Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.84 | 12.99 | 12.74 | 12.92 | 1,471,428 | +0.19(+1.51%) |
Mar 27, 2013 | 12.70 | 12.76 | 12.63 | 12.73 | 752,496 | -0.03(-0.25%) |
Mar 26, 2013 | 12.81 | 12.85 | 12.72 | 12.76 | 540,116 | -0.02(-0.13%) |
Mar 25, 2013 | 12.80 | 12.85 | 12.67 | 12.78 | 726,742 | -0.04(-0.30%) |
Mar 22, 2013 | 12.83 | 12.86 | 12.71 | 12.82 | 737,097 | +0.03(+0.20%) |
Mar 21, 2013 | 12.76 | 12.79 | 12.70 | 12.79 | 826,032 | +0.02(+0.15%) |
Mar 20, 2013 | 12.72 | 12.81 | 12.68 | 12.77 | 757,573 | +0.08(+0.60%) |
Mar 19, 2013 | 12.71 | 12.73 | 12.64 | 12.70 | 614,401 | +0.01(+0.10%) |
Mar 18, 2013 | 12.63 | 12.68 | 12.54 | 12.68 | 572,451 | +0.00(+0.00%) |
Mar 15, 2013 | 12.66 | 12.73 | 12.56 | 12.68 | 1,033,951 | -0.01(-0.05%) |
Mar 14, 2013 | 12.64 | 12.69 | 12.56 | 12.69 | 491,099 | +0.04(+0.30%) |
Mar 13, 2013 | 12.63 | 12.71 | 12.57 | 12.65 | 456,671 | +0.04(+0.35%) |
Mar 12, 2013 | 12.63 | 12.70 | 12.56 | 12.61 | 709,303 | +0.01(+0.05%) |
Mar 11, 2013 | 12.56 | 12.65 | 12.54 | 12.60 | 645,474 | +0.06(+0.46%) |
Mar 08, 2013 | 12.48 | 12.63 | 12.45 | 12.54 | 1,405,376 | +0.19(+1.54%) |
Mar 07, 2013 | 12.50 | 12.50 | 12.29 | 12.35 | 933,184 | -0.15(-1.22%) |
Mar 06, 2013 | 12.48 | 12.54 | 12.46 | 12.50 | 529,997 | +0.04(+0.31%) |
Mar 05, 2013 | 12.47 | 12.54 | 12.44 | 12.47 | 812,753 | +0.03(+0.20%) |
Mar 04, 2013 | 12.42 | 12.44 | 12.30 | 12.44 | 776,702 | -0.01(-0.05%) |
Mar 01, 2013 | 12.40 | 12.47 | 12.34 | 12.45 | 716,486 | +0.01(+0.05%) |
Feb 28, 2013 | 12.40 | 12.52 | 12.37 | 12.44 | 1,158,232 | +0.10(+0.83%) |
Feb 27, 2013 | 12.21 | 12.36 | 12.10 | 12.34 | 2,805,867 | +0.10(+0.83%) |
Feb 26, 2013 | 12.26 | 12.26 | 12.10 | 12.24 | 558,196 | -0.04(-0.31%) |
Feb 22, 2013 | 12.32 | 12.35 | 12.23 | 12.28 | 571,161 | +0.01(+0.10%) |
Feb 21, 2013 | 12.36 | 12.38 | 12.15 | 12.26 | 1,115,934 | -0.13(-1.03%) |
Feb 20, 2013 | 12.47 | 12.50 | 12.38 | 12.39 | 990,515 | -0.10(-0.81%) |
Feb 19, 2013 | 12.47 | 12.54 | 12.34 | 12.49 | 1,090,893 | +0.02(+0.15%) |
Feb 15, 2013 | 12.50 | 12.51 | 12.39 | 12.47 | 939,574 | -0.06(-0.46%) |
Feb 14, 2013 | 12.43 | 12.53 | 12.38 | 12.53 | 1,689,881 | +0.10(+0.77%) |
Feb 13, 2013 | 12.21 | 12.57 | 12.17 | 12.43 | 2,684,924 | +0.27(+2.25%) |
