Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.244 | 8.500 | 8.016 | 8.500 | 10,356,609 | +0.21(+2.50%) |
Apr 29, 2013 | 8.431 | 8.535 | 8.258 | 8.293 | 8,163,423 | -0.05(-0.58%) |
Apr 26, 2013 | 8.576 | 8.590 | 8.251 | 8.341 | 12,615,704 | -0.25(-2.90%) |
Apr 25, 2013 | 8.776 | 8.811 | 8.514 | 8.590 | 15,441,462 | +0.07(+0.81%) |
Apr 24, 2013 | 8.141 | 8.569 | 8.113 | 8.521 | 12,882,421 | +0.53(+6.57%) |
Apr 23, 2013 | 8.099 | 8.161 | 7.892 | 7.996 | 11,643,833 | -0.19(-2.28%) |
Apr 22, 2013 | 8.258 | 8.258 | 8.016 | 8.182 | 9,673,106 | +0.22(+2.78%) |
Apr 19, 2013 | 8.065 | 8.161 | 7.678 | 7.961 | 15,576,507 | +0.03(+0.35%) |
Apr 18, 2013 | 7.767 | 8.002 | 7.705 | 7.933 | 22,692,056 | +0.26(+3.42%) |
Apr 17, 2013 | 8.037 | 8.251 | 7.615 | 7.671 | 22,500,816 | -0.38(-4.72%) |
Apr 16, 2013 | 8.569 | 8.624 | 7.989 | 8.051 | 17,120,560 | -0.15(-1.85%) |
Apr 15, 2013 | 8.244 | 8.465 | 8.023 | 8.203 | 25,673,026 | -0.84(-9.32%) |
Apr 12, 2013 | 9.474 | 9.481 | 8.998 | 9.046 | 17,673,592 | -0.70(-7.16%) |
Apr 11, 2013 | 9.813 | 9.986 | 9.723 | 9.744 | 8,134,913 | -0.08(-0.84%) |
Apr 10, 2013 | 10.12 | 10.21 | 9.813 | 9.827 | 9,415,316 | -0.41(-4.05%) |
Apr 09, 2013 | 9.854 | 10.35 | 9.778 | 10.24 | 10,184,958 | +0.43(+4.37%) |
Apr 08, 2013 | 9.875 | 10.08 | 9.744 | 9.813 | 7,653,039 | -0.06(-0.56%) |
Apr 05, 2013 | 10.06 | 10.28 | 9.813 | 9.868 | 13,234,333 | +0.03(+0.28%) |
Apr 04, 2013 | 9.426 | 9.861 | 9.343 | 9.841 | 10,368,082 | +0.34(+3.56%) |
Apr 03, 2013 | 9.896 | 10.05 | 9.298 | 9.502 | 15,834,217 | -0.44(-4.38%) |
Apr 02, 2013 | 10.32 | 10.34 | 9.924 | 9.937 | 10,128,550 | -0.50(-4.83%) |
Apr 01, 2013 | 10.61 | 10.65 | 10.41 | 10.44 | 6,270,253 | -0.17(-1.56%) |
Mar 28, 2013 | 10.52 | 10.66 | 10.44 | 10.61 | 5,925,322 | +0.01(+0.13%) |
Mar 27, 2013 | 10.40 | 10.68 | 10.37 | 10.59 | 8,137,752 | +0.23(+2.27%) |
Mar 26, 2013 | 10.42 | 10.46 | 10.30 | 10.36 | 9,524,645 | -0.04(-0.39%) |
Mar 25, 2013 | 10.61 | 10.62 | 10.28 | 10.40 | 10,731,977 | -0.32(-2.94%) |
Mar 22, 2013 | 10.57 | 10.73 | 10.48 | 10.71 | 8,748,954 | +0.09(+0.84%) |
Mar 21, 2013 | 10.43 | 10.69 | 10.32 | 10.63 | 11,663,123 | +0.31(+2.99%) |
Mar 20, 2013 | 10.37 | 10.38 | 10.18 | 10.32 | 7,412,370 | -0.03(-0.33%) |
Mar 19, 2013 | 10.11 | 10.38 | 10.06 | 10.35 | 12,864,569 | +0.27(+2.72%) |
