Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.59 | 14.63 | 14.50 | 14.57 | 1,576,439 | -0.01(-0.10%) |
Jan 30, 2013 | 14.83 | 14.83 | 14.54 | 14.58 | 2,162,014 | -0.22(-1.51%) |
Jan 29, 2013 | 14.76 | 14.81 | 14.67 | 14.81 | 1,614,804 | +0.08(+0.56%) |
Jan 28, 2013 | 14.70 | 14.81 | 14.55 | 14.72 | 1,649,111 | +0.05(+0.33%) |
Jan 25, 2013 | 14.58 | 14.72 | 14.47 | 14.67 | 2,510,765 | +0.15(+1.04%) |
Jan 24, 2013 | 14.47 | 14.88 | 14.05 | 14.52 | 4,359,070 | +0.38(+2.67%) |
Jan 23, 2013 | 14.27 | 14.42 | 14.04 | 14.15 | 2,992,448 | -0.12(-0.85%) |
Jan 22, 2013 | 14.17 | 14.41 | 14.03 | 14.27 | 2,920,130 | +0.10(+0.74%) |
Jan 18, 2013 | 14.09 | 14.22 | 13.94 | 14.16 | 10,004,683 | +0.11(+0.76%) |
Jan 17, 2013 | 13.69 | 14.10 | 13.68 | 14.06 | 2,460,424 | +0.45(+3.30%) |
Jan 16, 2013 | 13.79 | 13.81 | 13.55 | 13.61 | 1,401,461 | -0.20(-1.43%) |
Jan 15, 2013 | 13.79 | 13.83 | 13.66 | 13.80 | 1,412,707 | -0.04(-0.32%) |
Jan 14, 2013 | 13.59 | 13.86 | 13.55 | 13.85 | 3,069,588 | +0.31(+2.28%) |
Jan 11, 2013 | 13.61 | 13.61 | 13.45 | 13.54 | 1,213,357 | -0.07(-0.49%) |
Jan 10, 2013 | 13.61 | 13.65 | 13.45 | 13.61 | 1,736,605 | +0.11(+0.82%) |
Jan 09, 2013 | 13.58 | 13.63 | 13.43 | 13.50 | 1,831,945 | -0.09(-0.65%) |
Jan 08, 2013 | 13.35 | 13.61 | 13.31 | 13.58 | 2,227,250 | +0.25(+1.90%) |
Jan 07, 2013 | 13.40 | 13.59 | 13.26 | 13.33 | 2,295,767 | -0.15(-1.10%) |
Jan 04, 2013 | 13.41 | 13.50 | 13.24 | 13.48 | 1,500,526 | +0.14(+1.09%) |
Jan 03, 2013 | 13.28 | 13.43 | 13.00 | 13.34 | 3,056,196 | -0.21(-1.56%) |
Jan 02, 2013 | 13.71 | 13.72 | 13.45 | 13.55 | 2,388,974 | +0.32(+2.44%) |
Dec 31, 2012 | 12.94 | 13.26 | 12.90 | 13.22 | 1,914,231 | +0.26(+1.99%) |
Dec 28, 2012 | 12.89 | 13.10 | 12.85 | 12.97 | 1,690,037 | -0.00(-0.03%) |
Dec 27, 2012 | 12.99 | 13.02 | 12.79 | 12.97 | 989,516 | +0.01(+0.08%) |
Dec 26, 2012 | 13.09 | 13.12 | 12.91 | 12.96 | 1,023,021 | -0.07(-0.56%) |
Dec 24, 2012 | 13.08 | 13.17 | 12.99 | 13.03 | 493,339 | -0.03(-0.21%) |
Dec 21, 2012 | 13.15 | 13.19 | 13.02 | 13.06 | 4,014,291 | -0.22(-1.69%) |
Dec 20, 2012 | 13.28 | 13.36 | 13.15 | 13.28 | 2,093,025 | -0.05(-0.35%) |
Dec 19, 2012 | 13.18 | 13.41 | 13.06 | 13.33 | 1,992,010 | +0.13(+1.00%) |
Dec 18, 2012 | 12.86 | 13.20 | 12.79 | 13.20 | 3,067,671 | +0.41(+3.20%) |
