Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 13.52 | 13.62 | 13.49 | 13.53 | 1,288,598 | -0.01(-0.07%) |
Mar 27, 2013 | 13.40 | 13.61 | 13.36 | 13.54 | 1,928,979 | -0.02(-0.14%) |
Mar 26, 2013 | 13.23 | 13.58 | 13.23 | 13.56 | 1,121,454 | +0.55(+4.21%) |
Mar 25, 2013 | 13.08 | 13.22 | 12.95 | 13.01 | 347,756 | -0.02(-0.14%) |
Mar 22, 2013 | 13.00 | 13.05 | 12.94 | 13.03 | 330,925 | +0.18(+1.37%) |
Mar 21, 2013 | 12.97 | 13.01 | 12.83 | 12.86 | 633,234 | -0.20(-1.56%) |
Mar 20, 2013 | 13.08 | 13.10 | 13.00 | 13.06 | 888,418 | -0.32(-2.43%) |
Mar 19, 2013 | 13.35 | 13.47 | 13.20 | 13.39 | 834,069 | +0.07(+0.56%) |
Mar 18, 2013 | 13.26 | 13.37 | 13.25 | 13.31 | 862,959 | -0.14(-1.03%) |
Mar 15, 2013 | 13.48 | 13.51 | 13.39 | 13.45 | 583,177 | -0.30(-2.16%) |
Mar 14, 2013 | 13.65 | 13.76 | 13.63 | 13.75 | 817,588 | +0.25(+1.86%) |
Mar 13, 2013 | 13.52 | 13.56 | 13.44 | 13.50 | 906,451 | +0.02(+0.14%) |
Mar 12, 2013 | 13.57 | 13.59 | 13.41 | 13.48 | 478,081 | -0.07(-0.55%) |
Mar 11, 2013 | 13.53 | 13.64 | 13.46 | 13.55 | 635,893 | +0.13(+0.97%) |
Mar 08, 2013 | 13.43 | 13.46 | 13.38 | 13.42 | 311,853 | -0.06(-0.48%) |
Mar 07, 2013 | 13.37 | 13.49 | 13.35 | 13.49 | 623,492 | +0.30(+2.25%) |
Mar 06, 2013 | 13.25 | 13.27 | 13.16 | 13.19 | 806,297 | +0.32(+2.52%) |
Mar 05, 2013 | 12.80 | 12.94 | 12.75 | 12.87 | 815,793 | +0.14(+1.09%) |
Mar 04, 2013 | 12.71 | 12.76 | 12.61 | 12.73 | 249,970 | -0.13(-1.01%) |
Mar 01, 2013 | 12.78 | 12.89 | 12.71 | 12.86 | 347,975 | -0.04(-0.29%) |
Feb 28, 2013 | 12.97 | 13.01 | 12.88 | 12.89 | 365,152 | -0.37(-2.80%) |
Feb 27, 2013 | 13.13 | 13.27 | 13.09 | 13.26 | 930,329 | +0.20(+1.56%) |
Feb 26, 2013 | 13.13 | 13.17 | 12.91 | 13.06 | 1,382,233 | +0.14(+1.08%) |
Feb 25, 2013 | 13.13 | 13.18 | 12.91 | 12.92 | 1,200,028 | -0.16(-1.20%) |
Feb 22, 2013 | 13.07 | 13.19 | 13.01 | 13.08 | 1,039,392 | +0.03(+0.21%) |
Feb 21, 2013 | 13.13 | 13.20 | 12.88 | 13.05 | 1,574,332 | +0.15(+1.15%) |
Feb 20, 2013 | 13.13 | 13.17 | 12.90 | 12.90 | 3,574,169 | +0.21(+1.68%) |
Feb 19, 2013 | 12.55 | 12.76 | 12.55 | 12.69 | 1,961,332 | +0.23(+1.86%) |
Feb 15, 2013 | 12.50 | 12.55 | 12.38 | 12.46 | 778,214 | -0.02(-0.15%) |
Feb 14, 2013 | 12.40 | 12.50 | 12.38 | 12.48 | 573,490 | +0.03(+0.22%) |
