Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 10.16 | 10.16 | 10.11 | 10.15 | 24,147 | +0.04(+0.36%) |
Apr 29, 2013 | 10.11 | 10.13 | 10.06 | 10.11 | 29,595 | +0.04(+0.36%) |
Apr 26, 2013 | 10.06 | 10.08 | 10.05 | 10.08 | 16,278 | +0.02(+0.18%) |
Apr 25, 2013 | 10.06 | 10.06 | 10.03 | 10.06 | 47,234 | +0.02(+0.24%) |
Apr 24, 2013 | 10.05 | 10.05 | 10.02 | 10.03 | 20,124 | +0.00(+0.00%) |
Apr 23, 2013 | 10.02 | 10.04 | 10.02 | 10.03 | 10,336 | +0.04(+0.42%) |
Apr 22, 2013 | 10.01 | 10.05 | 9.974 | 9.992 | 43,585 | -0.03(-0.30%) |
Apr 19, 2013 | 10.04 | 10.04 | 9.986 | 10.02 | 8,665 | +0.02(+0.24%) |
Apr 18, 2013 | 10.00 | 10.03 | 9.980 | 9.998 | 22,089 | +0.04(+0.42%) |
Apr 17, 2013 | 10.02 | 10.03 | 9.956 | 9.956 | 32,797 | -0.02(-0.17%) |
Apr 16, 2013 | 10.03 | 10.03 | 9.968 | 9.974 | 31,986 | +0.00(+0.00%) |
Apr 15, 2013 | 10.02 | 10.02 | 9.962 | 9.974 | 17,003 | -0.01(-0.06%) |
Apr 12, 2013 | 9.980 | 10.01 | 9.962 | 9.980 | 24,661 | -0.03(-0.30%) |
Apr 11, 2013 | 10.02 | 10.02 | 9.962 | 10.01 | 24,507 | +0.02(+0.24%) |
Apr 10, 2013 | 9.974 | 9.986 | 9.936 | 9.986 | 25,299 | +0.04(+0.42%) |
Apr 09, 2013 | 9.938 | 9.974 | 9.932 | 9.944 | 18,913 | +0.00(+0.00%) |
Apr 08, 2013 | 9.986 | 9.998 | 9.938 | 9.944 | 17,786 | -0.03(-0.30%) |
Apr 05, 2013 | 9.847 | 9.992 | 9.847 | 9.974 | 23,582 | +0.11(+1.09%) |
Apr 04, 2013 | 9.805 | 9.895 | 9.805 | 9.866 | 24,238 | +0.03(+0.31%) |
Apr 03, 2013 | 9.732 | 9.835 | 9.732 | 9.835 | 84,894 | +0.01(+0.12%) |
Apr 02, 2013 | 9.938 | 9.938 | 9.799 | 9.823 | 69,651 | -0.07(-0.67%) |
Apr 01, 2013 | 9.907 | 9.980 | 9.883 | 9.889 | 70,838 | -0.02(-0.24%) |
Mar 28, 2013 | 10.06 | 10.06 | 9.895 | 9.913 | 51,213 | -0.11(-1.14%) |
Mar 27, 2013 | 9.956 | 10.03 | 9.925 | 10.03 | 66,315 | +0.11(+1.14%) |
Mar 26, 2013 | 9.889 | 9.919 | 9.823 | 9.915 | 32,896 | -0.01(-0.10%) |
Mar 25, 2013 | 10.03 | 10.03 | 9.901 | 9.925 | 35,909 | -0.10(-0.96%) |
Mar 22, 2013 | 9.938 | 10.02 | 9.938 | 10.02 | 44,881 | +0.03(+0.30%) |
Mar 21, 2013 | 9.938 | 10.02 | 9.895 | 9.992 | 56,679 | -0.01(-0.06%) |
Mar 20, 2013 | 9.865 | 9.998 | 9.853 | 9.998 | 41,281 | +0.10(+1.01%) |
Mar 19, 2013 | 9.726 | 9.907 | 9.720 | 9.898 | 78,825 | +0.14(+1.38%) |