Dec 17, 2012 | 12.82 | 12.91 | 12.75 | 12.79 | 2,288,813 | -0.01(-0.07%) |
Dec 14, 2012 | 12.95 | 13.02 | 12.68 | 12.80 | 1,956,144 | -0.19(-1.48%) |
Dec 13, 2012 | 12.96 | 13.08 | 12.93 | 12.99 | 1,789,369 | +0.05(+0.37%) |
Dec 12, 2012 | 13.11 | 13.17 | 12.88 | 12.94 | 2,164,022 | -0.07(-0.53%) |
Dec 11, 2012 | 13.24 | 13.26 | 12.98 | 13.01 | 3,090,483 | -0.15(-1.16%) |
Dec 10, 2012 | 13.03 | 13.21 | 12.97 | 13.17 | 2,261,026 | +0.12(+0.92%) |
Dec 07, 2012 | 13.32 | 13.32 | 12.98 | 13.05 | 2,521,539 | -0.19(-1.41%) |
Dec 06, 2012 | 13.32 | 13.36 | 13.10 | 13.23 | 1,795,478 | -0.05(-0.38%) |
Dec 05, 2012 | 13.32 | 13.36 | 13.06 | 13.28 | 1,956,039 | -0.01(-0.09%) |
Dec 04, 2012 | 13.23 | 13.32 | 13.15 | 13.30 | 1,535,514 | +0.10(+0.73%) |
Nov 30, 2012 | 13.15 | 13.28 | 13.01 | 13.20 | 4,434,249 | +0.05(+0.40%) |
Nov 29, 2012 | 12.96 | 13.16 | 12.85 | 13.15 | 2,312,736 | +0.29(+2.27%) |
Nov 28, 2012 | 12.95 | 13.00 | 12.66 | 12.85 | 2,319,113 | -0.11(-0.86%) |
Nov 27, 2012 | 12.96 | 13.10 | 12.94 | 12.97 | 1,687,609 | +0.02(+0.16%) |
Nov 26, 2012 | 12.96 | 13.11 | 12.90 | 12.95 | 987,188 | -0.05(-0.37%) |
Nov 23, 2012 | 12.86 | 13.04 | 12.85 | 12.99 | 507,351 | +0.21(+1.61%) |
Nov 21, 2012 | 12.96 | 13.02 | 12.72 | 12.79 | 1,254,364 | -0.14(-1.05%) |
Nov 20, 2012 | 12.58 | 12.93 | 12.58 | 12.92 | 1,580,260 | +0.26(+2.04%) |
Nov 19, 2012 | 12.56 | 12.98 | 12.54 | 12.67 | 1,418,369 | +0.18(+1.41%) |
Nov 16, 2012 | 12.21 | 12.53 | 12.16 | 12.49 | 2,002,531 | +0.25(+2.07%) |
Nov 15, 2012 | 12.27 | 12.38 | 11.96 | 12.24 | 2,007,906 | -0.06(-0.51%) |
Nov 14, 2012 | 12.50 | 12.65 | 12.25 | 12.30 | 1,602,371 | -0.20(-1.59%) |
Nov 13, 2012 | 12.36 | 12.72 | 12.27 | 12.50 | 1,672,595 | +0.04(+0.35%) |
Nov 12, 2012 | 12.63 | 13.06 | 12.45 | 12.45 | 1,958,448 | +0.00(+0.00%) |
Nov 09, 2012 | 12.44 | 12.54 | 12.27 | 12.45 | 2,637,759 | -0.04(-0.30%) |
Nov 08, 2012 | 12.55 | 12.66 | 12.43 | 12.49 | 2,118,122 | -0.05(-0.40%) |
Nov 07, 2012 | 12.81 | 12.96 | 12.43 | 12.54 | 1,636,682 | -0.38(-2.97%) |
Nov 06, 2012 | 12.77 | 13.04 | 12.73 | 12.93 | 1,773,820 | +0.23(+1.83%) |
Nov 05, 2012 | 12.61 | 12.86 | 12.52 | 12.69 | 1,064,677 | +0.12(+0.97%) |
Nov 02, 2012 | 13.04 | 13.04 | 12.57 | 12.57 | 1,164,352 | -0.37(-2.87%) |
Nov 01, 2012 | 12.79 | 12.97 | 12.58 | 12.94 | 2,177,205 | +0.20(+1.58%) |
