Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.68 | 11.69 | 11.68 | 11.69 | 4,818 | +0.04(+0.34%) |
Apr 29, 2013 | 11.59 | 11.65 | 11.58 | 11.65 | 4,060 | +0.21(+1.84%) |
Apr 26, 2013 | 11.44 | 11.44 | 11.43 | 11.44 | 649 | +0.04(+0.35%) |
Apr 25, 2013 | 11.31 | 11.42 | 11.30 | 11.40 | 1,605 | +0.09(+0.80%) |
Apr 24, 2013 | 11.22 | 11.32 | 11.21 | 11.31 | 7,147 | +0.09(+0.80%) |
Apr 23, 2013 | 11.13 | 11.22 | 11.13 | 11.22 | 1,255 | -0.08(-0.71%) |
Apr 22, 2013 | 11.30 | 11.30 | 11.30 | 11.30 | 120 | -0.03(-0.26%) |
Apr 19, 2013 | 11.30 | 11.33 | 11.30 | 11.33 | 1,900 | +0.41(+3.72%) |
Apr 18, 2013 | 11.00 | 11.01 | 10.92 | 10.92 | 2,919 | -0.08(-0.69%) |
Apr 17, 2013 | 11.09 | 11.09 | 10.93 | 11.00 | 5,693 | -0.26(-2.31%) |
Apr 16, 2013 | 11.31 | 11.31 | 11.19 | 11.26 | 12,219 | +0.19(+1.72%) |
Apr 15, 2013 | 11.21 | 11.21 | 11.00 | 11.07 | 5,024 | -0.19(-1.69%) |
Apr 12, 2013 | 11.26 | 11.35 | 11.25 | 11.26 | 1,055 | +0.00(+0.00%) |
Apr 11, 2013 | 11.34 | 11.38 | 11.26 | 11.26 | 43,868 | -0.12(-1.05%) |
Apr 10, 2013 | 11.37 | 11.43 | 11.37 | 11.38 | 2,070 | +0.01(+0.09%) |
Apr 09, 2013 | 11.39 | 11.47 | 11.25 | 11.37 | 2,009 | +0.18(+1.61%) |
Apr 08, 2013 | 11.02 | 11.19 | 11.02 | 11.19 | 2,694 | +0.07(+0.63%) |
Apr 05, 2013 | 11.08 | 11.12 | 11.06 | 11.12 | 12,523 | -0.15(-1.35%) |
Apr 04, 2013 | 11.43 | 11.43 | 11.27 | 11.27 | 7,205 | +0.00(+0.00%) |
Apr 03, 2013 | 11.45 | 11.45 | 11.27 | 11.27 | 7,553 | -0.19(-1.64%) |
Apr 02, 2013 | 11.49 | 11.53 | 11.46 | 11.46 | 1,627 | -0.02(-0.17%) |
Apr 01, 2013 | 11.47 | 11.53 | 11.47 | 11.48 | 10,043 | -0.13(-1.12%) |
Mar 28, 2013 | 11.59 | 11.63 | 11.53 | 11.61 | 3,368 | +0.01(+0.09%) |
Mar 27, 2013 | 11.65 | 11.65 | 11.58 | 11.60 | 2,520 | +0.00(+0.00%) |
Mar 26, 2013 | 11.49 | 11.60 | 11.48 | 11.60 | 26,572 | +0.26(+2.34%) |
Mar 25, 2013 | 11.37 | 11.44 | 11.30 | 11.34 | 26,501 | +0.05(+0.40%) |
Mar 22, 2013 | 11.33 | 11.33 | 11.29 | 11.29 | 4,628 | +0.07(+0.62%) |
Mar 21, 2013 | 11.27 | 11.34 | 11.22 | 11.22 | 2,167 | -0.18(-1.58%) |
Mar 20, 2013 | 11.37 | 11.40 | 11.37 | 11.40 | 4,893 | +0.30(+2.70%) |
Mar 19, 2013 | 11.06 | 11.14 | 11.01 | 11.10 | 83,446 | -0.14(-1.25%) |
Mar 18, 2013 | 11.24 | 11.30 | 11.18 | 11.24 | 11,695 | -0.16(-1.40%) |
