Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.73 | 11.93 | 11.67 | 11.90 | 3,387,061 | +0.17(+1.43%) |
Apr 29, 2013 | 11.65 | 11.75 | 11.64 | 11.73 | 1,961,047 | +0.12(+1.03%) |
Apr 26, 2013 | 11.65 | 11.66 | 11.60 | 11.61 | 1,607,220 | -0.02(-0.13%) |
Apr 25, 2013 | 11.63 | 11.70 | 11.62 | 11.63 | 2,718,008 | +0.03(+0.22%) |
Apr 24, 2013 | 11.69 | 11.69 | 11.58 | 11.60 | 2,192,092 | -0.06(-0.54%) |
Apr 23, 2013 | 11.67 | 11.68 | 11.57 | 11.66 | 3,091,792 | +0.01(+0.11%) |
Apr 22, 2013 | 11.67 | 11.69 | 11.62 | 11.65 | 1,946,940 | -0.02(-0.15%) |
Apr 19, 2013 | 11.58 | 11.67 | 11.56 | 11.67 | 1,516,445 | +0.07(+0.61%) |
Apr 18, 2013 | 11.69 | 11.71 | 11.56 | 11.60 | 2,609,542 | -0.04(-0.33%) |
Apr 17, 2013 | 11.63 | 11.71 | 11.51 | 11.64 | 4,151,162 | -0.05(-0.43%) |
Apr 16, 2013 | 11.68 | 11.70 | 11.63 | 11.69 | 2,425,192 | +0.06(+0.52%) |
Apr 15, 2013 | 11.67 | 11.80 | 11.63 | 11.63 | 4,262,673 | -0.11(-0.91%) |
Apr 12, 2013 | 11.74 | 11.78 | 11.70 | 11.73 | 2,762,974 | -0.07(-0.56%) |
Apr 11, 2013 | 11.81 | 11.82 | 11.73 | 11.80 | 2,565,608 | +0.02(+0.17%) |
Apr 10, 2013 | 11.66 | 11.78 | 11.66 | 11.78 | 2,163,096 | +0.15(+1.31%) |
Apr 09, 2013 | 11.63 | 11.64 | 11.53 | 11.63 | 2,978,875 | +0.02(+0.20%) |
Apr 08, 2013 | 11.53 | 11.61 | 11.51 | 11.60 | 3,004,794 | +0.07(+0.62%) |
Apr 05, 2013 | 11.57 | 11.58 | 11.45 | 11.53 | 5,559,713 | -0.17(-1.41%) |
Apr 04, 2013 | 11.66 | 11.76 | 11.64 | 11.70 | 3,480,282 | +0.03(+0.28%) |
Apr 03, 2013 | 11.83 | 11.85 | 11.66 | 11.66 | 4,612,920 | -0.13(-1.10%) |
Apr 02, 2013 | 11.84 | 11.88 | 11.77 | 11.79 | 3,401,157 | -0.02(-0.19%) |
Apr 01, 2013 | 11.82 | 11.85 | 11.77 | 11.82 | 2,972,486 | -0.04(-0.32%) |
Mar 28, 2013 | 11.75 | 11.86 | 11.72 | 11.85 | 3,631,587 | +0.10(+0.82%) |
Mar 27, 2013 | 11.78 | 11.81 | 11.73 | 11.76 | 3,032,769 | -0.05(-0.45%) |
Mar 26, 2013 | 11.62 | 11.82 | 11.61 | 11.81 | 4,172,537 | +0.25(+2.13%) |
Mar 25, 2013 | 11.64 | 11.66 | 11.53 | 11.57 | 3,276,566 | -0.03(-0.28%) |
Mar 22, 2013 | 11.58 | 11.67 | 11.57 | 11.60 | 1,819,596 | +0.05(+0.42%) |
Mar 21, 2013 | 11.68 | 11.70 | 11.55 | 11.55 | 2,525,982 | -0.11(-0.91%) |
Mar 20, 2013 | 11.63 | 11.67 | 11.58 | 11.66 | 1,865,066 | +0.10(+0.90%) |
Mar 19, 2013 | 11.53 | 11.61 | 11.51 | 11.55 | 4,106,571 | -0.01(-0.07%) |