Mar 18, 2013 | 10.13 | 10.23 | 9.995 | 10.08 | 8,960,841 | +0.12(+1.24%) |
Mar 15, 2013 | 10.01 | 10.15 | 9.893 | 9.954 | 10,100,917 | -0.01(-0.14%) |
Mar 14, 2013 | 9.674 | 10.04 | 9.626 | 9.968 | 10,617,790 | +0.23(+2.32%) |
Mar 13, 2013 | 10.03 | 10.10 | 9.708 | 9.742 | 7,768,924 | -0.29(-2.93%) |
Mar 12, 2013 | 9.920 | 10.16 | 9.865 | 10.04 | 7,714,643 | +0.31(+3.17%) |
Mar 11, 2013 | 9.817 | 9.872 | 9.660 | 9.728 | 4,938,660 | -0.05(-0.56%) |
Mar 08, 2013 | 9.653 | 9.948 | 9.550 | 9.783 | 8,957,238 | +0.03(+0.28%) |
Mar 07, 2013 | 9.948 | 10.10 | 9.674 | 9.756 | 11,572,146 | -0.10(-0.97%) |
Mar 06, 2013 | 9.420 | 9.852 | 9.317 | 9.852 | 13,641,370 | +0.41(+4.35%) |
Mar 05, 2013 | 9.639 | 9.728 | 9.393 | 9.441 | 18,347,134 | -0.05(-0.58%) |
Mar 04, 2013 | 10.12 | 10.15 | 9.420 | 9.495 | 18,346,264 | -0.63(-6.22%) |
Mar 01, 2013 | 10.16 | 10.20 | 9.996 | 10.13 | 10,358,279 | +0.05(+0.48%) |
Feb 28, 2013 | 10.10 | 10.17 | 9.989 | 10.08 | 9,926,661 | -0.23(-2.26%) |
Feb 27, 2013 | 10.48 | 10.54 | 10.29 | 10.31 | 7,663,734 | -0.25(-2.40%) |
Feb 26, 2013 | 10.50 | 10.66 | 10.19 | 10.56 | 11,553,925 | +0.07(+0.65%) |
Feb 25, 2013 | 10.39 | 10.62 | 10.33 | 10.50 | 12,153,415 | +0.25(+2.41%) |
Feb 22, 2013 | 10.44 | 10.53 | 10.20 | 10.25 | 9,188,102 | -0.13(-1.25%) |
Feb 21, 2013 | 10.12 | 10.53 | 10.00 | 10.38 | 13,500,646 | +0.51(+5.21%) |
Feb 20, 2013 | 10.08 | 10.11 | 9.858 | 9.865 | 15,192,802 | -0.45(-4.32%) |
Feb 19, 2013 | 10.28 | 10.38 | 10.17 | 10.31 | 11,694,091 | -0.04(-0.40%) |
Feb 15, 2013 | 10.54 | 10.56 | 10.24 | 10.35 | 10,960,826 | -0.37(-3.45%) |
Feb 14, 2013 | 10.86 | 11.00 | 10.69 | 10.72 | 8,172,002 | -0.09(-0.82%) |
Feb 13, 2013 | 10.95 | 10.99 | 10.76 | 10.81 | 6,236,623 | -0.10(-0.88%) |
Feb 12, 2013 | 10.79 | 11.02 | 10.65 | 10.91 | 7,687,972 | +0.13(+1.21%) |
Feb 11, 2013 | 11.17 | 11.18 | 10.76 | 10.78 | 10,781,141 | -0.55(-4.84%) |
Feb 08, 2013 | 11.47 | 11.53 | 11.27 | 11.32 | 4,769,686 | -0.16(-1.37%) |
Feb 07, 2013 | 11.24 | 11.65 | 11.21 | 11.48 | 7,864,147 | +0.16(+1.39%) |
Feb 06, 2013 | 11.25 | 11.36 | 11.21 | 11.32 | 5,537,401 | +0.07(+0.61%) |
Feb 04, 2013 | 11.21 | 11.44 | 11.18 | 11.26 | 6,487,917 | -0.05(-0.48%) |
Feb 01, 2013 | 11.34 | 11.49 | 11.13 | 11.31 | 7,418,718 | +0.11(+0.98%) |
Jan 31, 2013 | 11.27 | 11.34 | 11.11 | 11.20 | 6,471,433 | -0.09(-0.79%) |
