Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 8.791 | 8.985 | 8.708 | 8.985 | 23,571,140 | +0.10(+1.12%) |
Apr 29, 2013 | 8.833 | 8.928 | 8.728 | 8.886 | 25,502,368 | +0.11(+1.20%) |
Apr 26, 2013 | 8.949 | 8.964 | 8.749 | 8.780 | 28,592,052 | -0.18(-2.05%) |
Apr 25, 2013 | 8.996 | 9.138 | 8.912 | 8.964 | 40,516,140 | +0.16(+1.79%) |
Apr 24, 2013 | 8.775 | 8.922 | 8.770 | 8.807 | 30,224,096 | +0.19(+2.20%) |
Apr 23, 2013 | 8.449 | 8.738 | 8.360 | 8.617 | 35,963,480 | +0.19(+2.25%) |
Apr 22, 2013 | 8.407 | 8.465 | 8.286 | 8.428 | 25,725,134 | +0.01(+0.06%) |
Apr 19, 2013 | 8.460 | 8.486 | 8.260 | 8.423 | 30,618,436 | +0.04(+0.50%) |
Apr 18, 2013 | 8.349 | 8.533 | 8.252 | 8.381 | 37,425,268 | +0.06(+0.76%) |
Apr 17, 2013 | 8.349 | 8.457 | 8.134 | 8.318 | 66,861,616 | -0.41(-4.70%) |
Apr 16, 2013 | 8.744 | 8.807 | 8.596 | 8.728 | 32,098,374 | +0.11(+1.28%) |
Apr 15, 2013 | 8.901 | 8.912 | 8.607 | 8.617 | 46,262,604 | -0.57(-6.18%) |
Apr 12, 2013 | 9.064 | 9.553 | 8.859 | 9.185 | 64,128,232 | +0.06(+0.63%) |
Apr 11, 2013 | 9.296 | 9.317 | 9.006 | 9.127 | 46,081,188 | -0.22(-2.31%) |
Apr 10, 2013 | 9.701 | 9.753 | 9.254 | 9.343 | 72,771,952 | -0.25(-2.63%) |
Apr 09, 2013 | 9.338 | 9.679 | 9.311 | 9.595 | 51,417,904 | +0.45(+4.88%) |
Apr 08, 2013 | 9.096 | 9.185 | 8.991 | 9.148 | 30,227,542 | +0.04(+0.40%) |
Apr 05, 2013 | 8.791 | 9.196 | 8.736 | 9.112 | 43,848,360 | +0.19(+2.12%) |
Apr 04, 2013 | 8.996 | 9.112 | 8.875 | 8.922 | 31,448,596 | +0.01(+0.12%) |
Apr 03, 2013 | 8.670 | 9.001 | 8.670 | 8.912 | 49,288,048 | +0.20(+2.29%) |
Apr 02, 2013 | 8.901 | 8.928 | 8.675 | 8.712 | 53,609,252 | -0.15(-1.66%) |
Apr 01, 2013 | 9.070 | 9.106 | 8.859 | 8.859 | 20,468,778 | -0.23(-2.54%) |
Mar 28, 2013 | 9.201 | 9.222 | 9.028 | 9.091 | 28,999,140 | -0.06(-0.63%) |
Mar 27, 2013 | 8.880 | 9.196 | 8.817 | 9.148 | 29,691,360 | +0.15(+1.69%) |
Mar 26, 2013 | 8.975 | 9.072 | 8.943 | 8.996 | 21,181,000 | +0.04(+0.47%) |
Mar 25, 2013 | 9.017 | 9.064 | 8.838 | 8.954 | 25,671,666 | -0.07(-0.76%) |
Mar 22, 2013 | 9.012 | 9.117 | 8.943 | 9.022 | 23,965,410 | +0.06(+0.65%) |
Mar 21, 2013 | 8.957 | 9.112 | 8.943 | 8.964 | 26,084,206 | -0.08(-0.87%) |
Mar 20, 2013 | 8.970 | 9.122 | 8.870 | 9.043 | 34,820,992 | +0.12(+1.30%) |
Mar 19, 2013 | 9.085 | 9.112 | 8.854 | 8.928 | 48,942,316 | -0.24(-2.64%) |