Mar 18, 2013 | 11.59 | 11.66 | 11.55 | 11.56 | 3,269,784 | -0.09(-0.74%) |
Mar 15, 2013 | 11.62 | 11.68 | 11.61 | 11.65 | 3,089,598 | +0.04(+0.35%) |
Mar 14, 2013 | 11.55 | 11.62 | 11.50 | 11.61 | 2,617,096 | +0.08(+0.70%) |
Mar 13, 2013 | 11.60 | 11.60 | 11.48 | 11.52 | 4,651,632 | +0.09(+0.81%) |
Mar 12, 2013 | 11.39 | 11.45 | 11.36 | 11.43 | 3,066,436 | +0.05(+0.48%) |
Mar 11, 2013 | 11.30 | 11.38 | 11.27 | 11.38 | 2,928,573 | +0.08(+0.68%) |
Mar 08, 2013 | 11.39 | 11.41 | 11.28 | 11.30 | 2,054,350 | -0.01(-0.13%) |
Mar 07, 2013 | 11.37 | 11.37 | 11.26 | 11.32 | 5,310,249 | -0.00(-0.04%) |
Mar 06, 2013 | 11.33 | 11.37 | 11.26 | 11.32 | 1,857,396 | +0.04(+0.37%) |
Mar 05, 2013 | 11.33 | 11.37 | 11.27 | 11.28 | 2,026,515 | +0.03(+0.24%) |
Mar 04, 2013 | 11.23 | 11.30 | 11.22 | 11.25 | 2,600,387 | +0.03(+0.29%) |
Mar 01, 2013 | 11.13 | 11.24 | 11.10 | 11.22 | 1,841,606 | +0.06(+0.58%) |
Feb 28, 2013 | 11.13 | 11.20 | 11.09 | 11.15 | 2,339,473 | -0.04(-0.38%) |
Feb 27, 2013 | 11.01 | 11.20 | 11.00 | 11.20 | 2,827,898 | +0.18(+1.66%) |
Feb 26, 2013 | 10.98 | 11.07 | 10.97 | 11.01 | 3,479,923 | -0.01(-0.05%) |
Feb 22, 2013 | 10.94 | 11.04 | 10.90 | 11.02 | 2,309,780 | +0.06(+0.56%) |
Feb 21, 2013 | 10.91 | 11.02 | 10.89 | 10.96 | 4,413,864 | +0.03(+0.25%) |
Feb 20, 2013 | 10.98 | 10.99 | 10.90 | 10.93 | 5,405,138 | -0.07(-0.65%) |
Feb 19, 2013 | 10.92 | 11.02 | 10.91 | 11.00 | 5,672,783 | +0.04(+0.41%) |
Feb 15, 2013 | 10.91 | 10.96 | 10.89 | 10.96 | 5,958,480 | -0.01(-0.09%) |
Feb 14, 2013 | 11.00 | 11.01 | 10.89 | 10.97 | 3,759,075 | -0.04(-0.34%) |
Feb 13, 2013 | 10.95 | 11.01 | 10.94 | 11.00 | 3,192,101 | +0.05(+0.50%) |
Feb 12, 2013 | 10.92 | 10.96 | 10.90 | 10.95 | 5,115,008 | +0.04(+0.34%) |
Feb 11, 2013 | 10.90 | 10.94 | 10.88 | 10.91 | 5,035,380 | -0.02(-0.23%) |
Feb 08, 2013 | 11.01 | 11.01 | 10.84 | 10.94 | 4,716,010 | -0.09(-0.79%) |
Feb 07, 2013 | 11.10 | 11.14 | 11.01 | 11.02 | 3,231,842 | -0.06(-0.51%) |
Feb 06, 2013 | 10.99 | 11.09 | 10.99 | 11.08 | 1,890,414 | +0.09(+0.83%) |
Feb 04, 2013 | 11.03 | 11.04 | 10.95 | 10.99 | 2,173,877 | -0.07(-0.60%) |
Feb 01, 2013 | 11.04 | 11.07 | 10.99 | 11.06 | 1,624,139 | +0.06(+0.56%) |
Jan 31, 2013 | 10.97 | 11.05 | 10.92 | 10.99 | 2,417,676 | +0.00(+0.00%) |
Jan 30, 2013 | 11.07 | 11.11 | 10.97 | 10.99 | 2,570,245 | -0.08(-0.74%) |