Jan 30, 2013 | 11.56 | 11.65 | 11.26 | 11.29 | 10,473,145 | -0.10(-0.84%) |
Jan 29, 2013 | 11.18 | 11.39 | 11.05 | 11.39 | 10,248,767 | +0.37(+3.36%) |
Jan 28, 2013 | 11.16 | 11.24 | 11.02 | 11.02 | 7,874,732 | -0.14(-1.29%) |
Jan 25, 2013 | 11.45 | 11.52 | 11.13 | 11.16 | 10,723,695 | -0.35(-3.04%) |
Jan 24, 2013 | 11.85 | 11.93 | 11.50 | 11.51 | 12,439,801 | -0.56(-4.65%) |
Jan 23, 2013 | 12.37 | 12.41 | 12.06 | 12.07 | 6,646,247 | -0.34(-2.71%) |
Jan 22, 2013 | 11.90 | 12.49 | 11.87 | 12.41 | 10,168,829 | +0.53(+4.44%) |
Jan 18, 2013 | 11.91 | 11.97 | 11.75 | 11.88 | 6,297,706 | +0.04(+0.35%) |
Jan 17, 2013 | 11.78 | 12.04 | 11.65 | 11.84 | 9,380,732 | -0.08(-0.69%) |
Jan 16, 2013 | 11.79 | 11.98 | 11.77 | 11.92 | 6,628,664 | +0.02(+0.17%) |
Jan 15, 2013 | 11.94 | 12.06 | 11.85 | 11.90 | 6,664,291 | +0.05(+0.46%) |
Jan 14, 2013 | 12.02 | 12.15 | 11.81 | 11.85 | 6,408,763 | -0.08(-0.69%) |
Jan 11, 2013 | 12.02 | 12.24 | 11.79 | 11.93 | 10,044,688 | -0.05(-0.46%) |
Jan 10, 2013 | 11.57 | 12.03 | 11.56 | 11.98 | 13,744,469 | +0.67(+5.94%) |
Jan 09, 2013 | 11.37 | 11.41 | 11.15 | 11.31 | 4,556,105 | -0.03(-0.24%) |
Jan 08, 2013 | 11.22 | 11.36 | 11.13 | 11.34 | 8,008,820 | +0.14(+1.22%) |
Jan 07, 2013 | 11.30 | 11.49 | 11.19 | 11.20 | 7,575,151 | -0.15(-1.33%) |
Jan 04, 2013 | 11.16 | 11.35 | 11.11 | 11.35 | 8,267,329 | +0.03(+0.24%) |
Jan 03, 2013 | 11.85 | 11.90 | 11.30 | 11.32 | 9,293,905 | -0.55(-4.62%) |
Jan 02, 2013 | 11.99 | 11.99 | 11.82 | 11.87 | 7,577,615 | +0.08(+0.70%) |
Dec 31, 2012 | 11.51 | 11.86 | 11.48 | 11.79 | 8,056,564 | +0.32(+2.81%) |
Dec 28, 2012 | 11.52 | 11.67 | 11.44 | 11.47 | 7,688,327 | -0.10(-0.83%) |
Dec 27, 2012 | 11.49 | 11.72 | 11.39 | 11.56 | 8,315,942 | +0.12(+1.08%) |
Dec 26, 2012 | 11.52 | 11.57 | 11.33 | 11.44 | 3,939,739 | +0.00(+0.00%) |
Dec 24, 2012 | 11.46 | 11.53 | 11.37 | 11.44 | 2,846,199 | -0.05(-0.47%) |
Dec 21, 2012 | 11.28 | 11.66 | 11.21 | 11.50 | 12,722,528 | +0.19(+1.68%) |
Dec 20, 2012 | 11.38 | 11.44 | 11.06 | 11.31 | 9,585,436 | -0.22(-1.89%) |
Dec 19, 2012 | 11.51 | 11.65 | 11.42 | 11.52 | 7,714,435 | -0.03(-0.24%) |
Dec 18, 2012 | 11.68 | 11.71 | 11.37 | 11.55 | 13,489,316 | -0.17(-1.45%) |
Dec 17, 2012 | 11.79 | 11.88 | 11.64 | 11.72 | 9,010,451 | -0.10(-0.86%) |