Feb 13, 2013 | 12.44 | 12.49 | 12.38 | 12.45 | 782,845 | +0.17(+1.36%) |
Feb 12, 2013 | 12.25 | 12.38 | 12.23 | 12.28 | 723,202 | +0.08(+0.68%) |
Feb 11, 2013 | 12.24 | 12.24 | 12.06 | 12.20 | 652,001 | -0.05(-0.38%) |
Feb 08, 2013 | 12.28 | 12.33 | 12.16 | 12.24 | 1,000,605 | +0.13(+1.07%) |
Feb 07, 2013 | 12.15 | 12.16 | 12.02 | 12.11 | 705,472 | +0.02(+0.15%) |
Feb 06, 2013 | 12.04 | 12.12 | 11.99 | 12.10 | 639,142 | +0.33(+2.84%) |
Feb 04, 2013 | 11.90 | 11.94 | 11.74 | 11.76 | 1,307,223 | -0.34(-2.84%) |
Feb 01, 2013 | 12.20 | 12.21 | 12.07 | 12.11 | 1,291,828 | -0.29(-2.32%) |
Jan 31, 2013 | 12.37 | 12.41 | 12.28 | 12.39 | 1,079,239 | +0.25(+2.06%) |
Jan 30, 2013 | 12.28 | 12.29 | 12.13 | 12.14 | 805,997 | -0.03(-0.23%) |
Jan 29, 2013 | 12.25 | 12.27 | 12.11 | 12.17 | 1,084,367 | +0.20(+1.71%) |
Jan 28, 2013 | 12.02 | 12.05 | 11.94 | 11.97 | 873,425 | -0.18(-1.45%) |
Jan 25, 2013 | 11.93 | 12.17 | 11.91 | 12.14 | 1,365,480 | -0.06(-0.46%) |
Jan 24, 2013 | 12.47 | 12.52 | 12.13 | 12.20 | 1,948,447 | -0.51(-4.01%) |
Jan 23, 2013 | 12.55 | 12.75 | 12.51 | 12.71 | 2,108,909 | +0.02(+0.15%) |
Jan 22, 2013 | 12.64 | 12.74 | 12.60 | 12.69 | 702,644 | +0.27(+2.17%) |
Jan 18, 2013 | 12.55 | 12.55 | 12.39 | 12.42 | 1,004,015 | -0.04(-0.30%) |
Jan 17, 2013 | 12.52 | 12.60 | 12.46 | 12.46 | 1,195,081 | +0.27(+2.21%) |
Jan 16, 2013 | 11.98 | 12.23 | 11.95 | 12.19 | 2,375,466 | +0.06(+0.46%) |
Jan 15, 2013 | 12.15 | 12.23 | 12.03 | 12.13 | 2,685,418 | -0.47(-3.75%) |
Jan 14, 2013 | 12.62 | 12.70 | 12.55 | 12.61 | 1,005,114 | -0.33(-2.58%) |
Jan 11, 2013 | 12.93 | 12.99 | 12.85 | 12.94 | 455,227 | -0.14(-1.06%) |
Jan 10, 2013 | 13.00 | 13.11 | 12.94 | 13.08 | 906,129 | +0.34(+2.69%) |
Jan 09, 2013 | 12.95 | 13.08 | 12.63 | 12.74 | 2,208,624 | +0.13(+1.03%) |
Jan 08, 2013 | 12.79 | 12.88 | 12.56 | 12.61 | 1,445,846 | -0.38(-2.93%) |
Jan 07, 2013 | 13.06 | 13.09 | 12.91 | 12.99 | 1,218,672 | -0.23(-1.75%) |
Jan 04, 2013 | 13.31 | 13.35 | 13.06 | 13.22 | 2,505,353 | -0.50(-3.65%) |
Jan 03, 2013 | 13.71 | 13.87 | 13.69 | 13.72 | 703,376 | -0.13(-0.94%) |
Jan 02, 2013 | 13.84 | 13.90 | 13.43 | 13.85 | 1,273,140 | +0.42(+3.11%) |
Dec 31, 2012 | 13.22 | 13.50 | 13.13 | 13.43 | 923,727 | +0.19(+1.47%) |