Jan 29, 2013 | 10.98 | 11.09 | 10.98 | 11.08 | 4,199,480 | +0.12(+1.11%) |
Jan 28, 2013 | 10.91 | 11.02 | 10.89 | 10.95 | 1,699,864 | +0.04(+0.38%) |
Jan 25, 2013 | 10.91 | 10.93 | 10.84 | 10.91 | 1,948,103 | -0.02(-0.16%) |
Jan 24, 2013 | 10.86 | 10.95 | 10.85 | 10.93 | 1,957,849 | +0.05(+0.43%) |
Jan 23, 2013 | 10.90 | 10.92 | 10.80 | 10.88 | 2,229,550 | +0.02(+0.18%) |
Jan 22, 2013 | 10.79 | 10.87 | 10.78 | 10.86 | 3,029,620 | +0.11(+1.06%) |
Jan 18, 2013 | 10.71 | 10.76 | 10.68 | 10.75 | 2,048,895 | +0.01(+0.07%) |
Jan 17, 2013 | 10.74 | 10.78 | 10.72 | 10.74 | 2,108,431 | +0.03(+0.32%) |
Jan 16, 2013 | 10.66 | 10.72 | 10.64 | 10.71 | 2,903,179 | +0.00(+0.05%) |
Jan 15, 2013 | 10.58 | 10.73 | 10.57 | 10.70 | 4,301,331 | +0.11(+1.03%) |
Jan 14, 2013 | 10.57 | 10.62 | 10.53 | 10.59 | 4,991,194 | +0.05(+0.47%) |
Jan 11, 2013 | 10.60 | 10.61 | 10.52 | 10.54 | 5,870,678 | -0.02(-0.23%) |
Jan 10, 2013 | 10.61 | 10.62 | 10.47 | 10.57 | 10,588,668 | +0.02(+0.16%) |
Jan 09, 2013 | 10.70 | 10.73 | 10.54 | 10.55 | 7,287,339 | -0.12(-1.09%) |
Jan 08, 2013 | 10.74 | 10.74 | 10.63 | 10.67 | 4,323,133 | -0.11(-1.01%) |
Jan 07, 2013 | 10.82 | 10.82 | 10.71 | 10.78 | 13,452,397 | -0.04(-0.41%) |
Jan 04, 2013 | 10.79 | 10.83 | 10.77 | 10.82 | 4,125,233 | +0.05(+0.44%) |
Jan 03, 2013 | 10.81 | 10.81 | 10.73 | 10.77 | 2,533,041 | -0.01(-0.14%) |
Jan 02, 2013 | 10.72 | 10.79 | 10.70 | 10.79 | 2,366,968 | +0.16(+1.51%) |
Dec 31, 2012 | 10.56 | 10.65 | 10.52 | 10.63 | 2,075,631 | +0.06(+0.61%) |
Dec 28, 2012 | 10.60 | 10.64 | 10.56 | 10.56 | 1,678,988 | -0.08(-0.77%) |
Dec 27, 2012 | 10.65 | 10.68 | 10.55 | 10.64 | 2,565,049 | -0.00(-0.05%) |
Dec 26, 2012 | 10.68 | 10.73 | 10.63 | 10.65 | 1,327,949 | -0.03(-0.30%) |
Dec 24, 2012 | 10.67 | 10.70 | 10.64 | 10.68 | 1,098,732 | +0.01(+0.09%) |
Dec 21, 2012 | 10.61 | 10.68 | 10.53 | 10.67 | 2,742,832 | +0.02(+0.21%) |
Dec 20, 2012 | 10.71 | 10.71 | 10.63 | 10.65 | 2,832,751 | -0.06(-0.55%) |
Dec 19, 2012 | 10.76 | 10.77 | 10.68 | 10.71 | 2,203,013 | -0.06(-0.53%) |
Dec 18, 2012 | 10.74 | 10.77 | 10.66 | 10.77 | 12,753,100 | +0.02(+0.18%) |
Dec 17, 2012 | 10.69 | 10.75 | 10.65 | 10.75 | 2,140,588 | +0.07(+0.65%) |
Dec 14, 2012 | 10.75 | 10.75 | 10.63 | 10.68 | 2,108,144 | -0.06(-0.53%) |
