Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 11.36 | 11.46 | 11.35 | 11.36 | 159,397 | -0.08(-0.66%) |
May 30, 2013 | 11.36 | 11.48 | 11.36 | 11.44 | 148,332 | +0.07(+0.63%) |
May 29, 2013 | 11.44 | 11.44 | 11.26 | 11.36 | 107,460 | -0.16(-1.40%) |
May 28, 2013 | 11.48 | 11.65 | 11.46 | 11.53 | 221,706 | +0.17(+1.49%) |
May 24, 2013 | 11.44 | 11.44 | 11.31 | 11.36 | 226,346 | -0.09(-0.82%) |
May 23, 2013 | 11.50 | 11.54 | 11.40 | 11.45 | 234,064 | -0.11(-0.98%) |
May 22, 2013 | 11.56 | 11.73 | 11.46 | 11.56 | 205,111 | -0.02(-0.20%) |
May 21, 2013 | 11.58 | 11.64 | 11.43 | 11.59 | 198,251 | -0.01(-0.10%) |
May 20, 2013 | 11.31 | 11.60 | 11.31 | 11.60 | 170,770 | +0.23(+2.02%) |
May 17, 2013 | 11.30 | 11.49 | 11.28 | 11.37 | 347,412 | +0.11(+0.97%) |
May 16, 2013 | 11.29 | 11.34 | 11.23 | 11.26 | 675,188 | +0.03(+0.27%) |
May 15, 2013 | 11.18 | 11.32 | 11.16 | 11.23 | 372,367 | +0.15(+1.36%) |
May 13, 2013 | 10.98 | 11.11 | 10.92 | 11.08 | 157,711 | +0.05(+0.48%) |
May 10, 2013 | 10.88 | 11.07 | 10.86 | 11.03 | 165,468 | +0.18(+1.70%) |
May 09, 2013 | 10.83 | 10.96 | 10.79 | 10.84 | 170,605 | +0.03(+0.28%) |
May 08, 2013 | 10.74 | 10.83 | 10.69 | 10.81 | 219,463 | +0.06(+0.53%) |
May 07, 2013 | 10.64 | 10.76 | 10.56 | 10.75 | 282,666 | +0.16(+1.49%) |
May 06, 2013 | 10.54 | 10.63 | 10.51 | 10.60 | 102,150 | +0.02(+0.21%) |
May 03, 2013 | 10.39 | 10.62 | 10.25 | 10.57 | 310,034 | +0.32(+3.12%) |
May 02, 2013 | 10.17 | 10.31 | 10.06 | 10.25 | 189,440 | +0.15(+1.53%) |
May 01, 2013 | 10.34 | 10.42 | 10.08 | 10.10 | 384,106 | -0.31(-2.97%) |
Apr 30, 2013 | 10.40 | 10.43 | 10.34 | 10.41 | 325,219 | +0.02(+0.22%) |
Apr 29, 2013 | 10.55 | 10.67 | 10.29 | 10.39 | 531,419 | +0.03(+0.25%) |
Apr 26, 2013 | 10.38 | 10.39 | 10.34 | 10.36 | 183,828 | +0.00(+0.00%) |
Apr 25, 2013 | 10.41 | 10.43 | 10.32 | 10.36 | 202,626 | -0.05(-0.47%) |
Apr 24, 2013 | 10.48 | 10.51 | 10.34 | 10.41 | 202,571 | -0.08(-0.79%) |
Apr 23, 2013 | 10.42 | 10.54 | 10.38 | 10.49 | 123,248 | +0.14(+1.35%) |
Apr 22, 2013 | 10.33 | 10.40 | 10.14 | 10.35 | 193,622 | +0.02(+0.22%) |
Apr 19, 2013 | 10.22 | 10.34 | 10.18 | 10.33 | 199,037 | +0.14(+1.37%) |
