Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.92 | 11.94 | 11.84 | 11.94 | 652,329 | +0.03(+0.21%) |
Apr 29, 2013 | 11.86 | 11.93 | 11.86 | 11.91 | 122,130 | +0.12(+0.99%) |
Apr 26, 2013 | 11.90 | 11.92 | 11.77 | 11.80 | 310,962 | -0.13(-1.07%) |
Apr 25, 2013 | 11.88 | 11.97 | 11.86 | 11.92 | 248,018 | +0.06(+0.50%) |
Apr 24, 2013 | 11.91 | 11.93 | 11.85 | 11.86 | 1,153,963 | -0.04(-0.33%) |
Apr 23, 2013 | 11.80 | 11.92 | 11.79 | 11.90 | 610,967 | +0.15(+1.23%) |
Apr 22, 2013 | 11.83 | 11.83 | 11.70 | 11.76 | 147,793 | -0.04(-0.35%) |
Apr 19, 2013 | 11.69 | 11.80 | 11.67 | 11.80 | 491,758 | +0.11(+0.92%) |
Apr 18, 2013 | 11.88 | 11.88 | 11.65 | 11.69 | 895,759 | -0.16(-1.37%) |
Apr 17, 2013 | 11.89 | 11.89 | 11.79 | 11.85 | 162,523 | -0.10(-0.86%) |
Apr 16, 2013 | 11.92 | 11.97 | 11.83 | 11.96 | 2,454,243 | +0.10(+0.84%) |
Apr 15, 2013 | 12.16 | 12.16 | 11.85 | 11.86 | 74,036 | -0.29(-2.37%) |
Apr 12, 2013 | 12.18 | 12.19 | 12.12 | 12.14 | 41,102 | -0.07(-0.59%) |
Apr 11, 2013 | 12.18 | 12.28 | 12.12 | 12.22 | 88,772 | +0.03(+0.25%) |
Apr 10, 2013 | 12.07 | 12.20 | 12.07 | 12.19 | 718,842 | +0.15(+1.26%) |
Apr 09, 2013 | 12.04 | 12.08 | 12.00 | 12.04 | 978,618 | +0.04(+0.33%) |
Apr 08, 2013 | 11.93 | 12.00 | 11.93 | 12.00 | 274,195 | +0.02(+0.15%) |
Apr 05, 2013 | 11.95 | 11.98 | 11.89 | 11.98 | 1,361,107 | -0.10(-0.84%) |
Apr 04, 2013 | 12.01 | 12.08 | 11.99 | 12.08 | 148,997 | +0.06(+0.50%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.98 | 12.02 | 94,692 | -0.09(-0.73%) |
Apr 02, 2013 | 12.06 | 12.13 | 12.05 | 12.11 | 1,675,454 | +0.13(+1.09%) |
Apr 01, 2013 | 12.06 | 12.06 | 11.94 | 11.98 | 1,185,692 | -0.10(-0.81%) |
Mar 28, 2013 | 11.98 | 12.09 | 11.96 | 12.07 | 76,032 | +0.09(+0.76%) |
Mar 27, 2013 | 11.92 | 11.99 | 11.87 | 11.98 | 223,255 | +0.03(+0.22%) |
Mar 26, 2013 | 11.86 | 11.97 | 11.85 | 11.96 | 257,595 | +0.13(+1.07%) |
Mar 25, 2013 | 11.92 | 11.94 | 11.76 | 11.83 | 525,110 | -0.07(-0.62%) |
Mar 22, 2013 | 11.89 | 11.91 | 11.87 | 11.90 | 79,258 | +0.06(+0.52%) |
Mar 21, 2013 | 11.90 | 11.93 | 11.83 | 11.84 | 190,404 | -0.07(-0.61%) |
Mar 20, 2013 | 11.89 | 11.93 | 11.87 | 11.92 | 171,656 | +0.11(+0.91%) |
Mar 19, 2013 | 11.85 | 11.86 | 11.71 | 11.81 | 1,180,900 | +0.00(+0.00%) |
