Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.55 | 11.80 | 11.47 | 11.80 | 5,851,590 | +0.23(+2.01%) |
Apr 29, 2013 | 11.43 | 11.57 | 11.41 | 11.57 | 4,060,369 | +0.19(+1.68%) |
Apr 26, 2013 | 11.34 | 11.43 | 11.36 | 11.38 | 2,316,159 | -0.01(-0.11%) |
Apr 25, 2013 | 11.35 | 11.43 | 11.32 | 11.39 | 2,234,992 | +0.04(+0.37%) |
Apr 24, 2013 | 11.25 | 11.35 | 11.20 | 11.35 | 1,943,040 | +0.12(+1.06%) |
Apr 23, 2013 | 11.25 | 11.25 | 11.13 | 11.23 | 2,051,014 | +0.03(+0.24%) |
Apr 22, 2013 | 11.18 | 11.25 | 11.09 | 11.20 | 2,313,046 | +0.04(+0.40%) |
Apr 19, 2013 | 11.19 | 11.21 | 11.08 | 11.16 | 4,744,257 | -0.06(-0.53%) |
Apr 18, 2013 | 11.26 | 11.27 | 11.15 | 11.22 | 2,887,012 | +0.01(+0.07%) |
Apr 17, 2013 | 11.27 | 11.30 | 11.15 | 11.21 | 3,954,113 | -0.08(-0.70%) |
Apr 16, 2013 | 11.16 | 11.30 | 11.10 | 11.29 | 4,259,111 | +0.13(+1.16%) |
Apr 15, 2013 | 11.30 | 11.30 | 11.13 | 11.16 | 4,300,114 | -0.15(-1.32%) |
Apr 12, 2013 | 11.31 | 11.33 | 11.25 | 11.31 | 4,369,513 | -0.05(-0.44%) |
Apr 11, 2013 | 11.31 | 11.36 | 11.24 | 11.36 | 3,545,138 | +0.03(+0.31%) |
Apr 10, 2013 | 11.30 | 11.35 | 11.23 | 11.32 | 2,500,319 | +0.06(+0.57%) |
Apr 09, 2013 | 11.15 | 11.31 | 11.11 | 11.26 | 2,658,055 | +0.14(+1.29%) |
Apr 08, 2013 | 11.01 | 11.17 | 11.01 | 11.12 | 2,989,953 | +0.07(+0.63%) |
Apr 05, 2013 | 11.15 | 11.15 | 10.96 | 11.05 | 15,630,878 | -0.31(-2.77%) |
Apr 04, 2013 | 11.40 | 11.50 | 11.25 | 11.36 | 4,039,111 | -0.05(-0.41%) |
Apr 03, 2013 | 11.71 | 11.71 | 11.38 | 11.41 | 3,869,260 | -0.27(-2.27%) |
Apr 02, 2013 | 11.57 | 11.73 | 11.57 | 11.67 | 3,096,075 | +0.06(+0.53%) |
Apr 01, 2013 | 11.54 | 11.65 | 11.48 | 11.61 | 3,056,367 | +0.07(+0.62%) |
Mar 28, 2013 | 11.47 | 11.56 | 11.39 | 11.54 | 3,822,700 | +0.08(+0.67%) |
Mar 27, 2013 | 11.49 | 11.51 | 11.37 | 11.46 | 3,235,066 | -0.08(-0.67%) |
Mar 26, 2013 | 11.40 | 11.54 | 11.34 | 11.54 | 3,315,781 | +0.17(+1.53%) |
Mar 25, 2013 | 11.42 | 11.47 | 11.26 | 11.37 | 2,728,728 | +0.00(+0.04%) |
Mar 22, 2013 | 11.32 | 11.45 | 11.31 | 11.36 | 3,252,629 | +0.01(+0.13%) |
Mar 21, 2013 | 11.39 | 11.43 | 11.32 | 11.35 | 5,075,836 | -0.03(-0.30%) |
Mar 20, 2013 | 11.37 | 11.39 | 11.31 | 11.38 | 2,435,965 | +0.07(+0.66%) |
Mar 19, 2013 | 11.24 | 11.34 | 11.21 | 11.31 | 2,825,921 | +0.01(+0.13%) |