Mar 18, 2013 | 9.449 | 9.769 | 9.449 | 9.763 | 47,325 | +0.27(+2.80%) |
Mar 15, 2013 | 9.594 | 9.659 | 9.467 | 9.497 | 135,244 | -0.16(-1.69%) |
Mar 14, 2013 | 9.847 | 9.847 | 9.636 | 9.660 | 124,786 | -0.25(-2.50%) |
Mar 13, 2013 | 9.901 | 9.932 | 9.847 | 9.907 | 94,084 | +0.02(+0.18%) |
Mar 12, 2013 | 9.985 | 9.991 | 9.823 | 9.889 | 70,986 | -0.10(-1.02%) |
Mar 11, 2013 | 10.12 | 10.16 | 9.955 | 9.991 | 80,828 | -0.14(-1.36%) |
Mar 08, 2013 | 10.20 | 10.21 | 10.10 | 10.13 | 67,391 | -0.10(-1.00%) |
Mar 07, 2013 | 10.25 | 10.28 | 10.20 | 10.23 | 32,722 | -0.03(-0.29%) |
Mar 06, 2013 | 10.27 | 10.32 | 10.26 | 10.26 | 31,780 | -0.01(-0.12%) |
Mar 05, 2013 | 10.31 | 10.33 | 10.27 | 10.27 | 27,769 | -0.07(-0.70%) |
Mar 04, 2013 | 10.34 | 10.36 | 10.31 | 10.35 | 29,288 | -0.01(-0.12%) |
Mar 01, 2013 | 10.30 | 10.38 | 10.30 | 10.36 | 22,528 | +0.05(+0.53%) |
Feb 28, 2013 | 10.36 | 10.38 | 10.29 | 10.30 | 26,810 | -0.01(-0.06%) |
Feb 27, 2013 | 10.39 | 10.42 | 10.30 | 10.31 | 28,020 | -0.06(-0.58%) |
Feb 26, 2013 | 10.34 | 10.42 | 10.32 | 10.37 | 17,717 | -0.01(-0.06%) |
Feb 25, 2013 | 10.45 | 10.46 | 10.37 | 10.38 | 9,021 | -0.08(-0.75%) |
Feb 22, 2013 | 10.45 | 10.47 | 10.45 | 10.45 | 13,130 | -0.02(-0.17%) |
Feb 21, 2013 | 10.41 | 10.47 | 10.41 | 10.47 | 30,212 | +0.05(+0.52%) |
Feb 20, 2013 | 10.39 | 10.45 | 10.39 | 10.42 | 5,364 | +0.01(+0.12%) |
Feb 19, 2013 | 10.44 | 10.51 | 10.39 | 10.41 | 39,936 | -0.05(-0.46%) |
Feb 15, 2013 | 10.63 | 10.64 | 10.42 | 10.45 | 42,203 | -0.22(-2.03%) |
Feb 14, 2013 | 10.73 | 10.75 | 10.56 | 10.67 | 24,653 | -0.13(-1.22%) |
Feb 13, 2013 | 10.66 | 10.80 | 10.66 | 10.80 | 12,634 | +0.11(+1.07%) |
Feb 12, 2013 | 10.69 | 10.69 | 10.57 | 10.69 | 24,521 | +0.01(+0.11%) |
Feb 11, 2013 | 10.52 | 10.68 | 10.52 | 10.68 | 11,192 | +0.11(+1.08%) |
Feb 08, 2013 | 10.57 | 10.62 | 10.56 | 10.56 | 9,203 | -0.09(-0.84%) |
Feb 07, 2013 | 10.57 | 10.65 | 10.57 | 10.65 | 8,610 | +0.06(+0.56%) |
Feb 06, 2013 | 10.59 | 10.69 | 10.59 | 10.59 | 22,698 | +0.01(+0.06%) |
Feb 04, 2013 | 10.54 | 10.60 | 10.49 | 10.59 | 17,891 | +0.06(+0.52%) |
Feb 01, 2013 | 10.51 | 10.57 | 10.50 | 10.53 | 18,125 | +0.08(+0.79%) |
Jan 31, 2013 | 10.50 | 10.56 | 10.45 | 10.45 | 26,231 | -0.05(-0.46%) |