Mar 18, 2013 | 9.075 | 9.238 | 9.022 | 9.169 | 36,267,020 | -0.06(-0.63%) |
Mar 15, 2013 | 9.398 | 9.451 | 9.212 | 9.227 | 48,401,312 | -0.03(-0.28%) |
Mar 14, 2013 | 9.338 | 9.372 | 9.122 | 9.254 | 49,471,476 | -0.11(-1.12%) |
Mar 13, 2013 | 9.685 | 9.690 | 9.343 | 9.359 | 51,368,856 | -0.43(-4.35%) |
Mar 12, 2013 | 9.816 | 9.958 | 9.759 | 9.785 | 23,575,800 | +0.01(+0.11%) |
Mar 11, 2013 | 9.743 | 9.879 | 9.616 | 9.774 | 33,146,134 | -0.02(-0.21%) |
Mar 08, 2013 | 10.03 | 10.04 | 9.695 | 9.795 | 45,095,600 | -0.25(-2.51%) |
Mar 07, 2013 | 10.02 | 10.21 | 9.937 | 10.05 | 47,575,132 | +0.09(+0.95%) |
Mar 06, 2013 | 9.516 | 10.04 | 9.485 | 9.953 | 42,767,308 | +0.50(+5.28%) |
Mar 05, 2013 | 9.611 | 9.669 | 9.438 | 9.453 | 30,955,682 | -0.02(-0.22%) |
Mar 04, 2013 | 9.522 | 9.543 | 9.369 | 9.474 | 34,632,372 | -0.28(-2.86%) |
Mar 01, 2013 | 9.737 | 9.921 | 9.722 | 9.753 | 36,328,664 | -0.23(-2.32%) |
Feb 28, 2013 | 9.953 | 10.16 | 9.916 | 9.984 | 40,903,748 | +0.24(+2.48%) |
Feb 27, 2013 | 9.622 | 9.869 | 9.553 | 9.743 | 42,093,132 | +0.06(+0.60%) |
Feb 26, 2013 | 9.453 | 9.716 | 9.348 | 9.685 | 38,400,552 | +0.17(+1.82%) |
Feb 22, 2013 | 9.753 | 9.764 | 9.490 | 9.511 | 32,514,866 | -0.17(-1.74%) |
Feb 21, 2013 | 9.622 | 9.722 | 9.527 | 9.679 | 38,191,468 | -0.09(-0.97%) |
Feb 20, 2013 | 10.08 | 10.14 | 9.753 | 9.774 | 38,120,420 | -0.39(-3.83%) |
Feb 19, 2013 | 10.34 | 10.35 | 10.12 | 10.16 | 29,067,840 | -0.09(-0.92%) |
Feb 15, 2013 | 10.33 | 10.37 | 10.19 | 10.26 | 21,324,692 | -0.15(-1.41%) |
Feb 14, 2013 | 10.31 | 10.42 | 10.30 | 10.40 | 22,240,566 | -0.08(-0.80%) |
Feb 13, 2013 | 10.48 | 10.56 | 10.41 | 10.49 | 20,554,940 | +0.07(+0.71%) |
Feb 12, 2013 | 10.39 | 10.46 | 10.34 | 10.42 | 14,223,537 | -0.01(-0.05%) |
Feb 11, 2013 | 10.42 | 10.46 | 10.31 | 10.42 | 18,632,310 | -0.02(-0.15%) |
Feb 08, 2013 | 10.45 | 10.51 | 10.35 | 10.44 | 28,668,078 | -0.02(-0.15%) |
Feb 07, 2013 | 10.70 | 10.70 | 10.38 | 10.45 | 29,463,214 | -0.16(-1.54%) |
Feb 06, 2013 | 10.58 | 10.66 | 10.52 | 10.62 | 34,915,584 | -0.02(-0.15%) |
Feb 04, 2013 | 10.63 | 10.70 | 10.54 | 10.63 | 27,758,038 | -0.16(-1.46%) |
Feb 01, 2013 | 10.88 | 10.88 | 10.68 | 10.79 | 35,487,476 | +0.18(+1.74%) |
Jan 31, 2013 | 10.37 | 10.65 | 10.32 | 10.60 | 42,467,408 | +0.37(+3.59%) |
Jan 30, 2013 | 10.32 | 10.34 | 10.20 | 10.24 | 25,075,652 | -0.09(-0.92%) |