Dec 13, 2012 | 10.65 | 10.75 | 10.64 | 10.73 | 2,482,936 | +0.10(+0.93%) |
Dec 12, 2012 | 10.67 | 10.74 | 10.62 | 10.64 | 2,121,837 | +0.13(+1.25%) |
Dec 11, 2012 | 10.52 | 10.59 | 10.48 | 10.50 | 3,471,776 | +0.05(+0.44%) |
Dec 10, 2012 | 10.41 | 10.50 | 10.37 | 10.46 | 2,348,318 | +0.08(+0.79%) |
Dec 07, 2012 | 10.36 | 10.40 | 10.34 | 10.38 | 2,477,830 | +0.06(+0.61%) |
Dec 06, 2012 | 10.33 | 10.35 | 10.30 | 10.31 | 1,735,811 | -0.01(-0.12%) |
Dec 05, 2012 | 10.27 | 10.38 | 10.24 | 10.32 | 2,008,445 | +0.08(+0.82%) |
Dec 04, 2012 | 10.23 | 10.28 | 10.22 | 10.24 | 2,076,658 | +0.05(+0.45%) |
Nov 30, 2012 | 10.26 | 10.26 | 10.18 | 10.19 | 2,784,281 | -0.07(-0.70%) |
Nov 29, 2012 | 10.21 | 10.27 | 10.20 | 10.27 | 1,579,548 | +0.06(+0.61%) |
Nov 28, 2012 | 10.19 | 10.26 | 10.15 | 10.20 | 1,592,158 | +0.02(+0.19%) |
Nov 27, 2012 | 10.29 | 10.31 | 10.18 | 10.19 | 1,579,270 | -0.07(-0.64%) |
Nov 26, 2012 | 10.19 | 10.26 | 10.14 | 10.25 | 1,559,815 | +0.04(+0.38%) |
Nov 23, 2012 | 10.16 | 10.25 | 10.14 | 10.21 | 877,979 | +0.08(+0.83%) |
Nov 21, 2012 | 10.12 | 10.16 | 10.08 | 10.13 | 1,652,566 | +0.03(+0.33%) |
Nov 20, 2012 | 10.18 | 10.19 | 10.04 | 10.09 | 2,012,383 | -0.07(-0.73%) |
Nov 19, 2012 | 10.28 | 10.30 | 10.15 | 10.17 | 3,444,495 | +0.06(+0.57%) |
Nov 16, 2012 | 10.01 | 10.13 | 9.983 | 10.11 | 2,970,334 | +0.15(+1.48%) |
Nov 15, 2012 | 10.07 | 10.09 | 9.925 | 9.963 | 2,939,726 | -0.09(-0.91%) |
Nov 14, 2012 | 10.23 | 10.25 | 10.04 | 10.05 | 2,547,159 | -0.17(-1.67%) |
Nov 13, 2012 | 10.26 | 10.33 | 10.22 | 10.23 | 1,674,888 | -0.07(-0.68%) |
Nov 12, 2012 | 10.28 | 10.31 | 10.24 | 10.30 | 1,038,532 | +0.04(+0.40%) |
Nov 09, 2012 | 10.22 | 10.29 | 10.19 | 10.26 | 2,259,687 | +0.02(+0.21%) |
Nov 08, 2012 | 10.29 | 10.32 | 10.23 | 10.23 | 2,014,155 | -0.07(-0.66%) |
Nov 07, 2012 | 10.39 | 10.39 | 10.29 | 10.30 | 2,128,515 | -0.10(-0.97%) |
Nov 06, 2012 | 10.42 | 10.42 | 10.37 | 10.40 | 1,551,193 | +0.04(+0.42%) |
Nov 05, 2012 | 10.39 | 10.41 | 10.34 | 10.36 | 1,902,164 | -0.03(-0.26%) |
Nov 02, 2012 | 10.49 | 10.52 | 10.38 | 10.39 | 2,338,920 | -0.04(-0.42%) |
Nov 01, 2012 | 10.48 | 10.50 | 10.37 | 10.43 | 2,042,336 | -0.09(-0.89%) |
Oct 31, 2012 | 10.48 | 10.58 | 10.45 | 10.52 | 2,559,980 | +0.16(+1.54%) |
Oct 26, 2012 | 10.36 | 10.36 | 10.36 | 10.36 | 1,797,011 | -0.00(-0.05%) |