Oct 31, 2012 | 12.56 | 12.79 | 12.51 | 12.74 | 2,071,835 | +0.22(+1.77%) |
Oct 26, 2012 | 12.41 | 12.52 | 12.52 | 12.52 | 5,757,730 | +0.14(+1.13%) |
Oct 25, 2012 | 12.63 | 12.66 | 12.31 | 12.38 | 1,777,024 | -0.10(-0.82%) |
Oct 24, 2012 | 12.50 | 12.57 | 12.40 | 12.48 | 1,450,984 | +0.05(+0.39%) |
Oct 23, 2012 | 12.28 | 12.49 | 12.15 | 12.43 | 1,953,096 | +0.12(+0.98%) |
Oct 19, 2012 | 12.23 | 12.43 | 12.21 | 12.31 | 2,854,187 | -0.03(-0.20%) |
Oct 18, 2012 | 12.10 | 12.44 | 12.05 | 12.34 | 3,646,114 | +0.27(+2.23%) |
Oct 17, 2012 | 11.90 | 12.54 | 11.86 | 12.07 | 9,031,975 | +0.37(+3.12%) |
Oct 16, 2012 | 11.85 | 11.88 | 11.64 | 11.70 | 3,202,254 | -0.03(-0.23%) |
Oct 15, 2012 | 11.77 | 11.77 | 11.59 | 11.73 | 1,734,171 | +0.04(+0.34%) |
Oct 12, 2012 | 11.77 | 11.80 | 11.61 | 11.69 | 1,303,471 | -0.08(-0.67%) |
Oct 11, 2012 | 11.97 | 12.01 | 11.72 | 11.77 | 1,190,465 | -0.09(-0.79%) |
Oct 10, 2012 | 12.01 | 12.03 | 11.83 | 11.86 | 1,024,552 | -0.16(-1.30%) |
Oct 09, 2012 | 12.08 | 12.11 | 11.86 | 12.02 | 1,293,307 | -0.07(-0.57%) |
Oct 08, 2012 | 12.08 | 12.12 | 11.96 | 12.09 | 801,162 | -0.03(-0.24%) |
Oct 05, 2012 | 12.16 | 12.31 | 12.09 | 12.12 | 1,313,755 | +0.03(+0.22%) |
Oct 04, 2012 | 12.03 | 12.14 | 11.94 | 12.09 | 1,318,492 | +0.14(+1.17%) |
Oct 03, 2012 | 11.94 | 12.02 | 11.86 | 11.95 | 1,741,057 | +0.03(+0.26%) |
Oct 02, 2012 | 12.02 | 12.08 | 11.85 | 11.92 | 2,007,587 | -0.04(-0.37%) |
Oct 01, 2012 | 12.08 | 12.15 | 11.95 | 11.96 | 2,243,495 | -0.06(-0.50%) |
Sep 28, 2012 | 12.06 | 12.09 | 11.97 | 12.02 | 1,937,238 | -0.07(-0.55%) |
Sep 27, 2012 | 11.87 | 12.10 | 11.77 | 12.09 | 2,357,597 | +0.31(+2.66%) |
Sep 26, 2012 | 12.02 | 12.06 | 11.64 | 11.78 | 1,919,436 | -0.23(-1.95%) |
Sep 25, 2012 | 12.17 | 12.28 | 11.95 | 12.01 | 1,662,525 | -0.13(-1.03%) |
Sep 24, 2012 | 12.12 | 12.22 | 12.04 | 12.14 | 1,995,150 | +0.00(+0.00%) |
Sep 21, 2012 | 12.14 | 12.31 | 12.05 | 12.14 | 5,026,539 | +0.13(+1.08%) |
Sep 20, 2012 | 12.02 | 12.10 | 11.96 | 12.01 | 1,953,723 | -0.06(-0.52%) |
Sep 19, 2012 | 11.96 | 12.10 | 11.85 | 12.07 | 2,572,148 | +0.25(+2.16%) |
Sep 18, 2012 | 11.76 | 11.93 | 11.57 | 11.82 | 1,842,129 | +0.17(+1.42%) |
Sep 17, 2012 | 11.70 | 11.78 | 11.58 | 11.65 | 1,360,550 | -0.16(-1.33%) |
Sep 14, 2012 | 11.86 | 11.91 | 11.74 | 11.81 | 2,224,622 | -0.00(-0.04%) |