Jan 29, 2013 | 10.21 | 10.40 | 10.16 | 10.33 | 25,158,658 | +0.16(+1.55%) |
Jan 28, 2013 | 10.29 | 10.31 | 10.16 | 10.17 | 18,800,852 | -0.11(-1.02%) |
Jan 25, 2013 | 10.37 | 10.42 | 10.24 | 10.28 | 16,772,543 | -0.11(-1.01%) |
Jan 24, 2013 | 10.56 | 10.60 | 10.28 | 10.38 | 28,302,822 | -0.10(-0.95%) |
Jan 23, 2013 | 10.61 | 10.66 | 10.45 | 10.48 | 19,738,462 | -0.09(-0.89%) |
Jan 22, 2013 | 10.46 | 10.64 | 10.41 | 10.58 | 24,972,092 | +0.05(+0.50%) |
Jan 18, 2013 | 10.54 | 10.54 | 10.42 | 10.53 | 20,821,604 | +0.01(+0.10%) |
Jan 17, 2013 | 10.59 | 10.60 | 10.48 | 10.52 | 18,189,342 | +0.03(+0.25%) |
Jan 16, 2013 | 10.43 | 10.53 | 10.37 | 10.49 | 27,164,548 | -0.16(-1.48%) |
Jan 15, 2013 | 10.52 | 10.65 | 10.52 | 10.65 | 16,116,879 | -0.01(-0.10%) |
Jan 14, 2013 | 10.73 | 10.77 | 10.60 | 10.66 | 21,574,188 | -0.03(-0.25%) |
Jan 11, 2013 | 10.72 | 10.74 | 10.57 | 10.68 | 30,755,384 | -0.21(-1.88%) |
Jan 10, 2013 | 10.84 | 10.93 | 10.77 | 10.89 | 29,858,166 | +0.16(+1.47%) |
Jan 09, 2013 | 10.79 | 10.83 | 10.66 | 10.73 | 31,597,556 | +0.02(+0.20%) |
Jan 08, 2013 | 10.79 | 10.82 | 10.68 | 10.71 | 23,703,798 | -0.16(-1.50%) |
Jan 07, 2013 | 11.00 | 11.03 | 10.77 | 10.87 | 28,538,768 | -0.21(-1.85%) |
Jan 04, 2013 | 10.99 | 11.10 | 10.86 | 11.08 | 34,723,840 | -0.09(-0.85%) |
Jan 03, 2013 | 11.17 | 11.31 | 11.08 | 11.17 | 34,779,632 | -0.13(-1.12%) |
Jan 02, 2013 | 11.32 | 11.39 | 11.24 | 11.30 | 45,482,936 | +0.28(+2.53%) |
Dec 31, 2012 | 10.74 | 11.09 | 10.74 | 11.02 | 21,766,828 | +0.23(+2.14%) |
Dec 28, 2012 | 10.79 | 10.89 | 10.76 | 10.79 | 19,869,934 | -0.05(-0.48%) |
Dec 27, 2012 | 10.87 | 10.90 | 10.68 | 10.84 | 28,551,268 | +0.11(+1.00%) |
Dec 26, 2012 | 10.77 | 10.90 | 10.73 | 10.73 | 25,567,432 | +0.16(+1.47%) |
Dec 24, 2012 | 10.52 | 10.67 | 10.52 | 10.58 | 8,558,775 | +0.01(+0.10%) |
Dec 21, 2012 | 10.47 | 10.60 | 10.41 | 10.57 | 32,069,160 | -0.19(-1.76%) |
Dec 20, 2012 | 10.66 | 10.77 | 10.54 | 10.76 | 29,044,404 | +0.10(+0.94%) |
Dec 19, 2012 | 10.77 | 10.80 | 10.53 | 10.66 | 37,497,984 | -0.11(-1.03%) |
Dec 18, 2012 | 10.57 | 10.88 | 10.55 | 10.77 | 46,284,052 | +0.25(+2.40%) |
Dec 17, 2012 | 10.42 | 10.58 | 10.38 | 10.52 | 55,867,796 | +0.16(+1.52%) |
Dec 14, 2012 | 10.17 | 10.38 | 10.14 | 10.36 | 44,019,712 | +0.34(+3.36%) |
