Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.56 | 11.80 | 11.48 | 11.80 | 5,850,508 | +0.23(+2.01%) |
Apr 29, 2013 | 11.43 | 11.57 | 11.41 | 11.57 | 4,059,618 | +0.19(+1.68%) |
Apr 26, 2013 | 11.34 | 11.43 | 11.36 | 11.38 | 2,315,731 | -0.01(-0.11%) |
Apr 25, 2013 | 11.36 | 11.43 | 11.32 | 11.39 | 2,234,579 | +0.04(+0.37%) |
Apr 24, 2013 | 11.26 | 11.35 | 11.20 | 11.35 | 1,942,681 | +0.12(+1.06%) |
Apr 23, 2013 | 11.25 | 11.26 | 11.13 | 11.23 | 2,050,635 | +0.03(+0.24%) |
Apr 22, 2013 | 11.18 | 11.26 | 11.09 | 11.20 | 2,312,618 | +0.04(+0.40%) |
Apr 19, 2013 | 11.19 | 11.21 | 11.09 | 11.16 | 4,743,380 | -0.06(-0.53%) |
Apr 18, 2013 | 11.26 | 11.28 | 11.15 | 11.22 | 2,886,478 | +0.01(+0.07%) |
Apr 17, 2013 | 11.27 | 11.30 | 11.16 | 11.21 | 3,953,382 | -0.08(-0.70%) |
Apr 16, 2013 | 11.17 | 11.30 | 11.10 | 11.29 | 4,258,324 | +0.13(+1.15%) |
Apr 15, 2013 | 11.30 | 11.30 | 11.14 | 11.16 | 4,299,319 | -0.15(-1.32%) |
Apr 12, 2013 | 11.32 | 11.33 | 11.26 | 11.31 | 4,368,705 | -0.05(-0.44%) |
Apr 11, 2013 | 11.31 | 11.37 | 11.25 | 11.36 | 3,544,482 | +0.03(+0.31%) |
Apr 10, 2013 | 11.30 | 11.35 | 11.23 | 11.33 | 2,499,856 | +0.06(+0.57%) |
Apr 09, 2013 | 11.15 | 11.31 | 11.12 | 11.26 | 2,657,563 | +0.14(+1.29%) |
Apr 08, 2013 | 11.02 | 11.17 | 11.01 | 11.12 | 2,989,400 | +0.07(+0.63%) |
Apr 05, 2013 | 11.16 | 11.16 | 10.96 | 11.05 | 15,627,988 | -0.31(-2.77%) |
Apr 04, 2013 | 11.40 | 11.50 | 11.26 | 11.36 | 4,038,364 | -0.05(-0.41%) |
Apr 03, 2013 | 11.71 | 11.71 | 11.39 | 11.41 | 3,868,545 | -0.27(-2.27%) |
Apr 02, 2013 | 11.57 | 11.73 | 11.57 | 11.68 | 3,095,503 | +0.06(+0.53%) |
Apr 01, 2013 | 11.54 | 11.65 | 11.48 | 11.61 | 3,055,802 | +0.07(+0.62%) |
Mar 28, 2013 | 11.48 | 11.57 | 11.39 | 11.54 | 3,821,993 | +0.08(+0.67%) |
Mar 27, 2013 | 11.49 | 11.51 | 11.38 | 11.47 | 3,234,468 | -0.08(-0.67%) |
Mar 26, 2013 | 11.40 | 11.54 | 11.35 | 11.54 | 3,315,168 | +0.17(+1.53%) |
Mar 25, 2013 | 11.43 | 11.47 | 11.26 | 11.37 | 2,728,223 | +0.00(+0.04%) |
Mar 22, 2013 | 11.33 | 11.45 | 11.32 | 11.36 | 3,252,028 | +0.01(+0.13%) |
Mar 21, 2013 | 11.40 | 11.43 | 11.32 | 11.35 | 5,074,898 | -0.03(-0.30%) |
Mar 20, 2013 | 11.37 | 11.40 | 11.31 | 11.38 | 2,435,515 | +0.07(+0.66%) |
Mar 19, 2013 | 11.24 | 11.34 | 11.21 | 11.31 | 2,825,399 | +0.01(+0.13%) |