Mar 18, 2013 | 11.24 | 11.31 | 11.21 | 11.29 | 3,464,092 | -0.07(-0.63%) |
Mar 15, 2013 | 11.20 | 11.38 | 11.13 | 11.36 | 4,675,241 | +0.15(+1.35%) |
Mar 14, 2013 | 11.10 | 11.23 | 11.00 | 11.21 | 3,341,463 | +0.16(+1.41%) |
Mar 13, 2013 | 11.13 | 11.15 | 11.01 | 11.06 | 2,365,780 | -0.05(-0.49%) |
Mar 12, 2013 | 11.15 | 11.15 | 11.03 | 11.11 | 1,506,464 | -0.04(-0.33%) |
Mar 11, 2013 | 11.06 | 11.15 | 11.05 | 11.15 | 1,823,299 | +0.07(+0.65%) |
Mar 08, 2013 | 11.19 | 11.19 | 11.01 | 11.08 | 2,282,008 | -0.03(-0.29%) |
Mar 07, 2013 | 11.14 | 11.20 | 11.01 | 11.11 | 2,427,258 | -0.02(-0.18%) |
Mar 06, 2013 | 11.10 | 11.16 | 11.05 | 11.13 | 2,834,084 | +0.05(+0.43%) |
Mar 05, 2013 | 11.22 | 11.23 | 11.02 | 11.08 | 3,821,232 | -0.11(-0.95%) |
Mar 04, 2013 | 11.06 | 11.19 | 11.02 | 11.19 | 2,893,037 | +0.10(+0.94%) |
Mar 01, 2013 | 11.02 | 11.11 | 10.99 | 11.08 | 2,982,738 | +0.03(+0.31%) |
Feb 28, 2013 | 10.98 | 11.05 | 10.96 | 11.05 | 2,767,355 | +0.01(+0.11%) |
Feb 27, 2013 | 10.78 | 11.04 | 10.77 | 11.04 | 3,445,121 | +0.21(+1.90%) |
Feb 26, 2013 | 10.83 | 10.84 | 10.72 | 10.83 | 2,258,690 | +0.07(+0.67%) |
Feb 25, 2013 | 10.88 | 10.93 | 10.75 | 10.76 | 2,167,215 | -0.14(-1.32%) |
Feb 22, 2013 | 10.80 | 10.91 | 10.79 | 10.90 | 1,808,099 | -0.00(-0.02%) |
Feb 21, 2013 | 10.92 | 10.94 | 10.80 | 10.91 | 2,715,419 | -0.02(-0.20%) |
Feb 20, 2013 | 10.96 | 10.98 | 10.87 | 10.93 | 2,951,305 | -0.05(-0.45%) |
Feb 19, 2013 | 10.89 | 11.03 | 10.89 | 10.98 | 2,162,992 | +0.03(+0.27%) |
Feb 15, 2013 | 10.85 | 10.99 | 10.83 | 10.95 | 3,060,662 | +0.00(+0.00%) |
Feb 14, 2013 | 10.91 | 11.12 | 10.85 | 10.95 | 2,486,333 | -0.00(-0.04%) |
Feb 13, 2013 | 10.98 | 11.00 | 10.92 | 10.95 | 1,356,628 | +0.06(+0.59%) |
Feb 12, 2013 | 10.87 | 10.94 | 10.86 | 10.89 | 2,345,349 | +0.01(+0.14%) |
Feb 11, 2013 | 10.84 | 10.90 | 10.79 | 10.87 | 1,609,371 | -0.01(-0.11%) |
Feb 08, 2013 | 10.88 | 10.94 | 10.83 | 10.89 | 2,568,416 | -0.06(-0.58%) |
Feb 07, 2013 | 10.94 | 10.96 | 10.89 | 10.95 | 5,534,472 | +0.00(+0.04%) |
Feb 06, 2013 | 10.88 | 10.96 | 10.88 | 10.94 | 1,836,307 | +0.03(+0.31%) |
Feb 04, 2013 | 10.85 | 10.91 | 10.75 | 10.91 | 2,042,357 | +0.06(+0.56%) |
Feb 01, 2013 | 10.77 | 10.90 | 10.76 | 10.85 | 1,489,832 | +0.16(+1.46%) |
Jan 31, 2013 | 10.77 | 10.84 | 10.69 | 10.69 | 3,086,204 | -0.10(-0.88%) |