Mar 18, 2013 | 11.83 | 11.85 | 11.75 | 11.81 | 445,680 | -0.06(-0.53%) |
Mar 15, 2013 | 12.00 | 12.00 | 11.87 | 11.87 | 48,043 | -0.13(-1.12%) |
Mar 14, 2013 | 12.04 | 12.04 | 11.99 | 12.01 | 70,828 | -0.03(-0.25%) |
Mar 13, 2013 | 12.01 | 12.04 | 11.97 | 12.04 | 43,536 | +0.01(+0.09%) |
Mar 12, 2013 | 11.97 | 12.04 | 11.96 | 12.02 | 79,315 | +0.03(+0.22%) |
Mar 11, 2013 | 11.98 | 12.01 | 11.94 | 12.00 | 38,599 | +0.03(+0.25%) |
Mar 08, 2013 | 11.92 | 11.97 | 11.88 | 11.97 | 481,174 | +0.09(+0.74%) |
Mar 07, 2013 | 11.92 | 11.95 | 11.85 | 11.88 | 107,533 | -0.02(-0.20%) |
Mar 06, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 114,093 | -0.03(-0.21%) |
Mar 05, 2013 | 11.83 | 11.93 | 11.83 | 11.93 | 957,106 | +0.12(+1.06%) |
Mar 04, 2013 | 11.75 | 11.82 | 11.68 | 11.80 | 211,726 | -0.01(-0.05%) |
Mar 01, 2013 | 11.69 | 11.81 | 11.61 | 11.81 | 58,127 | +0.13(+1.12%) |
Feb 28, 2013 | 11.68 | 11.81 | 11.67 | 11.68 | 206,313 | -0.00(-0.01%) |
Feb 27, 2013 | 11.60 | 11.72 | 11.60 | 11.68 | 43,917 | +0.12(+1.04%) |
Feb 26, 2013 | 11.53 | 11.58 | 11.48 | 11.56 | 537,539 | -0.09(-0.81%) |
Feb 22, 2013 | 11.63 | 11.66 | 11.59 | 11.65 | 332,094 | +0.08(+0.65%) |
Feb 21, 2013 | 11.64 | 11.64 | 11.53 | 11.58 | 101,746 | -0.09(-0.73%) |
Feb 20, 2013 | 11.86 | 11.86 | 11.66 | 11.66 | 124,830 | -0.22(-1.83%) |
Feb 19, 2013 | 11.80 | 11.89 | 11.76 | 11.88 | 1,232,373 | +0.04(+0.35%) |
Feb 15, 2013 | 11.83 | 11.86 | 11.80 | 11.84 | 341,531 | -0.05(-0.45%) |
Feb 14, 2013 | 11.86 | 11.91 | 11.85 | 11.89 | 40,855 | +0.01(+0.09%) |
Feb 13, 2013 | 11.89 | 11.93 | 11.85 | 11.88 | 599,463 | +0.00(+0.01%) |
Feb 12, 2013 | 11.94 | 11.94 | 11.87 | 11.88 | 665,437 | -0.01(-0.09%) |
Feb 11, 2013 | 11.89 | 11.89 | 11.82 | 11.89 | 65,517 | -0.01(-0.07%) |
Feb 08, 2013 | 11.82 | 11.91 | 11.82 | 11.90 | 323,613 | +0.10(+0.83%) |
Feb 07, 2013 | 11.84 | 11.84 | 11.72 | 11.80 | 854,853 | -0.04(-0.31%) |
Feb 06, 2013 | 11.77 | 11.84 | 11.75 | 11.84 | 442,105 | +0.17(+1.43%) |
Feb 04, 2013 | 11.79 | 11.79 | 11.66 | 11.67 | 231,723 | -0.17(-1.45%) |
Feb 01, 2013 | 11.79 | 11.86 | 11.77 | 11.84 | 795,223 | +0.14(+1.16%) |
Jan 31, 2013 | 11.66 | 11.71 | 11.61 | 11.71 | 769,154 | +0.01(+0.12%) |