Dec 14, 2012 | 11.84 | 11.96 | 11.75 | 11.82 | 5,183,384 | -0.07(-0.57%) |
Dec 13, 2012 | 11.94 | 12.02 | 11.72 | 11.89 | 12,407,901 | -0.27(-2.18%) |
Dec 12, 2012 | 12.05 | 12.26 | 11.96 | 12.16 | 14,036,242 | +0.20(+1.65%) |
Dec 11, 2012 | 12.09 | 12.17 | 11.95 | 11.96 | 8,848,677 | -0.14(-1.12%) |
Dec 10, 2012 | 12.24 | 12.34 | 12.03 | 12.09 | 6,174,891 | -0.05(-0.39%) |
Dec 07, 2012 | 12.20 | 12.33 | 12.07 | 12.14 | 5,559,999 | +0.09(+0.73%) |
Dec 06, 2012 | 12.02 | 12.40 | 11.99 | 12.05 | 9,339,744 | +0.01(+0.06%) |
Dec 05, 2012 | 12.41 | 12.42 | 12.02 | 12.05 | 11,195,697 | -0.37(-2.96%) |
Dec 04, 2012 | 12.31 | 12.58 | 12.16 | 12.41 | 8,874,454 | -0.37(-2.87%) |
Nov 30, 2012 | 12.87 | 13.03 | 12.63 | 12.78 | 8,065,628 | -0.12(-0.95%) |
Nov 29, 2012 | 13.37 | 13.43 | 12.86 | 12.90 | 9,109,530 | -0.40(-3.01%) |
Nov 28, 2012 | 12.73 | 13.32 | 12.61 | 13.30 | 8,292,322 | +0.17(+1.29%) |
Nov 27, 2012 | 13.18 | 13.32 | 13.09 | 13.13 | 5,885,947 | -0.17(-1.28%) |
Nov 26, 2012 | 13.24 | 13.33 | 13.04 | 13.30 | 5,805,023 | +0.01(+0.10%) |
Nov 23, 2012 | 13.15 | 13.34 | 13.05 | 13.29 | 3,217,384 | +0.17(+1.30%) |
Nov 21, 2012 | 12.73 | 13.12 | 12.71 | 13.12 | 5,546,719 | +0.38(+2.99%) |
Nov 20, 2012 | 12.81 | 12.89 | 12.66 | 12.74 | 5,410,366 | -0.09(-0.69%) |
Nov 19, 2012 | 12.96 | 12.98 | 12.77 | 12.83 | 5,567,100 | +0.18(+1.40%) |
Nov 16, 2012 | 12.35 | 12.76 | 12.30 | 12.65 | 7,650,003 | +0.24(+1.97%) |
Nov 15, 2012 | 12.72 | 12.79 | 12.19 | 12.41 | 14,082,165 | -0.38(-2.98%) |
Nov 14, 2012 | 13.37 | 13.40 | 12.75 | 12.79 | 9,720,324 | -0.54(-4.08%) |
Nov 13, 2012 | 13.29 | 13.54 | 13.09 | 13.33 | 6,897,351 | -0.07(-0.56%) |
Nov 12, 2012 | 13.77 | 13.81 | 13.36 | 13.41 | 6,110,215 | -0.28(-2.04%) |
Nov 09, 2012 | 13.88 | 14.00 | 13.66 | 13.68 | 6,272,219 | -0.18(-1.27%) |
Nov 08, 2012 | 13.64 | 13.94 | 13.51 | 13.86 | 10,078,304 | +0.18(+1.29%) |
Nov 07, 2012 | 13.56 | 13.72 | 13.30 | 13.68 | 12,192,653 | +0.27(+1.98%) |
Nov 06, 2012 | 13.11 | 13.61 | 12.98 | 13.42 | 9,870,094 | +0.43(+3.35%) |
Nov 05, 2012 | 13.03 | 13.17 | 12.98 | 12.98 | 5,481,982 | +0.02(+0.16%) |
Nov 02, 2012 | 13.49 | 13.51 | 12.94 | 12.96 | 13,441,307 | -0.69(-5.03%) |
Nov 01, 2012 | 13.66 | 13.86 | 13.60 | 13.65 | 7,114,634 | -0.09(-0.64%) |
Oct 31, 2012 | 13.22 | 13.74 | 13.11 | 13.74 | 12,944,064 | +1.04(+8.19%) |