Jan 30, 2013 | 10.86 | 10.90 | 10.75 | 10.79 | 1,859,407 | -0.08(-0.77%) |
Jan 29, 2013 | 10.85 | 10.92 | 10.85 | 10.87 | 2,008,270 | +0.05(+0.48%) |
Jan 28, 2013 | 10.76 | 10.84 | 10.72 | 10.82 | 6,281,209 | +0.09(+0.82%) |
Jan 25, 2013 | 10.72 | 10.74 | 10.70 | 10.73 | 2,931,135 | +0.01(+0.09%) |
Jan 24, 2013 | 10.69 | 10.75 | 10.67 | 10.72 | 3,053,070 | -0.01(-0.14%) |
Jan 23, 2013 | 10.80 | 10.81 | 10.72 | 10.74 | 3,061,067 | -0.05(-0.48%) |
Jan 22, 2013 | 10.85 | 10.86 | 10.74 | 10.79 | 3,480,751 | -0.10(-0.92%) |
Jan 18, 2013 | 10.85 | 10.89 | 10.82 | 10.89 | 1,899,928 | -0.00(-0.04%) |
Jan 17, 2013 | 10.86 | 10.92 | 10.86 | 10.89 | 1,937,140 | +0.04(+0.36%) |
Jan 16, 2013 | 10.88 | 10.92 | 10.83 | 10.85 | 1,807,968 | -0.10(-0.87%) |
Jan 15, 2013 | 10.88 | 10.96 | 10.87 | 10.95 | 2,078,788 | +0.01(+0.09%) |
Jan 14, 2013 | 10.93 | 10.97 | 10.89 | 10.94 | 2,611,490 | +0.01(+0.07%) |
Jan 11, 2013 | 10.84 | 10.95 | 10.80 | 10.93 | 2,668,046 | +0.10(+0.95%) |
Jan 10, 2013 | 10.68 | 10.85 | 10.63 | 10.83 | 2,227,917 | +0.23(+2.17%) |
Jan 09, 2013 | 10.71 | 10.72 | 10.54 | 10.60 | 2,594,076 | -0.11(-1.07%) |
Jan 08, 2013 | 10.65 | 10.72 | 10.63 | 10.71 | 2,844,938 | +0.04(+0.37%) |
Jan 07, 2013 | 10.65 | 10.74 | 10.63 | 10.68 | 9,548,842 | -0.01(-0.09%) |
Jan 04, 2013 | 10.67 | 10.71 | 10.63 | 10.69 | 1,737,954 | +0.04(+0.37%) |
Jan 03, 2013 | 10.71 | 10.71 | 10.59 | 10.65 | 2,390,141 | -0.03(-0.30%) |
Jan 02, 2013 | 10.67 | 10.68 | 10.60 | 10.68 | 2,467,890 | +0.09(+0.83%) |
Dec 31, 2012 | 10.44 | 10.60 | 10.42 | 10.59 | 2,310,641 | +0.16(+1.57%) |
Dec 28, 2012 | 10.43 | 10.49 | 10.38 | 10.43 | 1,711,418 | -0.03(-0.28%) |
Dec 27, 2012 | 10.43 | 10.46 | 10.37 | 10.46 | 1,396,899 | +0.03(+0.28%) |
Dec 26, 2012 | 10.49 | 10.50 | 10.38 | 10.43 | 902,362 | -0.06(-0.54%) |
Dec 24, 2012 | 10.48 | 10.52 | 10.45 | 10.48 | 986,676 | +0.01(+0.09%) |
Dec 21, 2012 | 10.47 | 10.49 | 10.41 | 10.47 | 1,585,756 | -0.03(-0.28%) |
Dec 20, 2012 | 10.51 | 10.55 | 10.42 | 10.50 | 2,713,381 | -0.02(-0.23%) |
Dec 19, 2012 | 10.53 | 10.57 | 10.48 | 10.53 | 4,448,530 | -0.03(-0.25%) |
Dec 18, 2012 | 10.49 | 10.57 | 10.47 | 10.55 | 9,044,651 | +0.08(+0.72%) |
Dec 17, 2012 | 10.42 | 10.49 | 10.41 | 10.48 | 1,910,256 | +0.07(+0.71%) |
Dec 14, 2012 | 10.38 | 10.43 | 10.33 | 10.40 | 3,040,267 | -0.01(-0.12%) |