Feb 12, 2013 | 12.07 | 12.29 | 12.04 | 12.16 | 1,822,468 | +0.11(+0.90%) |
Feb 11, 2013 | 12.20 | 12.24 | 11.96 | 12.05 | 2,686,232 | -0.20(-1.61%) |
Feb 08, 2013 | 12.18 | 12.32 | 11.93 | 12.25 | 3,042,568 | -0.11(-0.93%) |
Feb 07, 2013 | 12.24 | 12.43 | 11.93 | 12.36 | 1,828,660 | -0.07(-0.56%) |
Feb 06, 2013 | 12.17 | 12.46 | 12.14 | 12.43 | 1,548,575 | +0.24(+1.98%) |
Feb 04, 2013 | 12.35 | 12.36 | 12.11 | 12.19 | 1,510,633 | -0.22(-1.79%) |
Feb 01, 2013 | 12.55 | 12.57 | 12.26 | 12.42 | 3,191,634 | -0.13(-1.01%) |
Jan 31, 2013 | 12.20 | 12.55 | 12.14 | 12.54 | 2,130,279 | +0.39(+3.19%) |
Jan 30, 2013 | 12.27 | 12.28 | 12.07 | 12.15 | 1,347,379 | -0.10(-0.83%) |
Jan 29, 2013 | 12.20 | 12.27 | 12.15 | 12.26 | 1,030,273 | +0.06(+0.52%) |
Jan 28, 2013 | 12.17 | 12.30 | 12.05 | 12.19 | 1,394,038 | +0.04(+0.37%) |
Jan 25, 2013 | 12.21 | 12.22 | 12.12 | 12.15 | 2,834,234 | -0.06(-0.47%) |
Jan 24, 2013 | 12.17 | 12.25 | 12.13 | 12.21 | 1,419,408 | +0.04(+0.31%) |
Jan 23, 2013 | 12.21 | 12.21 | 12.00 | 12.17 | 1,324,761 | -0.03(-0.21%) |
Jan 22, 2013 | 11.98 | 12.20 | 11.93 | 12.19 | 2,080,316 | +0.18(+1.54%) |
Jan 18, 2013 | 11.98 | 12.03 | 11.92 | 12.01 | 811,357 | +0.03(+0.27%) |
Jan 17, 2013 | 12.01 | 12.08 | 11.98 | 11.98 | 956,637 | -0.01(-0.05%) |
Jan 16, 2013 | 12.18 | 12.18 | 11.88 | 11.98 | 3,136,264 | -0.21(-1.72%) |
Jan 15, 2013 | 12.15 | 12.24 | 12.10 | 12.19 | 1,329,527 | +0.03(+0.26%) |
Jan 14, 2013 | 12.25 | 12.28 | 12.08 | 12.16 | 1,291,559 | -0.09(-0.73%) |
Jan 11, 2013 | 12.11 | 12.28 | 12.04 | 12.25 | 3,067,132 | +0.11(+0.94%) |
Jan 10, 2013 | 12.21 | 12.23 | 12.09 | 12.14 | 2,230,601 | -0.04(-0.37%) |
Jan 09, 2013 | 11.81 | 12.18 | 11.66 | 12.18 | 2,703,890 | +0.04(+0.31%) |
Jan 08, 2013 | 12.08 | 12.30 | 11.99 | 12.14 | 2,599,478 | +0.22(+1.81%) |
Jan 07, 2013 | 11.94 | 11.99 | 11.86 | 11.93 | 725,879 | -0.06(-0.53%) |
Jan 04, 2013 | 11.89 | 12.05 | 11.88 | 11.99 | 1,452,620 | +0.12(+1.02%) |
Jan 03, 2013 | 11.74 | 11.98 | 11.74 | 11.87 | 1,669,945 | +0.07(+0.59%) |
Jan 02, 2013 | 11.82 | 11.83 | 11.72 | 11.80 | 902,179 | +0.08(+0.71%) |
Dec 31, 2012 | 11.60 | 11.72 | 11.42 | 11.72 | 1,279,153 | +0.08(+0.66%) |
Dec 28, 2012 | 11.65 | 11.65 | 11.53 | 11.64 | 829,153 | -0.02(-0.16%) |