Jan 30, 2013 | 11.78 | 11.81 | 11.68 | 11.69 | 349,010 | -0.09(-0.79%) |
Jan 29, 2013 | 11.79 | 11.83 | 11.73 | 11.79 | 979,949 | +0.02(+0.16%) |
Jan 28, 2013 | 11.79 | 11.82 | 11.74 | 11.77 | 162,313 | -0.02(-0.19%) |
Jan 25, 2013 | 11.68 | 11.79 | 11.67 | 11.79 | 253,672 | +0.14(+1.23%) |
Jan 24, 2013 | 11.55 | 11.65 | 11.55 | 11.65 | 45,374 | +0.09(+0.82%) |
Jan 23, 2013 | 11.57 | 11.58 | 11.51 | 11.55 | 940,006 | +0.04(+0.34%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.38 | 11.51 | 123,429 | +0.10(+0.87%) |
Jan 18, 2013 | 11.52 | 11.52 | 11.37 | 11.41 | 599,165 | +0.04(+0.36%) |
Jan 17, 2013 | 11.29 | 11.41 | 11.29 | 11.37 | 26,176 | +0.16(+1.45%) |
Jan 16, 2013 | 11.19 | 11.23 | 11.16 | 11.21 | 123,987 | +0.00(+0.02%) |
Jan 15, 2013 | 11.16 | 11.21 | 11.16 | 11.21 | 21,492 | +0.01(+0.05%) |
Jan 14, 2013 | 11.17 | 11.21 | 11.15 | 11.20 | 52,296 | +0.02(+0.16%) |
Jan 11, 2013 | 11.20 | 11.20 | 11.18 | 11.18 | 51,034 | -0.01(-0.11%) |
Jan 10, 2013 | 11.19 | 11.23 | 11.15 | 11.20 | 2,150,050 | +0.04(+0.35%) |
Jan 09, 2013 | 11.05 | 11.16 | 11.05 | 11.16 | 994,615 | +0.17(+1.54%) |
Jan 08, 2013 | 10.97 | 11.03 | 10.94 | 10.99 | 150,537 | +0.01(+0.10%) |
Jan 07, 2013 | 10.93 | 10.99 | 10.92 | 10.98 | 71,963 | +0.07(+0.66%) |
Jan 04, 2013 | 10.88 | 10.93 | 10.87 | 10.91 | 790,584 | +0.04(+0.36%) |
Jan 03, 2013 | 10.90 | 10.91 | 10.84 | 10.87 | 188,503 | -0.03(-0.29%) |
Jan 02, 2013 | 10.86 | 10.90 | 10.79 | 10.90 | 196,337 | +0.23(+2.17%) |
Dec 31, 2012 | 10.49 | 10.69 | 10.46 | 10.67 | 356,147 | +0.15(+1.46%) |
Dec 28, 2012 | 10.56 | 10.60 | 10.50 | 10.51 | 374,192 | -0.12(-1.13%) |
Dec 27, 2012 | 10.58 | 10.64 | 10.48 | 10.63 | 63,337 | +0.06(+0.54%) |
Dec 26, 2012 | 10.71 | 10.71 | 10.57 | 10.58 | 119,353 | -0.10(-0.98%) |
Dec 24, 2012 | 10.69 | 10.69 | 10.66 | 10.68 | 26,759 | -0.04(-0.35%) |
Dec 21, 2012 | 10.72 | 10.74 | 10.64 | 10.72 | 83,619 | -0.09(-0.88%) |
Dec 20, 2012 | 10.75 | 10.83 | 10.73 | 10.81 | 94,096 | +0.04(+0.35%) |
Dec 19, 2012 | 10.88 | 10.88 | 10.76 | 10.77 | 724,724 | -0.12(-1.06%) |
Dec 18, 2012 | 10.82 | 10.91 | 10.80 | 10.89 | 591,675 | +0.10(+0.93%) |
Dec 17, 2012 | 10.70 | 10.79 | 10.70 | 10.79 | 98,220 | +0.12(+1.08%) |
Dec 14, 2012 | 10.73 | 10.76 | 10.67 | 10.67 | 37,897 | -0.06(-0.59%) |