Apr 18, 2013 | 10.20 | 10.26 | 10.12 | 10.19 | 316,373 | +0.04(+0.37%) |
Apr 17, 2013 | 10.23 | 10.37 | 9.960 | 10.15 | 427,269 | -0.17(-1.61%) |
Apr 16, 2013 | 10.28 | 10.34 | 10.18 | 10.32 | 306,065 | +0.14(+1.37%) |
Apr 15, 2013 | 10.30 | 10.36 | 10.09 | 10.18 | 368,692 | -0.14(-1.39%) |
Apr 12, 2013 | 10.30 | 10.34 | 10.25 | 10.32 | 322,083 | +0.00(+0.04%) |
Apr 11, 2013 | 10.28 | 10.33 | 10.25 | 10.32 | 314,478 | -0.00(-0.04%) |
Apr 10, 2013 | 10.29 | 10.35 | 10.28 | 10.32 | 618,106 | +0.06(+0.55%) |
Apr 09, 2013 | 10.46 | 10.46 | 10.25 | 10.26 | 227,360 | -0.20(-1.91%) |
Apr 08, 2013 | 10.45 | 10.52 | 10.34 | 10.46 | 126,484 | +0.06(+0.54%) |
Apr 05, 2013 | 10.40 | 10.45 | 10.35 | 10.41 | 229,328 | -0.15(-1.39%) |
Apr 04, 2013 | 10.53 | 10.57 | 10.48 | 10.55 | 144,992 | +0.06(+0.57%) |
Apr 03, 2013 | 10.60 | 10.61 | 10.45 | 10.49 | 158,338 | -0.10(-0.96%) |
Apr 02, 2013 | 10.70 | 10.77 | 10.56 | 10.60 | 196,502 | -0.08(-0.74%) |
Apr 01, 2013 | 10.70 | 10.70 | 10.52 | 10.68 | 576,966 | -0.01(-0.11%) |
Mar 28, 2013 | 10.55 | 10.74 | 10.47 | 10.69 | 199,265 | +0.18(+1.68%) |
Mar 27, 2013 | 10.42 | 10.53 | 10.37 | 10.51 | 138,074 | +0.01(+0.11%) |
Mar 26, 2013 | 10.57 | 10.58 | 10.44 | 10.50 | 133,726 | -0.02(-0.21%) |
Mar 25, 2013 | 10.70 | 10.70 | 10.50 | 10.52 | 259,196 | -0.15(-1.45%) |
Mar 22, 2013 | 10.64 | 10.70 | 10.62 | 10.68 | 100,016 | +0.04(+0.35%) |
Mar 21, 2013 | 10.68 | 10.77 | 10.56 | 10.64 | 90,334 | -0.11(-1.05%) |
Mar 20, 2013 | 10.71 | 10.81 | 10.71 | 10.75 | 200,378 | +0.06(+0.56%) |
Mar 19, 2013 | 10.72 | 10.77 | 10.57 | 10.69 | 194,429 | -0.01(-0.11%) |
Mar 18, 2013 | 10.65 | 10.77 | 10.64 | 10.70 | 100,996 | -0.07(-0.63%) |
Mar 15, 2013 | 10.76 | 10.86 | 10.72 | 10.77 | 350,200 | -0.02(-0.21%) |
Mar 14, 2013 | 10.74 | 10.80 | 10.66 | 10.79 | 197,219 | +0.04(+0.35%) |
Mar 13, 2013 | 10.74 | 10.77 | 10.64 | 10.75 | 173,361 | +0.01(+0.11%) |
Mar 12, 2013 | 10.72 | 10.75 | 10.66 | 10.74 | 227,846 | +0.00(+0.03%) |
Mar 11, 2013 | 10.69 | 10.74 | 10.65 | 10.74 | 207,761 | +0.00(+0.04%) |
Mar 08, 2013 | 10.84 | 10.86 | 10.72 | 10.74 | 312,649 | -0.01(-0.11%) |
Mar 07, 2013 | 10.74 | 10.78 | 10.69 | 10.75 | 131,674 | +0.01(+0.07%) |