Dec 27, 2012 | 11.71 | 11.72 | 11.50 | 11.66 | 882,864 | +0.11(+0.99%) |
Dec 26, 2012 | 11.63 | 11.63 | 11.51 | 11.54 | 612,467 | -0.04(-0.38%) |
Dec 24, 2012 | 11.44 | 11.60 | 11.37 | 11.59 | 415,035 | +0.17(+1.50%) |
Dec 21, 2012 | 11.51 | 11.57 | 11.37 | 11.42 | 1,842,261 | -0.21(-1.81%) |
Dec 20, 2012 | 11.66 | 11.66 | 11.58 | 11.63 | 856,684 | -0.03(-0.22%) |
Dec 19, 2012 | 11.64 | 11.67 | 11.50 | 11.65 | 729,985 | +0.01(+0.05%) |
Dec 18, 2012 | 11.68 | 11.72 | 11.60 | 11.65 | 722,307 | -0.04(-0.33%) |
Dec 17, 2012 | 11.60 | 11.70 | 11.54 | 11.68 | 927,957 | +0.09(+0.77%) |
Dec 14, 2012 | 11.63 | 11.65 | 11.51 | 11.60 | 776,672 | -0.01(-0.06%) |
Dec 13, 2012 | 11.63 | 11.68 | 11.53 | 11.60 | 544,935 | -0.04(-0.32%) |
Dec 12, 2012 | 11.89 | 11.91 | 11.58 | 11.64 | 2,275,000 | -0.17(-1.44%) |
Dec 11, 2012 | 11.97 | 11.97 | 11.73 | 11.81 | 2,001,740 | -0.15(-1.27%) |
Dec 10, 2012 | 11.80 | 11.97 | 11.75 | 11.96 | 687,986 | +0.16(+1.34%) |
Dec 07, 2012 | 11.90 | 11.90 | 11.75 | 11.80 | 840,209 | -0.06(-0.48%) |
Dec 06, 2012 | 11.92 | 11.94 | 11.83 | 11.86 | 975,653 | -0.08(-0.63%) |
Dec 05, 2012 | 11.99 | 12.01 | 11.77 | 11.94 | 1,318,979 | +0.11(+0.91%) |
Dec 04, 2012 | 11.83 | 11.90 | 11.70 | 11.83 | 828,949 | -0.08(-0.69%) |
Nov 30, 2012 | 11.81 | 11.98 | 11.77 | 11.91 | 3,173,655 | +0.12(+1.02%) |
Nov 29, 2012 | 11.73 | 11.88 | 11.68 | 11.79 | 1,836,023 | +0.09(+0.75%) |
Nov 28, 2012 | 11.61 | 11.71 | 11.49 | 11.70 | 970,782 | +0.09(+0.76%) |
Nov 27, 2012 | 11.47 | 11.70 | 11.44 | 11.61 | 1,462,107 | +0.16(+1.43%) |
Nov 26, 2012 | 11.39 | 11.61 | 11.38 | 11.45 | 694,575 | +0.05(+0.44%) |
Nov 23, 2012 | 11.39 | 11.46 | 11.35 | 11.40 | 350,525 | +0.06(+0.50%) |
Nov 21, 2012 | 11.25 | 11.37 | 11.21 | 11.34 | 770,535 | +0.09(+0.78%) |
Nov 20, 2012 | 11.14 | 11.26 | 11.05 | 11.25 | 1,538,495 | +0.15(+1.31%) |
Nov 19, 2012 | 11.08 | 11.17 | 11.02 | 11.11 | 940,898 | +0.08(+0.69%) |
Nov 16, 2012 | 10.77 | 11.04 | 10.75 | 11.03 | 1,027,346 | +0.26(+2.46%) |
Nov 15, 2012 | 10.87 | 10.95 | 10.70 | 10.77 | 716,698 | -0.12(-1.10%) |
Nov 14, 2012 | 11.07 | 11.07 | 10.88 | 10.89 | 950,435 | -0.18(-1.60%) |
Nov 13, 2012 | 11.00 | 11.08 | 10.95 | 11.07 | 870,694 | +0.06(+0.52%) |