Mar 18, 2013 | 11.25 | 11.32 | 11.21 | 11.29 | 3,463,452 | -0.07(-0.63%) |
Mar 15, 2013 | 11.20 | 11.38 | 11.13 | 11.37 | 4,674,377 | +0.15(+1.35%) |
Mar 14, 2013 | 11.10 | 11.23 | 11.00 | 11.21 | 3,340,845 | +0.16(+1.41%) |
Mar 13, 2013 | 11.13 | 11.15 | 11.01 | 11.06 | 2,365,343 | -0.05(-0.49%) |
Mar 12, 2013 | 11.15 | 11.15 | 11.03 | 11.11 | 1,506,185 | -0.04(-0.33%) |
Mar 11, 2013 | 11.06 | 11.15 | 11.06 | 11.15 | 1,822,962 | +0.07(+0.65%) |
Mar 08, 2013 | 11.19 | 11.19 | 11.02 | 11.08 | 2,281,586 | -0.03(-0.29%) |
Mar 07, 2013 | 11.14 | 11.20 | 11.01 | 11.11 | 2,426,809 | -0.02(-0.18%) |
Mar 06, 2013 | 11.10 | 11.17 | 11.05 | 11.13 | 2,833,560 | +0.05(+0.42%) |
Mar 05, 2013 | 11.22 | 11.23 | 11.02 | 11.08 | 3,820,526 | -0.11(-0.95%) |
Mar 04, 2013 | 11.07 | 11.19 | 11.02 | 11.19 | 2,892,502 | +0.10(+0.94%) |
Mar 01, 2013 | 11.02 | 11.12 | 11.00 | 11.09 | 2,982,186 | +0.03(+0.31%) |
Feb 28, 2013 | 10.98 | 11.05 | 10.96 | 11.05 | 2,766,843 | +0.01(+0.11%) |
Feb 27, 2013 | 10.79 | 11.04 | 10.77 | 11.04 | 3,444,484 | +0.21(+1.90%) |
Feb 26, 2013 | 10.84 | 10.85 | 10.73 | 10.83 | 2,258,272 | +0.07(+0.67%) |
Feb 25, 2013 | 10.88 | 10.93 | 10.76 | 10.76 | 2,166,814 | -0.14(-1.32%) |
Feb 22, 2013 | 10.80 | 10.91 | 10.79 | 10.90 | 1,807,764 | -0.00(-0.02%) |
Feb 21, 2013 | 10.92 | 10.94 | 10.80 | 10.91 | 2,714,917 | -0.02(-0.20%) |
Feb 20, 2013 | 10.96 | 10.98 | 10.88 | 10.93 | 2,950,759 | -0.05(-0.45%) |
Feb 19, 2013 | 10.89 | 11.03 | 10.89 | 10.98 | 2,162,593 | +0.03(+0.27%) |
Feb 15, 2013 | 10.85 | 10.99 | 10.84 | 10.95 | 3,060,096 | +0.00(+0.00%) |
Feb 14, 2013 | 10.91 | 11.12 | 10.85 | 10.95 | 2,485,873 | -0.00(-0.05%) |
Feb 13, 2013 | 10.98 | 11.00 | 10.92 | 10.95 | 1,356,378 | +0.06(+0.59%) |
Feb 12, 2013 | 10.87 | 10.94 | 10.86 | 10.89 | 2,344,916 | +0.01(+0.14%) |
Feb 11, 2013 | 10.84 | 10.90 | 10.79 | 10.88 | 1,609,073 | -0.01(-0.11%) |
Feb 08, 2013 | 10.88 | 10.94 | 10.84 | 10.89 | 2,567,941 | -0.06(-0.58%) |
Feb 07, 2013 | 10.95 | 10.96 | 10.90 | 10.95 | 5,533,449 | +0.00(+0.04%) |
Feb 06, 2013 | 10.88 | 10.97 | 10.88 | 10.95 | 1,835,968 | +0.03(+0.31%) |
Feb 04, 2013 | 10.85 | 10.91 | 10.76 | 10.91 | 2,041,980 | +0.06(+0.56%) |
Feb 01, 2013 | 10.77 | 10.90 | 10.77 | 10.85 | 1,489,557 | +0.16(+1.46%) |
Jan 31, 2013 | 10.77 | 10.84 | 10.69 | 10.69 | 3,085,633 | -0.10(-0.88%) |