Oct 25, 2012 | 10.31 | 10.38 | 10.29 | 10.37 | 2,313,518 | +0.13(+1.30%) |
Oct 24, 2012 | 10.36 | 10.36 | 10.21 | 10.24 | 3,228,098 | -0.05(-0.47%) |
Oct 23, 2012 | 10.37 | 10.38 | 10.25 | 10.28 | 1,772,129 | -0.13(-1.20%) |
Oct 19, 2012 | 10.48 | 10.52 | 10.37 | 10.41 | 6,592,182 | -0.28(-2.59%) |
Oct 18, 2012 | 10.72 | 10.76 | 10.67 | 10.69 | 1,582,868 | -0.03(-0.29%) |
Oct 17, 2012 | 10.64 | 10.75 | 10.64 | 10.72 | 1,449,513 | +0.09(+0.84%) |
Oct 16, 2012 | 10.56 | 10.68 | 10.55 | 10.63 | 1,478,462 | +0.05(+0.46%) |
Oct 15, 2012 | 10.57 | 10.62 | 10.55 | 10.58 | 1,444,418 | +0.02(+0.21%) |
Oct 12, 2012 | 10.61 | 10.61 | 10.52 | 10.56 | 1,356,306 | -0.04(-0.36%) |
Oct 11, 2012 | 10.61 | 10.69 | 10.59 | 10.60 | 1,080,061 | +0.01(+0.11%) |
Oct 10, 2012 | 10.61 | 10.66 | 10.57 | 10.59 | 1,435,215 | -0.02(-0.20%) |
Oct 09, 2012 | 10.79 | 10.79 | 10.59 | 10.61 | 1,669,142 | -0.12(-1.15%) |
Oct 08, 2012 | 10.75 | 10.76 | 10.67 | 10.73 | 850,545 | -0.03(-0.31%) |
Oct 05, 2012 | 10.87 | 10.87 | 10.73 | 10.76 | 1,610,315 | -0.03(-0.29%) |
Oct 04, 2012 | 10.66 | 10.81 | 10.65 | 10.79 | 2,020,797 | +0.20(+1.89%) |
Oct 03, 2012 | 10.63 | 10.69 | 10.58 | 10.59 | 2,402,464 | -0.05(-0.48%) |
Oct 02, 2012 | 10.69 | 10.70 | 10.59 | 10.65 | 4,492,965 | -0.01(-0.07%) |
Oct 01, 2012 | 10.61 | 10.72 | 10.59 | 10.65 | 1,559,495 | +0.06(+0.59%) |
Sep 28, 2012 | 10.62 | 10.63 | 10.52 | 10.59 | 1,834,350 | -0.08(-0.77%) |
Sep 27, 2012 | 10.63 | 10.71 | 10.59 | 10.67 | 1,565,769 | +0.03(+0.27%) |
Sep 26, 2012 | 10.58 | 10.72 | 10.56 | 10.64 | 2,047,925 | +0.05(+0.45%) |
Sep 25, 2012 | 10.56 | 10.67 | 10.56 | 10.59 | 1,834,897 | +0.03(+0.32%) |
Sep 24, 2012 | 10.50 | 10.59 | 10.46 | 10.56 | 1,829,570 | +0.05(+0.46%) |
Sep 21, 2012 | 10.64 | 10.66 | 10.50 | 10.51 | 2,166,841 | -0.10(-0.98%) |
Sep 20, 2012 | 10.52 | 10.66 | 10.51 | 10.62 | 2,043,884 | +0.02(+0.20%) |
Sep 19, 2012 | 10.69 | 10.70 | 10.58 | 10.59 | 2,132,585 | -0.06(-0.59%) |
Sep 18, 2012 | 10.59 | 10.67 | 10.55 | 10.66 | 2,528,587 | +0.10(+0.98%) |
Sep 17, 2012 | 10.52 | 10.57 | 10.47 | 10.55 | 2,596,169 | -0.01(-0.07%) |
Sep 14, 2012 | 10.82 | 10.84 | 10.49 | 10.56 | 4,839,633 | -0.24(-2.19%) |
Sep 13, 2012 | 10.84 | 10.89 | 10.76 | 10.80 | 2,805,491 | -0.05(-0.47%) |