Dec 28, 2012 | 13.33 | 13.38 | 13.22 | 13.24 | 952,644 | +0.11(+0.85%) |
Dec 27, 2012 | 13.26 | 13.26 | 13.07 | 13.13 | 1,531,882 | +0.35(+2.76%) |
Dec 26, 2012 | 12.93 | 12.93 | 12.75 | 12.77 | 971,250 | +0.18(+1.40%) |
Dec 24, 2012 | 12.74 | 12.82 | 12.59 | 12.60 | 872,636 | -0.29(-2.23%) |
Dec 21, 2012 | 13.03 | 13.07 | 12.82 | 12.88 | 1,747,658 | -0.62(-4.60%) |
Dec 20, 2012 | 13.50 | 13.54 | 13.43 | 13.51 | 787,508 | -0.17(-1.22%) |
Dec 19, 2012 | 13.72 | 13.75 | 13.61 | 13.67 | 811,478 | +0.02(+0.14%) |
Dec 18, 2012 | 13.65 | 13.65 | 13.41 | 13.65 | 1,960,854 | +0.09(+0.68%) |
Dec 17, 2012 | 13.39 | 13.56 | 13.27 | 13.56 | 1,531,971 | +0.11(+0.83%) |
Dec 14, 2012 | 13.68 | 13.70 | 13.32 | 13.45 | 3,038,642 | -0.77(-5.41%) |
Dec 13, 2012 | 14.39 | 14.40 | 14.15 | 14.22 | 802,834 | -0.18(-1.22%) |
Dec 12, 2012 | 14.10 | 14.46 | 14.06 | 14.40 | 1,802,249 | -0.19(-1.34%) |
Dec 11, 2012 | 14.80 | 14.80 | 14.54 | 14.59 | 1,485,936 | -0.30(-1.99%) |
Dec 10, 2012 | 14.85 | 14.97 | 14.84 | 14.89 | 438,942 | -0.28(-1.83%) |
Dec 07, 2012 | 15.12 | 15.18 | 15.04 | 15.17 | 756,431 | +0.32(+2.19%) |
Dec 06, 2012 | 14.97 | 15.03 | 14.80 | 14.84 | 1,058,907 | -0.26(-1.72%) |
Dec 05, 2012 | 15.11 | 15.19 | 15.03 | 15.10 | 912,756 | +0.22(+1.50%) |
Dec 04, 2012 | 14.71 | 14.91 | 14.71 | 14.88 | 722,763 | +0.15(+1.01%) |
Nov 30, 2012 | 14.80 | 14.83 | 14.73 | 14.73 | 886,692 | +0.13(+0.89%) |
Nov 29, 2012 | 14.86 | 14.86 | 14.55 | 14.60 | 1,403,011 | -0.83(-5.35%) |
Nov 28, 2012 | 15.15 | 15.43 | 15.06 | 15.43 | 822,671 | +0.21(+1.40%) |
Nov 27, 2012 | 15.38 | 15.48 | 15.07 | 15.21 | 1,721,794 | -0.18(-1.14%) |
Nov 26, 2012 | 15.42 | 15.43 | 15.31 | 15.39 | 594,956 | -0.19(-1.19%) |
Nov 23, 2012 | 15.51 | 15.58 | 15.47 | 15.57 | 265,480 | +0.33(+2.19%) |
Nov 21, 2012 | 15.08 | 15.25 | 15.05 | 15.24 | 611,116 | -0.24(-1.56%) |
Nov 20, 2012 | 15.49 | 15.52 | 15.39 | 15.48 | 647,982 | +0.34(+2.27%) |
Nov 19, 2012 | 14.89 | 15.15 | 14.89 | 15.14 | 405,976 | +0.44(+2.96%) |
Nov 16, 2012 | 14.50 | 14.74 | 14.42 | 14.70 | 1,116,689 | +0.20(+1.41%) |
Nov 15, 2012 | 14.58 | 14.65 | 14.45 | 14.50 | 821,980 | -0.19(-1.33%) |
Nov 14, 2012 | 14.93 | 14.93 | 14.63 | 14.69 | 402,152 | -0.20(-1.37%) |