Jan 30, 2013 | 10.86 | 10.90 | 10.75 | 10.79 | 1,859,063 | -0.08(-0.77%) |
Jan 29, 2013 | 10.86 | 10.92 | 10.85 | 10.87 | 2,007,899 | +0.05(+0.47%) |
Jan 28, 2013 | 10.76 | 10.84 | 10.73 | 10.82 | 6,280,048 | +0.09(+0.82%) |
Jan 25, 2013 | 10.73 | 10.74 | 10.70 | 10.73 | 2,930,593 | +0.01(+0.09%) |
Jan 24, 2013 | 10.69 | 10.76 | 10.68 | 10.72 | 3,052,506 | -0.01(-0.14%) |
Jan 23, 2013 | 10.80 | 10.81 | 10.72 | 10.74 | 3,060,501 | -0.05(-0.48%) |
Jan 22, 2013 | 10.85 | 10.87 | 10.74 | 10.79 | 3,480,108 | -0.10(-0.92%) |
Jan 18, 2013 | 10.86 | 10.89 | 10.82 | 10.89 | 1,899,576 | -0.00(-0.04%) |
Jan 17, 2013 | 10.87 | 10.92 | 10.86 | 10.90 | 1,936,781 | +0.04(+0.36%) |
Jan 16, 2013 | 10.88 | 10.92 | 10.83 | 10.86 | 1,807,634 | -0.10(-0.87%) |
Jan 15, 2013 | 10.89 | 10.96 | 10.88 | 10.95 | 2,078,403 | +0.01(+0.09%) |
Jan 14, 2013 | 10.94 | 10.97 | 10.89 | 10.94 | 2,611,007 | +0.01(+0.07%) |
Jan 11, 2013 | 10.85 | 10.95 | 10.80 | 10.93 | 2,667,553 | +0.10(+0.95%) |
Jan 10, 2013 | 10.68 | 10.85 | 10.63 | 10.83 | 2,227,506 | +0.23(+2.17%) |
Jan 09, 2013 | 10.71 | 10.72 | 10.54 | 10.60 | 2,593,597 | -0.11(-1.07%) |
Jan 08, 2013 | 10.65 | 10.72 | 10.63 | 10.72 | 2,844,412 | +0.04(+0.37%) |
Jan 07, 2013 | 10.66 | 10.74 | 10.63 | 10.68 | 9,547,077 | -0.01(-0.09%) |
Jan 04, 2013 | 10.67 | 10.71 | 10.63 | 10.69 | 1,737,632 | +0.04(+0.37%) |
Jan 03, 2013 | 10.71 | 10.72 | 10.59 | 10.65 | 2,389,699 | -0.03(-0.30%) |
Jan 02, 2013 | 10.67 | 10.68 | 10.60 | 10.68 | 2,467,434 | +0.09(+0.83%) |
Dec 31, 2012 | 10.44 | 10.60 | 10.42 | 10.59 | 2,310,214 | +0.16(+1.57%) |
Dec 28, 2012 | 10.43 | 10.50 | 10.39 | 10.43 | 1,711,102 | -0.03(-0.28%) |
Dec 27, 2012 | 10.43 | 10.46 | 10.37 | 10.46 | 1,396,640 | +0.03(+0.28%) |
Dec 26, 2012 | 10.50 | 10.50 | 10.38 | 10.43 | 902,195 | -0.06(-0.54%) |
Dec 24, 2012 | 10.48 | 10.53 | 10.45 | 10.48 | 986,494 | +0.01(+0.09%) |
Dec 21, 2012 | 10.47 | 10.49 | 10.42 | 10.47 | 1,585,463 | -0.03(-0.28%) |
Dec 20, 2012 | 10.51 | 10.55 | 10.42 | 10.50 | 2,712,880 | -0.02(-0.23%) |
Dec 19, 2012 | 10.54 | 10.57 | 10.48 | 10.53 | 4,447,707 | -0.03(-0.25%) |
Dec 18, 2012 | 10.49 | 10.58 | 10.47 | 10.56 | 9,042,979 | +0.08(+0.72%) |
Dec 17, 2012 | 10.42 | 10.49 | 10.41 | 10.48 | 1,909,903 | +0.07(+0.70%) |
Dec 14, 2012 | 10.38 | 10.43 | 10.34 | 10.41 | 3,039,705 | -0.01(-0.12%) |