Dec 13, 2012 | 10.79 | 10.82 | 10.73 | 10.74 | 901,981 | -0.07(-0.63%) |
Dec 12, 2012 | 10.83 | 10.90 | 10.79 | 10.81 | 1,817,757 | +0.00(+0.04%) |
Dec 11, 2012 | 10.74 | 10.84 | 10.74 | 10.80 | 281,897 | +0.11(+1.00%) |
Dec 10, 2012 | 10.60 | 10.70 | 10.59 | 10.69 | 153,607 | +0.08(+0.80%) |
Dec 07, 2012 | 10.51 | 10.62 | 10.51 | 10.61 | 84,699 | +0.01(+0.12%) |
Dec 06, 2012 | 10.62 | 10.62 | 10.54 | 10.60 | 187,594 | +0.03(+0.27%) |
Dec 05, 2012 | 10.62 | 10.64 | 10.55 | 10.57 | 33,725 | -0.03(-0.30%) |
Dec 04, 2012 | 10.53 | 10.62 | 10.53 | 10.60 | 149,868 | -0.04(-0.36%) |
Nov 30, 2012 | 10.67 | 10.67 | 10.59 | 10.64 | 159,948 | -0.00(-0.04%) |
Nov 29, 2012 | 10.63 | 10.70 | 10.62 | 10.64 | 125,039 | +0.05(+0.47%) |
Nov 28, 2012 | 10.46 | 10.59 | 10.42 | 10.59 | 246,899 | +0.06(+0.57%) |
Nov 27, 2012 | 10.60 | 10.62 | 10.53 | 10.53 | 365,598 | -0.05(-0.48%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.53 | 10.58 | 627,569 | +0.03(+0.27%) |
Nov 23, 2012 | 10.50 | 10.59 | 10.50 | 10.55 | 30,978 | +0.08(+0.80%) |
Nov 21, 2012 | 10.49 | 10.49 | 10.43 | 10.47 | 102,118 | -0.03(-0.24%) |
Nov 20, 2012 | 10.45 | 10.51 | 10.44 | 10.50 | 440,071 | +0.05(+0.51%) |
Nov 19, 2012 | 10.39 | 10.48 | 10.37 | 10.44 | 170,155 | +0.17(+1.62%) |
Nov 16, 2012 | 10.20 | 10.29 | 10.19 | 10.28 | 383,882 | +0.08(+0.79%) |
Nov 15, 2012 | 10.17 | 10.21 | 10.11 | 10.20 | 446,201 | +0.02(+0.15%) |
Nov 14, 2012 | 10.34 | 10.35 | 10.18 | 10.18 | 156,685 | -0.13(-1.27%) |
Nov 13, 2012 | 10.34 | 10.42 | 10.31 | 10.31 | 74,568 | -0.04(-0.36%) |
Nov 12, 2012 | 10.37 | 10.37 | 10.30 | 10.35 | 236,939 | +0.02(+0.21%) |
Nov 09, 2012 | 10.25 | 10.41 | 10.25 | 10.33 | 25,458 | +0.06(+0.57%) |
Nov 08, 2012 | 10.46 | 10.46 | 10.27 | 10.27 | 97,412 | -0.12(-1.18%) |
Nov 07, 2012 | 10.50 | 10.50 | 10.31 | 10.39 | 266,175 | -0.22(-2.07%) |
Nov 06, 2012 | 10.58 | 10.67 | 10.56 | 10.61 | 392,410 | +0.05(+0.49%) |
Nov 05, 2012 | 10.48 | 10.57 | 10.47 | 10.56 | 301,796 | +0.08(+0.73%) |
Nov 02, 2012 | 10.59 | 10.61 | 10.48 | 10.48 | 66,090 | -0.06(-0.61%) |
Nov 01, 2012 | 10.43 | 10.56 | 10.43 | 10.55 | 599,644 | +0.12(+1.11%) |
Oct 31, 2012 | 10.40 | 10.45 | 10.35 | 10.43 | 252,527 | +0.04(+0.43%) |