Nov 13, 2012 | 14.86 | 14.98 | 14.81 | 14.90 | 452,648 | -0.12(-0.80%) |
Nov 12, 2012 | 15.07 | 15.11 | 14.95 | 15.02 | 520,452 | -0.06(-0.37%) |
Nov 09, 2012 | 14.97 | 15.16 | 14.93 | 15.07 | 995,442 | -0.04(-0.25%) |
Nov 08, 2012 | 15.27 | 15.32 | 15.09 | 15.11 | 869,589 | +0.01(+0.06%) |
Nov 07, 2012 | 15.29 | 15.29 | 14.99 | 15.10 | 994,316 | +0.19(+1.24%) |
Nov 06, 2012 | 14.83 | 14.97 | 14.74 | 14.92 | 826,577 | +0.18(+1.20%) |
Nov 05, 2012 | 14.51 | 14.77 | 14.51 | 14.74 | 708,630 | +0.32(+2.19%) |
Nov 02, 2012 | 14.50 | 14.56 | 14.36 | 14.42 | 1,178,673 | +0.26(+1.83%) |
Nov 01, 2012 | 14.20 | 14.34 | 14.08 | 14.16 | 718,230 | +0.40(+2.90%) |
Oct 31, 2012 | 13.74 | 13.97 | 13.71 | 13.77 | 973,799 | +0.80(+6.15%) |
Oct 26, 2012 | 12.75 | 12.97 | 12.97 | 12.97 | 735,651 | +0.11(+0.87%) |
Oct 25, 2012 | 12.90 | 12.98 | 12.82 | 12.86 | 969,616 | +0.25(+1.99%) |
Oct 24, 2012 | 12.77 | 12.84 | 12.61 | 12.61 | 1,081,445 | +0.19(+1.57%) |
Oct 23, 2012 | 12.44 | 12.48 | 12.34 | 12.41 | 569,678 | +0.36(+3.00%) |
Oct 19, 2012 | 12.29 | 12.37 | 12.03 | 12.05 | 544,696 | -0.32(-2.62%) |
Oct 18, 2012 | 12.37 | 12.48 | 12.34 | 12.37 | 373,685 | +0.08(+0.68%) |
Oct 17, 2012 | 12.33 | 12.37 | 12.28 | 12.29 | 399,760 | +0.08(+0.68%) |
Oct 16, 2012 | 11.97 | 12.24 | 11.97 | 12.21 | 699,408 | +0.74(+6.47%) |
Oct 15, 2012 | 11.38 | 11.47 | 11.34 | 11.47 | 208,413 | +0.10(+0.90%) |
Oct 12, 2012 | 11.34 | 11.40 | 11.32 | 11.36 | 237,531 | +0.01(+0.08%) |
Oct 11, 2012 | 11.39 | 11.45 | 11.31 | 11.35 | 486,468 | +0.31(+2.77%) |
Oct 10, 2012 | 11.14 | 11.18 | 11.03 | 11.05 | 325,496 | +0.11(+1.02%) |
Oct 09, 2012 | 11.17 | 11.17 | 10.93 | 10.94 | 536,428 | -0.20(-1.83%) |
Oct 08, 2012 | 11.09 | 11.20 | 11.04 | 11.14 | 589,067 | -0.20(-1.80%) |
Oct 05, 2012 | 11.29 | 11.45 | 11.27 | 11.34 | 681,555 | -0.34(-2.94%) |
Oct 04, 2012 | 11.74 | 11.76 | 11.66 | 11.69 | 462,627 | -0.15(-1.25%) |
Oct 03, 2012 | 11.87 | 11.92 | 11.78 | 11.84 | 234,298 | +0.00(+0.00%) |
Oct 02, 2012 | 11.96 | 11.99 | 11.80 | 11.84 | 261,333 | -0.02(-0.16%) |
Oct 01, 2012 | 11.81 | 11.95 | 11.73 | 11.85 | 455,980 | +0.19(+1.67%) |
Sep 28, 2012 | 11.76 | 11.78 | 11.66 | 11.66 | 358,384 | +0.06(+0.56%) |
Sep 27, 2012 | 11.54 | 11.68 | 11.52 | 11.60 | 727,894 | +0.13(+1.13%) |