Mar 06, 2013 | 10.78 | 10.81 | 10.65 | 10.74 | 106,812 | -0.06(-0.52%) |
Mar 05, 2013 | 10.80 | 10.91 | 10.73 | 10.80 | 280,338 | +0.04(+0.39%) |
Mar 04, 2013 | 10.66 | 10.79 | 10.55 | 10.75 | 305,815 | +0.04(+0.35%) |
Mar 01, 2013 | 10.64 | 10.72 | 10.54 | 10.72 | 311,459 | +0.04(+0.35%) |
Feb 28, 2013 | 10.66 | 10.77 | 10.55 | 10.68 | 256,416 | +0.02(+0.18%) |
Feb 27, 2013 | 10.55 | 10.76 | 10.55 | 10.66 | 276,728 | +0.08(+0.71%) |
Feb 26, 2013 | 10.60 | 10.86 | 10.57 | 10.58 | 653,969 | -0.23(-2.12%) |
Feb 22, 2013 | 10.74 | 10.82 | 10.68 | 10.81 | 339,384 | +0.11(+1.06%) |
Feb 21, 2013 | 10.92 | 10.94 | 10.66 | 10.70 | 412,402 | -0.24(-2.20%) |
Feb 20, 2013 | 10.97 | 11.10 | 10.94 | 10.94 | 343,749 | -0.05(-0.48%) |
Feb 19, 2013 | 10.67 | 11.00 | 10.67 | 11.00 | 497,319 | +0.31(+2.93%) |
Feb 15, 2013 | 10.57 | 10.74 | 10.57 | 10.68 | 375,154 | +0.16(+1.54%) |
Feb 14, 2013 | 10.23 | 10.53 | 10.23 | 10.52 | 639,453 | +0.29(+2.84%) |
Feb 13, 2013 | 10.59 | 10.66 | 10.19 | 10.23 | 752,730 | -0.55(-5.14%) |
Feb 12, 2013 | 10.83 | 10.91 | 10.77 | 10.78 | 475,736 | -0.02(-0.14%) |
Feb 11, 2013 | 10.78 | 11.03 | 10.48 | 10.80 | 743,640 | +0.06(+0.60%) |
Feb 08, 2013 | 12.84 | 12.86 | 10.68 | 10.74 | 1,075,005 | -2.14(-16.62%) |
Feb 07, 2013 | 12.71 | 12.88 | 12.51 | 12.88 | 382,340 | +0.15(+1.15%) |
Feb 06, 2013 | 12.68 | 12.76 | 12.58 | 12.73 | 157,337 | +0.06(+0.45%) |
Feb 04, 2013 | 12.76 | 12.81 | 12.60 | 12.67 | 368,674 | -0.16(-1.26%) |
Feb 01, 2013 | 12.69 | 12.88 | 12.66 | 12.83 | 230,952 | +0.17(+1.31%) |
Jan 31, 2013 | 12.48 | 12.70 | 12.46 | 12.67 | 458,772 | +0.15(+1.23%) |
Jan 30, 2013 | 12.49 | 12.60 | 12.42 | 12.51 | 165,808 | -0.03(-0.21%) |
Jan 29, 2013 | 12.44 | 12.54 | 12.36 | 12.54 | 195,793 | +0.11(+0.85%) |
Jan 28, 2013 | 12.40 | 12.52 | 12.33 | 12.43 | 128,387 | +0.02(+0.12%) |
Jan 25, 2013 | 12.60 | 12.60 | 12.37 | 12.42 | 121,405 | -0.12(-0.96%) |
Jan 24, 2013 | 12.27 | 12.58 | 12.25 | 12.54 | 230,697 | +0.26(+2.12%) |
Jan 23, 2013 | 12.29 | 12.42 | 12.28 | 12.28 | 102,241 | -0.05(-0.37%) |
Jan 22, 2013 | 12.09 | 12.34 | 12.08 | 12.33 | 297,225 | +0.21(+1.74%) |
Jan 18, 2013 | 12.09 | 12.14 | 12.08 | 12.11 | 289,579 | +0.01(+0.06%) |