Oct 26, 2012 | 10.42 | 10.39 | 10.39 | 10.39 | 264,566 | +0.01(+0.06%) |
Oct 25, 2012 | 10.41 | 10.46 | 10.33 | 10.38 | 145,918 | +0.06(+0.53%) |
Oct 24, 2012 | 10.32 | 10.36 | 10.31 | 10.32 | 20,675 | +0.03(+0.29%) |
Oct 23, 2012 | 10.31 | 10.32 | 10.25 | 10.29 | 216,544 | -0.05(-0.46%) |
Oct 19, 2012 | 10.48 | 10.48 | 10.34 | 10.34 | 23,321 | -0.20(-1.86%) |
Oct 18, 2012 | 10.61 | 10.61 | 10.46 | 10.54 | 1,003,973 | -0.11(-1.02%) |
Oct 17, 2012 | 10.65 | 10.67 | 10.59 | 10.65 | 484,621 | -0.06(-0.53%) |
Oct 16, 2012 | 10.60 | 10.70 | 10.60 | 10.70 | 538,285 | +0.15(+1.46%) |
Oct 15, 2012 | 10.51 | 10.55 | 10.48 | 10.55 | 24,523 | +0.05(+0.45%) |
Oct 12, 2012 | 10.56 | 10.63 | 10.49 | 10.50 | 219,583 | -0.06(-0.57%) |
Oct 11, 2012 | 10.59 | 10.66 | 10.56 | 10.56 | 960,892 | +0.04(+0.36%) |
Oct 10, 2012 | 10.56 | 10.59 | 10.50 | 10.52 | 1,975,168 | -0.06(-0.53%) |
Oct 09, 2012 | 10.76 | 10.80 | 10.58 | 10.58 | 351,638 | -0.29(-2.70%) |
Oct 08, 2012 | 10.89 | 10.89 | 10.87 | 10.87 | 477,320 | -0.08(-0.70%) |
Oct 05, 2012 | 11.01 | 11.04 | 10.92 | 10.95 | 628,587 | -0.00(-0.01%) |
Oct 04, 2012 | 10.96 | 10.96 | 10.87 | 10.95 | 71,045 | +0.03(+0.26%) |
Oct 03, 2012 | 10.91 | 10.94 | 10.87 | 10.92 | 296,594 | +0.05(+0.51%) |
Oct 02, 2012 | 10.87 | 10.91 | 10.82 | 10.87 | 20,109 | +0.04(+0.38%) |
Oct 01, 2012 | 10.86 | 10.87 | 10.81 | 10.83 | 25,171 | +0.02(+0.17%) |
Sep 28, 2012 | 10.78 | 10.83 | 10.77 | 10.81 | 223,883 | -0.06(-0.56%) |
Sep 27, 2012 | 10.84 | 10.90 | 10.81 | 10.87 | 340,566 | +0.08(+0.71%) |
Sep 26, 2012 | 10.87 | 10.88 | 10.79 | 10.79 | 46,998 | -0.07(-0.65%) |
Sep 25, 2012 | 11.01 | 11.02 | 10.85 | 10.87 | 415,700 | -0.10(-0.87%) |
Sep 24, 2012 | 10.91 | 10.99 | 10.90 | 10.96 | 73,959 | +0.02(+0.16%) |
Sep 21, 2012 | 10.94 | 10.96 | 10.94 | 10.94 | 23,607 | +0.06(+0.59%) |
Sep 20, 2012 | 10.86 | 10.88 | 10.80 | 10.88 | 451,622 | -0.01(-0.06%) |
Sep 19, 2012 | 10.88 | 10.92 | 10.88 | 10.89 | 110,567 | +0.01(+0.10%) |
Sep 18, 2012 | 10.82 | 10.89 | 10.80 | 10.87 | 50,384 | +0.05(+0.42%) |
Sep 17, 2012 | 10.81 | 10.84 | 10.81 | 10.83 | 67,472 | +0.00(+0.01%) |
Sep 14, 2012 | 10.74 | 10.85 | 10.74 | 10.83 | 168,388 | +0.12(+1.10%) |
Sep 13, 2012 | 10.55 | 10.75 | 10.55 | 10.71 | 325,469 | +0.14(+1.31%) |