Sep 13, 2012 | 11.78 | 11.99 | 11.66 | 11.81 | 2,704,922 | +0.06(+0.52%) |
Sep 12, 2012 | 11.65 | 11.77 | 11.65 | 11.75 | 1,949,220 | +0.13(+1.12%) |
Sep 11, 2012 | 11.57 | 11.70 | 11.56 | 11.62 | 1,669,143 | +0.09(+0.82%) |
Sep 10, 2012 | 11.60 | 11.68 | 11.52 | 11.53 | 1,664,803 | -0.08(-0.68%) |
Sep 07, 2012 | 11.68 | 11.70 | 11.50 | 11.61 | 1,244,133 | -0.01(-0.05%) |
Sep 06, 2012 | 11.49 | 11.68 | 11.49 | 11.61 | 1,546,662 | +0.20(+1.72%) |
Sep 05, 2012 | 11.53 | 11.57 | 11.38 | 11.42 | 1,140,999 | -0.09(-0.78%) |
Sep 04, 2012 | 11.48 | 11.75 | 11.36 | 11.51 | 2,857,934 | +0.07(+0.64%) |
Aug 31, 2012 | 11.28 | 11.47 | 11.20 | 11.43 | 3,128,119 | +0.25(+2.28%) |
Aug 30, 2012 | 11.25 | 11.33 | 11.13 | 11.18 | 1,118,259 | -0.17(-1.51%) |
Aug 29, 2012 | 11.35 | 11.40 | 11.25 | 11.35 | 1,407,815 | +0.05(+0.41%) |
Aug 27, 2012 | 11.29 | 11.35 | 11.17 | 11.30 | 1,691,165 | +0.09(+0.82%) |
Aug 24, 2012 | 11.10 | 11.31 | 11.08 | 11.21 | 1,628,382 | +0.04(+0.36%) |
Aug 23, 2012 | 11.12 | 11.47 | 11.05 | 11.17 | 1,944,171 | +0.12(+1.10%) |
Aug 22, 2012 | 10.95 | 11.11 | 10.95 | 11.05 | 1,088,599 | -0.01(-0.08%) |
Aug 21, 2012 | 11.16 | 11.19 | 11.03 | 11.06 | 1,432,273 | -0.09(-0.79%) |
Aug 20, 2012 | 11.14 | 11.22 | 10.98 | 11.15 | 1,199,839 | -0.03(-0.28%) |
Aug 17, 2012 | 11.17 | 11.20 | 11.05 | 11.18 | 1,661,233 | +0.03(+0.26%) |
Aug 16, 2012 | 10.84 | 11.27 | 10.74 | 11.15 | 2,398,684 | +0.31(+2.89%) |
Aug 15, 2012 | 10.64 | 10.88 | 10.63 | 10.84 | 1,462,708 | +0.16(+1.49%) |
Aug 14, 2012 | 10.83 | 10.88 | 10.64 | 10.68 | 2,308,968 | -0.06(-0.56%) |
Aug 13, 2012 | 10.70 | 10.76 | 10.58 | 10.74 | 1,297,556 | -0.01(-0.14%) |
Aug 10, 2012 | 10.77 | 10.81 | 10.65 | 10.75 | 1,205,075 | -0.06(-0.52%) |
Aug 09, 2012 | 10.69 | 10.87 | 10.56 | 10.81 | 1,629,846 | +0.09(+0.88%) |
Aug 08, 2012 | 10.41 | 10.73 | 10.41 | 10.71 | 1,874,908 | +0.24(+2.30%) |
Aug 07, 2012 | 10.45 | 10.57 | 10.43 | 10.47 | 1,291,608 | +0.06(+0.62%) |
Aug 06, 2012 | 10.48 | 10.53 | 10.36 | 10.41 | 1,143,946 | -0.03(-0.26%) |
Aug 03, 2012 | 10.47 | 10.57 | 10.33 | 10.44 | 1,828,103 | +0.17(+1.69%) |
Aug 02, 2012 | 10.07 | 10.33 | 9.983 | 10.26 | 1,754,715 | +0.09(+0.90%) |
Aug 01, 2012 | 10.38 | 10.44 | 10.17 | 10.17 | 1,637,493 | -0.16(-1.52%) |
Jul 31, 2012 | 10.48 | 10.58 | 10.32 | 10.33 | 1,333,121 | -0.20(-1.92%) |