Sep 26, 2012 | 11.52 | 11.55 | 11.44 | 11.47 | 421,253 | -0.07(-0.64%) |
Sep 25, 2012 | 11.82 | 11.85 | 11.54 | 11.54 | 1,170,137 | -0.48(-4.01%) |
Sep 24, 2012 | 11.95 | 12.05 | 11.91 | 12.02 | 425,413 | +0.08(+0.70%) |
Sep 21, 2012 | 11.85 | 12.04 | 11.85 | 11.94 | 927,204 | -0.24(-1.98%) |
Sep 20, 2012 | 12.13 | 12.18 | 12.06 | 12.18 | 363,338 | -0.17(-1.35%) |
Sep 19, 2012 | 12.31 | 12.43 | 12.27 | 12.35 | 719,025 | +0.31(+2.54%) |
Sep 18, 2012 | 12.02 | 12.17 | 11.98 | 12.04 | 1,770,251 | +0.00(+0.00%) |
Sep 17, 2012 | 11.96 | 12.11 | 11.88 | 12.04 | 1,769,681 | -0.04(-0.31%) |
Sep 14, 2012 | 11.87 | 12.24 | 11.86 | 12.08 | 1,406,167 | +0.58(+5.08%) |
Sep 13, 2012 | 11.11 | 11.49 | 11.06 | 11.49 | 629,425 | +0.12(+1.06%) |
Sep 12, 2012 | 11.41 | 11.47 | 11.32 | 11.37 | 438,844 | +0.06(+0.57%) |
Sep 11, 2012 | 11.29 | 11.36 | 11.27 | 11.31 | 483,243 | -0.06(-0.49%) |
Sep 10, 2012 | 11.34 | 11.43 | 11.34 | 11.36 | 665,259 | -0.09(-0.81%) |
Sep 07, 2012 | 11.38 | 11.47 | 11.38 | 11.46 | 360,002 | +0.08(+0.73%) |
Sep 06, 2012 | 11.12 | 11.39 | 11.08 | 11.37 | 545,508 | +0.34(+3.11%) |
Sep 05, 2012 | 10.98 | 11.03 | 10.95 | 11.03 | 255,399 | +0.08(+0.76%) |
Sep 04, 2012 | 10.89 | 10.99 | 10.84 | 10.95 | 413,478 | +0.04(+0.34%) |
Aug 31, 2012 | 10.70 | 10.96 | 10.67 | 10.91 | 734,725 | +0.24(+2.26%) |
Aug 30, 2012 | 10.69 | 10.74 | 10.63 | 10.67 | 386,898 | -0.23(-2.13%) |
Aug 29, 2012 | 10.97 | 11.00 | 10.89 | 10.90 | 283,191 | -0.07(-0.68%) |
Aug 27, 2012 | 10.97 | 11.00 | 10.92 | 10.97 | 282,853 | +0.36(+3.41%) |
Aug 24, 2012 | 10.55 | 10.65 | 10.51 | 10.61 | 352,541 | -0.18(-1.63%) |
Aug 23, 2012 | 10.83 | 10.84 | 10.75 | 10.79 | 379,104 | -0.30(-2.68%) |
Aug 22, 2012 | 10.96 | 11.11 | 10.96 | 11.09 | 369,385 | +0.16(+1.44%) |
Aug 21, 2012 | 10.95 | 11.04 | 10.88 | 10.93 | 233,715 | -0.05(-0.42%) |
Aug 20, 2012 | 10.95 | 11.01 | 10.93 | 10.97 | 267,520 | -0.07(-0.67%) |
Aug 17, 2012 | 11.04 | 11.05 | 10.97 | 11.05 | 695,573 | +0.19(+1.79%) |
Aug 16, 2012 | 10.76 | 10.89 | 10.73 | 10.85 | 273,370 | +0.13(+1.21%) |
Aug 15, 2012 | 10.73 | 10.76 | 10.66 | 10.72 | 134,670 | -0.01(-0.09%) |
Aug 14, 2012 | 10.81 | 10.83 | 10.71 | 10.73 | 209,225 | +0.15(+1.40%) |