Jan 30, 2013 | 10.43 | 10.50 | 10.43 | 10.50 | 24,503 | +0.11(+1.04%) |
Jan 29, 2013 | 10.54 | 10.57 | 10.38 | 10.39 | 39,079 | -0.11(-1.03%) |
Jan 28, 2013 | 10.69 | 10.69 | 10.50 | 10.50 | 35,665 | -0.15(-1.41%) |
Jan 25, 2013 | 10.66 | 10.69 | 10.63 | 10.65 | 21,871 | +0.01(+0.10%) |
Jan 24, 2013 | 10.60 | 10.66 | 10.60 | 10.64 | 35,154 | +0.01(+0.07%) |
Jan 23, 2013 | 10.59 | 10.64 | 10.59 | 10.63 | 26,501 | +0.04(+0.34%) |
Jan 22, 2013 | 10.59 | 10.61 | 10.56 | 10.59 | 20,347 | +0.02(+0.17%) |
Jan 18, 2013 | 10.53 | 10.57 | 10.50 | 10.57 | 39,363 | +0.02(+0.23%) |
Jan 17, 2013 | 10.53 | 10.55 | 10.50 | 10.55 | 18,248 | +0.08(+0.80%) |
Jan 16, 2013 | 10.46 | 10.47 | 10.36 | 10.47 | 20,558 | +0.04(+0.40%) |
Jan 15, 2013 | 10.50 | 10.54 | 10.40 | 10.43 | 23,206 | -0.11(-1.08%) |
Jan 14, 2013 | 10.52 | 10.57 | 10.52 | 10.54 | 12,711 | +0.04(+0.34%) |
Jan 11, 2013 | 10.65 | 10.65 | 10.40 | 10.50 | 48,196 | -0.12(-1.13%) |
Jan 10, 2013 | 10.61 | 10.62 | 10.54 | 10.62 | 12,507 | +0.01(+0.11%) |
Jan 09, 2013 | 10.54 | 10.62 | 10.54 | 10.61 | 13,814 | +0.07(+0.68%) |
Jan 08, 2013 | 10.50 | 10.59 | 10.50 | 10.54 | 10,543 | -0.02(-0.23%) |
Jan 07, 2013 | 10.47 | 10.56 | 10.47 | 10.56 | 31,499 | +0.08(+0.80%) |
Jan 04, 2013 | 10.50 | 10.56 | 10.47 | 10.48 | 37,208 | +0.00(+0.00%) |
Jan 03, 2013 | 10.32 | 10.49 | 10.32 | 10.48 | 21,345 | +0.08(+0.80%) |
Jan 02, 2013 | 10.27 | 10.40 | 10.03 | 10.40 | 32,232 | +0.37(+3.69%) |
Dec 31, 2012 | 10.06 | 10.15 | 9.979 | 10.03 | 60,674 | +0.04(+0.36%) |
Dec 28, 2012 | 10.06 | 10.09 | 9.573 | 9.991 | 210,320 | -0.16(-1.59%) |
Dec 27, 2012 | 10.25 | 10.29 | 10.13 | 10.15 | 34,594 | -0.10(-0.99%) |
Dec 26, 2012 | 10.29 | 10.37 | 10.25 | 10.25 | 21,883 | -0.10(-0.92%) |
Dec 24, 2012 | 10.31 | 10.40 | 10.30 | 10.35 | 7,354 | -0.05(-0.46%) |
Dec 21, 2012 | 10.28 | 10.43 | 10.28 | 10.40 | 51,707 | +0.02(+0.23%) |
Dec 20, 2012 | 10.34 | 10.38 | 10.30 | 10.37 | 15,037 | +0.08(+0.81%) |
Dec 19, 2012 | 10.23 | 10.34 | 10.23 | 10.29 | 29,708 | +0.07(+0.70%) |
Dec 18, 2012 | 10.34 | 10.38 | 10.17 | 10.22 | 56,975 | -0.17(-1.63%) |
Dec 17, 2012 | 10.48 | 10.48 | 10.29 | 10.39 | 54,505 | -0.12(-1.13%) |
Dec 14, 2012 | 10.68 | 10.68 | 10.51 | 10.51 | 30,587 | -0.13(-1.23%) |