Nov 12, 2012 | 10.98 | 11.04 | 10.93 | 11.01 | 1,225,022 | +0.03(+0.29%) |
Nov 09, 2012 | 10.89 | 11.08 | 10.70 | 10.98 | 1,268,592 | +0.01(+0.06%) |
Nov 08, 2012 | 11.01 | 11.30 | 10.97 | 10.97 | 1,161,880 | -0.14(-1.25%) |
Nov 07, 2012 | 11.26 | 11.35 | 10.86 | 11.11 | 2,099,651 | -0.23(-2.06%) |
Nov 06, 2012 | 11.34 | 11.41 | 11.30 | 11.34 | 635,451 | +0.03(+0.22%) |
Nov 05, 2012 | 11.39 | 11.40 | 11.26 | 11.32 | 771,363 | -0.09(-0.77%) |
Nov 02, 2012 | 11.54 | 11.58 | 11.41 | 11.41 | 707,052 | -0.11(-0.99%) |
Nov 01, 2012 | 11.44 | 11.60 | 11.41 | 11.52 | 778,650 | +0.05(+0.44%) |
Oct 31, 2012 | 11.36 | 11.54 | 11.34 | 11.47 | 954,212 | +0.15(+1.34%) |
Oct 26, 2012 | 11.40 | 11.32 | 11.32 | 11.32 | 586,660 | -0.06(-0.55%) |
Oct 25, 2012 | 11.27 | 11.44 | 11.24 | 11.38 | 1,350,602 | +0.18(+1.58%) |
Oct 24, 2012 | 11.18 | 11.27 | 11.10 | 11.20 | 1,146,311 | +0.04(+0.34%) |
Oct 23, 2012 | 11.26 | 11.27 | 11.10 | 11.17 | 674,160 | -0.02(-0.17%) |
Oct 19, 2012 | 11.27 | 11.35 | 11.17 | 11.19 | 1,648,850 | -0.16(-1.39%) |
Oct 18, 2012 | 11.21 | 11.41 | 11.13 | 11.34 | 1,243,519 | +0.03(+0.28%) |
Oct 17, 2012 | 11.13 | 11.32 | 11.04 | 11.31 | 1,867,496 | +0.28(+2.52%) |
Oct 16, 2012 | 11.20 | 11.20 | 11.03 | 11.03 | 1,010,881 | -0.16(-1.46%) |
Oct 15, 2012 | 11.00 | 11.20 | 10.88 | 11.20 | 755,261 | +0.16(+1.43%) |
Oct 12, 2012 | 11.07 | 11.08 | 10.96 | 11.04 | 309,094 | -0.03(-0.23%) |
Oct 11, 2012 | 11.01 | 11.12 | 10.98 | 11.07 | 379,584 | +0.09(+0.81%) |
Oct 10, 2012 | 11.05 | 11.16 | 10.96 | 10.98 | 1,674,776 | -0.08(-0.74%) |
Oct 09, 2012 | 11.02 | 11.07 | 10.96 | 11.06 | 1,353,928 | +0.03(+0.29%) |
Oct 08, 2012 | 10.93 | 11.03 | 10.91 | 11.03 | 457,823 | +0.07(+0.63%) |
Oct 05, 2012 | 10.76 | 10.96 | 10.71 | 10.96 | 684,454 | +0.23(+2.12%) |
Oct 04, 2012 | 10.66 | 10.75 | 10.57 | 10.73 | 801,925 | +0.12(+1.12%) |
Oct 03, 2012 | 10.75 | 10.75 | 10.61 | 10.61 | 674,983 | -0.11(-1.05%) |
Oct 02, 2012 | 10.74 | 10.77 | 10.68 | 10.72 | 1,640,382 | -0.01(-0.12%) |
Oct 01, 2012 | 10.75 | 10.76 | 10.63 | 10.74 | 481,536 | +0.01(+0.06%) |
Sep 28, 2012 | 10.68 | 10.77 | 10.65 | 10.73 | 375,908 | +0.01(+0.12%) |
Sep 27, 2012 | 10.72 | 10.79 | 10.69 | 10.72 | 683,219 | +0.05(+0.47%) |
Sep 26, 2012 | 10.70 | 10.86 | 10.57 | 10.67 | 1,566,171 | -0.06(-0.52%) |