Sep 12, 2012 | 10.86 | 10.90 | 10.82 | 10.85 | 2,405,178 | +0.16(+1.54%) |
Sep 11, 2012 | 10.70 | 10.73 | 10.66 | 10.68 | 3,022,455 | +0.05(+0.46%) |
Sep 10, 2012 | 10.60 | 10.68 | 10.60 | 10.63 | 2,440,659 | +0.04(+0.40%) |
Sep 07, 2012 | 10.67 | 10.68 | 10.56 | 10.59 | 2,001,878 | -0.03(-0.31%) |
Sep 06, 2012 | 10.55 | 10.63 | 10.53 | 10.63 | 1,948,522 | +0.16(+1.57%) |
Sep 05, 2012 | 10.47 | 10.50 | 10.23 | 10.46 | 1,874,788 | -0.04(-0.38%) |
Sep 04, 2012 | 10.50 | 10.52 | 10.43 | 10.50 | 1,758,800 | +0.05(+0.47%) |
Aug 31, 2012 | 10.57 | 10.62 | 10.45 | 10.45 | 2,249,567 | -0.08(-0.71%) |
Aug 30, 2012 | 10.59 | 10.60 | 10.47 | 10.53 | 1,699,698 | -0.08(-0.75%) |
Aug 29, 2012 | 10.60 | 10.64 | 10.56 | 10.61 | 1,545,363 | +0.02(+0.18%) |
Aug 27, 2012 | 10.63 | 10.63 | 10.58 | 10.59 | 1,819,840 | +0.01(+0.11%) |
Aug 24, 2012 | 10.49 | 10.64 | 10.49 | 10.58 | 2,099,417 | +0.07(+0.63%) |
Aug 23, 2012 | 10.53 | 10.54 | 10.43 | 10.51 | 3,047,022 | -0.03(-0.24%) |
Aug 22, 2012 | 10.54 | 10.58 | 10.51 | 10.54 | 1,636,274 | -0.06(-0.58%) |
Aug 21, 2012 | 10.71 | 10.72 | 10.59 | 10.60 | 2,089,860 | -0.08(-0.77%) |
Aug 20, 2012 | 10.62 | 10.70 | 10.60 | 10.68 | 1,616,892 | +0.06(+0.53%) |
Aug 17, 2012 | 10.62 | 10.64 | 10.58 | 10.62 | 1,678,800 | -0.01(-0.07%) |
Aug 16, 2012 | 10.66 | 10.67 | 10.56 | 10.63 | 2,068,056 | -0.01(-0.09%) |
Aug 15, 2012 | 10.67 | 10.68 | 10.44 | 10.64 | 2,259,494 | -0.02(-0.20%) |
Aug 14, 2012 | 10.67 | 10.70 | 10.63 | 10.66 | 1,821,794 | -0.00(-0.02%) |
Aug 13, 2012 | 10.66 | 10.72 | 10.60 | 10.66 | 2,847,454 | -0.02(-0.20%) |
Aug 10, 2012 | 10.59 | 10.70 | 10.55 | 10.68 | 2,920,021 | +0.06(+0.58%) |
Aug 09, 2012 | 10.49 | 10.64 | 10.47 | 10.62 | 5,140,952 | +0.15(+1.48%) |
Aug 08, 2012 | 10.36 | 10.62 | 10.29 | 10.47 | 6,162,103 | +0.29(+2.84%) |
Aug 07, 2012 | 10.08 | 10.21 | 10.07 | 10.18 | 3,006,185 | +0.14(+1.43%) |
Aug 06, 2012 | 10.04 | 10.07 | 9.984 | 10.04 | 1,337,835 | +0.04(+0.35%) |
Aug 03, 2012 | 10.05 | 10.12 | 9.988 | 10.00 | 2,040,569 | +0.07(+0.71%) |
Aug 02, 2012 | 9.927 | 9.986 | 9.848 | 9.930 | 1,838,256 | -0.02(-0.24%) |
Aug 01, 2012 | 10.04 | 10.07 | 9.943 | 9.953 | 2,833,346 | -0.04(-0.40%) |
Jul 31, 2012 | 9.960 | 10.05 | 9.953 | 9.993 | 2,573,892 | +0.03(+0.28%) |
Jul 30, 2012 | 9.918 | 9.984 | 9.845 | 9.965 | 2,590,860 | +0.05(+0.47%) |