Dec 13, 2012 | 10.84 | 10.84 | 10.64 | 10.64 | 58,076 | -0.16(-1.49%) |
Dec 12, 2012 | 10.82 | 10.85 | 10.79 | 10.80 | 21,926 | -0.04(-0.37%) |
Dec 11, 2012 | 10.72 | 10.84 | 10.72 | 10.84 | 25,480 | +0.12(+1.15%) |
Dec 10, 2012 | 10.90 | 10.90 | 10.71 | 10.71 | 31,651 | -0.13(-1.20%) |
Dec 07, 2012 | 10.93 | 10.98 | 10.83 | 10.85 | 45,421 | -0.13(-1.19%) |
Dec 06, 2012 | 10.99 | 11.04 | 10.92 | 10.98 | 7,393 | +0.05(+0.43%) |
Dec 05, 2012 | 10.86 | 10.99 | 10.86 | 10.93 | 18,476 | +0.07(+0.66%) |
Dec 04, 2012 | 10.96 | 10.96 | 10.86 | 10.86 | 24,758 | -0.27(-2.45%) |
Nov 30, 2012 | 11.27 | 11.27 | 11.09 | 11.13 | 24,274 | -0.04(-0.37%) |
Nov 29, 2012 | 11.27 | 11.27 | 11.17 | 11.17 | 36,890 | -0.11(-0.95%) |
Nov 28, 2012 | 11.27 | 11.36 | 11.26 | 11.28 | 59,853 | +0.01(+0.05%) |
Nov 27, 2012 | 11.24 | 11.37 | 11.15 | 11.27 | 56,849 | +0.07(+0.64%) |
Nov 26, 2012 | 11.17 | 11.24 | 11.05 | 11.20 | 38,959 | +0.02(+0.16%) |
Nov 23, 2012 | 11.05 | 11.19 | 11.05 | 11.18 | 7,440 | +0.17(+1.51%) |
Nov 21, 2012 | 10.92 | 11.08 | 10.87 | 11.02 | 29,335 | +0.15(+1.42%) |
Nov 20, 2012 | 10.83 | 10.88 | 10.79 | 10.86 | 32,756 | -0.05(-0.44%) |
Nov 19, 2012 | 10.80 | 10.91 | 10.77 | 10.91 | 21,791 | +0.15(+1.44%) |
Nov 16, 2012 | 10.61 | 10.76 | 10.61 | 10.76 | 31,607 | +0.09(+0.89%) |
Nov 15, 2012 | 10.74 | 10.74 | 10.66 | 10.66 | 36,235 | -0.13(-1.21%) |
Nov 14, 2012 | 10.80 | 10.80 | 10.69 | 10.79 | 43,105 | -0.01(-0.06%) |
Nov 13, 2012 | 10.80 | 10.80 | 10.77 | 10.80 | 32,898 | +0.06(+0.55%) |
Nov 12, 2012 | 10.85 | 10.86 | 10.74 | 10.74 | 51,595 | -0.05(-0.49%) |
Nov 09, 2012 | 10.76 | 10.79 | 10.71 | 10.79 | 43,763 | +0.03(+0.28%) |
Nov 08, 2012 | 10.73 | 10.79 | 10.71 | 10.76 | 30,659 | -0.02(-0.17%) |
Nov 07, 2012 | 10.85 | 10.85 | 10.72 | 10.78 | 66,493 | -0.01(-0.11%) |
Nov 06, 2012 | 10.79 | 10.83 | 10.76 | 10.79 | 33,111 | +0.01(+0.11%) |
Nov 05, 2012 | 10.77 | 10.78 | 10.71 | 10.78 | 25,544 | +0.04(+0.33%) |
Nov 02, 2012 | 10.74 | 10.77 | 10.66 | 10.74 | 50,237 | +0.03(+0.28%) |
Nov 01, 2012 | 10.63 | 10.73 | 10.63 | 10.71 | 78,422 | +0.08(+0.78%) |
Oct 31, 2012 | 10.73 | 10.79 | 10.63 | 10.63 | 39,980 | -0.03(-0.28%) |