Dec 13, 2012 | 9.927 | 10.04 | 9.900 | 10.02 | 38,357,060 | +0.09(+0.95%) |
Dec 12, 2012 | 9.969 | 10.05 | 9.879 | 9.927 | 33,122,676 | +0.06(+0.59%) |
Dec 11, 2012 | 9.695 | 9.874 | 9.658 | 9.869 | 28,563,638 | +0.21(+2.12%) |
Dec 10, 2012 | 9.485 | 9.679 | 9.438 | 9.664 | 30,975,228 | +0.21(+2.22%) |
Dec 07, 2012 | 9.495 | 9.532 | 9.430 | 9.453 | 26,470,454 | +0.05(+0.56%) |
Dec 06, 2012 | 9.327 | 9.411 | 9.301 | 9.401 | 17,268,504 | +0.06(+0.62%) |
Dec 05, 2012 | 9.219 | 9.396 | 9.185 | 9.343 | 33,142,718 | +0.31(+3.46%) |
Dec 04, 2012 | 9.230 | 9.280 | 9.017 | 9.030 | 30,204,780 | -0.13(-1.46%) |
Nov 30, 2012 | 9.233 | 9.317 | 9.146 | 9.164 | 30,386,422 | -0.12(-1.25%) |
Nov 29, 2012 | 9.117 | 9.390 | 9.101 | 9.280 | 32,949,836 | +0.19(+2.14%) |
Nov 28, 2012 | 9.043 | 9.117 | 8.959 | 9.085 | 27,191,014 | -0.01(-0.12%) |
Nov 27, 2012 | 9.296 | 9.396 | 9.085 | 9.096 | 27,987,314 | -0.19(-2.04%) |
Nov 26, 2012 | 9.175 | 9.290 | 9.127 | 9.285 | 20,123,966 | +0.07(+0.80%) |
Nov 23, 2012 | 9.117 | 9.238 | 9.070 | 9.212 | 12,678,406 | +0.15(+1.62%) |
Nov 21, 2012 | 9.043 | 9.148 | 8.954 | 9.064 | 30,492,976 | -0.05(-0.58%) |
Nov 20, 2012 | 9.080 | 9.217 | 8.966 | 9.117 | 22,548,270 | -0.04(-0.46%) |
Nov 19, 2012 | 9.127 | 9.243 | 9.059 | 9.159 | 26,503,406 | +0.16(+1.81%) |
Nov 16, 2012 | 9.101 | 9.106 | 8.896 | 8.996 | 35,001,352 | -0.10(-1.10%) |
Nov 15, 2012 | 9.264 | 9.264 | 9.028 | 9.096 | 23,672,444 | -0.07(-0.80%) |
Nov 14, 2012 | 9.327 | 9.354 | 9.148 | 9.169 | 30,451,540 | -0.14(-1.47%) |
Nov 13, 2012 | 9.301 | 9.501 | 9.259 | 9.306 | 32,702,672 | -0.15(-1.56%) |
Nov 12, 2012 | 9.511 | 9.527 | 9.385 | 9.453 | 16,776,773 | -0.06(-0.66%) |
Nov 09, 2012 | 9.432 | 9.616 | 9.411 | 9.516 | 25,527,406 | -0.03(-0.28%) |
Nov 08, 2012 | 9.706 | 9.779 | 9.474 | 9.543 | 26,754,872 | -0.17(-1.73%) |
Nov 07, 2012 | 9.790 | 9.821 | 9.632 | 9.711 | 36,639,096 | -0.16(-1.65%) |
Nov 06, 2012 | 9.842 | 9.969 | 9.790 | 9.874 | 24,913,922 | +0.05(+0.48%) |
Nov 05, 2012 | 9.842 | 9.885 | 9.758 | 9.827 | 31,638,156 | +0.07(+0.75%) |
Nov 02, 2012 | 10.03 | 10.03 | 9.643 | 9.753 | 23,530,362 | -0.16(-1.64%) |
Nov 01, 2012 | 9.706 | 9.974 | 9.674 | 9.916 | 31,817,750 | +0.28(+2.95%) |
Oct 31, 2012 | 9.664 | 9.727 | 9.585 | 9.632 | 31,915,900 | +0.02(+0.22%) |
Oct 26, 2012 | 9.653 | 9.611 | 9.611 | 9.611 | 43,867,236 | -0.03(-0.33%) |