Dec 13, 2012 | 10.46 | 10.57 | 10.39 | 10.42 | 3,830,134 | -0.08(-0.72%) |
Dec 12, 2012 | 10.42 | 10.53 | 10.40 | 10.49 | 3,119,043 | +0.10(+0.96%) |
Dec 11, 2012 | 10.31 | 10.41 | 10.30 | 10.39 | 1,723,355 | +0.06(+0.57%) |
Dec 10, 2012 | 10.30 | 10.34 | 10.22 | 10.34 | 2,260,964 | +0.09(+0.88%) |
Dec 07, 2012 | 9.969 | 10.35 | 9.949 | 10.24 | 6,144,724 | +0.38(+3.84%) |
Dec 06, 2012 | 9.878 | 9.927 | 9.849 | 9.866 | 1,418,480 | +0.01(+0.07%) |
Dec 05, 2012 | 9.790 | 9.908 | 9.788 | 9.859 | 1,893,413 | +0.07(+0.72%) |
Dec 04, 2012 | 9.815 | 9.846 | 9.729 | 9.788 | 2,062,077 | -0.06(-0.65%) |
Nov 30, 2012 | 9.849 | 9.873 | 9.822 | 9.851 | 4,188,700 | -0.01(-0.12%) |
Nov 29, 2012 | 9.856 | 9.873 | 9.785 | 9.864 | 1,583,095 | +0.05(+0.47%) |
Nov 28, 2012 | 9.697 | 9.861 | 9.641 | 9.817 | 2,714,688 | +0.12(+1.24%) |
Nov 27, 2012 | 9.685 | 9.729 | 9.612 | 9.697 | 1,750,981 | +0.03(+0.28%) |
Nov 26, 2012 | 9.634 | 9.756 | 9.587 | 9.670 | 3,700,724 | +0.04(+0.38%) |
Nov 23, 2012 | 9.590 | 9.666 | 9.524 | 9.634 | 1,034,173 | +0.11(+1.16%) |
Nov 21, 2012 | 9.455 | 9.546 | 9.448 | 9.524 | 1,605,258 | +0.06(+0.67%) |
Nov 20, 2012 | 9.475 | 9.504 | 9.367 | 9.460 | 2,762,968 | -0.02(-0.23%) |
Nov 19, 2012 | 9.541 | 9.580 | 9.426 | 9.482 | 2,137,309 | +0.05(+0.54%) |
Nov 16, 2012 | 9.348 | 9.470 | 9.326 | 9.431 | 2,954,252 | +0.06(+0.68%) |
Nov 15, 2012 | 9.372 | 9.394 | 9.211 | 9.367 | 2,578,158 | -0.01(-0.10%) |
Nov 14, 2012 | 9.489 | 9.531 | 9.375 | 9.377 | 1,728,897 | -0.12(-1.26%) |
Nov 13, 2012 | 9.509 | 9.581 | 9.485 | 9.497 | 1,405,041 | +0.05(+0.48%) |
Nov 12, 2012 | 9.498 | 9.502 | 9.440 | 9.452 | 1,803,062 | -0.02(-0.23%) |
Nov 09, 2012 | 9.473 | 9.511 | 9.421 | 9.473 | 1,900,896 | +0.04(+0.43%) |
Nov 08, 2012 | 9.575 | 9.579 | 9.432 | 9.432 | 2,011,007 | -0.09(-0.96%) |
Nov 07, 2012 | 9.724 | 9.731 | 9.512 | 9.524 | 3,111,786 | -0.22(-2.27%) |
Nov 06, 2012 | 9.671 | 9.753 | 9.647 | 9.746 | 2,477,612 | +0.09(+0.97%) |
Nov 05, 2012 | 9.623 | 9.669 | 9.579 | 9.652 | 2,894,629 | +0.06(+0.58%) |
Nov 02, 2012 | 9.678 | 9.736 | 9.551 | 9.596 | 1,762,522 | -0.05(-0.52%) |
Nov 01, 2012 | 9.618 | 9.695 | 9.534 | 9.647 | 1,523,580 | +0.06(+0.65%) |
Oct 31, 2012 | 9.538 | 9.608 | 9.524 | 9.584 | 2,284,037 | +0.07(+0.71%) |