Oct 26, 2012 | 10.69 | 10.66 | 10.66 | 10.66 | 46,843 | +0.02(+0.17%) |
Oct 25, 2012 | 10.63 | 10.66 | 10.61 | 10.64 | 42,896 | +0.04(+0.39%) |
Oct 24, 2012 | 10.57 | 10.61 | 10.54 | 10.60 | 73,630 | +0.03(+0.26%) |
Oct 23, 2012 | 10.61 | 10.61 | 10.52 | 10.58 | 48,289 | -0.01(-0.09%) |
Oct 19, 2012 | 10.53 | 10.58 | 10.48 | 10.58 | 23,460 | +0.08(+0.73%) |
Oct 18, 2012 | 10.53 | 10.58 | 10.47 | 10.51 | 44,119 | -0.02(-0.17%) |
Oct 17, 2012 | 10.48 | 10.53 | 10.43 | 10.53 | 43,435 | +0.10(+0.96%) |
Oct 16, 2012 | 10.47 | 10.51 | 10.41 | 10.43 | 51,679 | -0.05(-0.45%) |
Oct 15, 2012 | 10.55 | 10.56 | 10.47 | 10.47 | 24,252 | -0.08(-0.73%) |
Oct 12, 2012 | 10.52 | 10.57 | 10.46 | 10.55 | 51,453 | +0.03(+0.28%) |
Oct 11, 2012 | 10.53 | 10.56 | 10.48 | 10.52 | 37,298 | -0.01(-0.11%) |
Oct 10, 2012 | 10.54 | 10.56 | 10.46 | 10.53 | 49,584 | -0.01(-0.11%) |
Oct 09, 2012 | 10.54 | 10.57 | 10.52 | 10.54 | 25,922 | -0.04(-0.33%) |
Oct 08, 2012 | 10.48 | 10.58 | 10.48 | 10.58 | 21,841 | +0.10(+0.96%) |
Oct 05, 2012 | 10.40 | 10.48 | 10.40 | 10.48 | 21,175 | +0.04(+0.34%) |
Oct 04, 2012 | 10.53 | 10.53 | 10.37 | 10.44 | 40,754 | -0.05(-0.50%) |
Oct 03, 2012 | 10.47 | 10.53 | 10.44 | 10.50 | 41,126 | +0.05(+0.45%) |
Oct 02, 2012 | 10.49 | 10.51 | 10.40 | 10.45 | 27,106 | -0.04(-0.39%) |
Oct 01, 2012 | 10.42 | 10.51 | 10.42 | 10.49 | 27,858 | +0.11(+1.01%) |
Sep 28, 2012 | 10.42 | 10.45 | 10.37 | 10.38 | 64,862 | +0.01(+0.06%) |
Sep 27, 2012 | 10.38 | 10.42 | 10.37 | 10.38 | 27,985 | +0.00(+0.00%) |
Sep 26, 2012 | 10.36 | 10.44 | 10.36 | 10.38 | 23,415 | +0.04(+0.34%) |
Sep 25, 2012 | 10.31 | 10.35 | 10.30 | 10.34 | 30,224 | +0.04(+0.34%) |
Sep 24, 2012 | 10.31 | 10.32 | 10.26 | 10.31 | 26,316 | +0.04(+0.34%) |
Sep 21, 2012 | 10.30 | 10.34 | 10.26 | 10.27 | 48,326 | +0.02(+0.17%) |
Sep 20, 2012 | 10.25 | 10.29 | 10.25 | 10.25 | 21,805 | +0.01(+0.12%) |
Sep 19, 2012 | 10.24 | 10.27 | 10.22 | 10.24 | 18,693 | +0.04(+0.40%) |
Sep 18, 2012 | 10.23 | 10.23 | 10.20 | 10.20 | 20,201 | +0.01(+0.12%) |
Sep 17, 2012 | 10.25 | 10.25 | 10.15 | 10.19 | 44,553 | +0.00(+0.00%) |
Sep 14, 2012 | 10.24 | 10.25 | 10.14 | 10.19 | 64,488 | -0.02(-0.17%) |
Sep 13, 2012 | 10.21 | 10.23 | 10.18 | 10.21 | 76,016 | -0.01(-0.06%) |
