Feb 15, 2013 | 11.67 | 11.82 | 11.59 | 11.79 | 611,551 | +0.16(+1.38%) |
Feb 14, 2013 | 11.80 | 11.80 | 11.60 | 11.63 | 425,431 | -0.17(-1.41%) |
Feb 13, 2013 | 11.82 | 11.85 | 11.76 | 11.79 | 371,263 | +0.03(+0.24%) |
Feb 12, 2013 | 11.61 | 11.76 | 11.61 | 11.76 | 371,350 | +0.20(+1.73%) |
Feb 11, 2013 | 11.60 | 11.64 | 11.53 | 11.56 | 283,919 | +0.00(+0.00%) |
Feb 08, 2013 | 11.61 | 11.62 | 11.44 | 11.56 | 439,991 | -0.01(-0.05%) |
Feb 07, 2013 | 11.66 | 11.70 | 11.51 | 11.57 | 586,484 | -0.08(-0.69%) |
Feb 06, 2013 | 11.56 | 11.66 | 11.51 | 11.65 | 469,276 | -0.07(-0.59%) |
Feb 04, 2013 | 11.64 | 11.90 | 11.59 | 11.72 | 1,045,990 | +0.08(+0.69%) |
Feb 01, 2013 | 11.36 | 11.64 | 11.28 | 11.64 | 1,632,361 | +0.34(+3.04%) |
Jan 31, 2013 | 11.33 | 11.35 | 11.21 | 11.29 | 1,478,931 | -0.02(-0.15%) |
Jan 30, 2013 | 11.32 | 11.33 | 11.15 | 11.31 | 783,258 | +0.03(+0.30%) |
Jan 29, 2013 | 11.32 | 11.32 | 11.08 | 11.28 | 1,071,227 | +0.03(+0.26%) |
Jan 28, 2013 | 11.25 | 11.33 | 11.13 | 11.25 | 917,618 | -0.02(-0.20%) |
Jan 25, 2013 | 11.34 | 11.40 | 11.23 | 11.27 | 603,671 | -0.08(-0.71%) |
Jan 24, 2013 | 11.43 | 11.49 | 11.30 | 11.35 | 676,644 | -0.03(-0.30%) |
Jan 23, 2013 | 11.55 | 11.55 | 11.28 | 11.39 | 718,885 | -0.16(-1.39%) |
Jan 22, 2013 | 11.45 | 11.55 | 11.40 | 11.55 | 790,036 | +0.11(+1.00%) |
Jan 18, 2013 | 11.25 | 11.44 | 11.16 | 11.43 | 693,329 | +0.20(+1.78%) |
Jan 17, 2013 | 11.01 | 11.23 | 11.01 | 11.23 | 1,633,600 | +0.22(+2.03%) |
Jan 16, 2013 | 10.74 | 11.04 | 10.70 | 11.01 | 7,401,633 | +0.21(+1.96%) |
Jan 15, 2013 | 10.85 | 10.85 | 10.72 | 10.80 | 383,041 | +0.00(+0.00%) |
Jan 14, 2013 | 10.72 | 10.84 | 10.72 | 10.80 | 709,327 | +0.10(+0.91%) |
Jan 11, 2013 | 10.70 | 10.73 | 10.63 | 10.70 | 566,670 | +0.03(+0.32%) |
Jan 10, 2013 | 10.68 | 10.72 | 10.57 | 10.66 | 785,278 | +0.05(+0.43%) |
Jan 09, 2013 | 10.72 | 10.85 | 10.57 | 10.62 | 1,027,674 | -0.03(-0.32%) |
Jan 08, 2013 | 10.48 | 10.77 | 10.39 | 10.65 | 1,123,970 | +0.22(+2.09%) |
Jan 07, 2013 | 10.37 | 10.48 | 10.36 | 10.44 | 394,640 | +0.06(+0.55%) |
Jan 04, 2013 | 10.40 | 10.41 | 10.29 | 10.38 | 462,650 | +0.01(+0.05%) |
Jan 03, 2013 | 10.50 | 10.56 | 10.35 | 10.37 | 499,967 | -0.09(-0.82%) |
Jan 02, 2013 | 10.46 | 10.50 | 10.29 | 10.46 | 784,376 | +0.17(+1.61%) |
Dec 31, 2012 | 10.20 | 10.30 | 10.17 | 10.29 | 530,872 | +0.10(+1.01%) |
Dec 28, 2012 | 10.09 | 10.25 | 10.05 | 10.19 | 273,977 | +0.05(+0.51%) |