Mar 15, 2013 | 11.34 | 11.48 | 11.32 | 11.40 | 6,737 | -0.14(-1.21%) |
Mar 14, 2013 | 11.52 | 11.54 | 11.51 | 11.54 | 6,422 | +0.10(+0.87%) |
Mar 13, 2013 | 11.44 | 11.44 | 11.37 | 11.44 | 9,434 | -0.23(-1.99%) |
Mar 12, 2013 | 11.88 | 11.88 | 11.65 | 11.67 | 8,431 | -0.16(-1.34%) |
Mar 11, 2013 | 11.80 | 11.87 | 11.80 | 11.83 | 14,333 | -0.11(-0.92%) |
Mar 08, 2013 | 11.90 | 11.95 | 11.87 | 11.94 | 2,548 | +0.21(+1.79%) |
Mar 07, 2013 | 11.60 | 11.79 | 11.60 | 11.73 | 9,707 | +0.03(+0.26%) |
Mar 06, 2013 | 11.80 | 11.80 | 11.64 | 11.70 | 10,480 | +0.25(+2.23%) |
Mar 05, 2013 | 11.45 | 11.50 | 11.42 | 11.45 | 7,240 | +0.18(+1.55%) |
Mar 04, 2013 | 11.39 | 11.39 | 11.21 | 11.27 | 10,051 | -0.21(-1.84%) |
Mar 01, 2013 | 11.50 | 11.50 | 11.45 | 11.48 | 1,630 | -0.27(-2.29%) |
Feb 28, 2013 | 11.71 | 11.76 | 11.65 | 11.75 | 5,654 | +0.24(+2.09%) |
Feb 27, 2013 | 11.39 | 11.57 | 11.39 | 11.51 | 16,417 | -0.03(-0.26%) |
Feb 26, 2013 | 11.65 | 11.65 | 11.43 | 11.54 | 10,097 | -0.18(-1.54%) |
Feb 22, 2013 | 11.67 | 11.85 | 11.67 | 11.72 | 7,658 | -0.10(-0.85%) |
Feb 21, 2013 | 12.01 | 12.01 | 11.74 | 11.82 | 16,306 | -0.21(-1.75%) |
Feb 20, 2013 | 12.15 | 12.15 | 12.03 | 12.03 | 14,434 | +0.04(+0.33%) |
Feb 19, 2013 | 12.08 | 12.08 | 11.96 | 11.99 | 14,768 | -0.28(-2.28%) |
Feb 15, 2013 | 12.26 | 12.33 | 12.25 | 12.27 | 6,931 | -0.00(-0.03%) |
Feb 14, 2013 | 12.26 | 12.28 | 12.25 | 12.27 | 11,684 | +0.12(+1.02%) |
Feb 13, 2013 | 12.08 | 12.15 | 12.08 | 12.15 | 14,596 | +0.04(+0.33%) |
Feb 12, 2013 | 12.11 | 12.15 | 12.08 | 12.11 | 4,480 | -0.01(-0.08%) |
Feb 11, 2013 | 12.19 | 12.19 | 12.04 | 12.12 | 12,291 | +0.01(+0.08%) |
Feb 08, 2013 | 12.06 | 12.11 | 12.04 | 12.11 | 4,126 | +0.05(+0.41%) |
Feb 07, 2013 | 12.12 | 12.12 | 11.98 | 12.06 | 8,651 | -0.11(-0.92%) |
Feb 06, 2013 | 12.14 | 12.17 | 12.10 | 12.17 | 7,638 | -0.26(-2.08%) |
Feb 04, 2013 | 12.58 | 12.58 | 12.43 | 12.43 | 15,205 | -0.14(-1.15%) |
Feb 01, 2013 | 12.45 | 12.59 | 12.45 | 12.57 | 15,962 | +0.27(+2.23%) |
Jan 31, 2013 | 12.21 | 12.37 | 12.21 | 12.30 | 2,802 | +0.04(+0.33%) |
Jan 30, 2013 | 12.29 | 12.29 | 12.23 | 12.26 | 12,426 | +0.01(+0.07%) |
Jan 29, 2013 | 12.16 | 12.25 | 12.15 | 12.25 | 3,138 | +0.12(+0.99%) |