Sep 12, 2012 | 10.19 | 10.22 | 10.16 | 10.21 | 35,698 | +0.06(+0.64%) |
Sep 11, 2012 | 10.15 | 10.18 | 10.13 | 10.15 | 65,782 | +0.01(+0.12%) |
Sep 10, 2012 | 10.13 | 10.14 | 10.11 | 10.14 | 13,897 | +0.01(+0.06%) |
Sep 07, 2012 | 10.12 | 10.13 | 10.11 | 10.13 | 27,731 | +0.01(+0.12%) |
Sep 06, 2012 | 10.08 | 10.12 | 10.06 | 10.12 | 51,101 | +0.06(+0.58%) |
Sep 05, 2012 | 10.07 | 10.07 | 10.05 | 10.06 | 19,334 | +0.01(+0.06%) |
Sep 04, 2012 | 10.00 | 10.06 | 10.00 | 10.05 | 25,999 | +0.03(+0.29%) |
Aug 31, 2012 | 10.00 | 10.03 | 9.979 | 10.03 | 13,086 | +0.06(+0.65%) |
Aug 30, 2012 | 10.04 | 10.05 | 9.955 | 9.961 | 19,201 | -0.06(-0.59%) |
Aug 29, 2012 | 10.02 | 10.05 | 9.967 | 10.02 | 43,923 | -0.04(-0.35%) |
Aug 27, 2012 | 10.05 | 10.05 | 10.02 | 10.05 | 35,717 | +0.03(+0.25%) |
Aug 24, 2012 | 10.06 | 10.06 | 10.02 | 10.03 | 11,714 | -0.03(-0.25%) |
Aug 23, 2012 | 10.02 | 10.07 | 10.02 | 10.05 | 25,861 | +0.04(+0.35%) |
Aug 22, 2012 | 10.09 | 10.09 | 9.920 | 10.02 | 34,057 | -0.06(-0.64%) |
Aug 21, 2012 | 10.10 | 10.11 | 10.04 | 10.08 | 29,938 | -0.01(-0.06%) |
Aug 20, 2012 | 10.08 | 10.09 | 10.08 | 10.09 | 46,739 | +0.01(+0.06%) |
Aug 17, 2012 | 10.07 | 10.08 | 10.05 | 10.08 | 14,661 | +0.02(+0.23%) |
Aug 16, 2012 | 10.06 | 10.07 | 10.05 | 10.06 | 39,895 | +0.00(+0.00%) |
Aug 15, 2012 | 9.990 | 10.06 | 9.979 | 10.06 | 60,155 | +0.12(+1.16%) |
Aug 14, 2012 | 10.03 | 10.05 | 9.908 | 9.945 | 36,436 | -0.07(-0.74%) |
Aug 13, 2012 | 10.04 | 10.04 | 9.979 | 10.02 | 27,284 | +0.02(+0.18%) |
Aug 10, 2012 | 10.05 | 10.05 | 10.00 | 10.00 | 20,137 | -0.01(-0.06%) |
Aug 09, 2012 | 10.07 | 10.07 | 10.01 | 10.01 | 15,800 | -0.02(-0.17%) |
Aug 08, 2012 | 10.05 | 10.07 | 10.03 | 10.03 | 13,592 | -0.03(-0.29%) |
Aug 07, 2012 | 10.04 | 10.06 | 10.03 | 10.05 | 52,449 | +0.02(+0.17%) |
Aug 06, 2012 | 10.04 | 10.04 | 10.03 | 10.04 | 22,768 | +0.02(+0.22%) |
Aug 03, 2012 | 10.02 | 10.05 | 9.990 | 10.02 | 20,344 | -0.00(-0.04%) |
Aug 02, 2012 | 10.04 | 10.08 | 9.990 | 10.02 | 27,223 | -0.05(-0.46%) |
Aug 01, 2012 | 10.07 | 10.10 | 10.07 | 10.07 | 36,175 | -0.01(-0.06%) |
Jul 31, 2012 | 10.07 | 10.07 | 10.05 | 10.07 | 47,297 | +0.02(+0.23%) |
Jul 30, 2012 | 10.07 | 10.08 | 10.03 | 10.05 | 38,095 | +0.02(+0.17%) |