Dec 13, 2012 | 10.46 | 10.57 | 10.39 | 10.42 | 3,830,842 | -0.08(-0.72%) |
Dec 12, 2012 | 10.42 | 10.52 | 10.40 | 10.49 | 3,119,620 | +0.10(+0.96%) |
Dec 11, 2012 | 10.30 | 10.41 | 10.29 | 10.39 | 1,723,673 | +0.06(+0.57%) |
Dec 10, 2012 | 10.30 | 10.34 | 10.21 | 10.33 | 2,261,382 | +0.09(+0.88%) |
Dec 07, 2012 | 9.967 | 10.35 | 9.947 | 10.24 | 6,145,860 | +0.38(+3.84%) |
Dec 06, 2012 | 9.876 | 9.925 | 9.847 | 9.864 | 1,418,742 | +0.01(+0.07%) |
Dec 05, 2012 | 9.788 | 9.906 | 9.786 | 9.857 | 1,893,763 | +0.07(+0.72%) |
Dec 04, 2012 | 9.813 | 9.845 | 9.727 | 9.786 | 2,062,458 | -0.06(-0.65%) |
Nov 30, 2012 | 9.847 | 9.871 | 9.820 | 9.850 | 4,189,474 | -0.01(-0.12%) |
Nov 29, 2012 | 9.854 | 9.871 | 9.783 | 9.862 | 1,583,388 | +0.05(+0.47%) |
Nov 28, 2012 | 9.695 | 9.859 | 9.639 | 9.815 | 2,715,190 | +0.12(+1.24%) |
Nov 27, 2012 | 9.683 | 9.727 | 9.610 | 9.695 | 1,751,305 | +0.03(+0.28%) |
Nov 26, 2012 | 9.632 | 9.754 | 9.585 | 9.669 | 3,701,408 | +0.04(+0.38%) |
Nov 23, 2012 | 9.588 | 9.664 | 9.522 | 9.632 | 1,034,364 | +0.11(+1.16%) |
Nov 21, 2012 | 9.453 | 9.544 | 9.446 | 9.522 | 1,605,554 | +0.06(+0.67%) |
Nov 20, 2012 | 9.473 | 9.502 | 9.365 | 9.458 | 2,763,479 | -0.02(-0.23%) |
Nov 19, 2012 | 9.539 | 9.578 | 9.424 | 9.480 | 2,137,704 | +0.05(+0.54%) |
Nov 16, 2012 | 9.346 | 9.468 | 9.324 | 9.429 | 2,954,798 | +0.06(+0.68%) |
Nov 15, 2012 | 9.370 | 9.392 | 9.209 | 9.365 | 2,578,634 | -0.01(-0.10%) |
Nov 14, 2012 | 9.488 | 9.529 | 9.373 | 9.375 | 1,729,216 | -0.12(-1.26%) |
Nov 13, 2012 | 9.507 | 9.579 | 9.483 | 9.495 | 1,405,301 | +0.05(+0.48%) |
Nov 12, 2012 | 9.496 | 9.501 | 9.438 | 9.450 | 1,803,396 | -0.02(-0.23%) |
Nov 09, 2012 | 9.472 | 9.509 | 9.419 | 9.472 | 1,901,247 | +0.04(+0.43%) |
Nov 08, 2012 | 9.573 | 9.578 | 9.431 | 9.431 | 2,011,379 | -0.09(-0.96%) |
Nov 07, 2012 | 9.722 | 9.729 | 9.510 | 9.522 | 3,112,361 | -0.22(-2.27%) |
Nov 06, 2012 | 9.669 | 9.751 | 9.645 | 9.744 | 2,478,070 | +0.09(+0.97%) |
Nov 05, 2012 | 9.621 | 9.667 | 9.578 | 9.650 | 2,895,165 | +0.06(+0.58%) |
Nov 02, 2012 | 9.676 | 9.734 | 9.549 | 9.595 | 1,762,848 | -0.05(-0.52%) |
Nov 01, 2012 | 9.616 | 9.693 | 9.532 | 9.645 | 1,523,862 | +0.06(+0.65%) |
Oct 31, 2012 | 9.537 | 9.607 | 9.522 | 9.582 | 2,284,459 | +0.07(+0.71%) |