Aug 13, 2012 | 10.60 | 10.67 | 10.56 | 10.58 | 180,151 | -0.15(-1.38%) |
Aug 10, 2012 | 10.66 | 10.73 | 10.59 | 10.73 | 281,110 | +0.30(+2.85%) |
Aug 09, 2012 | 10.35 | 10.49 | 10.35 | 10.44 | 413,914 | +0.24(+2.37%) |
Aug 08, 2012 | 10.12 | 10.25 | 10.11 | 10.19 | 468,355 | -0.11(-1.08%) |
Aug 07, 2012 | 10.17 | 10.33 | 10.14 | 10.31 | 500,794 | -0.06(-0.63%) |
Aug 06, 2012 | 10.36 | 10.39 | 10.32 | 10.37 | 406,599 | +0.02(+0.18%) |
Aug 03, 2012 | 10.25 | 10.42 | 10.25 | 10.35 | 764,051 | +0.67(+6.90%) |
Aug 02, 2012 | 9.694 | 9.786 | 9.638 | 9.684 | 432,280 | -0.20(-2.06%) |
Aug 01, 2012 | 9.972 | 9.981 | 9.842 | 9.888 | 621,934 | -0.03(-0.28%) |
Jul 31, 2012 | 9.963 | 10.04 | 9.916 | 9.916 | 362,966 | +0.26(+2.69%) |
Jul 30, 2012 | 9.675 | 9.740 | 9.656 | 9.656 | 476,805 | -0.10(-1.05%) |
Jul 27, 2012 | 9.536 | 9.833 | 9.517 | 9.758 | 649,384 | +0.58(+6.37%) |
Jul 26, 2012 | 8.887 | 9.211 | 8.868 | 9.174 | 1,222,360 | +0.75(+8.92%) |
Jul 25, 2012 | 8.543 | 8.580 | 8.404 | 8.423 | 731,892 | -0.36(-4.12%) |
Jul 24, 2012 | 8.896 | 8.905 | 8.710 | 8.784 | 322,811 | +0.08(+0.96%) |
Jul 23, 2012 | 8.692 | 8.710 | 8.599 | 8.701 | 209,566 | -0.19(-2.19%) |
Jul 20, 2012 | 8.859 | 8.914 | 8.822 | 8.896 | 417,198 | +0.09(+1.05%) |
Jul 19, 2012 | 8.701 | 8.822 | 8.673 | 8.803 | 550,834 | -0.06(-0.63%) |
Jul 18, 2012 | 8.812 | 8.877 | 8.771 | 8.859 | 633,741 | -0.31(-3.34%) |
Jul 17, 2012 | 9.165 | 9.211 | 9.062 | 9.165 | 587,645 | +0.10(+1.13%) |
Jul 16, 2012 | 9.137 | 9.146 | 9.044 | 9.063 | 312,093 | -0.26(-2.79%) |
Jul 13, 2012 | 9.146 | 9.350 | 9.146 | 9.323 | 463,747 | +0.36(+4.04%) |
Jul 12, 2012 | 8.970 | 9.016 | 8.877 | 8.961 | 908,115 | -0.12(-1.33%) |
Jul 11, 2012 | 9.137 | 9.174 | 9.007 | 9.081 | 321,379 | -0.07(-0.81%) |
Jul 10, 2012 | 9.295 | 9.304 | 9.081 | 9.156 | 477,203 | -0.10(-1.10%) |
Jul 09, 2012 | 9.323 | 9.323 | 9.211 | 9.258 | 303,684 | -0.16(-1.67%) |
Jul 06, 2012 | 9.462 | 9.536 | 9.341 | 9.415 | 962,215 | -0.04(-0.39%) |
Jul 05, 2012 | 9.452 | 9.508 | 9.406 | 9.452 | 626,575 | +0.30(+3.24%) |
Jul 03, 2012 | 8.905 | 9.183 | 8.905 | 9.156 | 342,077 | +0.39(+4.44%) |
Jul 02, 2012 | 8.766 | 8.812 | 8.747 | 8.766 | 429,491 | +0.00(+0.00%) |
Jun 29, 2012 | 8.636 | 8.775 | 8.599 | 8.766 | 608,293 | +0.38(+4.54%) |