Oct 26, 2012 | 12.81 | 12.70 | 12.70 | 12.70 | 3,753,374 | -0.12(-0.95%) |
Oct 25, 2012 | 12.77 | 12.92 | 12.67 | 12.82 | 7,189,500 | +0.32(+2.56%) |
Oct 24, 2012 | 12.83 | 12.88 | 12.49 | 12.50 | 6,215,088 | -0.24(-1.92%) |
Oct 23, 2012 | 12.94 | 13.00 | 12.73 | 12.75 | 7,302,017 | -0.39(-3.00%) |
Oct 19, 2012 | 13.00 | 13.22 | 12.90 | 13.14 | 10,944,466 | +0.06(+0.47%) |
Oct 18, 2012 | 13.28 | 13.39 | 13.04 | 13.08 | 7,057,895 | -0.35(-2.58%) |
Oct 17, 2012 | 13.17 | 13.47 | 13.13 | 13.43 | 8,434,602 | +0.29(+2.17%) |
Oct 16, 2012 | 13.04 | 13.15 | 12.99 | 13.14 | 6,635,801 | +0.27(+2.11%) |
Oct 15, 2012 | 12.60 | 12.88 | 12.52 | 12.87 | 7,090,897 | +0.16(+1.28%) |
Oct 12, 2012 | 12.93 | 13.07 | 12.66 | 12.71 | 5,478,655 | -0.32(-2.45%) |
Oct 11, 2012 | 12.87 | 13.11 | 12.83 | 13.03 | 7,692,469 | +0.27(+2.08%) |
Oct 10, 2012 | 12.53 | 12.90 | 12.47 | 12.76 | 10,694,719 | +0.21(+1.68%) |
Oct 09, 2012 | 12.95 | 12.96 | 12.53 | 12.55 | 7,639,299 | -0.34(-2.64%) |
Oct 08, 2012 | 12.88 | 12.95 | 12.72 | 12.89 | 4,490,521 | -0.03(-0.21%) |
Oct 05, 2012 | 13.21 | 13.34 | 12.88 | 12.92 | 8,233,150 | -0.39(-2.96%) |
Oct 04, 2012 | 12.83 | 13.31 | 12.83 | 13.31 | 11,723,400 | +0.62(+4.87%) |
Oct 03, 2012 | 12.92 | 12.98 | 12.68 | 12.69 | 6,639,677 | -0.21(-1.63%) |
Oct 02, 2012 | 13.04 | 13.09 | 12.80 | 12.90 | 7,387,979 | -0.14(-1.09%) |
Oct 01, 2012 | 13.12 | 13.24 | 12.98 | 13.05 | 8,020,800 | +0.05(+0.42%) |
Sep 28, 2012 | 12.90 | 13.08 | 12.81 | 12.99 | 8,161,422 | -0.03(-0.26%) |
Sep 27, 2012 | 12.71 | 13.03 | 12.62 | 13.03 | 11,385,480 | +0.41(+3.23%) |
Sep 26, 2012 | 12.41 | 12.70 | 12.17 | 12.62 | 10,080,578 | +0.10(+0.81%) |
Sep 25, 2012 | 12.83 | 12.89 | 12.49 | 12.52 | 7,866,268 | -0.11(-0.86%) |
Sep 24, 2012 | 12.90 | 12.95 | 12.61 | 12.62 | 8,699,661 | -0.43(-3.31%) |
Sep 21, 2012 | 13.02 | 13.27 | 13.02 | 13.06 | 12,943,820 | +0.13(+0.99%) |
Sep 20, 2012 | 12.92 | 13.00 | 12.77 | 12.93 | 11,194,713 | -0.16(-1.24%) |
Sep 19, 2012 | 12.91 | 13.12 | 12.71 | 13.09 | 12,326,219 | +0.23(+1.78%) |
Sep 18, 2012 | 12.64 | 12.93 | 12.61 | 12.86 | 11,658,536 | +0.12(+0.95%) |
Sep 17, 2012 | 12.74 | 12.83 | 12.47 | 12.74 | 9,853,043 | +0.07(+0.53%) |
Sep 14, 2012 | 12.56 | 12.93 | 12.53 | 12.67 | 13,287,852 | +0.21(+1.68%) |
Sep 13, 2012 | 11.71 | 12.46 | 11.59 | 12.46 | 15,785,209 | +0.71(+6.03%) |