Sep 12, 2012 | 10.58 | 10.60 | 10.55 | 10.57 | 338,450 | +0.04(+0.40%) |
Sep 11, 2012 | 10.55 | 10.58 | 10.51 | 10.53 | 332,689 | -0.01(-0.12%) |
Sep 10, 2012 | 10.54 | 10.58 | 10.53 | 10.54 | 79,829 | -0.03(-0.31%) |
Sep 07, 2012 | 10.56 | 10.58 | 10.55 | 10.57 | 37,034 | +0.05(+0.52%) |
Sep 06, 2012 | 10.40 | 10.53 | 10.40 | 10.52 | 349,764 | +0.19(+1.84%) |
Sep 05, 2012 | 10.34 | 10.35 | 10.32 | 10.33 | 24,721 | -0.06(-0.56%) |
Sep 04, 2012 | 10.27 | 10.42 | 10.26 | 10.39 | 208,879 | +0.11(+1.02%) |
Aug 31, 2012 | 10.31 | 10.32 | 10.23 | 10.28 | 82,847 | +0.03(+0.34%) |
Aug 30, 2012 | 10.25 | 10.28 | 10.20 | 10.25 | 110,007 | -0.06(-0.56%) |
Aug 29, 2012 | 10.26 | 10.33 | 10.26 | 10.31 | 43,846 | +0.10(+0.97%) |
Aug 27, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,350 | -0.01(-0.09%) |
Aug 24, 2012 | 10.15 | 10.25 | 10.15 | 10.22 | 258,996 | +0.05(+0.51%) |
Aug 23, 2012 | 10.20 | 10.20 | 10.13 | 10.16 | 42,795 | -0.05(-0.46%) |
Aug 22, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,758 | -0.09(-0.85%) |
Aug 21, 2012 | 10.36 | 10.43 | 10.29 | 10.30 | 424,411 | -0.03(-0.30%) |
Aug 20, 2012 | 10.28 | 10.34 | 10.28 | 10.33 | 650,735 | +0.02(+0.18%) |
Aug 17, 2012 | 10.27 | 10.31 | 10.25 | 10.31 | 190,874 | +0.05(+0.52%) |
Aug 16, 2012 | 10.23 | 10.30 | 10.20 | 10.26 | 169,661 | -0.02(-0.15%) |
Aug 15, 2012 | 10.17 | 10.28 | 10.17 | 10.27 | 122,842 | +0.11(+1.08%) |
Aug 14, 2012 | 10.25 | 10.25 | 10.16 | 10.16 | 29,317 | -0.03(-0.28%) |
Aug 13, 2012 | 10.18 | 10.20 | 10.13 | 10.19 | 230,143 | -0.01(-0.08%) |
Aug 10, 2012 | 10.14 | 10.20 | 10.14 | 10.20 | 23,683 | +0.04(+0.42%) |
Aug 09, 2012 | 10.15 | 10.20 | 10.14 | 10.16 | 132,391 | +0.01(+0.09%) |
Aug 08, 2012 | 10.12 | 10.16 | 10.11 | 10.15 | 479,106 | -0.01(-0.11%) |
Aug 07, 2012 | 10.04 | 10.19 | 10.04 | 10.16 | 226,801 | +0.15(+1.51%) |
Aug 06, 2012 | 10.02 | 10.05 | 10.00 | 10.01 | 95,758 | +0.03(+0.27%) |
Aug 03, 2012 | 9.833 | 10.00 | 9.833 | 9.982 | 433,108 | +0.29(+3.02%) |
Aug 02, 2012 | 9.712 | 9.748 | 9.637 | 9.690 | 328,850 | -0.11(-1.14%) |
Aug 01, 2012 | 9.866 | 9.878 | 9.797 | 9.801 | 208,198 | -0.02(-0.18%) |
Jul 31, 2012 | 9.881 | 9.902 | 9.819 | 9.819 | 1,196,754 | -0.04(-0.40%) |
Jul 30, 2012 | 9.913 | 9.917 | 9.817 | 9.858 | 828,711 | -0.08(-0.77%) |