Oct 25, 2012 | 9.564 | 9.716 | 9.474 | 9.643 | 47,869,556 | +0.47(+5.16%) |
Oct 24, 2012 | 9.264 | 9.317 | 9.133 | 9.169 | 34,929,656 | -0.04(-0.46%) |
Oct 23, 2012 | 9.359 | 9.375 | 9.159 | 9.212 | 36,425,264 | -0.31(-3.26%) |
Oct 19, 2012 | 9.679 | 9.706 | 9.474 | 9.522 | 29,229,860 | -0.18(-1.82%) |
Oct 18, 2012 | 9.637 | 9.777 | 9.585 | 9.698 | 39,409,324 | -0.07(-0.73%) |
Oct 17, 2012 | 9.664 | 9.864 | 9.626 | 9.769 | 46,210,364 | -0.10(-1.01%) |
Oct 16, 2012 | 9.727 | 10.09 | 9.727 | 9.869 | 100,055,720 | +0.21(+2.18%) |
Oct 15, 2012 | 9.606 | 9.711 | 9.490 | 9.658 | 33,976,616 | +0.09(+0.93%) |
Oct 12, 2012 | 9.606 | 9.679 | 9.516 | 9.569 | 19,780,388 | -0.03(-0.33%) |
Oct 11, 2012 | 9.601 | 9.711 | 9.553 | 9.601 | 36,219,872 | +0.09(+0.94%) |
Oct 10, 2012 | 9.669 | 9.674 | 9.469 | 9.511 | 30,425,780 | -0.09(-0.99%) |
Oct 09, 2012 | 9.690 | 9.816 | 9.601 | 9.606 | 50,199,844 | +0.03(+0.33%) |
Oct 08, 2012 | 9.275 | 9.622 | 9.222 | 9.574 | 50,241,304 | +0.26(+2.82%) |
Oct 05, 2012 | 9.559 | 9.601 | 9.275 | 9.311 | 33,305,770 | -0.13(-1.39%) |
Oct 04, 2012 | 9.191 | 9.532 | 9.122 | 9.443 | 67,174,288 | +0.17(+1.87%) |
Oct 03, 2012 | 9.348 | 9.396 | 9.201 | 9.269 | 29,768,350 | -0.11(-1.18%) |
Oct 02, 2012 | 9.564 | 9.595 | 9.296 | 9.380 | 28,331,514 | -0.08(-0.83%) |
Oct 01, 2012 | 9.501 | 9.679 | 9.427 | 9.459 | 26,102,994 | +0.05(+0.50%) |
Sep 28, 2012 | 9.453 | 9.490 | 9.332 | 9.411 | 29,863,544 | -0.14(-1.43%) |
Sep 27, 2012 | 9.643 | 9.669 | 9.474 | 9.548 | 23,481,244 | +0.03(+0.33%) |
Sep 26, 2012 | 9.469 | 9.611 | 9.317 | 9.516 | 32,124,012 | +0.03(+0.28%) |
Sep 25, 2012 | 9.769 | 9.774 | 9.474 | 9.490 | 37,098,136 | -0.29(-3.01%) |
Sep 24, 2012 | 9.722 | 9.850 | 9.611 | 9.785 | 39,774,036 | -0.02(-0.16%) |
Sep 21, 2012 | 10.07 | 10.14 | 9.779 | 9.800 | 43,772,756 | -0.24(-2.41%) |
Sep 20, 2012 | 10.00 | 10.12 | 9.879 | 10.04 | 55,453,808 | -0.12(-1.14%) |
Sep 19, 2012 | 10.33 | 10.35 | 10.11 | 10.16 | 35,388,068 | -0.12(-1.18%) |
Sep 18, 2012 | 10.16 | 10.32 | 10.07 | 10.28 | 42,660,192 | +0.09(+0.93%) |
Sep 17, 2012 | 10.07 | 10.33 | 9.974 | 10.18 | 44,031,164 | +0.01(+0.05%) |
Sep 14, 2012 | 10.13 | 10.39 | 10.11 | 10.18 | 68,277,312 | +0.19(+1.95%) |
Sep 13, 2012 | 9.611 | 10.06 | 9.516 | 9.984 | 75,122,008 | +0.30(+3.15%) |