Jan 28, 2013 | 12.16 | 12.17 | 12.13 | 12.13 | 3,624 | +0.06(+0.50%) |
Jan 25, 2013 | 12.10 | 12.16 | 12.07 | 12.07 | 627,431 | -0.22(-1.79%) |
Jan 24, 2013 | 12.32 | 12.35 | 12.26 | 12.29 | 65,749 | +0.12(+0.99%) |
Jan 23, 2013 | 12.16 | 12.23 | 12.13 | 12.17 | 4,050 | +0.05(+0.40%) |
Jan 22, 2013 | 12.18 | 12.18 | 12.10 | 12.12 | 17,230 | -0.08(-0.69%) |
Jan 18, 2013 | 12.15 | 12.22 | 12.13 | 12.21 | 6,746 | +0.18(+1.46%) |
Jan 17, 2013 | 11.94 | 12.03 | 11.94 | 12.03 | 5,144 | +0.13(+1.08%) |
Jan 16, 2013 | 11.85 | 11.90 | 11.85 | 11.90 | 8,367 | +0.00(+0.00%) |
Jan 15, 2013 | 11.97 | 11.95 | 11.90 | 11.90 | 1,389 | -0.05(-0.42%) |
Jan 14, 2013 | 11.93 | 11.95 | 11.86 | 11.95 | 8,100 | +0.17(+1.44%) |
Jan 12, 2013 | 11.84 | 11.84 | 11.73 | 11.78 | 4,743 | +0.00(+0.00%) |
Jan 11, 2013 | 11.84 | 11.84 | 11.73 | 11.78 | 4,743 | -0.06(-0.51%) |
Jan 10, 2013 | 11.81 | 11.84 | 11.78 | 11.84 | 5,449 | +0.25(+2.16%) |
Jan 09, 2013 | 11.50 | 11.61 | 11.50 | 11.59 | 8,818 | +0.19(+1.67%) |
Jan 08, 2013 | 11.45 | 11.45 | 11.35 | 11.40 | 3,469 | -0.20(-1.73%) |
Jan 07, 2013 | 11.67 | 11.67 | 11.60 | 11.60 | 1,218 | -0.11(-0.93%) |
Jan 04, 2013 | 11.70 | 11.71 | 11.66 | 11.71 | 1,420 | +0.03(+0.23%) |
Jan 03, 2013 | 11.78 | 11.78 | 11.68 | 11.68 | 5,672 | -0.06(-0.49%) |
Jan 02, 2013 | 11.68 | 11.74 | 11.36 | 11.74 | 5,990 | +0.38(+3.35%) |
Dec 31, 2012 | 11.16 | 11.36 | 11.16 | 11.36 | 2,419 | +0.23(+2.07%) |
Dec 28, 2012 | 11.10 | 11.20 | 11.10 | 11.13 | 9,906 | +0.03(+0.27%) |
Dec 27, 2012 | 11.08 | 11.10 | 11.02 | 11.10 | 3,768 | +0.02(+0.18%) |
Dec 26, 2012 | 10.99 | 11.08 | 10.99 | 11.08 | 1,028 | +0.11(+1.00%) |
Dec 24, 2012 | 11.11 | 11.11 | 10.96 | 10.97 | 1,051 | -0.08(-0.72%) |
Dec 21, 2012 | 11.04 | 11.05 | 11.00 | 11.05 | 3,736 | -0.13(-1.16%) |
Dec 20, 2012 | 11.19 | 11.23 | 11.18 | 11.18 | 5,431 | +0.01(+0.09%) |
Dec 19, 2012 | 11.32 | 11.32 | 11.17 | 11.17 | 13,128 | -0.09(-0.80%) |
Dec 18, 2012 | 11.25 | 11.29 | 11.21 | 11.26 | 3,160 | +0.02(+0.19%) |
Dec 17, 2012 | 11.15 | 11.24 | 11.15 | 11.24 | 1,056 | +0.13(+1.16%) |
Dec 14, 2012 | 11.10 | 11.14 | 11.06 | 11.11 | 4,495 | +0.15(+1.37%) |
Dec 13, 2012 | 11.00 | 11.00 | 10.88 | 10.96 | 7,145 | -0.09(-0.81%) |
Dec 12, 2012 | 11.14 | 11.14 | 11.01 | 11.05 | 8,596 | +0.12(+1.10%) |