Jun 28, 2012 | 8.404 | 8.469 | 8.349 | 8.386 | 531,670 | -0.10(-1.20%) |
Jun 27, 2012 | 8.441 | 8.506 | 8.432 | 8.488 | 221,358 | +0.03(+0.33%) |
Jun 26, 2012 | 8.460 | 8.497 | 8.386 | 8.460 | 439,356 | +0.02(+0.22%) |
Jun 25, 2012 | 8.534 | 8.543 | 8.413 | 8.441 | 356,915 | -0.46(-5.21%) |
Jun 22, 2012 | 8.849 | 8.905 | 8.784 | 8.905 | 375,306 | +0.05(+0.52%) |
Jun 21, 2012 | 9.072 | 9.072 | 8.840 | 8.859 | 766,255 | -0.29(-3.14%) |
Jun 20, 2012 | 9.137 | 9.202 | 9.081 | 9.146 | 546,002 | +0.19(+2.18%) |
Jun 19, 2012 | 8.905 | 9.007 | 8.896 | 8.951 | 200,471 | +0.07(+0.84%) |
Jun 18, 2012 | 8.831 | 8.905 | 8.784 | 8.877 | 232,516 | +0.02(+0.21%) |
Jun 15, 2012 | 8.840 | 8.896 | 8.812 | 8.859 | 317,436 | +0.03(+0.32%) |
Jun 14, 2012 | 8.887 | 8.887 | 8.738 | 8.831 | 685,691 | -0.10(-1.14%) |
Jun 13, 2012 | 8.961 | 9.054 | 8.877 | 8.933 | 548,440 | -0.09(-1.03%) |
Jun 12, 2012 | 8.970 | 9.044 | 8.924 | 9.026 | 812,235 | +0.17(+1.88%) |
Jun 11, 2012 | 9.035 | 9.081 | 8.831 | 8.859 | 878,615 | +0.24(+2.80%) |
Jun 08, 2012 | 8.562 | 8.628 | 8.534 | 8.618 | 532,172 | +0.04(+0.43%) |
Jun 07, 2012 | 8.729 | 8.803 | 8.580 | 8.580 | 991,483 | +0.29(+3.47%) |
Jun 06, 2012 | 8.126 | 8.302 | 8.126 | 8.293 | 605,288 | +0.22(+2.76%) |
Jun 05, 2012 | 7.950 | 8.070 | 7.940 | 8.070 | 406,411 | +0.17(+2.11%) |
Jun 04, 2012 | 7.922 | 7.940 | 7.801 | 7.903 | 598,497 | -0.20(-2.52%) |
Jun 01, 2012 | 8.005 | 8.172 | 8.005 | 8.107 | 610,638 | -0.05(-0.57%) |
May 31, 2012 | 8.209 | 8.228 | 8.107 | 8.154 | 685,640 | -0.08(-1.01%) |
May 30, 2012 | 8.321 | 8.339 | 8.237 | 8.237 | 430,061 | -0.11(-1.33%) |
May 29, 2012 | 8.200 | 8.367 | 8.200 | 8.349 | 794,756 | +0.45(+5.63%) |
May 25, 2012 | 7.829 | 7.913 | 7.811 | 7.903 | 348,174 | -0.14(-1.73%) |
May 24, 2012 | 8.117 | 8.172 | 7.973 | 8.042 | 395,059 | +0.01(+0.12%) |
May 23, 2012 | 8.098 | 8.098 | 7.885 | 8.033 | 613,592 | -0.34(-4.10%) |
May 22, 2012 | 8.395 | 8.441 | 8.349 | 8.376 | 622,674 | +0.03(+0.33%) |
May 21, 2012 | 8.274 | 8.367 | 8.246 | 8.349 | 647,208 | +0.12(+1.47%) |
May 18, 2012 | 8.367 | 8.395 | 8.191 | 8.228 | 746,934 | +0.17(+2.07%) |
May 17, 2012 | 8.228 | 8.256 | 8.052 | 8.061 | 626,424 | +0.06(+0.81%) |
May 16, 2012 | 8.080 | 8.080 | 7.996 | 7.996 | 792,434 | -0.38(-4.54%) |