Sep 12, 2012 | 9.722 | 9.774 | 9.443 | 9.679 | 52,934,728 | +0.08(+0.82%) |
Sep 11, 2012 | 9.417 | 9.643 | 9.406 | 9.601 | 55,649,680 | +0.25(+2.70%) |
Sep 10, 2012 | 9.354 | 9.564 | 9.306 | 9.348 | 80,103,728 | -0.13(-1.39%) |
Sep 07, 2012 | 9.191 | 9.643 | 9.185 | 9.480 | 79,948,984 | +0.60(+6.75%) |
Sep 06, 2012 | 8.617 | 8.922 | 8.581 | 8.880 | 48,618,460 | +0.37(+4.39%) |
Sep 05, 2012 | 8.454 | 8.544 | 8.418 | 8.507 | 43,177,284 | +0.16(+1.89%) |
Sep 04, 2012 | 8.596 | 8.596 | 8.291 | 8.349 | 37,655,948 | -0.26(-2.99%) |
Aug 31, 2012 | 8.602 | 8.675 | 8.549 | 8.607 | 43,972,196 | +0.17(+2.06%) |
Aug 30, 2012 | 8.376 | 8.449 | 8.318 | 8.433 | 34,096,452 | -0.03(-0.37%) |
Aug 29, 2012 | 8.628 | 8.649 | 8.307 | 8.465 | 59,330,096 | -0.30(-3.48%) |
Aug 27, 2012 | 8.796 | 8.907 | 8.749 | 8.770 | 27,783,318 | -0.17(-1.94%) |
Aug 24, 2012 | 8.912 | 8.991 | 8.749 | 8.943 | 44,156,524 | -0.08(-0.93%) |
Aug 23, 2012 | 9.301 | 9.306 | 9.001 | 9.028 | 42,261,212 | -0.37(-3.92%) |
Aug 22, 2012 | 9.332 | 9.464 | 9.263 | 9.396 | 26,699,666 | +0.01(+0.11%) |
Aug 21, 2012 | 9.601 | 9.674 | 9.343 | 9.385 | 34,624,708 | -0.07(-0.72%) |
Aug 20, 2012 | 9.317 | 9.501 | 9.169 | 9.453 | 43,601,728 | +0.09(+0.95%) |
Aug 17, 2012 | 9.511 | 9.561 | 9.343 | 9.364 | 35,885,812 | -0.19(-2.04%) |
Aug 16, 2012 | 9.538 | 9.574 | 9.417 | 9.559 | 27,924,892 | +0.08(+0.89%) |
Aug 15, 2012 | 9.611 | 9.622 | 9.422 | 9.474 | 37,521,484 | -0.15(-1.58%) |
Aug 14, 2012 | 9.958 | 10.00 | 9.580 | 9.627 | 43,303,396 | -0.40(-4.04%) |
Aug 13, 2012 | 10.02 | 10.12 | 9.958 | 10.03 | 22,715,102 | -0.07(-0.68%) |
Aug 10, 2012 | 9.885 | 10.11 | 9.821 | 10.10 | 35,189,404 | +0.14(+1.43%) |
Aug 09, 2012 | 9.900 | 10.04 | 9.885 | 9.958 | 39,792,260 | +0.13(+1.34%) |
Aug 08, 2012 | 9.748 | 9.900 | 9.685 | 9.827 | 25,089,654 | +0.11(+1.08%) |
Aug 07, 2012 | 9.806 | 9.874 | 9.695 | 9.722 | 19,859,314 | +0.00(+0.00%) |
Aug 06, 2012 | 9.637 | 9.837 | 9.606 | 9.722 | 18,189,654 | +0.11(+1.15%) |
Aug 03, 2012 | 9.627 | 9.727 | 9.553 | 9.611 | 24,668,322 | +0.24(+2.52%) |
Aug 02, 2012 | 9.385 | 9.585 | 9.306 | 9.375 | 28,375,402 | -0.18(-1.93%) |
Aug 01, 2012 | 9.553 | 9.674 | 9.380 | 9.559 | 25,331,908 | +0.07(+0.72%) |
Jul 31, 2012 | 9.611 | 9.674 | 9.469 | 9.490 | 26,642,940 | -0.12(-1.20%) |
Jul 30, 2012 | 9.580 | 9.658 | 9.459 | 9.606 | 19,531,314 | -0.06(-0.65%) |