Jul 27, 2012 | 9.822 | 9.944 | 9.784 | 9.918 | 2,764,891 | +0.16(+1.69%) |
Jul 26, 2012 | 9.756 | 9.791 | 9.685 | 9.754 | 2,316,362 | +0.12(+1.19%) |
Jul 25, 2012 | 9.650 | 9.681 | 9.570 | 9.638 | 1,818,559 | +0.02(+0.20%) |
Jul 24, 2012 | 9.547 | 9.638 | 9.537 | 9.620 | 2,046,525 | +0.07(+0.76%) |
Jul 23, 2012 | 9.629 | 9.629 | 9.526 | 9.547 | 3,670,582 | -0.20(-2.05%) |
Jul 20, 2012 | 9.777 | 9.808 | 9.739 | 9.747 | 2,347,416 | -0.10(-0.98%) |
Jul 19, 2012 | 9.916 | 9.918 | 9.825 | 9.843 | 1,961,157 | -0.04(-0.38%) |
Jul 18, 2012 | 9.852 | 9.925 | 9.845 | 9.880 | 2,186,620 | +0.02(+0.17%) |
Jul 17, 2012 | 9.866 | 9.906 | 9.838 | 9.864 | 2,629,955 | +0.01(+0.10%) |
Jul 16, 2012 | 9.819 | 9.890 | 9.801 | 9.855 | 2,802,539 | -0.00(-0.02%) |
Jul 13, 2012 | 9.777 | 9.887 | 9.761 | 9.857 | 1,955,453 | +0.08(+0.84%) |
Jul 12, 2012 | 9.714 | 9.807 | 9.654 | 9.775 | 2,006,506 | -0.02(-0.17%) |
Jul 11, 2012 | 9.855 | 9.878 | 9.735 | 9.791 | 3,360,351 | -0.04(-0.36%) |
Jul 10, 2012 | 9.843 | 9.873 | 9.789 | 9.826 | 3,896,875 | +0.01(+0.14%) |
Jul 09, 2012 | 9.751 | 9.829 | 9.731 | 9.812 | 1,588,933 | +0.04(+0.38%) |
Jul 06, 2012 | 9.775 | 9.801 | 9.662 | 9.775 | 1,692,388 | -0.03(-0.34%) |
Jul 05, 2012 | 9.775 | 9.852 | 9.721 | 9.808 | 1,690,009 | +0.01(+0.12%) |
Jul 03, 2012 | 9.747 | 9.866 | 9.730 | 9.796 | 1,860,162 | +0.03(+0.31%) |
Jul 02, 2012 | 9.681 | 9.772 | 9.681 | 9.765 | 808,105 | +0.09(+0.90%) |
Jun 29, 2012 | 9.643 | 9.695 | 9.573 | 9.678 | 2,059,721 | +0.19(+1.95%) |
Jun 28, 2012 | 9.490 | 9.505 | 9.401 | 9.493 | 1,939,306 | -0.04(-0.44%) |
Jun 27, 2012 | 9.594 | 9.613 | 9.493 | 9.535 | 1,709,037 | -0.04(-0.44%) |
Jun 26, 2012 | 9.441 | 9.629 | 9.434 | 9.577 | 2,698,781 | +0.16(+1.65%) |
Jun 25, 2012 | 9.354 | 9.461 | 9.333 | 9.422 | 2,030,408 | -0.01(-0.07%) |
Jun 22, 2012 | 9.394 | 9.469 | 9.392 | 9.429 | 1,254,591 | +0.06(+0.68%) |
Jun 21, 2012 | 9.587 | 9.588 | 9.359 | 9.366 | 2,782,323 | -0.21(-2.18%) |
Jun 20, 2012 | 9.599 | 9.617 | 9.466 | 9.575 | 2,243,292 | +0.02(+0.20%) |
Jun 19, 2012 | 9.495 | 9.601 | 9.486 | 9.556 | 2,943,055 | +0.14(+1.52%) |
Jun 18, 2012 | 9.436 | 9.455 | 9.375 | 9.413 | 3,156,164 | -0.05(-0.52%) |
Jun 15, 2012 | 9.495 | 9.516 | 9.396 | 9.462 | 2,865,716 | -0.06(-0.59%) |