May 15, 2012 | 8.515 | 8.534 | 8.367 | 8.376 | 1,256,294 | -0.40(-4.55%) |
May 14, 2012 | 8.868 | 8.868 | 8.757 | 8.775 | 642,477 | -0.29(-3.17%) |
May 11, 2012 | 9.100 | 9.146 | 9.026 | 9.063 | 714,386 | -0.35(-3.74%) |
May 10, 2012 | 9.452 | 9.508 | 9.341 | 9.415 | 866,558 | -0.08(-0.88%) |
May 09, 2012 | 9.471 | 9.554 | 9.332 | 9.499 | 530,803 | -0.08(-0.87%) |
May 08, 2012 | 9.554 | 9.638 | 9.452 | 9.582 | 467,001 | -0.17(-1.71%) |
May 07, 2012 | 9.666 | 9.805 | 9.666 | 9.749 | 395,492 | +0.01(+0.10%) |
May 04, 2012 | 9.786 | 9.842 | 9.694 | 9.740 | 668,207 | +0.02(+0.19%) |
May 03, 2012 | 9.777 | 9.805 | 9.656 | 9.721 | 977,125 | -0.63(-6.09%) |
May 02, 2012 | 10.29 | 10.44 | 10.24 | 10.35 | 516,983 | +0.04(+0.36%) |
May 01, 2012 | 10.39 | 10.46 | 10.32 | 10.32 | 419,403 | -0.05(-0.45%) |
Apr 30, 2012 | 10.31 | 10.37 | 10.18 | 10.36 | 860,373 | -0.22(-2.10%) |
Apr 27, 2012 | 10.73 | 10.73 | 10.56 | 10.58 | 466,275 | -0.17(-1.55%) |
Apr 26, 2012 | 10.70 | 10.80 | 10.65 | 10.75 | 866,721 | -0.35(-3.17%) |
Apr 25, 2012 | 11.21 | 11.21 | 10.99 | 11.10 | 781,564 | +0.17(+1.53%) |
Apr 24, 2012 | 10.75 | 10.95 | 10.70 | 10.94 | 1,184,204 | +0.23(+2.17%) |
Apr 23, 2012 | 10.69 | 10.82 | 10.61 | 10.70 | 1,137,469 | +0.04(+0.35%) |
Apr 20, 2012 | 10.64 | 10.73 | 10.63 | 10.67 | 910,575 | -0.02(-0.17%) |
Apr 19, 2012 | 10.76 | 10.85 | 10.63 | 10.69 | 518,336 | -0.25(-2.29%) |
Apr 18, 2012 | 11.00 | 11.04 | 10.92 | 10.94 | 291,559 | -0.33(-2.96%) |
Apr 17, 2012 | 11.19 | 11.32 | 11.08 | 11.27 | 516,650 | +0.05(+0.41%) |
Apr 16, 2012 | 11.46 | 11.46 | 11.18 | 11.22 | 388,964 | -0.06(-0.49%) |
Apr 13, 2012 | 11.30 | 11.44 | 11.25 | 11.28 | 1,056,349 | +0.16(+1.42%) |
Apr 12, 2012 | 10.82 | 11.19 | 10.82 | 11.12 | 668,873 | +0.35(+3.27%) |
Apr 11, 2012 | 10.78 | 10.86 | 10.71 | 10.77 | 350,874 | +0.14(+1.31%) |
Apr 10, 2012 | 10.81 | 11.00 | 10.61 | 10.63 | 1,016,226 | -0.28(-2.55%) |
Apr 09, 2012 | 10.82 | 10.97 | 10.71 | 10.91 | 1,056,625 | -0.16(-1.43%) |
Apr 05, 2012 | 11.07 | 11.14 | 11.01 | 11.07 | 281,090 | -0.12(-1.08%) |
Apr 04, 2012 | 11.10 | 11.21 | 11.04 | 11.19 | 610,631 | -0.07(-0.66%) |
Apr 03, 2012 | 11.34 | 11.39 | 11.22 | 11.26 | 587,751 | +0.16(+1.42%) |