Dec 27, 2012 | 10.03 | 10.14 | 9.696 | 10.14 | 424,839 | -0.06(-0.56%) |
Dec 26, 2012 | 10.27 | 10.33 | 10.14 | 10.19 | 526,257 | +0.00(+0.00%) |
Dec 24, 2012 | 10.25 | 10.27 | 10.19 | 10.19 | 309,407 | -0.11(-1.06%) |
Dec 21, 2012 | 10.39 | 10.51 | 10.24 | 10.30 | 1,219,525 | -0.14(-1.32%) |
Dec 20, 2012 | 10.36 | 10.56 | 10.33 | 10.44 | 521,105 | +0.12(+1.17%) |
Dec 19, 2012 | 10.32 | 10.35 | 10.23 | 10.32 | 1,325,996 | +0.04(+0.39%) |
Dec 18, 2012 | 10.33 | 10.37 | 10.24 | 10.28 | 658,798 | +0.01(+0.11%) |
Dec 17, 2012 | 10.21 | 10.30 | 10.09 | 10.27 | 932,255 | +0.12(+1.19%) |
Dec 14, 2012 | 10.18 | 10.28 | 10.10 | 10.15 | 791,107 | -0.02(-0.17%) |
Dec 13, 2012 | 10.31 | 10.31 | 10.11 | 10.17 | 753,805 | -0.08(-0.78%) |
Dec 12, 2012 | 10.38 | 10.46 | 10.22 | 10.25 | 1,115,036 | -0.07(-0.67%) |
Dec 11, 2012 | 10.41 | 10.42 | 10.29 | 10.31 | 1,333,323 | +0.02(+0.22%) |
Dec 10, 2012 | 10.39 | 10.39 | 10.26 | 10.29 | 672,115 | -0.02(-0.22%) |
Dec 07, 2012 | 10.38 | 10.41 | 10.27 | 10.31 | 1,655,439 | +0.01(+0.11%) |
Dec 06, 2012 | 10.34 | 10.34 | 10.24 | 10.30 | 659,392 | -0.07(-0.66%) |
Dec 05, 2012 | 10.63 | 10.71 | 10.27 | 10.37 | 1,648,289 | -0.40(-3.67%) |
Dec 04, 2012 | 10.74 | 10.92 | 10.65 | 10.77 | 606,901 | -0.03(-0.27%) |
Nov 30, 2012 | 10.67 | 10.92 | 10.42 | 10.80 | 11,907,245 | +0.13(+1.23%) |
Nov 29, 2012 | 10.78 | 10.82 | 10.54 | 10.66 | 1,681,704 | -0.08(-0.75%) |
Nov 28, 2012 | 10.48 | 10.76 | 10.33 | 10.74 | 937,526 | +0.23(+2.23%) |
Nov 27, 2012 | 10.53 | 10.62 | 10.44 | 10.51 | 793,607 | +0.00(+0.00%) |
Nov 26, 2012 | 10.41 | 10.59 | 10.36 | 10.51 | 859,534 | +0.03(+0.33%) |
Nov 23, 2012 | 10.36 | 10.57 | 10.36 | 10.48 | 290,733 | +0.19(+1.89%) |
Nov 21, 2012 | 10.21 | 10.30 | 10.02 | 10.28 | 777,325 | +0.13(+1.30%) |
Nov 20, 2012 | 10.03 | 10.17 | 9.937 | 10.15 | 485,301 | +0.07(+0.68%) |
Nov 19, 2012 | 9.771 | 10.16 | 9.714 | 10.08 | 1,621,219 | +0.56(+5.83%) |
Nov 16, 2012 | 9.422 | 9.616 | 9.318 | 9.525 | 633,002 | +0.07(+0.79%) |
Nov 15, 2012 | 9.490 | 9.616 | 9.307 | 9.450 | 1,173,829 | -0.41(-4.13%) |
Nov 14, 2012 | 10.05 | 10.16 | 9.737 | 9.857 | 395,513 | -0.30(-2.93%) |
Nov 13, 2012 | 9.885 | 10.18 | 9.868 | 10.15 | 547,370 | +0.27(+2.78%) |
Nov 12, 2012 | 9.782 | 9.926 | 9.691 | 9.880 | 330,928 | +0.10(+1.00%) |
Nov 09, 2012 | 9.622 | 9.822 | 9.605 | 9.782 | 389,882 | +0.14(+1.43%) |