Dec 11, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 4,554 | +0.05(+0.46%) |
Dec 10, 2012 | 10.84 | 10.90 | 10.84 | 10.88 | 1,017 | +0.18(+1.67%) |
Dec 07, 2012 | 10.71 | 10.71 | 10.70 | 10.70 | 558 | -0.02(-0.18%) |
Dec 06, 2012 | 10.64 | 10.72 | 10.64 | 10.72 | 18,318 | +0.01(+0.09%) |
Dec 05, 2012 | 10.60 | 10.78 | 10.60 | 10.71 | 72,252 | +0.23(+2.19%) |
Dec 04, 2012 | 10.50 | 10.50 | 10.38 | 10.48 | 1,837 | -0.01(-0.10%) |
Nov 30, 2012 | 10.49 | 10.49 | 10.45 | 10.49 | 10,623 | +0.12(+1.16%) |
Nov 29, 2012 | 10.40 | 10.40 | 10.37 | 10.37 | 1,900 | +0.07(+0.68%) |
Nov 28, 2012 | 10.30 | 10.31 | 10.26 | 10.30 | 8,815 | -0.07(-0.68%) |
Nov 27, 2012 | 10.39 | 10.39 | 10.32 | 10.37 | 2,643 | -0.07(-0.67%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.35 | 10.44 | 4,278 | +0.07(+0.68%) |
Nov 24, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 5,325 | +0.00(+0.00%) |
Nov 23, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 5,325 | +0.16(+1.57%) |
Nov 21, 2012 | 10.20 | 10.23 | 10.20 | 10.21 | 14,895 | +0.07(+0.69%) |
Nov 20, 2012 | 10.16 | 10.16 | 10.02 | 10.14 | 8,245 | -0.11(-1.07%) |
Nov 19, 2012 | 10.22 | 10.25 | 10.22 | 10.25 | 3,300 | +0.18(+1.79%) |
Nov 16, 2012 | 10.08 | 10.15 | 10.07 | 10.07 | 424 | +0.06(+0.60%) |
Nov 15, 2012 | 10.02 | 10.02 | 9.940 | 10.01 | 2,094 | -0.04(-0.40%) |
Nov 14, 2012 | 10.08 | 10.11 | 10.03 | 10.05 | 3,370 | +0.03(+0.30%) |
Nov 13, 2012 | 10.00 | 10.02 | 9.930 | 10.02 | 2,947 | -0.20(-1.96%) |
Nov 12, 2012 | 10.21 | 10.24 | 10.14 | 10.22 | 1,810 | +0.08(+0.79%) |
Nov 09, 2012 | 10.10 | 10.20 | 10.09 | 10.14 | 2,974 | +0.05(+0.50%) |
Nov 08, 2012 | 10.08 | 10.30 | 10.08 | 10.09 | 2,753 | -0.27(-2.61%) |
Nov 07, 2012 | 10.32 | 10.38 | 10.24 | 10.36 | 4,301 | -0.16(-1.52%) |
Nov 06, 2012 | 10.43 | 10.52 | 10.43 | 10.52 | 4,811 | +0.07(+0.67%) |
Nov 05, 2012 | 10.40 | 10.45 | 10.31 | 10.45 | 7,140 | +0.05(+0.48%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.40 | 10.40 | 4,411 | -0.01(-0.10%) |
Nov 01, 2012 | 10.29 | 10.45 | 10.29 | 10.41 | 2,941 | +0.28(+2.75%) |
Oct 31, 2012 | 10.13 | 10.28 | 10.13 | 10.13 | 3,553 | -0.10(-0.96%) |
Oct 26, 2012 | 10.23 | 10.23 | 10.23 | 0 | -0.00(-0.01%) | |