Jul 30, 2012 | 10.63 | 10.83 | 10.51 | 10.53 | 808,829 | -0.09(-0.88%) |
Jul 27, 2012 | 10.43 | 10.70 | 10.34 | 10.62 | 1,044,339 | +0.28(+2.69%) |
Jul 26, 2012 | 10.42 | 10.47 | 10.14 | 10.35 | 2,592,095 | +0.15(+1.49%) |
Jul 25, 2012 | 10.50 | 10.52 | 10.17 | 10.19 | 2,377,374 | -0.23(-2.24%) |
Jul 24, 2012 | 10.59 | 10.63 | 10.36 | 10.43 | 1,706,434 | -0.12(-1.18%) |
Jul 23, 2012 | 10.44 | 10.64 | 10.43 | 10.55 | 1,426,326 | -0.09(-0.86%) |
Jul 20, 2012 | 10.57 | 10.74 | 10.57 | 10.64 | 2,159,083 | -0.05(-0.43%) |
Jul 19, 2012 | 10.64 | 10.77 | 10.45 | 10.69 | 3,466,484 | -0.15(-1.40%) |
Jul 18, 2012 | 10.40 | 11.01 | 10.21 | 10.84 | 8,342,186 | +0.62(+6.09%) |
Jul 17, 2012 | 10.27 | 10.31 | 10.13 | 10.22 | 3,375,037 | -0.02(-0.24%) |
Jul 16, 2012 | 10.31 | 10.32 | 10.05 | 10.24 | 2,050,997 | -0.11(-1.05%) |
Jul 13, 2012 | 10.14 | 10.45 | 10.07 | 10.35 | 2,114,275 | +0.29(+2.87%) |
Jul 12, 2012 | 9.845 | 10.10 | 9.778 | 10.06 | 1,639,582 | +0.16(+1.60%) |
Jul 11, 2012 | 10.12 | 10.20 | 9.820 | 9.905 | 2,373,050 | -0.20(-1.98%) |
Jul 10, 2012 | 10.19 | 10.34 | 10.07 | 10.10 | 3,183,599 | -0.07(-0.70%) |
Jul 09, 2012 | 10.12 | 10.22 | 10.08 | 10.18 | 1,304,633 | +0.01(+0.14%) |
Jul 06, 2012 | 10.18 | 10.25 | 10.07 | 10.16 | 972,322 | -0.16(-1.57%) |
Jul 05, 2012 | 10.23 | 10.37 | 10.18 | 10.32 | 1,087,837 | +0.08(+0.77%) |
Jul 03, 2012 | 10.19 | 10.33 | 10.16 | 10.24 | 940,977 | +0.03(+0.31%) |
Jul 02, 2012 | 10.19 | 10.25 | 9.984 | 10.21 | 1,417,851 | +0.04(+0.37%) |
Jun 29, 2012 | 10.05 | 10.21 | 10.05 | 10.18 | 1,973,007 | +0.31(+3.19%) |
Jun 28, 2012 | 9.872 | 9.942 | 9.616 | 9.861 | 1,717,048 | -0.07(-0.69%) |
Jun 27, 2012 | 9.782 | 9.973 | 9.713 | 9.930 | 1,737,199 | +0.24(+2.51%) |
Jun 26, 2012 | 9.491 | 9.782 | 9.457 | 9.686 | 1,665,152 | +0.24(+2.51%) |
Jun 25, 2012 | 9.501 | 9.547 | 9.424 | 9.449 | 1,435,599 | -0.15(-1.54%) |
Jun 22, 2012 | 9.678 | 9.718 | 9.474 | 9.597 | 3,408,425 | -0.03(-0.32%) |
Jun 21, 2012 | 9.890 | 10.01 | 9.599 | 9.628 | 2,250,876 | -0.31(-3.16%) |
Jun 20, 2012 | 10.10 | 10.15 | 9.874 | 9.942 | 1,604,416 | -0.22(-2.13%) |
Jun 19, 2012 | 10.05 | 10.25 | 10.03 | 10.16 | 1,633,230 | +0.17(+1.71%) |
Jun 18, 2012 | 9.880 | 10.00 | 9.855 | 9.988 | 1,792,568 | +0.04(+0.38%) |
Jun 15, 2012 | 9.951 | 9.967 | 9.870 | 9.951 | 3,355,069 | +0.04(+0.44%) |