Nov 08, 2012 | 9.754 | 10.17 | 9.611 | 9.645 | 818,341 | -0.16(-1.64%) |
Nov 07, 2012 | 10.02 | 10.02 | 9.765 | 9.805 | 437,162 | -0.20(-2.00%) |
Nov 06, 2012 | 10.02 | 10.04 | 9.908 | 10.01 | 217,215 | +0.03(+0.34%) |
Nov 05, 2012 | 9.937 | 10.11 | 9.771 | 9.971 | 398,256 | +0.12(+1.22%) |
Nov 02, 2012 | 9.863 | 9.960 | 9.788 | 9.851 | 301,772 | -0.01(-0.12%) |
Nov 01, 2012 | 9.948 | 10.02 | 9.737 | 9.863 | 330,967 | -0.06(-0.58%) |
Oct 31, 2012 | 9.840 | 10.08 | 9.765 | 9.920 | 325,245 | +0.05(+0.52%) |
Oct 26, 2012 | 9.880 | 9.868 | 9.868 | 9.868 | 374,692 | +0.04(+0.41%) |
Oct 25, 2012 | 9.920 | 9.977 | 9.748 | 9.828 | 262,642 | -0.02(-0.23%) |
Oct 24, 2012 | 9.903 | 9.931 | 9.771 | 9.851 | 318,135 | +0.03(+0.35%) |
Oct 23, 2012 | 9.633 | 9.834 | 9.559 | 9.817 | 322,856 | +0.10(+1.06%) |
Oct 19, 2012 | 9.754 | 9.822 | 9.645 | 9.714 | 216,624 | -0.11(-1.11%) |
Oct 18, 2012 | 9.691 | 10.03 | 9.662 | 9.822 | 303,130 | +0.15(+1.60%) |
Oct 17, 2012 | 9.742 | 9.754 | 9.611 | 9.668 | 269,417 | -0.09(-0.94%) |
Oct 16, 2012 | 9.777 | 9.794 | 9.611 | 9.759 | 313,562 | +0.04(+0.41%) |
Oct 15, 2012 | 9.645 | 9.725 | 9.525 | 9.719 | 279,330 | +0.10(+1.07%) |
Oct 12, 2012 | 9.674 | 9.711 | 9.536 | 9.616 | 410,406 | -0.09(-0.89%) |
Oct 11, 2012 | 9.771 | 9.857 | 9.685 | 9.702 | 650,400 | -0.04(-0.41%) |
Oct 10, 2012 | 9.691 | 9.759 | 9.570 | 9.742 | 360,965 | +0.03(+0.35%) |
Oct 09, 2012 | 9.725 | 9.765 | 9.616 | 9.708 | 660,457 | -0.02(-0.18%) |
Oct 08, 2012 | 9.737 | 9.742 | 9.576 | 9.725 | 231,577 | -0.02(-0.24%) |
Oct 05, 2012 | 9.788 | 9.851 | 9.633 | 9.748 | 526,598 | -0.03(-0.35%) |
Oct 04, 2012 | 9.737 | 9.862 | 9.651 | 9.782 | 700,557 | +0.05(+0.53%) |
Oct 03, 2012 | 9.467 | 9.874 | 9.436 | 9.731 | 655,917 | +0.30(+3.22%) |
Oct 02, 2012 | 9.278 | 9.444 | 9.210 | 9.427 | 287,458 | +0.17(+1.79%) |
Oct 01, 2012 | 9.353 | 9.364 | 9.170 | 9.261 | 317,273 | -0.05(-0.55%) |
Sep 28, 2012 | 9.233 | 9.399 | 9.175 | 9.313 | 452,048 | +0.04(+0.43%) |
Sep 27, 2012 | 9.164 | 9.307 | 9.101 | 9.273 | 1,127,694 | +0.18(+2.02%) |
Sep 26, 2012 | 9.170 | 9.215 | 9.038 | 9.089 | 507,652 | -0.18(-1.92%) |
Sep 25, 2012 | 9.318 | 9.424 | 9.244 | 9.267 | 940,360 | -0.03(-0.31%) |
Sep 24, 2012 | 9.364 | 9.399 | 9.192 | 9.296 | 514,657 | -0.13(-1.34%) |
Sep 21, 2012 | 9.347 | 9.422 | 9.198 | 9.422 | 1,806,624 | +0.12(+1.29%) |
Sep 20, 2012 | 9.215 | 9.316 | 9.198 | 9.301 | 506,876 | +0.03(+0.31%) |