Oct 26, 2012 | 9.476 | 9.517 | 9.517 | 9.517 | 2,511,285 | +0.05(+0.53%) |
Oct 25, 2012 | 9.512 | 9.579 | 9.442 | 9.466 | 1,192,051 | +0.04(+0.41%) |
Oct 24, 2012 | 9.500 | 9.543 | 9.372 | 9.428 | 1,647,854 | -0.03(-0.28%) |
Oct 23, 2012 | 9.510 | 9.514 | 9.367 | 9.454 | 2,079,445 | -0.14(-1.51%) |
Oct 19, 2012 | 9.722 | 9.722 | 9.584 | 9.599 | 2,437,353 | -0.13(-1.31%) |
Oct 18, 2012 | 9.796 | 9.859 | 9.719 | 9.726 | 2,863,699 | -0.07(-0.71%) |
Oct 17, 2012 | 9.736 | 9.816 | 9.683 | 9.796 | 1,682,440 | +0.09(+0.89%) |
Oct 16, 2012 | 9.671 | 9.734 | 9.642 | 9.710 | 1,679,270 | +0.05(+0.50%) |
Oct 15, 2012 | 9.630 | 9.707 | 9.591 | 9.661 | 2,009,638 | +0.06(+0.58%) |
Oct 12, 2012 | 9.640 | 9.683 | 9.565 | 9.606 | 2,210,001 | -0.04(-0.40%) |
Oct 11, 2012 | 9.731 | 9.738 | 9.611 | 9.645 | 1,822,117 | -0.05(-0.50%) |
Oct 10, 2012 | 9.804 | 9.849 | 9.652 | 9.693 | 2,409,456 | -0.13(-1.30%) |
Oct 09, 2012 | 9.972 | 9.996 | 9.789 | 9.820 | 5,061,024 | -0.13(-1.26%) |
Oct 08, 2012 | 9.919 | 9.958 | 9.876 | 9.946 | 1,428,017 | +0.03(+0.27%) |
Oct 05, 2012 | 9.936 | 9.989 | 9.886 | 9.919 | 3,453,282 | +0.07(+0.68%) |
Oct 04, 2012 | 9.738 | 9.917 | 9.717 | 9.852 | 4,783,318 | +0.25(+2.56%) |
Oct 03, 2012 | 9.522 | 9.608 | 9.495 | 9.606 | 2,768,140 | +0.07(+0.78%) |
Oct 02, 2012 | 9.495 | 9.548 | 9.444 | 9.531 | 2,147,742 | +0.05(+0.56%) |
Oct 01, 2012 | 9.457 | 9.606 | 9.457 | 9.478 | 1,720,674 | +0.07(+0.77%) |
Sep 28, 2012 | 9.437 | 9.476 | 9.355 | 9.406 | 2,699,108 | -0.10(-1.06%) |
Sep 27, 2012 | 9.519 | 9.536 | 9.425 | 9.507 | 2,494,952 | +0.01(+0.08%) |
Sep 26, 2012 | 9.437 | 9.584 | 9.420 | 9.500 | 2,587,852 | +0.04(+0.41%) |
Sep 25, 2012 | 9.411 | 9.505 | 9.404 | 9.461 | 1,964,840 | +0.07(+0.77%) |
Sep 24, 2012 | 9.360 | 9.452 | 9.338 | 9.389 | 1,591,379 | -0.02(-0.26%) |
Sep 21, 2012 | 9.430 | 9.437 | 9.372 | 9.413 | 1,659,846 | +0.00(+0.03%) |
Sep 20, 2012 | 9.401 | 9.517 | 9.382 | 9.411 | 1,567,221 | -0.06(-0.59%) |
Sep 19, 2012 | 9.538 | 9.538 | 9.411 | 9.466 | 2,084,470 | -0.07(-0.73%) |
Sep 18, 2012 | 9.570 | 9.606 | 9.512 | 9.536 | 2,450,606 | -0.04(-0.45%) |
Sep 17, 2012 | 9.519 | 9.616 | 9.485 | 9.579 | 2,285,323 | +0.06(+0.61%) |
Sep 14, 2012 | 9.664 | 9.664 | 9.469 | 9.522 | 4,422,322 | -0.08(-0.83%) |
Sep 13, 2012 | 9.507 | 9.628 | 9.447 | 9.601 | 1,745,608 | +0.11(+1.14%) |