Sep 12, 2012 | 11.62 | 12.02 | 11.38 | 11.75 | 13,951,709 | +0.20(+1.75%) |
Sep 11, 2012 | 11.96 | 12.02 | 11.52 | 11.55 | 9,646,843 | -0.25(-2.12%) |
Sep 10, 2012 | 12.03 | 12.03 | 11.75 | 11.80 | 6,035,228 | -0.24(-1.96%) |
Sep 07, 2012 | 12.14 | 12.19 | 12.01 | 12.04 | 9,887,551 | +0.21(+1.77%) |
Sep 06, 2012 | 11.69 | 11.83 | 11.62 | 11.83 | 9,438,973 | +0.23(+1.98%) |
Sep 05, 2012 | 11.51 | 11.62 | 11.35 | 11.60 | 5,220,786 | +0.01(+0.12%) |
Sep 04, 2012 | 11.61 | 11.66 | 11.44 | 11.58 | 7,898,170 | +0.02(+0.18%) |
Aug 31, 2012 | 11.09 | 11.60 | 11.03 | 11.56 | 12,172,965 | +0.55(+4.96%) |
Aug 30, 2012 | 11.06 | 11.14 | 10.95 | 11.02 | 4,122,381 | -0.07(-0.67%) |
Aug 29, 2012 | 11.14 | 11.19 | 10.94 | 11.09 | 5,252,279 | -0.09(-0.78%) |
Aug 27, 2012 | 11.35 | 11.36 | 11.14 | 11.18 | 5,130,180 | -0.17(-1.49%) |
Aug 24, 2012 | 11.27 | 11.38 | 11.14 | 11.35 | 7,784,807 | +0.10(+0.90%) |
Aug 23, 2012 | 11.36 | 11.44 | 11.14 | 11.25 | 14,589,212 | +0.07(+0.60%) |
Aug 22, 2012 | 10.78 | 11.18 | 10.77 | 11.18 | 10,784,467 | +0.41(+3.82%) |
Aug 21, 2012 | 10.64 | 10.88 | 10.63 | 10.77 | 9,716,330 | +0.32(+3.10%) |
Aug 20, 2012 | 10.44 | 10.50 | 10.26 | 10.44 | 5,092,536 | +0.03(+0.26%) |
Aug 17, 2012 | 10.54 | 10.57 | 10.36 | 10.42 | 5,784,035 | -0.07(-0.71%) |
Aug 16, 2012 | 10.22 | 10.50 | 10.20 | 10.49 | 8,563,291 | +0.30(+2.98%) |
Aug 15, 2012 | 10.17 | 10.25 | 9.997 | 10.19 | 3,954,035 | +0.02(+0.20%) |
Aug 14, 2012 | 10.15 | 10.29 | 10.14 | 10.17 | 5,207,878 | -0.01(-0.13%) |
Aug 13, 2012 | 10.46 | 10.52 | 10.13 | 10.18 | 6,562,218 | -0.19(-1.82%) |
Aug 10, 2012 | 10.28 | 10.50 | 10.22 | 10.37 | 6,332,233 | +0.03(+0.33%) |
Aug 09, 2012 | 10.04 | 10.54 | 9.937 | 10.34 | 10,145,287 | +0.22(+2.13%) |
Aug 08, 2012 | 10.17 | 10.38 | 10.10 | 10.12 | 6,625,336 | -0.03(-0.27%) |
Aug 07, 2012 | 10.22 | 10.32 | 10.09 | 10.15 | 6,971,263 | -0.06(-0.59%) |
Aug 06, 2012 | 10.03 | 10.33 | 10.03 | 10.21 | 6,706,457 | +0.23(+2.30%) |
Aug 03, 2012 | 9.998 | 10.06 | 9.870 | 9.978 | 8,381,459 | +0.17(+1.72%) |
Aug 02, 2012 | 9.931 | 10.07 | 9.769 | 9.809 | 10,142,972 | -0.13(-1.29%) |
Aug 01, 2012 | 9.924 | 10.36 | 9.816 | 9.937 | 19,896,500 | -0.06(-0.61%) |
Jul 31, 2012 | 10.28 | 10.30 | 9.964 | 9.998 | 7,065,935 | -0.24(-2.31%) |
Jul 30, 2012 | 10.26 | 10.40 | 10.07 | 10.23 | 5,807,903 | -0.05(-0.52%) |