Jun 14, 2012 | 9.703 | 9.944 | 9.653 | 9.907 | 1,701,956 | +0.21(+2.21%) |
Jun 13, 2012 | 9.828 | 9.947 | 9.630 | 9.693 | 1,549,196 | -0.16(-1.61%) |
Jun 12, 2012 | 9.768 | 9.903 | 9.659 | 9.851 | 1,454,217 | +0.15(+1.59%) |
Jun 11, 2012 | 10.09 | 10.09 | 9.691 | 9.697 | 1,433,336 | -0.28(-2.82%) |
Jun 08, 2012 | 9.753 | 9.996 | 9.641 | 9.978 | 1,913,838 | +0.20(+2.09%) |
Jun 07, 2012 | 9.799 | 9.928 | 9.726 | 9.774 | 3,106,936 | +0.09(+0.97%) |
Jun 06, 2012 | 9.401 | 9.680 | 9.376 | 9.680 | 1,918,402 | +0.35(+3.79%) |
Jun 05, 2012 | 9.147 | 9.364 | 9.093 | 9.326 | 1,859,108 | +0.14(+1.52%) |
Jun 04, 2012 | 9.318 | 9.378 | 9.156 | 9.187 | 3,965,604 | -0.10(-1.08%) |
Jun 01, 2012 | 9.391 | 9.439 | 9.208 | 9.287 | 2,870,699 | -0.32(-3.34%) |
May 31, 2012 | 9.482 | 9.674 | 9.416 | 9.607 | 2,466,448 | +0.14(+1.43%) |
May 30, 2012 | 9.584 | 9.628 | 9.393 | 9.472 | 1,928,891 | -0.24(-2.49%) |
May 29, 2012 | 9.570 | 9.755 | 9.528 | 9.713 | 1,099,488 | +0.26(+2.80%) |
May 25, 2012 | 9.616 | 9.649 | 9.422 | 9.449 | 1,111,730 | -0.16(-1.65%) |
May 24, 2012 | 9.562 | 9.666 | 9.491 | 9.607 | 2,185,936 | +0.06(+0.68%) |
May 23, 2012 | 9.216 | 9.570 | 9.152 | 9.543 | 2,358,386 | +0.20(+2.18%) |
May 22, 2012 | 9.328 | 9.451 | 9.278 | 9.339 | 1,486,101 | +0.05(+0.58%) |
May 21, 2012 | 9.131 | 9.320 | 9.097 | 9.285 | 2,108,019 | +0.21(+2.29%) |
May 18, 2012 | 9.139 | 9.218 | 9.002 | 9.077 | 2,431,941 | -0.06(-0.71%) |
May 17, 2012 | 9.437 | 9.472 | 9.012 | 9.141 | 2,607,691 | -0.30(-3.17%) |
May 16, 2012 | 9.691 | 9.759 | 9.408 | 9.441 | 2,433,911 | -0.21(-2.20%) |
May 15, 2012 | 9.445 | 9.786 | 9.435 | 9.653 | 2,372,127 | +0.24(+2.50%) |
May 14, 2012 | 9.509 | 9.572 | 9.416 | 9.418 | 1,786,355 | -0.22(-2.29%) |
May 11, 2012 | 9.634 | 9.732 | 9.620 | 9.639 | 1,369,943 | -0.05(-0.56%) |
May 10, 2012 | 9.693 | 9.799 | 9.632 | 9.693 | 1,081,975 | +0.05(+0.56%) |
May 09, 2012 | 9.520 | 9.747 | 9.493 | 9.639 | 1,653,722 | -0.02(-0.19%) |
May 08, 2012 | 9.614 | 9.691 | 9.534 | 9.657 | 2,131,245 | -0.01(-0.11%) |
May 07, 2012 | 9.618 | 9.724 | 9.611 | 9.668 | 1,309,212 | +0.03(+0.28%) |
May 04, 2012 | 9.728 | 9.788 | 9.557 | 9.641 | 2,514,461 | -0.16(-1.64%) |
May 03, 2012 | 9.955 | 9.982 | 9.784 | 9.801 | 1,543,767 | -0.14(-1.38%) |
May 02, 2012 | 9.824 | 10.08 | 9.772 | 9.938 | 2,836,802 | +0.02(+0.21%) |