Oct 25, 2012 | 10.30 | 10.30 | 10.16 | 10.23 | 9,528 | +0.24(+2.40%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.990 | 9.990 | 4,507 | -0.01(-0.10%) |
Oct 23, 2012 | 10.17 | 10.17 | 9.928 | 10.00 | 7,361 | +0.09(+0.91%) |
Oct 19, 2012 | 9.990 | 9.990 | 9.900 | 9.910 | 6,114 | -0.11(-1.10%) |
Oct 18, 2012 | 10.05 | 10.10 | 10.02 | 10.02 | 8,700 | +0.02(+0.20%) |
Oct 17, 2012 | 9.960 | 10.05 | 9.940 | 10.00 | 74,637 | -0.05(-0.50%) |
Oct 16, 2012 | 9.990 | 10.05 | 9.960 | 10.05 | 20,843 | +0.08(+0.80%) |
Oct 15, 2012 | 9.920 | 9.970 | 9.920 | 9.970 | 4,600 | +0.03(+0.30%) |
Oct 12, 2012 | 9.860 | 9.940 | 9.860 | 9.940 | 2,152 | +0.08(+0.81%) |
Oct 11, 2012 | 10.00 | 10.00 | 9.740 | 9.860 | 12,274 | +0.38(+4.01%) |
Oct 10, 2012 | 9.500 | 9.530 | 9.480 | 9.480 | 5,045 | +0.08(+0.85%) |
Oct 09, 2012 | 9.400 | 9.400 | 9.351 | 9.400 | 400 | +0.05(+0.52%) |
Oct 08, 2012 | 9.400 | 9.400 | 9.351 | 9.351 | 464 | -0.17(-1.78%) |
Oct 06, 2012 | 9.580 | 9.620 | 9.520 | 9.520 | 4,155 | +0.00(+0.00%) |
Oct 05, 2012 | 9.580 | 9.620 | 9.520 | 9.520 | 4,155 | +0.03(+0.31%) |
Oct 04, 2012 | 9.500 | 9.530 | 9.490 | 9.491 | 2,343 | -0.01(-0.05%) |
Oct 03, 2012 | 9.480 | 9.500 | 9.480 | 9.496 | 5,327 | +0.01(+0.05%) |
Oct 02, 2012 | 9.525 | 9.525 | 9.491 | 9.491 | 3,783 | -0.01(-0.09%) |
Oct 01, 2012 | 9.500 | 9.500 | 9.500 | 9.500 | 300 | +0.06(+0.64%) |
Sep 28, 2012 | 9.430 | 9.460 | 9.420 | 9.440 | 2,840 | -0.03(-0.32%) |
Sep 27, 2012 | 9.300 | 9.470 | 9.300 | 9.470 | 2,989 | +0.27(+2.93%) |
Sep 26, 2012 | 9.200 | 9.350 | 9.200 | 9.200 | 4,039 | -0.10(-1.08%) |
Sep 25, 2012 | 9.260 | 9.472 | 9.260 | 9.300 | 22,391 | -0.20(-2.11%) |
Sep 24, 2012 | 9.600 | 9.600 | 9.383 | 9.500 | 12,327 | -0.10(-1.04%) |
Sep 21, 2012 | 9.690 | 9.690 | 9.551 | 9.600 | 4,162 | +0.02(+0.19%) |
Sep 20, 2012 | 9.605 | 9.605 | 9.518 | 9.582 | 3,096 | -0.02(-0.19%) |
Sep 19, 2012 | 9.530 | 9.600 | 9.520 | 9.600 | 2,373 | +0.15(+1.59%) |
Sep 18, 2012 | 9.420 | 9.450 | 9.420 | 9.450 | 600 | +0.03(+0.32%) |
Sep 17, 2012 | 9.300 | 9.470 | 9.300 | 9.420 | 12,570 | -0.10(-1.05%) |
Sep 14, 2012 | 9.381 | 9.600 | 9.381 | 9.520 | 5,643 | +0.12(+1.28%) |
Sep 13, 2012 | 9.150 | 9.450 | 9.150 | 9.400 | 18,900 | +0.20(+2.17%) |
Sep 12, 2012 | 9.210 | 9.210 | 9.170 | 9.200 | 7,913 | -0.01(-0.11%) |