Jul 27, 2012 | 10.36 | 10.38 | 10.07 | 10.29 | 9,946,832 | -0.01(-0.13%) |
Jul 26, 2012 | 9.998 | 10.33 | 9.964 | 10.30 | 11,208,245 | +0.49(+4.95%) |
Jul 25, 2012 | 9.674 | 9.981 | 9.525 | 9.816 | 7,541,732 | +0.36(+3.86%) |
Jul 24, 2012 | 9.566 | 9.633 | 9.343 | 9.451 | 4,892,636 | -0.05(-0.50%) |
Jul 23, 2012 | 9.492 | 9.539 | 9.303 | 9.498 | 6,270,112 | -0.22(-2.22%) |
Jul 20, 2012 | 9.559 | 9.742 | 9.498 | 9.714 | 9,862,346 | +0.14(+1.48%) |
Jul 19, 2012 | 9.816 | 9.843 | 9.525 | 9.573 | 10,227,910 | -0.12(-1.25%) |
Jul 18, 2012 | 9.863 | 9.890 | 9.681 | 9.694 | 7,702,062 | -0.30(-3.04%) |
Jul 17, 2012 | 10.16 | 10.19 | 9.802 | 9.998 | 9,483,744 | -0.16(-1.53%) |
Jul 16, 2012 | 10.03 | 10.24 | 9.964 | 10.15 | 7,161,905 | +0.12(+1.21%) |
Jul 13, 2012 | 10.06 | 10.13 | 9.964 | 10.03 | 6,596,741 | +0.07(+0.75%) |
Jul 12, 2012 | 9.755 | 10.03 | 9.519 | 9.958 | 9,298,295 | +0.01(+0.14%) |
Jul 11, 2012 | 10.07 | 10.18 | 9.809 | 9.944 | 9,056,891 | -0.14(-1.41%) |
Jul 10, 2012 | 10.42 | 10.59 | 10.03 | 10.09 | 6,409,489 | -0.24(-2.29%) |
Jul 09, 2012 | 10.36 | 10.40 | 10.23 | 10.32 | 6,707,036 | -0.10(-0.97%) |
Jul 06, 2012 | 10.65 | 10.74 | 10.42 | 10.42 | 7,933,450 | -0.38(-3.50%) |
Jul 05, 2012 | 10.90 | 11.05 | 10.80 | 10.80 | 6,416,345 | -0.16(-1.48%) |
Jul 03, 2012 | 10.62 | 11.11 | 10.59 | 10.96 | 8,067,919 | +0.52(+4.98%) |
Jul 02, 2012 | 10.40 | 10.50 | 10.27 | 10.44 | 4,682,453 | +0.05(+0.45%) |
Jun 29, 2012 | 10.52 | 10.63 | 10.32 | 10.40 | 7,775,001 | +0.28(+2.80%) |
Jun 28, 2012 | 10.15 | 10.20 | 9.904 | 10.11 | 6,875,465 | -0.15(-1.45%) |
Jun 27, 2012 | 10.39 | 10.41 | 10.09 | 10.26 | 5,626,544 | -0.07(-0.65%) |
Jun 26, 2012 | 10.30 | 10.48 | 10.15 | 10.33 | 5,224,830 | -0.07(-0.71%) |
Jun 25, 2012 | 10.11 | 10.50 | 10.03 | 10.40 | 6,834,764 | +0.18(+1.72%) |
Jun 22, 2012 | 10.28 | 10.33 | 9.978 | 10.23 | 9,157,401 | -0.02(-0.20%) |
Jun 21, 2012 | 10.54 | 10.60 | 10.25 | 10.25 | 12,106,129 | -0.57(-5.24%) |
Jun 20, 2012 | 10.93 | 11.13 | 10.67 | 10.81 | 12,270,675 | -0.30(-2.67%) |
Jun 19, 2012 | 11.07 | 11.13 | 10.92 | 11.11 | 6,940,103 | +0.07(+0.67%) |
Jun 18, 2012 | 10.52 | 11.06 | 10.44 | 11.04 | 12,095,010 | +0.22(+2.06%) |
Jun 15, 2012 | 11.02 | 11.04 | 10.74 | 10.81 | 8,168,364 | -0.20(-1.78%) |