May 01, 2012 | 9.907 | 10.15 | 9.874 | 9.917 | 3,121,604 | +0.01(+0.11%) |
Apr 30, 2012 | 10.08 | 10.08 | 9.892 | 9.907 | 2,400,677 | -0.23(-2.28%) |
Apr 27, 2012 | 9.934 | 10.19 | 9.934 | 10.14 | 2,471,781 | +0.22(+2.20%) |
Apr 26, 2012 | 9.834 | 9.986 | 9.786 | 9.919 | 2,664,237 | +0.05(+0.51%) |
Apr 25, 2012 | 9.865 | 9.953 | 9.811 | 9.870 | 2,287,907 | +0.12(+1.19%) |
Apr 24, 2012 | 9.664 | 9.787 | 9.569 | 9.753 | 2,113,921 | +0.10(+1.01%) |
Apr 23, 2012 | 9.870 | 9.870 | 9.556 | 9.656 | 2,671,096 | -0.13(-1.34%) |
Apr 20, 2012 | 9.614 | 9.950 | 9.571 | 9.787 | 5,491,514 | +0.56(+6.05%) |
Apr 19, 2012 | 9.264 | 9.330 | 9.102 | 9.229 | 1,926,360 | -0.01(-0.11%) |
Apr 18, 2012 | 9.285 | 9.339 | 9.235 | 9.239 | 2,289,739 | -0.07(-0.80%) |
Apr 17, 2012 | 9.258 | 9.415 | 9.227 | 9.314 | 1,366,110 | +0.12(+1.26%) |
Apr 16, 2012 | 9.193 | 9.268 | 9.085 | 9.197 | 1,519,289 | +0.06(+0.61%) |
Apr 13, 2012 | 9.312 | 9.312 | 9.137 | 9.141 | 2,750,987 | -0.23(-2.48%) |
Apr 12, 2012 | 9.025 | 9.504 | 9.023 | 9.374 | 2,686,812 | +0.39(+4.34%) |
Apr 11, 2012 | 8.924 | 8.990 | 8.855 | 8.984 | 2,233,373 | +0.18(+2.07%) |
Apr 10, 2012 | 8.946 | 8.955 | 8.725 | 8.801 | 2,400,788 | -0.18(-2.05%) |
Apr 09, 2012 | 8.955 | 8.996 | 8.851 | 8.986 | 1,100,151 | -0.14(-1.52%) |
Apr 05, 2012 | 9.162 | 9.237 | 9.083 | 9.125 | 865,055 | -0.06(-0.65%) |
Apr 04, 2012 | 9.148 | 9.191 | 9.040 | 9.185 | 1,335,526 | -0.10(-1.09%) |
Apr 03, 2012 | 9.204 | 9.293 | 9.177 | 9.287 | 1,495,420 | +0.07(+0.81%) |
Apr 02, 2012 | 9.274 | 9.312 | 9.112 | 9.212 | 2,214,471 | -0.11(-1.20%) |
Mar 30, 2012 | 9.434 | 9.434 | 9.300 | 9.324 | 1,154,111 | -0.01(-0.13%) |
Mar 29, 2012 | 9.309 | 9.380 | 9.202 | 9.336 | 1,273,611 | -0.02(-0.22%) |
Mar 28, 2012 | 9.365 | 9.382 | 9.249 | 9.357 | 1,603,302 | +0.04(+0.40%) |
Mar 27, 2012 | 9.328 | 9.413 | 9.314 | 9.320 | 1,417,023 | +0.01(+0.11%) |
Mar 26, 2012 | 9.231 | 9.343 | 9.164 | 9.309 | 1,402,517 | +0.20(+2.21%) |
Mar 23, 2012 | 9.150 | 9.187 | 8.966 | 9.108 | 1,881,979 | -0.09(-0.95%) |
Mar 22, 2012 | 9.183 | 9.204 | 9.050 | 9.195 | 1,416,059 | -0.07(-0.78%) |
Mar 21, 2012 | 9.361 | 9.411 | 9.266 | 9.268 | 1,250,673 | -0.09(-0.93%) |
Mar 20, 2012 | 9.413 | 9.448 | 9.315 | 9.355 | 1,198,338 | -0.16(-1.64%) |
Mar 19, 2012 | 9.484 | 9.598 | 9.409 | 9.511 | 1,120,355 | +0.03(+0.35%) |