Oct 26, 2012 | 9.474 | 9.515 | 9.515 | 9.515 | 2,511,749 | +0.05(+0.53%) |
Oct 25, 2012 | 9.510 | 9.578 | 9.440 | 9.464 | 1,192,271 | +0.04(+0.41%) |
Oct 24, 2012 | 9.498 | 9.541 | 9.370 | 9.426 | 1,648,159 | -0.03(-0.28%) |
Oct 23, 2012 | 9.508 | 9.513 | 9.366 | 9.452 | 2,079,830 | -0.14(-1.51%) |
Oct 19, 2012 | 9.720 | 9.720 | 9.582 | 9.597 | 2,437,804 | -0.13(-1.31%) |
Oct 18, 2012 | 9.795 | 9.857 | 9.717 | 9.725 | 2,864,229 | -0.07(-0.71%) |
Oct 17, 2012 | 9.734 | 9.814 | 9.681 | 9.795 | 1,682,752 | +0.09(+0.89%) |
Oct 16, 2012 | 9.669 | 9.732 | 9.640 | 9.708 | 1,679,581 | +0.05(+0.50%) |
Oct 15, 2012 | 9.628 | 9.705 | 9.590 | 9.660 | 2,010,009 | +0.06(+0.58%) |
Oct 12, 2012 | 9.638 | 9.681 | 9.563 | 9.604 | 2,210,410 | -0.04(-0.40%) |
Oct 11, 2012 | 9.729 | 9.737 | 9.609 | 9.643 | 1,822,454 | -0.05(-0.50%) |
Oct 10, 2012 | 9.802 | 9.848 | 9.650 | 9.691 | 2,409,901 | -0.13(-1.30%) |
Oct 09, 2012 | 9.970 | 9.995 | 9.787 | 9.819 | 5,061,960 | -0.13(-1.26%) |
Oct 08, 2012 | 9.917 | 9.956 | 9.874 | 9.944 | 1,428,281 | +0.03(+0.27%) |
Oct 05, 2012 | 9.934 | 9.987 | 9.884 | 9.917 | 3,453,921 | +0.07(+0.68%) |
Oct 04, 2012 | 9.737 | 9.915 | 9.715 | 9.850 | 4,784,202 | +0.25(+2.56%) |
Oct 03, 2012 | 9.520 | 9.607 | 9.493 | 9.604 | 2,768,652 | +0.07(+0.78%) |
Oct 02, 2012 | 9.493 | 9.546 | 9.443 | 9.529 | 2,148,139 | +0.05(+0.56%) |
Oct 01, 2012 | 9.455 | 9.604 | 9.455 | 9.476 | 1,720,992 | +0.07(+0.77%) |
Sep 28, 2012 | 9.436 | 9.474 | 9.354 | 9.404 | 2,699,608 | -0.10(-1.06%) |
Sep 27, 2012 | 9.517 | 9.534 | 9.423 | 9.505 | 2,495,414 | +0.01(+0.08%) |
Sep 26, 2012 | 9.436 | 9.582 | 9.419 | 9.498 | 2,588,330 | +0.04(+0.41%) |
Sep 25, 2012 | 9.409 | 9.503 | 9.402 | 9.460 | 1,965,203 | +0.07(+0.77%) |
Sep 24, 2012 | 9.358 | 9.450 | 9.337 | 9.387 | 1,591,674 | -0.02(-0.26%) |
Sep 21, 2012 | 9.428 | 9.436 | 9.370 | 9.411 | 1,660,153 | +0.00(+0.03%) |
Sep 20, 2012 | 9.399 | 9.515 | 9.380 | 9.409 | 1,567,511 | -0.06(-0.59%) |
Sep 19, 2012 | 9.537 | 9.537 | 9.409 | 9.464 | 2,084,856 | -0.07(-0.73%) |
Sep 18, 2012 | 9.568 | 9.604 | 9.510 | 9.534 | 2,451,060 | -0.04(-0.45%) |
Sep 17, 2012 | 9.517 | 9.614 | 9.484 | 9.578 | 2,285,746 | +0.06(+0.61%) |
Sep 14, 2012 | 9.662 | 9.662 | 9.467 | 9.520 | 4,423,140 | -0.08(-0.83%) |
Sep 13, 2012 | 9.505 | 9.626 | 9.445 | 9.599 | 1,745,931 | +0.11(+1.14%) |