Sep 12, 2012 | 9.495 | 9.522 | 9.425 | 9.493 | 1,093,405 | +0.01(+0.13%) |
Sep 11, 2012 | 9.483 | 9.526 | 9.391 | 9.481 | 2,218,089 | +0.04(+0.43%) |
Sep 10, 2012 | 9.546 | 9.589 | 9.425 | 9.440 | 1,380,011 | -0.12(-1.26%) |
Sep 07, 2012 | 9.534 | 9.576 | 9.447 | 9.560 | 2,433,797 | +0.05(+0.51%) |
Sep 06, 2012 | 9.411 | 9.524 | 9.375 | 9.512 | 2,385,559 | +0.12(+1.26%) |
Sep 05, 2012 | 9.300 | 9.399 | 9.189 | 9.394 | 1,940,490 | +0.06(+0.62%) |
Sep 04, 2012 | 9.406 | 9.444 | 9.288 | 9.336 | 2,662,941 | -0.16(-1.72%) |
Aug 31, 2012 | 9.469 | 9.514 | 9.384 | 9.500 | 1,989,417 | +0.07(+0.79%) |
Aug 30, 2012 | 9.522 | 9.565 | 9.384 | 9.425 | 1,611,048 | -0.13(-1.41%) |
Aug 29, 2012 | 9.452 | 9.570 | 9.447 | 9.560 | 1,705,557 | +0.01(+0.15%) |
Aug 27, 2012 | 9.642 | 9.722 | 9.514 | 9.546 | 1,773,348 | -0.08(-0.85%) |
Aug 24, 2012 | 9.579 | 9.672 | 9.546 | 9.628 | 1,443,864 | +0.05(+0.55%) |
Aug 23, 2012 | 9.620 | 9.625 | 9.524 | 9.575 | 1,668,788 | -0.04(-0.43%) |
Aug 22, 2012 | 9.541 | 9.628 | 9.498 | 9.616 | 1,736,064 | +0.04(+0.43%) |
Aug 21, 2012 | 9.613 | 9.674 | 9.567 | 9.575 | 1,616,065 | -0.01(-0.13%) |
Aug 20, 2012 | 9.594 | 9.637 | 9.565 | 9.587 | 957,321 | -0.04(-0.43%) |
Aug 17, 2012 | 9.599 | 9.635 | 9.563 | 9.628 | 1,834,968 | +0.00(+0.03%) |
Aug 16, 2012 | 9.591 | 9.640 | 9.531 | 9.625 | 3,328,967 | +0.01(+0.15%) |
Aug 15, 2012 | 9.551 | 9.630 | 9.534 | 9.611 | 5,642,242 | +0.04(+0.45%) |
Aug 14, 2012 | 9.536 | 9.587 | 9.493 | 9.567 | 1,961,985 | +0.03(+0.30%) |
Aug 13, 2012 | 9.570 | 9.630 | 9.464 | 9.538 | 2,982,425 | +0.01(+0.14%) |
Aug 10, 2012 | 9.408 | 9.534 | 9.337 | 9.525 | 3,508,133 | +0.12(+1.24%) |
Aug 09, 2012 | 9.351 | 9.434 | 9.316 | 9.408 | 2,568,169 | +0.03(+0.35%) |
Aug 08, 2012 | 9.527 | 9.530 | 9.342 | 9.375 | 3,303,247 | -0.14(-1.52%) |
Aug 07, 2012 | 9.544 | 9.617 | 9.489 | 9.520 | 2,206,349 | +0.01(+0.10%) |
Aug 06, 2012 | 9.473 | 9.556 | 9.430 | 9.511 | 1,330,101 | +0.06(+0.60%) |
Aug 03, 2012 | 9.465 | 9.577 | 9.427 | 9.454 | 2,745,376 | +0.04(+0.38%) |
Aug 02, 2012 | 9.511 | 9.577 | 9.385 | 9.418 | 3,350,068 | -0.15(-1.61%) |
Aug 01, 2012 | 9.701 | 9.772 | 9.556 | 9.572 | 3,372,043 | -0.14(-1.40%) |
Jul 31, 2012 | 9.850 | 9.891 | 9.677 | 9.708 | 3,504,648 | -0.21(-2.08%) |
Jul 30, 2012 | 9.919 | 9.955 | 9.891 | 9.914 | 3,594,253 | -0.05(-0.48%) |