Sep 25, 2012 | 10.79 | 10.84 | 10.71 | 10.72 | 1,000,822 | -0.04(-0.35%) |
Sep 24, 2012 | 10.74 | 10.81 | 10.67 | 10.76 | 510,853 | +0.01(+0.06%) |
Sep 21, 2012 | 10.86 | 10.86 | 10.71 | 10.76 | 1,017,403 | -0.07(-0.64%) |
Sep 20, 2012 | 10.74 | 10.84 | 10.63 | 10.82 | 2,666,929 | +0.09(+0.87%) |
Sep 19, 2012 | 10.96 | 10.98 | 10.73 | 10.73 | 1,337,647 | -0.24(-2.17%) |
Sep 18, 2012 | 10.95 | 11.02 | 10.94 | 10.97 | 529,444 | -0.02(-0.23%) |
Sep 17, 2012 | 10.97 | 11.09 | 10.96 | 10.99 | 579,174 | +0.02(+0.17%) |
Sep 14, 2012 | 10.97 | 11.01 | 10.92 | 10.97 | 810,956 | -0.04(-0.34%) |
Sep 13, 2012 | 10.97 | 11.06 | 10.92 | 11.01 | 417,568 | +0.04(+0.34%) |
Sep 12, 2012 | 10.99 | 11.01 | 10.91 | 10.97 | 668,451 | +0.01(+0.11%) |
Sep 11, 2012 | 10.91 | 10.98 | 10.86 | 10.96 | 510,525 | +0.07(+0.63%) |
Sep 10, 2012 | 10.89 | 10.93 | 10.86 | 10.89 | 356,854 | +0.00(+0.00%) |
Sep 07, 2012 | 10.91 | 10.91 | 10.81 | 10.89 | 599,465 | +0.01(+0.11%) |
Sep 06, 2012 | 10.80 | 10.94 | 10.79 | 10.88 | 548,237 | +0.12(+1.10%) |
Sep 05, 2012 | 10.73 | 10.78 | 10.70 | 10.76 | 543,935 | +0.03(+0.23%) |
Sep 04, 2012 | 10.67 | 10.76 | 10.59 | 10.74 | 1,187,460 | +0.04(+0.41%) |
Aug 31, 2012 | 10.71 | 10.77 | 10.59 | 10.69 | 724,398 | +0.07(+0.65%) |
Aug 30, 2012 | 10.77 | 10.77 | 10.61 | 10.62 | 779,323 | -0.17(-1.56%) |
Aug 29, 2012 | 10.81 | 10.82 | 10.71 | 10.79 | 524,242 | -0.01(-0.12%) |
Aug 27, 2012 | 10.93 | 10.93 | 10.77 | 10.81 | 697,107 | -0.11(-0.98%) |
Aug 24, 2012 | 11.03 | 11.03 | 10.89 | 10.91 | 598,269 | -0.14(-1.30%) |
Aug 23, 2012 | 11.15 | 11.15 | 10.97 | 11.06 | 734,786 | -0.12(-1.06%) |
Aug 22, 2012 | 11.01 | 11.23 | 10.99 | 11.17 | 1,425,222 | +0.15(+1.36%) |
Aug 21, 2012 | 11.01 | 11.11 | 10.97 | 11.02 | 562,066 | +0.03(+0.28%) |
Aug 20, 2012 | 10.99 | 11.01 | 10.88 | 10.99 | 555,614 | -0.01(-0.06%) |
Aug 17, 2012 | 10.99 | 11.04 | 10.86 | 11.00 | 759,348 | +0.03(+0.23%) |
Aug 16, 2012 | 10.91 | 11.00 | 10.88 | 10.97 | 837,196 | +0.08(+0.75%) |
Aug 15, 2012 | 10.85 | 10.90 | 10.82 | 10.89 | 580,738 | +0.03(+0.23%) |
Aug 14, 2012 | 10.82 | 10.91 | 10.82 | 10.87 | 490,662 | +0.06(+0.52%) |
Aug 13, 2012 | 10.80 | 10.84 | 10.73 | 10.81 | 695,898 | +0.00(+0.00%) |