Jul 27, 2012 | 9.996 | 10.07 | 9.996 | 10.03 | 43,501 | -0.02(-0.17%) |
Jul 26, 2012 | 10.07 | 10.07 | 10.03 | 10.05 | 27,490 | +0.03(+0.31%) |
Jul 25, 2012 | 10.01 | 10.02 | 9.996 | 10.02 | 41,818 | +0.02(+0.15%) |
Jul 24, 2012 | 9.950 | 10.00 | 9.950 | 10.00 | 44,126 | +0.01(+0.12%) |
Jul 23, 2012 | 9.990 | 10.01 | 9.926 | 9.990 | 44,417 | +0.01(+0.06%) |
Jul 20, 2012 | 9.967 | 9.990 | 9.891 | 9.985 | 47,355 | +0.04(+0.41%) |
Jul 19, 2012 | 9.914 | 9.944 | 9.903 | 9.944 | 16,679 | +0.03(+0.30%) |
Jul 18, 2012 | 9.938 | 10.03 | 9.874 | 9.914 | 59,005 | -0.00(-0.00%) |
Jul 17, 2012 | 9.874 | 9.914 | 9.844 | 9.914 | 30,898 | +0.02(+0.18%) |
Jul 16, 2012 | 9.938 | 9.938 | 9.839 | 9.897 | 18,696 | +0.00(+0.00%) |
Jul 13, 2012 | 9.821 | 9.897 | 9.821 | 9.897 | 5,258 | +0.07(+0.71%) |
Jul 12, 2012 | 9.909 | 9.909 | 9.827 | 9.827 | 16,590 | -0.02(-0.23%) |
Jul 11, 2012 | 9.862 | 9.900 | 9.849 | 9.849 | 23,319 | -0.04(-0.36%) |
Jul 10, 2012 | 9.844 | 9.885 | 9.844 | 9.885 | 13,545 | +0.05(+0.47%) |
Jul 09, 2012 | 9.908 | 9.914 | 9.833 | 9.839 | 23,794 | -0.06(-0.65%) |
Jul 06, 2012 | 9.821 | 9.908 | 9.821 | 9.903 | 42,889 | +0.05(+0.47%) |
Jul 05, 2012 | 9.798 | 9.862 | 9.798 | 9.856 | 14,507 | +0.02(+0.24%) |
Jul 03, 2012 | 9.821 | 9.833 | 9.821 | 9.833 | 17,667 | +0.01(+0.12%) |
Jul 02, 2012 | 9.821 | 9.821 | 9.801 | 9.821 | 24,902 | +0.05(+0.48%) |
Jun 29, 2012 | 9.809 | 9.809 | 9.775 | 9.775 | 20,783 | +0.00(+0.00%) |
Jun 28, 2012 | 9.769 | 9.780 | 9.737 | 9.775 | 14,917 | +0.01(+0.12%) |
Jun 27, 2012 | 9.699 | 9.763 | 9.699 | 9.763 | 9,121 | +0.05(+0.54%) |
Jun 26, 2012 | 9.699 | 9.745 | 9.676 | 9.711 | 22,763 | -0.05(-0.48%) |
Jun 25, 2012 | 9.699 | 9.757 | 9.699 | 9.757 | 14,482 | +0.00(+0.03%) |
Jun 22, 2012 | 9.728 | 9.763 | 9.728 | 9.754 | 10,814 | -0.01(-0.09%) |
Jun 21, 2012 | 9.722 | 9.763 | 9.722 | 9.763 | 29,601 | +0.03(+0.36%) |
Jun 20, 2012 | 9.711 | 9.745 | 9.711 | 9.728 | 43,956 | -0.02(-0.18%) |
Jun 19, 2012 | 9.699 | 9.745 | 9.687 | 9.745 | 32,059 | +0.03(+0.30%) |
Jun 18, 2012 | 9.676 | 9.716 | 9.664 | 9.716 | 24,371 | +0.06(+0.60%) |
Jun 15, 2012 | 9.658 | 9.658 | 9.559 | 9.658 | 72,694 | -0.01(-0.06%) |