Jan 17, 2013 | 12.10 | 12.16 | 12.04 | 12.11 | 156,222 | +0.02(+0.16%) |
Jan 16, 2013 | 12.13 | 12.13 | 12.05 | 12.09 | 131,023 | -0.07(-0.59%) |
Jan 15, 2013 | 12.15 | 12.20 | 12.10 | 12.16 | 152,707 | -0.03(-0.28%) |
Jan 14, 2013 | 12.15 | 12.21 | 12.07 | 12.19 | 206,654 | +0.06(+0.47%) |
Jan 11, 2013 | 12.20 | 12.20 | 12.05 | 12.14 | 249,347 | -0.04(-0.31%) |
Jan 10, 2013 | 12.36 | 12.43 | 12.12 | 12.17 | 119,380 | -0.15(-1.19%) |
Jan 09, 2013 | 12.21 | 12.35 | 12.20 | 12.32 | 209,770 | +0.14(+1.14%) |
Jan 08, 2013 | 12.31 | 12.39 | 12.17 | 12.18 | 289,128 | -0.13(-1.07%) |
Jan 07, 2013 | 12.32 | 12.41 | 12.30 | 12.31 | 189,204 | -0.11(-0.88%) |
Jan 04, 2013 | 12.47 | 12.47 | 12.40 | 12.42 | 451,567 | -0.00(-0.03%) |
Jan 03, 2013 | 12.43 | 12.47 | 12.36 | 12.43 | 305,218 | +0.02(+0.15%) |
Jan 02, 2013 | 12.44 | 12.47 | 12.29 | 12.41 | 401,539 | +0.14(+1.17%) |
Dec 31, 2012 | 11.93 | 12.33 | 11.93 | 12.26 | 230,663 | +0.28(+2.36%) |
Dec 28, 2012 | 11.97 | 12.16 | 11.96 | 11.98 | 218,029 | -0.05(-0.41%) |
Dec 27, 2012 | 12.07 | 12.28 | 11.94 | 12.03 | 355,878 | -0.06(-0.50%) |
Dec 26, 2012 | 12.18 | 12.34 | 11.99 | 12.09 | 267,810 | -0.08(-0.68%) |
Dec 24, 2012 | 12.11 | 12.28 | 11.97 | 12.17 | 129,999 | +0.01(+0.06%) |
Dec 21, 2012 | 12.52 | 12.52 | 12.02 | 12.17 | 680,919 | -0.13(-1.04%) |
Dec 20, 2012 | 12.48 | 12.51 | 12.21 | 12.30 | 336,674 | -0.15(-1.21%) |
Dec 19, 2012 | 12.35 | 12.52 | 12.17 | 12.45 | 302,956 | +0.06(+0.52%) |
Dec 18, 2012 | 12.12 | 12.39 | 12.04 | 12.38 | 241,253 | +0.25(+2.08%) |
Dec 17, 2012 | 11.83 | 12.15 | 11.82 | 12.13 | 260,367 | +0.32(+2.71%) |
Dec 14, 2012 | 11.68 | 11.88 | 11.57 | 11.81 | 213,954 | +0.07(+0.58%) |
Dec 13, 2012 | 11.71 | 11.79 | 11.69 | 11.74 | 166,265 | +0.02(+0.16%) |
Dec 12, 2012 | 11.73 | 11.81 | 11.62 | 11.72 | 220,341 | +0.02(+0.13%) |
Dec 11, 2012 | 11.58 | 11.71 | 11.56 | 11.71 | 319,240 | +0.18(+1.54%) |
Dec 10, 2012 | 11.49 | 11.58 | 11.45 | 11.53 | 196,584 | +0.04(+0.36%) |
Dec 07, 2012 | 11.51 | 11.53 | 11.41 | 11.49 | 180,802 | -0.01(-0.07%) |
Dec 06, 2012 | 11.41 | 11.50 | 11.36 | 11.50 | 170,969 | +0.07(+0.63%) |