Mar 16, 2012 | 9.509 | 9.529 | 9.407 | 9.477 | 1,882,330 | -0.02(-0.22%) |
Mar 15, 2012 | 9.293 | 9.544 | 9.235 | 9.498 | 1,418,450 | +0.23(+2.51%) |
Mar 14, 2012 | 9.494 | 9.592 | 9.247 | 9.266 | 2,371,337 | -0.26(-2.74%) |
Mar 13, 2012 | 9.374 | 9.538 | 9.339 | 9.527 | 1,840,991 | +0.23(+2.52%) |
Mar 12, 2012 | 9.272 | 9.378 | 9.220 | 9.293 | 2,257,309 | +0.01(+0.16%) |
Mar 09, 2012 | 9.229 | 9.365 | 9.210 | 9.278 | 3,083,450 | +0.05(+0.56%) |
Mar 08, 2012 | 9.127 | 9.312 | 9.079 | 9.227 | 1,818,661 | +0.14(+1.58%) |
Mar 07, 2012 | 9.042 | 9.119 | 9.000 | 9.083 | 1,100,353 | +0.09(+0.99%) |
Mar 06, 2012 | 9.204 | 9.241 | 8.978 | 8.994 | 1,858,563 | -0.38(-4.07%) |
Mar 05, 2012 | 9.326 | 9.430 | 9.268 | 9.376 | 1,765,067 | +0.01(+0.11%) |
Mar 02, 2012 | 9.436 | 9.608 | 9.353 | 9.365 | 2,005,962 | -0.09(-0.99%) |
Mar 01, 2012 | 9.411 | 9.542 | 9.390 | 9.459 | 1,728,520 | +0.09(+0.97%) |
Feb 29, 2012 | 9.475 | 9.693 | 9.355 | 9.368 | 3,972,524 | -0.07(-0.73%) |
Feb 28, 2012 | 9.507 | 9.542 | 9.368 | 9.436 | 1,863,717 | -0.05(-0.48%) |
Feb 27, 2012 | 9.411 | 9.548 | 9.285 | 9.482 | 3,302,859 | -0.02(-0.22%) |
Feb 24, 2012 | 9.677 | 9.747 | 9.484 | 9.502 | 2,127,641 | -0.14(-1.46%) |
Feb 23, 2012 | 9.631 | 9.672 | 9.521 | 9.643 | 1,863,529 | +0.04(+0.37%) |
Feb 22, 2012 | 9.629 | 9.654 | 9.542 | 9.608 | 2,330,003 | -0.04(-0.37%) |
Feb 21, 2012 | 9.704 | 9.766 | 9.579 | 9.643 | 1,990,265 | -0.02(-0.24%) |
Feb 17, 2012 | 9.635 | 9.704 | 9.623 | 9.666 | 1,623,429 | +0.05(+0.56%) |
Feb 16, 2012 | 9.463 | 9.627 | 9.440 | 9.612 | 2,730,359 | +0.15(+1.58%) |
Feb 15, 2012 | 9.600 | 9.646 | 9.421 | 9.463 | 1,980,975 | -0.11(-1.11%) |
Feb 14, 2012 | 9.542 | 9.579 | 9.436 | 9.569 | 1,827,541 | +0.01(+0.11%) |
Feb 13, 2012 | 9.525 | 9.598 | 9.473 | 9.558 | 1,805,857 | +0.16(+1.70%) |
Feb 10, 2012 | 9.573 | 9.596 | 9.378 | 9.399 | 3,313,561 | -0.30(-3.14%) |
Feb 09, 2012 | 9.670 | 9.724 | 9.583 | 9.704 | 2,782,603 | +0.06(+0.58%) |
Feb 08, 2012 | 9.565 | 9.679 | 9.565 | 9.648 | 3,357,007 | +0.08(+0.87%) |
Feb 07, 2012 | 9.409 | 9.567 | 9.376 | 9.565 | 2,991,150 | +0.11(+1.18%) |
Feb 06, 2012 | 9.301 | 9.461 | 9.256 | 9.453 | 3,099,586 | +0.10(+1.09%) |
Feb 03, 2012 | 9.227 | 9.384 | 9.150 | 9.351 | 3,033,458 | +0.29(+3.23%) |
Feb 02, 2012 | 9.054 | 9.073 | 8.984 | 9.058 | 2,004,810 | +0.00(+0.00%) |