Sep 12, 2012 | 9.493 | 9.520 | 9.423 | 9.491 | 1,093,607 | +0.01(+0.13%) |
Sep 11, 2012 | 9.481 | 9.525 | 9.390 | 9.479 | 2,218,499 | +0.04(+0.43%) |
Sep 10, 2012 | 9.544 | 9.587 | 9.423 | 9.438 | 1,380,267 | -0.12(-1.26%) |
Sep 07, 2012 | 9.532 | 9.575 | 9.445 | 9.558 | 2,434,247 | +0.05(+0.51%) |
Sep 06, 2012 | 9.409 | 9.522 | 9.373 | 9.510 | 2,386,000 | +0.12(+1.26%) |
Sep 05, 2012 | 9.298 | 9.397 | 9.187 | 9.392 | 1,940,849 | +0.06(+0.62%) |
Sep 04, 2012 | 9.404 | 9.443 | 9.286 | 9.334 | 2,663,434 | -0.16(-1.72%) |
Aug 31, 2012 | 9.467 | 9.513 | 9.382 | 9.498 | 1,989,785 | +0.07(+0.79%) |
Aug 30, 2012 | 9.520 | 9.563 | 9.383 | 9.423 | 1,611,346 | -0.13(-1.41%) |
Aug 29, 2012 | 9.450 | 9.568 | 9.445 | 9.558 | 1,705,873 | +0.01(+0.15%) |
Aug 27, 2012 | 9.640 | 9.720 | 9.513 | 9.544 | 1,773,676 | -0.08(-0.85%) |
Aug 24, 2012 | 9.578 | 9.671 | 9.544 | 9.626 | 1,444,131 | +0.05(+0.55%) |
Aug 23, 2012 | 9.619 | 9.623 | 9.522 | 9.573 | 1,669,097 | -0.04(-0.43%) |
Aug 22, 2012 | 9.539 | 9.626 | 9.496 | 9.614 | 1,736,386 | +0.04(+0.43%) |
Aug 21, 2012 | 9.611 | 9.672 | 9.566 | 9.573 | 1,616,364 | -0.01(-0.13%) |
Aug 20, 2012 | 9.592 | 9.635 | 9.563 | 9.585 | 957,498 | -0.04(-0.43%) |
Aug 17, 2012 | 9.597 | 9.633 | 9.561 | 9.626 | 1,835,308 | +0.00(+0.03%) |
Aug 16, 2012 | 9.590 | 9.638 | 9.529 | 9.623 | 3,329,583 | +0.01(+0.15%) |
Aug 15, 2012 | 9.549 | 9.628 | 9.532 | 9.609 | 5,643,285 | +0.04(+0.45%) |
Aug 14, 2012 | 9.534 | 9.585 | 9.491 | 9.566 | 1,962,348 | +0.03(+0.30%) |
Aug 13, 2012 | 9.568 | 9.628 | 9.462 | 9.537 | 2,982,976 | +0.01(+0.14%) |
Aug 10, 2012 | 9.407 | 9.533 | 9.335 | 9.523 | 3,508,782 | +0.12(+1.24%) |
Aug 09, 2012 | 9.350 | 9.433 | 9.314 | 9.407 | 2,568,643 | +0.03(+0.35%) |
Aug 08, 2012 | 9.525 | 9.528 | 9.340 | 9.373 | 3,303,858 | -0.14(-1.52%) |
Aug 07, 2012 | 9.542 | 9.616 | 9.487 | 9.518 | 2,206,758 | +0.01(+0.10%) |
Aug 06, 2012 | 9.471 | 9.554 | 9.428 | 9.509 | 1,330,347 | +0.06(+0.60%) |
Aug 03, 2012 | 9.464 | 9.575 | 9.426 | 9.452 | 2,745,884 | +0.04(+0.38%) |
Aug 02, 2012 | 9.509 | 9.575 | 9.383 | 9.416 | 3,350,687 | -0.15(-1.61%) |
Aug 01, 2012 | 9.699 | 9.770 | 9.554 | 9.571 | 3,372,667 | -0.14(-1.40%) |
Jul 31, 2012 | 9.848 | 9.890 | 9.675 | 9.706 | 3,505,296 | -0.21(-2.08%) |
Jul 30, 2012 | 9.917 | 9.953 | 9.889 | 9.913 | 3,594,918 | -0.05(-0.48%) |