Jul 27, 2012 | 9.926 | 9.990 | 9.869 | 9.962 | 3,289,530 | +0.07(+0.67%) |
Jul 26, 2012 | 9.860 | 9.914 | 9.781 | 9.895 | 2,280,933 | +0.17(+1.71%) |
Jul 25, 2012 | 9.648 | 9.762 | 9.632 | 9.729 | 2,050,852 | +0.10(+0.99%) |
Jul 24, 2012 | 9.591 | 9.670 | 9.584 | 9.634 | 1,716,585 | +0.02(+0.25%) |
Jul 23, 2012 | 9.499 | 9.632 | 9.351 | 9.610 | 2,244,887 | -0.04(-0.37%) |
Jul 20, 2012 | 9.632 | 9.715 | 9.632 | 9.646 | 2,325,081 | -0.09(-0.90%) |
Jul 19, 2012 | 9.663 | 9.743 | 9.577 | 9.734 | 2,137,217 | +0.07(+0.76%) |
Jul 18, 2012 | 9.598 | 9.682 | 9.558 | 9.660 | 2,083,707 | +0.05(+0.47%) |
Jul 17, 2012 | 9.598 | 9.622 | 9.442 | 9.615 | 3,202,117 | +0.14(+1.50%) |
Jul 16, 2012 | 9.480 | 9.534 | 9.454 | 9.473 | 1,957,471 | -0.04(-0.42%) |
Jul 13, 2012 | 9.532 | 9.655 | 9.511 | 9.513 | 1,895,603 | -0.00(-0.05%) |
Jul 12, 2012 | 9.432 | 9.527 | 9.404 | 9.518 | 1,385,904 | -0.01(-0.15%) |
Jul 11, 2012 | 9.301 | 9.568 | 9.301 | 9.532 | 2,263,003 | +0.19(+2.09%) |
Jul 10, 2012 | 9.397 | 9.425 | 9.292 | 9.337 | 1,689,870 | -0.06(-0.63%) |
Jul 09, 2012 | 9.368 | 9.397 | 9.292 | 9.397 | 2,062,835 | +0.01(+0.10%) |
Jul 06, 2012 | 9.358 | 9.427 | 9.309 | 9.387 | 1,805,370 | -0.01(-0.13%) |
Jul 05, 2012 | 9.499 | 9.530 | 9.375 | 9.399 | 3,220,026 | -0.16(-1.69%) |
Jul 03, 2012 | 9.603 | 9.753 | 9.527 | 9.560 | 2,900,280 | -0.03(-0.27%) |
Jul 02, 2012 | 9.492 | 9.610 | 9.473 | 9.587 | 1,249,583 | +0.10(+1.08%) |
Jun 29, 2012 | 9.482 | 9.537 | 9.418 | 9.484 | 1,845,625 | +0.17(+1.86%) |
Jun 28, 2012 | 9.190 | 9.339 | 9.116 | 9.311 | 1,771,491 | +0.05(+0.56%) |
Jun 27, 2012 | 9.228 | 9.304 | 9.195 | 9.259 | 1,563,402 | +0.04(+0.41%) |
Jun 26, 2012 | 9.266 | 9.266 | 9.133 | 9.221 | 2,163,376 | -0.01(-0.13%) |
Jun 25, 2012 | 9.192 | 9.244 | 9.157 | 9.233 | 2,618,508 | -0.06(-0.66%) |
Jun 22, 2012 | 9.275 | 9.309 | 9.187 | 9.294 | 2,063,281 | +0.09(+1.01%) |
Jun 21, 2012 | 9.389 | 9.389 | 9.180 | 9.202 | 3,377,561 | -0.19(-2.05%) |
Jun 20, 2012 | 9.335 | 9.458 | 9.328 | 9.394 | 3,298,629 | +0.04(+0.46%) |
Jun 19, 2012 | 9.114 | 9.423 | 9.111 | 9.351 | 2,446,499 | +0.27(+2.93%) |
Jun 18, 2012 | 9.119 | 9.140 | 9.038 | 9.085 | 2,712,900 | -0.06(-0.62%) |
Jun 15, 2012 | 9.135 | 9.159 | 9.066 | 9.142 | 2,896,328 | -0.01(-0.13%) |