Sep 19, 2012 | 9.313 | 9.387 | 9.255 | 9.273 | 314,518 | -0.05(-0.49%) |
Sep 18, 2012 | 9.284 | 9.376 | 9.175 | 9.318 | 744,453 | +0.02(+0.25%) |
Sep 17, 2012 | 9.221 | 9.321 | 9.147 | 9.296 | 459,443 | +0.07(+0.81%) |
Sep 14, 2012 | 9.261 | 9.419 | 9.210 | 9.221 | 538,711 | +0.03(+0.31%) |
Sep 13, 2012 | 9.341 | 9.450 | 9.164 | 9.192 | 597,758 | -0.18(-1.95%) |
Sep 12, 2012 | 9.221 | 9.416 | 9.124 | 9.376 | 529,220 | +0.21(+2.31%) |
Sep 11, 2012 | 8.958 | 9.181 | 8.929 | 9.164 | 481,942 | +0.23(+2.63%) |
Sep 10, 2012 | 9.129 | 9.132 | 8.918 | 8.929 | 312,613 | -0.21(-2.26%) |
Sep 07, 2012 | 9.089 | 9.218 | 9.049 | 9.135 | 537,917 | +0.10(+1.14%) |
Sep 06, 2012 | 9.078 | 9.123 | 8.963 | 9.032 | 567,765 | +0.03(+0.32%) |
Sep 05, 2012 | 9.072 | 9.118 | 8.975 | 9.003 | 660,902 | +0.02(+0.19%) |
Sep 04, 2012 | 8.849 | 9.072 | 8.740 | 8.986 | 797,340 | +0.17(+1.95%) |
Aug 31, 2012 | 8.895 | 8.895 | 8.717 | 8.814 | 1,613,191 | -0.03(-0.32%) |
Aug 30, 2012 | 8.998 | 8.998 | 8.780 | 8.843 | 265,649 | -0.18(-1.97%) |
Aug 29, 2012 | 8.906 | 9.021 | 8.889 | 9.021 | 715,313 | +0.21(+2.34%) |
Aug 27, 2012 | 8.826 | 8.895 | 8.740 | 8.814 | 343,093 | -0.01(-0.06%) |
Aug 24, 2012 | 8.843 | 8.906 | 8.729 | 8.820 | 327,600 | -0.05(-0.52%) |
Aug 23, 2012 | 8.877 | 9.061 | 8.803 | 8.866 | 253,146 | +0.00(+0.00%) |
Aug 22, 2012 | 8.711 | 8.889 | 8.637 | 8.866 | 419,665 | +0.10(+1.18%) |
Aug 21, 2012 | 8.751 | 8.895 | 8.677 | 8.763 | 388,302 | +0.05(+0.59%) |
Aug 20, 2012 | 8.677 | 8.729 | 8.614 | 8.711 | 336,323 | +0.04(+0.46%) |
Aug 17, 2012 | 8.666 | 8.700 | 8.591 | 8.671 | 448,855 | -0.01(-0.13%) |
Aug 16, 2012 | 8.540 | 8.700 | 8.534 | 8.683 | 514,927 | +0.14(+1.68%) |
Aug 15, 2012 | 8.408 | 8.557 | 8.351 | 8.540 | 390,362 | +0.14(+1.64%) |
Aug 14, 2012 | 8.362 | 8.528 | 8.293 | 8.402 | 872,222 | +0.05(+0.55%) |
Aug 13, 2012 | 8.230 | 8.417 | 8.213 | 8.356 | 694,586 | +0.14(+1.67%) |
Aug 10, 2012 | 8.162 | 9.187 | 8.156 | 8.219 | 3,847,742 | -0.23(-2.78%) |
Aug 09, 2012 | 8.339 | 8.551 | 8.339 | 8.454 | 145,710 | +0.07(+0.89%) |
Aug 08, 2012 | 8.333 | 8.471 | 8.253 | 8.379 | 169,323 | -0.01(-0.14%) |
Aug 07, 2012 | 8.402 | 8.402 | 8.202 | 8.391 | 644,662 | -0.07(-0.81%) |
Aug 06, 2012 | 8.414 | 8.465 | 8.328 | 8.459 | 262,164 | +0.08(+0.96%) |
Aug 03, 2012 | 8.322 | 8.425 | 8.299 | 8.379 | 363,900 | +0.13(+1.60%) |
Aug 02, 2012 | 8.219 | 8.356 | 8.116 | 8.247 | 150,229 | -0.02(-0.21%) |