Jul 27, 2012 | 9.924 | 9.989 | 9.867 | 9.960 | 3,290,138 | +0.07(+0.67%) |
Jul 26, 2012 | 9.858 | 9.913 | 9.780 | 9.894 | 2,281,355 | +0.17(+1.71%) |
Jul 25, 2012 | 9.647 | 9.760 | 9.630 | 9.727 | 2,051,231 | +0.10(+0.99%) |
Jul 24, 2012 | 9.590 | 9.668 | 9.582 | 9.632 | 1,716,902 | +0.02(+0.25%) |
Jul 23, 2012 | 9.497 | 9.630 | 9.350 | 9.609 | 2,245,302 | -0.04(-0.37%) |
Jul 20, 2012 | 9.630 | 9.713 | 9.630 | 9.644 | 2,325,511 | -0.09(-0.90%) |
Jul 19, 2012 | 9.661 | 9.742 | 9.575 | 9.732 | 2,137,612 | +0.07(+0.76%) |
Jul 18, 2012 | 9.597 | 9.680 | 9.556 | 9.658 | 2,084,093 | +0.05(+0.47%) |
Jul 17, 2012 | 9.597 | 9.620 | 9.440 | 9.613 | 3,202,709 | +0.14(+1.50%) |
Jul 16, 2012 | 9.478 | 9.533 | 9.452 | 9.471 | 1,957,833 | -0.04(-0.42%) |
Jul 13, 2012 | 9.530 | 9.654 | 9.509 | 9.511 | 1,895,953 | -0.00(-0.05%) |
Jul 12, 2012 | 9.430 | 9.525 | 9.402 | 9.516 | 1,386,160 | -0.01(-0.15%) |
Jul 11, 2012 | 9.300 | 9.566 | 9.300 | 9.530 | 2,263,421 | +0.19(+2.09%) |
Jul 10, 2012 | 9.395 | 9.423 | 9.290 | 9.335 | 1,690,183 | -0.06(-0.63%) |
Jul 09, 2012 | 9.366 | 9.395 | 9.290 | 9.395 | 2,063,216 | +0.01(+0.10%) |
Jul 06, 2012 | 9.357 | 9.426 | 9.307 | 9.385 | 1,805,704 | -0.01(-0.13%) |
Jul 05, 2012 | 9.497 | 9.528 | 9.373 | 9.397 | 3,220,622 | -0.16(-1.69%) |
Jul 03, 2012 | 9.601 | 9.751 | 9.525 | 9.559 | 2,900,817 | -0.03(-0.27%) |
Jul 02, 2012 | 9.490 | 9.609 | 9.471 | 9.585 | 1,249,814 | +0.10(+1.08%) |
Jun 29, 2012 | 9.480 | 9.535 | 9.416 | 9.483 | 1,845,966 | +0.17(+1.86%) |
Jun 28, 2012 | 9.188 | 9.338 | 9.114 | 9.309 | 1,771,819 | +0.05(+0.56%) |
Jun 27, 2012 | 9.226 | 9.302 | 9.193 | 9.257 | 1,563,691 | +0.04(+0.41%) |
Jun 26, 2012 | 9.264 | 9.264 | 9.131 | 9.219 | 2,163,776 | -0.01(-0.13%) |
Jun 25, 2012 | 9.190 | 9.243 | 9.155 | 9.231 | 2,618,993 | -0.06(-0.66%) |
Jun 22, 2012 | 9.274 | 9.308 | 9.186 | 9.293 | 2,063,663 | +0.09(+1.01%) |
Jun 21, 2012 | 9.388 | 9.388 | 9.179 | 9.200 | 3,378,186 | -0.19(-2.05%) |
Jun 20, 2012 | 9.333 | 9.457 | 9.326 | 9.392 | 3,299,239 | +0.04(+0.46%) |
Jun 19, 2012 | 9.112 | 9.421 | 9.110 | 9.350 | 2,446,951 | +0.27(+2.93%) |
Jun 18, 2012 | 9.117 | 9.138 | 9.036 | 9.084 | 2,713,401 | -0.06(-0.62%) |
Jun 15, 2012 | 9.133 | 9.157 | 9.065 | 9.141 | 2,896,864 | -0.01(-0.13%) |