Sep 11, 2012 | 9.130 | 9.210 | 9.130 | 9.210 | 17,126 | +0.11(+1.21%) |
Sep 10, 2012 | 9.160 | 9.170 | 9.100 | 9.100 | 11,503 | -0.18(-1.94%) |
Sep 07, 2012 | 9.240 | 9.320 | 9.240 | 9.280 | 17,967 | +0.26(+2.89%) |
Sep 06, 2012 | 8.920 | 9.020 | 8.920 | 9.019 | 14,516 | +0.04(+0.43%) |
Sep 04, 2012 | 8.980 | 8.980 | 8.980 | 0 | -0.12(-1.32%) | |
Aug 31, 2012 | 9.080 | 9.250 | 9.070 | 9.100 | 4,902 | -0.06(-0.66%) |
Aug 30, 2012 | 9.080 | 9.160 | 9.080 | 9.160 | 5,464 | -0.12(-1.29%) |
Aug 29, 2012 | 9.230 | 9.290 | 9.230 | 9.280 | 2,295 | -0.08(-0.85%) |
Aug 27, 2012 | 9.380 | 9.380 | 9.340 | 9.360 | 6,254 | -0.10(-1.05%) |
Aug 24, 2012 | 9.452 | 9.480 | 9.400 | 9.459 | 18,922 | -0.05(-0.54%) |
Aug 23, 2012 | 9.470 | 9.619 | 9.470 | 9.510 | 3,235 | -0.04(-0.42%) |
Aug 22, 2012 | 9.500 | 9.550 | 9.470 | 9.550 | 5,542 | +0.00(+0.00%) |
Aug 21, 2012 | 9.640 | 9.640 | 9.550 | 9.550 | 4,790 | -0.03(-0.31%) |
Aug 20, 2012 | 9.560 | 9.610 | 9.550 | 9.580 | 6,362 | -0.03(-0.31%) |
Aug 17, 2012 | 9.630 | 9.630 | 9.560 | 9.610 | 7,433 | -0.04(-0.41%) |
Aug 16, 2012 | 9.590 | 9.650 | 9.589 | 9.650 | 35,281 | -0.17(-1.73%) |
Aug 15, 2012 | 9.820 | 9.820 | 9.620 | 9.820 | 967 | +0.17(+1.76%) |
Aug 14, 2012 | 9.680 | 9.730 | 9.650 | 9.650 | 7,914 | +0.02(+0.21%) |
Aug 13, 2012 | 9.510 | 9.630 | 9.510 | 9.630 | 21,801 | +0.02(+0.21%) |
Aug 11, 2012 | 9.600 | 9.650 | 9.600 | 9.610 | 9,152 | +0.00(+0.00%) |
Aug 10, 2012 | 9.600 | 9.650 | 9.600 | 9.610 | 9,152 | -0.01(-0.10%) |
Aug 09, 2012 | 9.720 | 9.720 | 9.620 | 9.620 | 8,100 | +0.00(+0.00%) |
Aug 08, 2012 | 9.620 | 9.650 | 9.600 | 9.620 | 4,483 | -0.01(-0.10%) |
Aug 07, 2012 | 9.700 | 9.700 | 9.630 | 9.630 | 1,350 | -0.03(-0.31%) |
Aug 06, 2012 | 9.640 | 9.660 | 9.620 | 9.660 | 2,751 | +0.11(+1.15%) |
Aug 03, 2012 | 9.430 | 9.660 | 9.430 | 9.550 | 3,478 | +0.22(+2.36%) |
Aug 02, 2012 | 9.350 | 9.400 | 9.330 | 9.330 | 2,269 | -0.09(-0.97%) |
Aug 01, 2012 | 9.657 | 9.657 | 9.421 | 9.421 | 427 | -0.09(-0.94%) |
Jul 31, 2012 | 9.520 | 9.540 | 9.490 | 9.510 | 8,571 | +0.08(+0.85%) |
Jul 30, 2012 | 9.430 | 9.430 | 9.400 | 9.430 | 2,158 | -0.14(-1.46%) |
Jul 27, 2012 | 9.370 | 9.570 | 9.360 | 9.570 | 14,514 | +0.26(+2.79%) |