Jul 27, 2012 | 9.738 | 9.952 | 9.712 | 9.935 | 868,209 | +0.24(+2.48%) |
Jul 26, 2012 | 9.834 | 9.834 | 9.655 | 9.694 | 1,097,570 | -0.05(-0.52%) |
Jul 25, 2012 | 9.668 | 9.761 | 9.668 | 9.745 | 4,377,407 | +0.14(+1.47%) |
Jul 24, 2012 | 9.688 | 9.698 | 9.581 | 9.603 | 152,083 | -0.15(-1.56%) |
Jul 23, 2012 | 9.798 | 9.798 | 9.710 | 9.756 | 343,595 | -0.22(-2.19%) |
Jul 20, 2012 | 10.17 | 10.17 | 9.948 | 9.974 | 1,048,955 | -0.29(-2.85%) |
Jul 19, 2012 | 10.29 | 10.29 | 10.18 | 10.27 | 651,849 | -0.02(-0.18%) |
Jul 18, 2012 | 10.21 | 10.34 | 10.17 | 10.29 | 2,199,769 | +0.03(+0.24%) |
Jul 17, 2012 | 10.15 | 10.27 | 10.11 | 10.26 | 1,799,097 | +0.13(+1.29%) |
Jul 16, 2012 | 10.15 | 10.16 | 10.11 | 10.13 | 819,047 | -0.03(-0.32%) |
Jul 13, 2012 | 10.10 | 10.18 | 10.10 | 10.16 | 47,061 | +0.10(+0.97%) |
Jul 12, 2012 | 10.07 | 10.11 | 9.996 | 10.07 | 278,179 | -0.06(-0.63%) |
Jul 11, 2012 | 10.12 | 10.15 | 10.07 | 10.13 | 39,841 | +0.01(+0.14%) |
Jul 10, 2012 | 10.29 | 10.30 | 10.09 | 10.12 | 145,424 | -0.16(-1.53%) |
Jul 09, 2012 | 10.23 | 10.28 | 10.21 | 10.27 | 69,223 | +0.02(+0.21%) |
Jul 06, 2012 | 10.31 | 10.31 | 10.22 | 10.25 | 253,177 | -0.15(-1.46%) |
Jul 05, 2012 | 10.37 | 10.46 | 10.37 | 10.40 | 57,636 | -0.07(-0.68%) |
Jul 03, 2012 | 10.44 | 10.49 | 10.42 | 10.47 | 92,499 | +0.05(+0.44%) |
Jul 02, 2012 | 10.38 | 10.43 | 10.32 | 10.43 | 55,197 | +0.08(+0.77%) |
Jun 29, 2012 | 10.25 | 10.36 | 10.25 | 10.35 | 103,023 | +0.28(+2.83%) |
Jun 28, 2012 | 10.08 | 10.11 | 9.938 | 10.06 | 812,642 | -0.08(-0.80%) |
Jun 27, 2012 | 10.04 | 10.16 | 10.04 | 10.15 | 820,658 | +0.16(+1.57%) |
Jun 26, 2012 | 10.01 | 10.02 | 9.949 | 9.988 | 417,262 | -0.01(-0.08%) |
Jun 25, 2012 | 10.06 | 10.07 | 9.974 | 9.996 | 361,898 | -0.17(-1.70%) |
Jun 22, 2012 | 10.06 | 10.20 | 10.06 | 10.17 | 109,523 | +0.15(+1.46%) |
Jun 21, 2012 | 10.28 | 10.31 | 10.02 | 10.02 | 672,184 | -0.24(-2.36%) |
Jun 20, 2012 | 10.28 | 10.29 | 10.18 | 10.26 | 297,017 | -0.03(-0.32%) |
Jun 19, 2012 | 10.21 | 10.35 | 10.20 | 10.30 | 221,166 | +0.14(+1.42%) |
Jun 18, 2012 | 10.05 | 10.17 | 10.04 | 10.15 | 929,468 | +0.07(+0.68%) |
Jun 15, 2012 | 9.946 | 10.09 | 9.932 | 10.08 | 1,160,843 | +0.14(+1.40%) |