Aug 10, 2012 | 10.84 | 10.85 | 10.76 | 10.81 | 1,412,302 | -0.04(-0.40%) |
Aug 09, 2012 | 10.86 | 10.94 | 10.81 | 10.86 | 752,798 | -0.02(-0.17%) |
Aug 08, 2012 | 10.78 | 10.89 | 10.71 | 10.87 | 613,456 | +0.08(+0.69%) |
Aug 07, 2012 | 10.94 | 10.98 | 10.77 | 10.80 | 575,620 | -0.10(-0.92%) |
Aug 06, 2012 | 10.87 | 10.94 | 10.85 | 10.90 | 724,999 | +0.06(+0.52%) |
Aug 03, 2012 | 10.86 | 10.94 | 10.81 | 10.84 | 884,866 | +0.10(+0.93%) |
Aug 02, 2012 | 10.62 | 10.75 | 10.57 | 10.74 | 801,838 | +0.07(+0.70%) |
Aug 01, 2012 | 10.76 | 10.79 | 10.63 | 10.67 | 900,242 | -0.07(-0.70%) |
Jul 31, 2012 | 10.77 | 10.83 | 10.70 | 10.74 | 856,240 | -0.03(-0.29%) |
Jul 30, 2012 | 10.69 | 10.77 | 10.64 | 10.77 | 787,329 | +0.08(+0.76%) |
Jul 27, 2012 | 10.41 | 10.76 | 10.41 | 10.69 | 1,630,760 | +0.31(+3.01%) |
Jul 26, 2012 | 10.40 | 10.48 | 10.24 | 10.38 | 646,060 | +0.06(+0.61%) |
Jul 25, 2012 | 10.21 | 10.39 | 10.21 | 10.32 | 1,010,680 | +0.14(+1.35%) |
Jul 24, 2012 | 10.44 | 10.44 | 10.17 | 10.18 | 1,512,414 | -0.28(-2.69%) |
Jul 23, 2012 | 10.42 | 10.49 | 10.31 | 10.46 | 1,659,385 | -0.10(-0.95%) |
Jul 20, 2012 | 10.68 | 10.77 | 10.53 | 10.56 | 1,273,061 | -0.20(-1.86%) |
Jul 19, 2012 | 10.69 | 10.92 | 10.63 | 10.76 | 2,353,982 | +0.08(+0.70%) |
Jul 18, 2012 | 10.69 | 10.72 | 10.61 | 10.69 | 1,584,096 | -0.01(-0.06%) |
Jul 17, 2012 | 10.74 | 10.79 | 10.57 | 10.69 | 947,460 | +0.00(+0.00%) |
Jul 16, 2012 | 10.61 | 10.70 | 10.55 | 10.69 | 1,371,152 | +0.06(+0.53%) |
Jul 13, 2012 | 10.69 | 10.74 | 10.59 | 10.64 | 1,017,929 | -0.06(-0.58%) |
Jul 12, 2012 | 10.76 | 10.76 | 10.66 | 10.70 | 1,565,519 | -0.06(-0.58%) |
Jul 11, 2012 | 10.77 | 10.77 | 10.68 | 10.76 | 526,364 | -0.02(-0.17%) |
Jul 10, 2012 | 10.79 | 10.89 | 10.72 | 10.78 | 776,638 | +0.05(+0.47%) |
Jul 09, 2012 | 10.78 | 10.80 | 10.69 | 10.73 | 1,113,799 | -0.07(-0.69%) |
Jul 06, 2012 | 10.75 | 10.84 | 10.71 | 10.81 | 532,905 | +0.01(+0.06%) |
Jul 05, 2012 | 10.82 | 10.89 | 10.72 | 10.80 | 795,578 | -0.03(-0.29%) |
Jul 03, 2012 | 10.72 | 10.92 | 10.72 | 10.83 | 925,951 | +0.13(+1.17%) |
Jul 02, 2012 | 10.72 | 10.85 | 10.66 | 10.71 | 2,179,730 | -0.02(-0.17%) |
Jun 29, 2012 | 10.67 | 10.77 | 10.57 | 10.72 | 1,672,946 | +0.18(+1.66%) |
Jun 28, 2012 | 10.46 | 10.55 | 10.43 | 10.55 | 1,267,948 | +0.01(+0.12%) |