Jul 27, 2012 | 9.516 | 9.727 | 9.469 | 9.669 | 52,817,048 | +0.39(+4.19%) |
Jul 26, 2012 | 9.133 | 9.354 | 8.875 | 9.280 | 61,444,868 | +0.13(+1.38%) |
Jul 25, 2012 | 9.275 | 9.290 | 8.833 | 9.154 | 45,839,720 | -0.07(-0.74%) |
Jul 24, 2012 | 9.653 | 9.674 | 9.154 | 9.222 | 67,596,552 | -0.43(-4.47%) |
Jul 23, 2012 | 9.590 | 9.701 | 9.485 | 9.653 | 25,019,862 | -0.38(-3.77%) |
Jul 20, 2012 | 10.13 | 10.17 | 9.969 | 10.03 | 32,340,342 | -0.26(-2.50%) |
Jul 19, 2012 | 10.19 | 10.31 | 10.19 | 10.29 | 26,999,168 | +0.03(+0.31%) |
Jul 18, 2012 | 10.09 | 10.28 | 9.990 | 10.26 | 30,094,272 | +0.01(+0.10%) |
Jul 17, 2012 | 10.23 | 10.27 | 10.06 | 10.25 | 22,029,058 | +0.04(+0.36%) |
Jul 16, 2012 | 10.30 | 10.33 | 10.16 | 10.21 | 17,790,214 | -0.12(-1.12%) |
Jul 13, 2012 | 10.22 | 10.40 | 10.22 | 10.33 | 26,082,414 | +0.21(+2.08%) |
Jul 12, 2012 | 9.942 | 10.18 | 9.864 | 10.12 | 24,633,558 | -0.06(-0.62%) |
Jul 11, 2012 | 10.25 | 10.35 | 10.08 | 10.18 | 22,072,028 | -0.03(-0.31%) |
Jul 10, 2012 | 10.58 | 10.59 | 10.14 | 10.21 | 34,318,764 | -0.18(-1.77%) |
Jul 09, 2012 | 10.44 | 10.47 | 10.31 | 10.39 | 12,488,828 | -0.08(-0.75%) |
Jul 06, 2012 | 10.64 | 10.67 | 10.39 | 10.47 | 31,696,326 | -0.33(-3.02%) |
Jul 05, 2012 | 10.70 | 10.89 | 10.60 | 10.80 | 21,173,700 | -0.03(-0.24%) |
Jul 03, 2012 | 10.65 | 10.87 | 10.62 | 10.83 | 24,977,994 | +0.26(+2.44%) |
Jul 02, 2012 | 10.44 | 10.58 | 10.43 | 10.57 | 19,199,982 | +0.13(+1.26%) |
Jun 29, 2012 | 10.31 | 10.47 | 10.26 | 10.44 | 33,588,812 | +0.56(+5.70%) |
Jun 28, 2012 | 9.927 | 9.932 | 9.637 | 9.874 | 42,806,548 | -0.13(-1.26%) |
Jun 27, 2012 | 10.15 | 10.15 | 9.869 | 10.00 | 25,777,996 | -0.06(-0.63%) |
Jun 26, 2012 | 9.927 | 10.17 | 9.837 | 10.06 | 27,795,514 | +0.23(+2.35%) |
Jun 25, 2012 | 9.874 | 9.932 | 9.766 | 9.832 | 24,483,496 | -0.24(-2.40%) |
Jun 22, 2012 | 10.30 | 10.31 | 9.990 | 10.07 | 29,753,812 | -0.05(-0.47%) |
Jun 21, 2012 | 10.52 | 10.52 | 10.12 | 10.12 | 36,537,308 | -0.48(-4.51%) |
Jun 20, 2012 | 10.64 | 10.77 | 10.49 | 10.60 | 29,739,950 | +0.04(+0.35%) |
Jun 19, 2012 | 10.27 | 10.65 | 10.19 | 10.56 | 39,577,004 | +0.38(+3.77%) |
Jun 18, 2012 | 10.03 | 10.21 | 10.03 | 10.18 | 27,191,378 | -0.03(-0.26%) |
Jun 15, 2012 | 10.00 | 10.22 | 9.963 | 10.21 | 42,237,044 | +0.33(+3.30%) |