Jun 14, 2012 | 9.552 | 9.575 | 9.455 | 9.519 | 3,310,264 | -0.01(-0.15%) |
Jun 13, 2012 | 9.490 | 9.596 | 9.453 | 9.533 | 2,489,963 | +0.16(+1.71%) |
Jun 12, 2012 | 9.313 | 9.380 | 9.279 | 9.373 | 2,374,698 | +0.11(+1.19%) |
Jun 11, 2012 | 9.400 | 9.416 | 9.258 | 9.263 | 2,384,594 | -0.07(-0.74%) |
Jun 08, 2012 | 9.263 | 9.389 | 9.222 | 9.332 | 2,007,917 | -0.00(-0.02%) |
Jun 07, 2012 | 9.297 | 9.365 | 9.265 | 9.334 | 3,661,455 | +0.09(+1.02%) |
Jun 06, 2012 | 9.112 | 9.242 | 9.091 | 9.240 | 2,363,635 | +0.15(+1.69%) |
Jun 05, 2012 | 9.048 | 9.119 | 9.011 | 9.087 | 1,855,474 | +0.04(+0.40%) |
Jun 04, 2012 | 8.998 | 9.062 | 8.954 | 9.050 | 2,413,256 | +0.05(+0.61%) |
Jun 01, 2012 | 9.073 | 9.101 | 8.959 | 8.995 | 2,503,834 | -0.13(-1.43%) |
May 31, 2012 | 9.034 | 9.169 | 8.977 | 9.126 | 2,922,487 | +0.13(+1.40%) |
May 30, 2012 | 9.007 | 9.050 | 8.979 | 9.000 | 2,075,967 | -0.09(-0.96%) |
May 29, 2012 | 9.041 | 9.096 | 9.016 | 9.087 | 1,873,234 | +0.09(+0.99%) |
May 25, 2012 | 8.998 | 9.043 | 8.950 | 8.998 | 2,326,415 | -0.01(-0.08%) |
May 24, 2012 | 9.151 | 9.151 | 8.957 | 9.005 | 2,508,869 | -0.14(-1.50%) |
May 23, 2012 | 9.151 | 9.167 | 9.039 | 9.142 | 2,293,286 | -0.08(-0.92%) |
May 22, 2012 | 9.197 | 9.226 | 9.166 | 9.226 | 2,263,894 | +0.00(+0.05%) |
May 21, 2012 | 9.117 | 9.224 | 9.105 | 9.222 | 1,556,634 | +0.12(+1.36%) |
May 18, 2012 | 9.245 | 9.247 | 9.053 | 9.098 | 3,022,721 | -0.10(-1.12%) |
May 17, 2012 | 9.242 | 9.261 | 9.183 | 9.201 | 3,997,087 | -0.05(-0.57%) |
May 16, 2012 | 9.272 | 9.309 | 9.204 | 9.254 | 2,859,171 | -0.00(-0.05%) |
May 15, 2012 | 9.204 | 9.323 | 9.165 | 9.258 | 2,648,042 | +0.04(+0.45%) |
May 14, 2012 | 9.231 | 9.256 | 9.174 | 9.217 | 1,424,884 | -0.06(-0.62%) |
May 11, 2012 | 9.279 | 9.398 | 9.268 | 9.275 | 1,644,948 | +0.00(+0.02%) |
May 10, 2012 | 9.284 | 9.307 | 9.210 | 9.272 | 2,234,770 | +0.06(+0.70%) |
May 09, 2012 | 9.210 | 9.263 | 9.140 | 9.208 | 3,081,657 | -0.07(-0.79%) |
May 08, 2012 | 9.371 | 9.423 | 9.224 | 9.281 | 2,743,813 | -0.13(-1.39%) |
May 07, 2012 | 9.272 | 9.415 | 9.258 | 9.412 | 2,408,989 | +0.13(+1.38%) |
May 04, 2012 | 9.279 | 9.311 | 9.226 | 9.284 | 1,969,679 | -0.05(-0.51%) |
May 03, 2012 | 9.380 | 9.380 | 9.238 | 9.332 | 2,486,647 | -0.00(-0.05%) |
May 02, 2012 | 9.238 | 9.359 | 9.185 | 9.336 | 2,556,200 | +0.05(+0.59%) |