Jun 14, 2012 | 9.168 | 9.195 | 9.092 | 9.154 | 1,669,200 | +0.02(+0.21%) |
Jun 13, 2012 | 9.102 | 9.176 | 9.071 | 9.135 | 1,451,068 | -0.01(-0.10%) |
Jun 12, 2012 | 9.083 | 9.152 | 9.005 | 9.145 | 1,928,205 | +0.08(+0.92%) |
Jun 11, 2012 | 9.062 | 9.102 | 8.971 | 9.062 | 4,914,847 | +0.05(+0.50%) |
Jun 08, 2012 | 9.033 | 9.045 | 8.893 | 9.016 | 3,536,800 | -0.08(-0.86%) |
Jun 07, 2012 | 9.176 | 9.183 | 9.088 | 9.095 | 1,901,247 | -0.01(-0.10%) |
Jun 06, 2012 | 9.033 | 9.116 | 8.997 | 9.104 | 3,906,621 | +0.09(+0.98%) |
Jun 05, 2012 | 8.988 | 9.031 | 8.945 | 9.016 | 2,602,510 | +0.03(+0.37%) |
Jun 04, 2012 | 9.026 | 9.026 | 8.924 | 8.983 | 2,976,110 | -0.06(-0.66%) |
Jun 01, 2012 | 9.043 | 9.095 | 8.952 | 9.043 | 4,720,656 | -0.33(-3.47%) |
May 31, 2012 | 9.385 | 9.446 | 9.244 | 9.368 | 2,894,632 | -0.00(-0.05%) |
May 30, 2012 | 9.423 | 9.503 | 9.363 | 9.373 | 1,884,183 | -0.13(-1.33%) |
May 29, 2012 | 9.432 | 9.565 | 9.399 | 9.499 | 1,960,484 | +0.13(+1.42%) |
May 25, 2012 | 9.430 | 9.444 | 9.335 | 9.366 | 1,672,159 | -0.10(-1.05%) |
May 24, 2012 | 9.475 | 9.518 | 9.351 | 9.465 | 2,006,943 | -0.02(-0.23%) |
May 23, 2012 | 9.487 | 9.499 | 9.306 | 9.487 | 2,469,299 | -0.08(-0.84%) |
May 22, 2012 | 9.427 | 9.651 | 9.423 | 9.568 | 3,410,930 | +0.07(+0.73%) |
May 21, 2012 | 9.404 | 9.506 | 9.319 | 9.499 | 1,765,654 | +0.19(+2.02%) |
May 18, 2012 | 9.444 | 9.463 | 9.294 | 9.311 | 3,163,806 | -0.04(-0.43%) |
May 17, 2012 | 9.425 | 9.451 | 9.309 | 9.351 | 2,438,039 | -0.04(-0.46%) |
May 16, 2012 | 9.439 | 9.501 | 9.377 | 9.394 | 1,994,148 | -0.05(-0.55%) |
May 15, 2012 | 9.513 | 9.522 | 9.418 | 9.446 | 1,987,948 | -0.07(-0.70%) |
May 14, 2012 | 9.437 | 9.556 | 9.397 | 9.513 | 2,351,320 | -0.04(-0.40%) |
May 11, 2012 | 9.551 | 9.644 | 9.506 | 9.551 | 2,092,323 | +0.06(+0.61%) |
May 10, 2012 | 9.343 | 9.502 | 9.322 | 9.493 | 3,047,775 | +0.19(+2.07%) |
May 09, 2012 | 9.148 | 9.413 | 9.141 | 9.301 | 3,829,820 | -0.02(-0.20%) |
May 08, 2012 | 9.383 | 9.392 | 9.230 | 9.319 | 3,144,125 | -0.10(-1.07%) |
May 07, 2012 | 9.385 | 9.420 | 9.338 | 9.420 | 2,760,506 | +0.01(+0.12%) |
May 04, 2012 | 9.523 | 9.533 | 9.383 | 9.408 | 3,834,243 | -0.17(-1.81%) |
May 03, 2012 | 9.739 | 9.762 | 9.563 | 9.582 | 2,320,085 | -0.15(-1.52%) |
May 02, 2012 | 9.746 | 9.781 | 9.652 | 9.729 | 3,089,551 | -0.08(-0.84%) |