Jun 14, 2012 | 9.745 | 9.775 | 9.664 | 9.664 | 17,574 | -0.08(-0.84%) |
Jun 13, 2012 | 9.745 | 9.798 | 9.745 | 9.745 | 20,147 | -0.02(-0.21%) |
Jun 12, 2012 | 9.867 | 9.879 | 9.647 | 9.766 | 73,228 | -0.10(-0.97%) |
Jun 11, 2012 | 9.890 | 9.929 | 9.861 | 9.861 | 11,092 | -0.02(-0.18%) |
Jun 08, 2012 | 9.902 | 9.908 | 9.879 | 9.879 | 21,869 | -0.02(-0.17%) |
Jun 07, 2012 | 9.943 | 9.960 | 9.896 | 9.896 | 29,280 | -0.06(-0.63%) |
Jun 06, 2012 | 9.925 | 9.972 | 9.925 | 9.959 | 8,831 | +0.03(+0.34%) |
Jun 05, 2012 | 9.919 | 9.977 | 9.919 | 9.925 | 26,149 | +0.01(+0.12%) |
Jun 04, 2012 | 10.04 | 10.07 | 9.914 | 9.914 | 42,091 | -0.20(-1.95%) |
Jun 01, 2012 | 10.08 | 10.11 | 10.08 | 10.11 | 9,910 | +0.03(+0.29%) |
May 31, 2012 | 10.08 | 10.09 | 10.04 | 10.08 | 13,515 | +0.00(+0.00%) |
May 30, 2012 | 10.12 | 10.12 | 10.05 | 10.08 | 38,596 | +0.00(+0.00%) |
May 29, 2012 | 10.09 | 10.09 | 10.06 | 10.08 | 40,880 | +0.01(+0.12%) |
May 25, 2012 | 10.06 | 10.09 | 10.06 | 10.07 | 25,255 | -0.06(-0.63%) |
May 24, 2012 | 10.12 | 10.13 | 10.03 | 10.13 | 21,480 | +0.07(+0.69%) |
May 23, 2012 | 10.08 | 10.13 | 10.01 | 10.06 | 23,603 | -0.01(-0.06%) |
May 22, 2012 | 10.08 | 10.08 | 9.989 | 10.07 | 37,043 | +0.00(+0.00%) |
May 21, 2012 | 10.07 | 10.07 | 9.972 | 10.07 | 32,350 | +0.02(+0.17%) |
May 18, 2012 | 10.01 | 10.06 | 9.967 | 10.05 | 28,072 | +0.00(+0.00%) |
May 17, 2012 | 10.06 | 10.06 | 9.995 | 10.05 | 24,896 | -0.01(-0.12%) |
May 16, 2012 | 10.02 | 10.06 | 10.02 | 10.06 | 47,718 | +0.04(+0.38%) |
May 15, 2012 | 10.05 | 10.08 | 9.995 | 10.03 | 53,959 | +0.01(+0.08%) |
May 14, 2012 | 10.08 | 10.10 | 9.995 | 10.02 | 35,074 | -0.03(-0.29%) |
May 11, 2012 | 10.05 | 10.05 | 9.972 | 10.05 | 39,778 | +0.04(+0.40%) |
May 10, 2012 | 10.01 | 10.01 | 9.931 | 10.01 | 34,497 | -0.03(-0.34%) |
May 09, 2012 | 10.01 | 10.04 | 9.937 | 10.04 | 40,719 | +0.05(+0.46%) |
May 08, 2012 | 9.995 | 9.995 | 9.885 | 9.995 | 45,454 | +0.00(+0.00%) |
May 07, 2012 | 10.02 | 10.02 | 9.885 | 9.995 | 40,524 | -0.02(-0.23%) |
May 04, 2012 | 9.954 | 10.02 | 9.920 | 10.02 | 27,733 | +0.06(+0.64%) |
May 03, 2012 | 9.983 | 10.00 | 9.885 | 9.954 | 29,748 | +0.01(+0.06%) |
May 02, 2012 | 9.879 | 9.954 | 9.859 | 9.949 | 21,955 | +0.07(+0.70%) |