Jun 27, 2012 | 10.51 | 10.61 | 10.48 | 10.54 | 1,752,093 | +0.03(+0.24%) |
Jun 26, 2012 | 10.41 | 10.53 | 10.35 | 10.51 | 1,167,146 | +0.10(+0.96%) |
Jun 25, 2012 | 10.45 | 10.47 | 10.32 | 10.41 | 894,637 | -0.12(-1.13%) |
Jun 22, 2012 | 10.37 | 10.58 | 10.34 | 10.53 | 1,777,095 | +0.22(+2.12%) |
Jun 21, 2012 | 10.57 | 10.58 | 10.29 | 10.31 | 990,195 | -0.26(-2.48%) |
Jun 20, 2012 | 10.48 | 10.57 | 10.41 | 10.57 | 939,209 | +0.11(+1.08%) |
Jun 19, 2012 | 10.31 | 10.47 | 10.31 | 10.46 | 1,003,953 | +0.14(+1.38%) |
Jun 18, 2012 | 10.15 | 10.34 | 10.08 | 10.32 | 1,055,917 | +0.17(+1.71%) |
Jun 15, 2012 | 10.13 | 10.23 | 10.04 | 10.15 | 2,046,963 | +0.20(+1.99%) |
Jun 14, 2012 | 9.923 | 9.997 | 9.904 | 9.948 | 777,234 | +0.01(+0.12%) |
Jun 13, 2012 | 10.02 | 10.05 | 9.886 | 9.935 | 1,119,697 | -0.09(-0.87%) |
Jun 12, 2012 | 9.954 | 10.03 | 9.842 | 10.02 | 1,048,339 | +0.12(+1.25%) |
Jun 11, 2012 | 10.03 | 10.07 | 9.886 | 9.898 | 1,087,985 | -0.09(-0.87%) |
Jun 08, 2012 | 9.762 | 10.01 | 9.749 | 9.985 | 828,670 | +0.21(+2.16%) |
Jun 07, 2012 | 9.948 | 9.997 | 9.774 | 9.774 | 695,258 | -0.12(-1.19%) |
Jun 06, 2012 | 9.724 | 9.892 | 9.724 | 9.892 | 654,649 | +0.20(+2.11%) |
Jun 05, 2012 | 9.508 | 9.724 | 9.489 | 9.687 | 1,318,277 | +0.13(+1.36%) |
Jun 04, 2012 | 9.613 | 9.650 | 9.477 | 9.557 | 789,059 | -0.01(-0.06%) |
Jun 01, 2012 | 9.607 | 9.675 | 9.532 | 9.563 | 908,218 | -0.13(-1.34%) |
May 31, 2012 | 9.793 | 9.793 | 9.662 | 9.693 | 1,346,473 | -0.09(-0.95%) |
May 30, 2012 | 9.793 | 9.830 | 9.718 | 9.786 | 1,045,499 | -0.07(-0.69%) |
May 29, 2012 | 9.830 | 9.904 | 9.768 | 9.855 | 647,683 | +0.07(+0.70%) |
May 25, 2012 | 9.786 | 9.855 | 9.700 | 9.786 | 1,254,564 | -0.02(-0.19%) |
May 24, 2012 | 9.886 | 9.917 | 9.724 | 9.805 | 1,263,811 | -0.07(-0.75%) |
May 23, 2012 | 9.724 | 9.886 | 9.693 | 9.879 | 986,787 | +0.09(+0.95%) |
May 22, 2012 | 9.805 | 9.917 | 9.737 | 9.786 | 1,258,816 | +0.00(+0.00%) |
May 21, 2012 | 9.712 | 9.817 | 9.662 | 9.786 | 1,039,750 | +0.10(+1.02%) |
May 18, 2012 | 9.879 | 9.892 | 9.669 | 9.687 | 1,746,201 | -0.19(-1.94%) |
May 17, 2012 | 9.923 | 9.979 | 9.836 | 9.879 | 1,396,878 | -0.06(-0.62%) |
May 16, 2012 | 10.06 | 10.06 | 9.929 | 9.941 | 1,010,815 | -0.09(-0.93%) |