Jun 14, 2012 | 9.167 | 9.193 | 9.091 | 9.152 | 1,669,509 | +0.02(+0.21%) |
Jun 13, 2012 | 9.100 | 9.174 | 9.069 | 9.133 | 1,451,336 | -0.01(-0.10%) |
Jun 12, 2012 | 9.081 | 9.150 | 9.003 | 9.143 | 1,928,562 | +0.08(+0.92%) |
Jun 11, 2012 | 9.060 | 9.100 | 8.970 | 9.060 | 4,915,756 | +0.05(+0.50%) |
Jun 08, 2012 | 9.031 | 9.043 | 8.891 | 9.015 | 3,537,454 | -0.08(-0.86%) |
Jun 07, 2012 | 9.174 | 9.181 | 9.086 | 9.093 | 1,901,598 | -0.01(-0.10%) |
Jun 06, 2012 | 9.031 | 9.114 | 8.996 | 9.103 | 3,907,343 | +0.09(+0.97%) |
Jun 05, 2012 | 8.986 | 9.029 | 8.943 | 9.015 | 2,602,991 | +0.03(+0.37%) |
Jun 04, 2012 | 9.024 | 9.024 | 8.922 | 8.981 | 2,976,660 | -0.06(-0.66%) |
Jun 01, 2012 | 9.041 | 9.093 | 8.951 | 9.041 | 4,721,529 | -0.33(-3.47%) |
May 31, 2012 | 9.383 | 9.445 | 9.243 | 9.366 | 2,895,167 | -0.00(-0.05%) |
May 30, 2012 | 9.421 | 9.502 | 9.362 | 9.371 | 1,884,532 | -0.13(-1.33%) |
May 29, 2012 | 9.430 | 9.563 | 9.397 | 9.497 | 1,960,847 | +0.13(+1.42%) |
May 25, 2012 | 9.428 | 9.442 | 9.333 | 9.364 | 1,672,468 | -0.10(-1.05%) |
May 24, 2012 | 9.473 | 9.516 | 9.350 | 9.464 | 2,007,315 | -0.02(-0.23%) |
May 23, 2012 | 9.485 | 9.497 | 9.305 | 9.485 | 2,469,756 | -0.08(-0.84%) |
May 22, 2012 | 9.426 | 9.649 | 9.421 | 9.566 | 3,411,561 | +0.07(+0.73%) |
May 21, 2012 | 9.402 | 9.504 | 9.317 | 9.497 | 1,765,980 | +0.19(+2.02%) |
May 18, 2012 | 9.442 | 9.461 | 9.293 | 9.309 | 3,164,392 | -0.04(-0.43%) |
May 17, 2012 | 9.423 | 9.449 | 9.307 | 9.350 | 2,438,489 | -0.04(-0.46%) |
May 16, 2012 | 9.438 | 9.499 | 9.376 | 9.392 | 1,994,517 | -0.05(-0.55%) |
May 15, 2012 | 9.511 | 9.521 | 9.416 | 9.445 | 1,988,316 | -0.07(-0.70%) |
May 14, 2012 | 9.435 | 9.554 | 9.395 | 9.511 | 2,351,755 | -0.04(-0.40%) |
May 11, 2012 | 9.549 | 9.642 | 9.504 | 9.549 | 2,092,710 | +0.06(+0.61%) |
May 10, 2012 | 9.341 | 9.500 | 9.320 | 9.491 | 3,048,338 | +0.19(+2.07%) |
May 09, 2012 | 9.147 | 9.411 | 9.140 | 9.299 | 3,830,528 | -0.02(-0.20%) |
May 08, 2012 | 9.381 | 9.390 | 9.229 | 9.318 | 3,144,706 | -0.10(-1.07%) |
May 07, 2012 | 9.383 | 9.418 | 9.336 | 9.418 | 2,761,016 | +0.01(+0.12%) |
May 04, 2012 | 9.521 | 9.531 | 9.381 | 9.407 | 3,834,951 | -0.17(-1.81%) |
May 03, 2012 | 9.737 | 9.760 | 9.561 | 9.580 | 2,320,514 | -0.15(-1.52%) |
May 02, 2012 | 9.744 | 9.779 | 9.650 | 9.727 | 3,090,122 | -0.08(-0.84%) |