Jun 14, 2012 | 9.753 | 9.916 | 9.695 | 9.879 | 19,119,412 | +0.08(+0.86%) |
Jun 13, 2012 | 9.795 | 9.927 | 9.758 | 9.795 | 29,230,554 | -0.02(-0.16%) |
Jun 12, 2012 | 9.722 | 9.832 | 9.674 | 9.811 | 26,767,508 | +0.16(+1.69%) |
Jun 11, 2012 | 10.06 | 10.07 | 9.632 | 9.648 | 28,068,760 | -0.26(-2.60%) |
Jun 08, 2012 | 9.848 | 9.934 | 9.779 | 9.906 | 31,826,854 | -0.22(-2.13%) |
Jun 07, 2012 | 10.13 | 10.55 | 10.07 | 10.12 | 47,285,952 | +0.26(+2.67%) |
Jun 06, 2012 | 9.658 | 9.874 | 9.616 | 9.858 | 33,880,460 | +0.30(+3.19%) |
Jun 05, 2012 | 9.524 | 9.606 | 9.432 | 9.553 | 33,685,388 | +0.11(+1.17%) |
Jun 04, 2012 | 9.495 | 9.564 | 9.317 | 9.443 | 33,879,704 | -0.05(-0.55%) |
Jun 01, 2012 | 9.493 | 9.703 | 9.443 | 9.495 | 49,161,544 | -0.13(-1.37%) |
May 31, 2012 | 9.743 | 9.774 | 9.443 | 9.627 | 50,410,972 | -0.06(-0.65%) |
May 30, 2012 | 9.595 | 9.722 | 9.585 | 9.690 | 31,621,716 | -0.18(-1.86%) |
May 29, 2012 | 9.916 | 10.02 | 9.795 | 9.874 | 53,542,952 | +0.27(+2.79%) |
May 25, 2012 | 9.685 | 9.690 | 9.532 | 9.606 | 28,517,156 | +0.03(+0.27%) |
May 24, 2012 | 9.785 | 9.790 | 9.490 | 9.580 | 44,892,728 | -0.07(-0.71%) |
May 23, 2012 | 9.390 | 9.664 | 9.264 | 9.648 | 48,250,760 | +0.16(+1.72%) |
May 22, 2012 | 9.611 | 9.800 | 9.411 | 9.485 | 42,221,864 | -0.25(-2.59%) |
May 21, 2012 | 9.569 | 9.756 | 9.553 | 9.737 | 37,989,228 | +0.22(+2.32%) |
May 18, 2012 | 9.411 | 9.585 | 9.301 | 9.516 | 65,248,288 | +0.09(+0.95%) |
May 17, 2012 | 9.758 | 9.811 | 9.380 | 9.427 | 61,701,264 | -0.34(-3.50%) |
May 16, 2012 | 10.21 | 10.21 | 9.658 | 9.769 | 61,352,848 | -0.23(-2.31%) |
May 15, 2012 | 10.20 | 10.28 | 9.969 | 10.00 | 47,015,764 | -0.16(-1.55%) |
May 14, 2012 | 10.19 | 10.27 | 10.13 | 10.16 | 49,472,928 | -0.35(-3.35%) |
May 11, 2012 | 10.64 | 10.88 | 10.49 | 10.51 | 49,714,808 | -0.29(-2.72%) |
May 10, 2012 | 10.95 | 11.04 | 10.79 | 10.80 | 32,163,154 | +0.03(+0.24%) |
May 09, 2012 | 10.70 | 10.95 | 10.62 | 10.78 | 39,946,736 | -0.21(-1.91%) |
May 08, 2012 | 11.14 | 11.14 | 10.76 | 10.99 | 53,285,860 | -0.28(-2.52%) |
May 07, 2012 | 11.23 | 11.35 | 11.16 | 11.27 | 25,421,026 | -0.05(-0.46%) |
May 04, 2012 | 11.49 | 11.51 | 11.16 | 11.33 | 58,137,416 | -0.37(-3.19%) |
May 03, 2012 | 11.74 | 11.74 | 11.52 | 11.70 | 29,139,534 | -0.05(-0.40%) |
May 02, 2012 | 11.71 | 11.77 | 11.58 | 11.75 | 27,493,510 | -0.02(-0.18%) |