May 15, 2012 | 10.06 | 10.09 | 9.960 | 10.03 | 1,277,609 | -0.02(-0.25%) |
May 14, 2012 | 10.06 | 10.10 | 9.948 | 10.06 | 811,456 | -0.04(-0.43%) |
May 11, 2012 | 10.07 | 10.18 | 10.05 | 10.10 | 807,758 | +0.01(+0.12%) |
May 10, 2012 | 10.12 | 10.16 | 10.05 | 10.09 | 1,319,182 | +0.01(+0.06%) |
May 09, 2012 | 9.749 | 10.09 | 9.731 | 10.08 | 1,591,582 | +0.29(+2.91%) |
May 08, 2012 | 9.743 | 9.805 | 9.681 | 9.799 | 1,337,372 | +0.02(+0.19%) |
May 07, 2012 | 9.793 | 9.873 | 9.762 | 9.780 | 588,800 | -0.01(-0.06%) |
May 04, 2012 | 9.842 | 9.948 | 9.786 | 9.786 | 1,276,956 | -0.09(-0.88%) |
May 03, 2012 | 9.948 | 10.03 | 9.855 | 9.873 | 1,283,952 | -0.08(-0.81%) |
May 02, 2012 | 9.985 | 10.02 | 9.917 | 9.954 | 785,984 | -0.10(-0.99%) |
May 01, 2012 | 9.954 | 10.10 | 9.954 | 10.05 | 725,617 | +0.11(+1.06%) |
Apr 30, 2012 | 9.972 | 10.08 | 9.904 | 9.948 | 1,709,561 | -0.12(-1.17%) |
Apr 27, 2012 | 10.02 | 10.09 | 9.948 | 10.07 | 1,007,184 | +0.04(+0.43%) |
Apr 26, 2012 | 9.979 | 10.03 | 9.910 | 10.02 | 546,547 | +0.04(+0.37%) |
Apr 25, 2012 | 10.01 | 10.01 | 9.855 | 9.985 | 1,599,867 | +0.09(+0.94%) |
Apr 24, 2012 | 9.780 | 9.929 | 9.743 | 9.892 | 1,011,221 | +0.10(+1.01%) |
Apr 23, 2012 | 9.706 | 9.817 | 9.669 | 9.793 | 1,033,167 | -0.01(-0.06%) |
Apr 20, 2012 | 9.861 | 9.910 | 9.737 | 9.799 | 955,788 | +0.01(+0.13%) |
Apr 19, 2012 | 9.638 | 9.917 | 9.638 | 9.786 | 1,229,740 | +0.08(+0.83%) |
Apr 18, 2012 | 9.830 | 9.837 | 9.687 | 9.706 | 847,788 | -0.15(-1.51%) |
Apr 17, 2012 | 9.669 | 9.873 | 9.662 | 9.855 | 1,376,729 | +0.22(+2.32%) |
Apr 16, 2012 | 9.762 | 9.768 | 9.613 | 9.631 | 1,546,681 | -0.11(-1.15%) |
Apr 13, 2012 | 9.811 | 9.867 | 9.737 | 9.743 | 595,039 | -0.10(-1.01%) |
Apr 12, 2012 | 9.774 | 9.879 | 9.755 | 9.842 | 698,354 | +0.06(+0.63%) |
Apr 11, 2012 | 9.749 | 9.824 | 9.700 | 9.780 | 781,250 | +0.15(+1.61%) |
Apr 10, 2012 | 9.861 | 9.917 | 9.607 | 9.625 | 1,115,362 | -0.25(-2.51%) |
Apr 09, 2012 | 9.855 | 9.966 | 9.842 | 9.873 | 795,771 | -0.07(-0.69%) |
Apr 05, 2012 | 10.03 | 10.05 | 9.886 | 9.941 | 1,421,035 | -0.07(-0.74%) |
Apr 04, 2012 | 10.00 | 10.05 | 9.935 | 10.02 | 913,123 | -0.06(-0.61%) |
Apr 03, 2012 | 10.10 | 10.11 | 10.02 | 10.08 | 924,178 | -0.04(-0.43%) |