Jun 14, 2012 | 11.06 | 11.10 | 10.84 | 11.01 | 8,531,407 | +0.01(+0.06%) |
Jun 13, 2012 | 10.99 | 11.22 | 10.86 | 11.00 | 10,968,400 | +0.12(+1.12%) |
Jun 12, 2012 | 10.65 | 10.92 | 10.64 | 10.88 | 9,055,409 | +0.30(+2.87%) |
Jun 11, 2012 | 10.75 | 10.80 | 10.53 | 10.58 | 6,873,553 | -0.14(-1.32%) |
Jun 08, 2012 | 10.40 | 10.82 | 10.39 | 10.72 | 8,413,746 | +0.13(+1.21%) |
Jun 07, 2012 | 10.90 | 10.94 | 10.38 | 10.59 | 12,564,319 | -0.26(-2.43%) |
Jun 06, 2012 | 11.00 | 11.05 | 10.59 | 10.86 | 16,554,747 | -0.01(-0.06%) |
Jun 05, 2012 | 10.64 | 10.88 | 10.59 | 10.86 | 9,181,101 | +0.16(+1.45%) |
Jun 04, 2012 | 10.57 | 10.71 | 10.40 | 10.71 | 11,779,599 | +0.18(+1.73%) |
Jun 01, 2012 | 10.09 | 10.55 | 10.01 | 10.52 | 16,374,317 | +0.69(+7.00%) |
May 31, 2012 | 9.924 | 10.03 | 9.660 | 9.836 | 8,026,668 | -0.08(-0.82%) |
May 30, 2012 | 9.667 | 10.05 | 9.505 | 9.917 | 10,775,575 | +0.05(+0.48%) |
May 29, 2012 | 10.17 | 10.17 | 9.796 | 9.870 | 9,640,977 | -0.18(-1.75%) |
May 25, 2012 | 9.789 | 10.09 | 9.688 | 10.05 | 10,271,813 | +0.28(+2.90%) |
May 24, 2012 | 9.944 | 10.18 | 9.505 | 9.762 | 16,134,682 | -0.02(-0.21%) |
May 23, 2012 | 9.222 | 9.789 | 9.006 | 9.782 | 13,334,861 | +0.42(+4.47%) |
May 22, 2012 | 9.532 | 9.769 | 9.269 | 9.363 | 10,048,264 | -0.26(-2.73%) |
May 21, 2012 | 9.242 | 9.674 | 9.222 | 9.627 | 8,171,662 | +0.39(+4.24%) |
May 18, 2012 | 9.336 | 9.465 | 9.161 | 9.235 | 14,178,158 | +0.12(+1.33%) |
May 17, 2012 | 8.958 | 9.350 | 8.904 | 9.114 | 13,629,756 | +0.33(+3.77%) |
May 16, 2012 | 8.557 | 8.952 | 8.557 | 8.783 | 14,324,985 | +0.17(+1.96%) |
May 15, 2012 | 8.823 | 8.957 | 8.567 | 8.614 | 10,891,650 | -0.24(-2.67%) |
May 14, 2012 | 8.972 | 9.114 | 8.830 | 8.850 | 10,157,422 | -0.31(-3.39%) |
May 11, 2012 | 9.222 | 9.414 | 9.134 | 9.161 | 6,825,098 | -0.13(-1.38%) |
May 10, 2012 | 9.370 | 9.559 | 9.262 | 9.289 | 10,229,720 | -0.01(-0.07%) |
May 09, 2012 | 8.837 | 9.417 | 8.783 | 9.296 | 16,622,298 | +0.22(+2.46%) |
May 08, 2012 | 9.120 | 9.154 | 8.850 | 9.073 | 13,641,500 | -0.27(-2.89%) |
May 07, 2012 | 9.512 | 9.593 | 9.201 | 9.343 | 8,751,376 | -0.19(-1.98%) |
May 04, 2012 | 9.276 | 9.613 | 9.255 | 9.532 | 12,935,952 | +0.18(+1.95%) |
May 03, 2012 | 9.593 | 9.600 | 9.201 | 9.350 | 11,935,840 | -0.33(-3.42%) |
May 02, 2012 | 9.890 | 9.978 | 9.593 | 9.681 | 11,789,088 | -0.26(-2.65%) |