Jul 26, 2012 | 9.270 | 9.310 | 9.260 | 9.310 | 13,741 | +0.21(+2.31%) |
Jul 25, 2012 | 9.100 | 9.200 | 9.060 | 9.100 | 114,304 | +0.09(+1.00%) |
Jul 24, 2012 | 9.070 | 9.080 | 8.920 | 9.010 | 46,336 | +0.00(+0.00%) |
Jul 23, 2012 | 9.070 | 9.070 | 8.910 | 9.010 | 19,560 | -0.09(-0.99%) |
Jul 20, 2012 | 9.100 | 9.100 | 9.100 | 9.100 | 3,000 | -0.16(-1.73%) |
Jul 19, 2012 | 9.300 | 9.310 | 9.250 | 9.260 | 27,059 | +0.20(+2.15%) |
Jul 18, 2012 | 9.065 | 9.065 | 9.065 | 9.065 | 694 | +0.10(+1.17%) |
Jul 17, 2012 | 8.900 | 9.000 | 8.900 | 8.960 | 3,940 | -0.04(-0.44%) |
Jul 16, 2012 | 8.910 | 9.000 | 8.910 | 9.000 | 3,100 | -0.05(-0.53%) |
Jul 14, 2012 | 9.070 | 9.070 | 9.010 | 9.048 | 11,263 | +0.00(+0.00%) |
Jul 13, 2012 | 9.070 | 9.070 | 9.010 | 9.048 | 11,263 | +0.12(+1.32%) |
Jul 12, 2012 | 8.740 | 8.950 | 8.740 | 8.930 | 22,246 | -0.12(-1.33%) |
Jul 11, 2012 | 9.060 | 9.060 | 9.020 | 9.050 | 3,600 | -0.07(-0.77%) |
Jul 10, 2012 | 9.180 | 9.180 | 9.090 | 9.120 | 10,107 | +0.00(+0.00%) |
Jul 09, 2012 | 9.130 | 9.140 | 9.100 | 9.120 | 6,500 | -0.01(-0.11%) |
Jul 06, 2012 | 9.170 | 9.180 | 9.100 | 9.130 | 6,533 | -0.32(-3.39%) |
Jul 05, 2012 | 9.280 | 9.470 | 9.280 | 9.450 | 5,264 | -0.15(-1.56%) |
Jul 03, 2012 | 9.550 | 9.610 | 9.550 | 9.600 | 7,916 | +0.04(+0.42%) |
Jul 02, 2012 | 9.550 | 9.560 | 9.490 | 9.560 | 7,117 | -0.01(-0.10%) |
Jun 30, 2012 | 9.440 | 9.570 | 9.440 | 9.570 | 14,190 | +0.00(+0.00%) |
Jun 29, 2012 | 9.440 | 9.570 | 9.440 | 9.570 | 14,190 | +0.33(+3.57%) |
Jun 28, 2012 | 9.250 | 9.250 | 9.151 | 9.240 | 7,117 | -0.04(-0.43%) |
Jun 27, 2012 | 9.260 | 9.284 | 9.260 | 9.280 | 6,822 | +0.16(+1.75%) |
Jun 26, 2012 | 9.123 | 9.160 | 9.100 | 9.120 | 16,089 | +0.02(+0.19%) |
Jun 25, 2012 | 9.110 | 9.110 | 9.060 | 9.103 | 8,915 | -0.20(-2.12%) |
Jun 22, 2012 | 9.290 | 9.300 | 9.230 | 9.300 | 12,538 | +0.08(+0.87%) |
Jun 21, 2012 | 9.300 | 9.370 | 9.200 | 9.220 | 11,708 | -0.22(-2.33%) |
Jun 20, 2012 | 9.369 | 9.440 | 9.369 | 9.440 | 4,631 | +0.04(+0.43%) |
Jun 19, 2012 | 9.370 | 9.460 | 9.370 | 9.400 | 13,408 | +0.13(+1.40%) |
Jun 18, 2012 | 9.220 | 9.270 | 9.220 | 9.270 | 2,650 | +0.05(+0.54%) |
Jun 15, 2012 | 9.270 | 9.270 | 9.180 | 9.220 | 7,662 | +0.10(+1.09%) |
Jun 14, 2012 | 9.210 | 9.210 | 9.050 | 9.121 | 5,709 | +0.20(+2.25%) |