Jun 14, 2012 | 9.876 | 9.975 | 9.876 | 9.945 | 417,605 | +0.09(+0.96%) |
Jun 13, 2012 | 9.906 | 9.983 | 9.827 | 9.851 | 54,418 | -0.08(-0.77%) |
Jun 12, 2012 | 9.876 | 9.931 | 9.810 | 9.928 | 546,779 | +0.08(+0.84%) |
Jun 11, 2012 | 10.01 | 10.04 | 9.844 | 9.844 | 350,316 | -0.12(-1.24%) |
Jun 08, 2012 | 9.855 | 9.981 | 9.824 | 9.968 | 101,792 | +0.09(+0.89%) |
Jun 07, 2012 | 10.00 | 10.00 | 9.871 | 9.881 | 131,105 | +0.01(+0.11%) |
Jun 06, 2012 | 9.785 | 9.870 | 9.780 | 9.870 | 72,205 | +0.17(+1.78%) |
Jun 05, 2012 | 9.534 | 9.711 | 9.518 | 9.697 | 326,026 | +0.13(+1.33%) |
Jun 04, 2012 | 9.587 | 9.606 | 9.499 | 9.570 | 714,587 | -0.01(-0.08%) |
Jun 01, 2012 | 9.672 | 9.689 | 9.575 | 9.578 | 234,249 | -0.25(-2.58%) |
May 31, 2012 | 9.884 | 9.884 | 9.738 | 9.832 | 117,775 | -0.06(-0.62%) |
May 30, 2012 | 9.957 | 9.957 | 9.855 | 9.893 | 131,207 | -0.17(-1.68%) |
May 29, 2012 | 10.07 | 10.11 | 10.01 | 10.06 | 64,504 | +0.07(+0.69%) |
May 25, 2012 | 10.01 | 10.04 | 9.979 | 9.993 | 62,055 | -0.03(-0.28%) |
May 24, 2012 | 9.953 | 10.03 | 9.925 | 10.02 | 345,706 | +0.09(+0.90%) |
May 23, 2012 | 9.891 | 9.942 | 9.775 | 9.932 | 159,634 | -0.02(-0.19%) |
May 22, 2012 | 10.07 | 10.10 | 9.902 | 9.951 | 163,395 | -0.07(-0.72%) |
May 21, 2012 | 9.843 | 10.03 | 9.843 | 10.02 | 93,632 | +0.20(+2.06%) |
May 18, 2012 | 9.981 | 9.981 | 9.797 | 9.821 | 414,654 | -0.13(-1.31%) |
May 17, 2012 | 10.15 | 10.15 | 9.951 | 9.951 | 354,383 | -0.19(-1.86%) |
May 16, 2012 | 10.21 | 10.24 | 10.14 | 10.14 | 1,156,227 | -0.06(-0.57%) |
May 15, 2012 | 10.28 | 10.28 | 10.17 | 10.20 | 219,771 | -0.05(-0.47%) |
May 14, 2012 | 10.23 | 10.31 | 10.20 | 10.25 | 132,112 | -0.10(-0.93%) |
May 11, 2012 | 10.31 | 10.41 | 10.30 | 10.34 | 112,432 | -0.02(-0.21%) |
May 10, 2012 | 10.40 | 10.44 | 10.35 | 10.36 | 109,143 | +0.06(+0.62%) |
May 09, 2012 | 10.26 | 10.37 | 10.21 | 10.30 | 340,893 | -0.08(-0.79%) |
May 08, 2012 | 10.37 | 10.39 | 10.25 | 10.38 | 251,188 | -0.08(-0.78%) |
May 07, 2012 | 10.39 | 10.49 | 10.39 | 10.46 | 65,504 | +0.03(+0.33%) |
May 04, 2012 | 10.52 | 10.52 | 10.42 | 10.43 | 419,059 | -0.14(-1.31%) |
May 03, 2012 | 10.62 | 10.65 | 10.56 | 10.57 | 167,947 | -0.06(-0.58%) |
May 02, 2012 | 10.58 | 10.64 | 10.55 | 10.63 | 248,319 | -0.01(-0.10%) |