Jun 13, 2012 | 8.990 | 9.020 | 8.920 | 8.920 | 17,171 | -0.05(-0.56%) |
Jun 12, 2012 | 8.900 | 9.190 | 8.900 | 8.970 | 1,639 | +0.12(+1.36%) |
Jun 11, 2012 | 8.995 | 9.000 | 8.850 | 8.850 | 14,267 | -0.12(-1.34%) |
Jun 08, 2012 | 8.900 | 8.970 | 8.880 | 8.970 | 50,766 | -0.29(-3.13%) |
Jun 07, 2012 | 9.350 | 9.450 | 9.250 | 9.260 | 638,086 | +0.10(+1.09%) |
Jun 06, 2012 | 9.130 | 9.170 | 9.130 | 9.160 | 1,028 | -0.05(-0.54%) |
Jun 05, 2012 | 9.440 | 9.440 | 9.110 | 9.210 | 52,235 | +0.21(+2.33%) |
Jun 04, 2012 | 9.350 | 9.640 | 8.930 | 9.000 | 83,381 | -0.41(-4.36%) |
Jun 02, 2012 | 9.550 | 9.550 | 9.410 | 9.410 | 20,801 | +0.00(+0.00%) |
Jun 01, 2012 | 9.550 | 9.550 | 9.410 | 9.410 | 20,801 | -0.23(-2.39%) |
May 31, 2012 | 9.490 | 9.640 | 9.470 | 9.640 | 78,129 | +0.22(+2.34%) |
May 30, 2012 | 9.510 | 9.510 | 9.320 | 9.420 | 10,386 | -0.01(-0.11%) |
May 29, 2012 | 9.400 | 9.450 | 9.370 | 9.430 | 4,634 | +0.40(+4.43%) |
May 25, 2012 | 9.130 | 9.130 | 9.030 | 9.030 | 7,717 | +0.00(+0.00%) |
May 24, 2012 | 9.150 | 9.150 | 8.950 | 9.030 | 29,543 | -0.04(-0.44%) |
May 23, 2012 | 9.010 | 9.070 | 8.940 | 9.070 | 27,816 | -0.07(-0.77%) |
May 22, 2012 | 9.290 | 9.290 | 9.130 | 9.140 | 18,667 | -0.11(-1.19%) |
May 21, 2012 | 9.090 | 9.250 | 9.090 | 9.250 | 33,245 | +0.23(+2.55%) |
May 18, 2012 | 9.070 | 9.260 | 9.000 | 9.020 | 10,504 | -0.10(-1.10%) |
May 17, 2012 | 9.190 | 9.200 | 9.110 | 9.120 | 19,958 | -0.12(-1.30%) |
May 16, 2012 | 9.370 | 9.370 | 9.230 | 9.240 | 32,129 | -0.20(-2.12%) |
May 15, 2012 | 9.450 | 9.490 | 9.440 | 9.440 | 13,334 | +0.00(+0.00%) |
May 14, 2012 | 9.500 | 9.520 | 9.430 | 9.440 | 28,449 | -0.14(-1.46%) |
May 11, 2012 | 9.580 | 9.680 | 9.580 | 9.580 | 16,275 | -0.09(-0.93%) |
May 10, 2012 | 9.710 | 9.710 | 9.660 | 9.670 | 12,696 | +0.05(+0.52%) |
May 09, 2012 | 9.610 | 9.670 | 9.580 | 9.620 | 36,850 | -0.14(-1.43%) |
May 08, 2012 | 9.920 | 9.920 | 9.650 | 9.760 | 26,203 | -0.18(-1.81%) |
May 07, 2012 | 10.07 | 10.07 | 9.920 | 9.940 | 18,101 | -0.06(-0.60%) |
May 04, 2012 | 10.15 | 10.15 | 9.950 | 10.00 | 91,228 | -0.09(-0.86%) |
May 03, 2012 | 10.17 | 10.17 | 10.05 | 10.09 | 46,811 | +0.07(+0.67%) |
May 02, 2012 | 10.42 | 10.50 | 10.02 | 10.02 | 133,276 | -0.51(-4.84%) |