Dec 05, 2012 | 11.31 | 11.53 | 11.30 | 11.42 | 210,383 | -0.25(-2.13%) |
Dec 04, 2012 | 11.56 | 11.67 | 11.51 | 11.67 | 343,146 | +0.30(+2.62%) |
Nov 30, 2012 | 11.41 | 11.46 | 11.33 | 11.38 | 385,927 | -0.02(-0.16%) |
Nov 29, 2012 | 11.49 | 11.49 | 11.31 | 11.39 | 407,934 | +0.05(+0.46%) |
Nov 28, 2012 | 11.24 | 11.44 | 11.21 | 11.34 | 350,539 | +0.04(+0.37%) |
Nov 27, 2012 | 11.30 | 11.38 | 11.27 | 11.30 | 328,975 | +0.00(+0.00%) |
Nov 26, 2012 | 11.26 | 11.31 | 11.11 | 11.30 | 552,975 | +0.64(+6.04%) |
Nov 23, 2012 | 10.55 | 10.66 | 10.43 | 10.66 | 80,780 | +0.17(+1.58%) |
Nov 21, 2012 | 10.48 | 10.56 | 10.32 | 10.49 | 164,412 | +0.06(+0.61%) |
Nov 20, 2012 | 10.45 | 10.49 | 10.35 | 10.43 | 130,399 | -0.07(-0.65%) |
Nov 19, 2012 | 10.43 | 10.51 | 10.36 | 10.49 | 164,316 | +0.16(+1.57%) |
Nov 16, 2012 | 10.29 | 10.36 | 10.12 | 10.33 | 237,010 | +0.03(+0.29%) |
Nov 15, 2012 | 10.28 | 10.31 | 10.17 | 10.30 | 147,384 | +0.05(+0.48%) |
Nov 14, 2012 | 10.26 | 10.31 | 10.16 | 10.25 | 153,092 | -0.02(-0.18%) |
Nov 13, 2012 | 10.18 | 10.35 | 10.12 | 10.27 | 248,821 | -0.00(-0.04%) |
Nov 12, 2012 | 10.29 | 10.35 | 10.05 | 10.28 | 250,563 | -0.01(-0.07%) |
Nov 09, 2012 | 10.28 | 10.46 | 10.23 | 10.28 | 110,173 | -0.02(-0.15%) |
Nov 08, 2012 | 10.57 | 10.72 | 10.29 | 10.30 | 161,337 | -0.32(-2.98%) |
Nov 07, 2012 | 10.46 | 10.73 | 10.37 | 10.62 | 263,762 | -0.06(-0.56%) |
Nov 06, 2012 | 10.49 | 10.74 | 10.49 | 10.68 | 143,803 | +0.17(+1.58%) |
Nov 05, 2012 | 10.49 | 10.73 | 10.39 | 10.51 | 180,130 | -0.03(-0.25%) |
Nov 02, 2012 | 10.68 | 10.73 | 10.50 | 10.54 | 179,721 | -0.11(-0.99%) |
Nov 01, 2012 | 9.850 | 10.74 | 9.850 | 10.64 | 635,003 | +0.81(+8.20%) |
Oct 31, 2012 | 9.749 | 9.835 | 9.681 | 9.835 | 177,258 | +0.09(+0.93%) |
Oct 26, 2012 | 9.722 | 9.745 | 9.745 | 9.745 | 99,286 | +0.03(+0.35%) |
Oct 25, 2012 | 9.681 | 9.711 | 9.575 | 9.711 | 91,486 | +0.11(+1.14%) |
Oct 24, 2012 | 9.673 | 9.734 | 9.566 | 9.602 | 357,168 | -0.06(-0.62%) |
Oct 23, 2012 | 9.572 | 9.681 | 9.511 | 9.662 | 86,143 | -0.05(-0.50%) |
Oct 19, 2012 | 9.775 | 9.801 | 9.575 | 9.711 | 215,775 | -0.14(-1.38%) |
Oct 18, 2012 | 9.813 | 9.899 | 9.794 | 9.847 | 128,257 | +0.02(+0.19%) |
Oct 17, 2012 | 9.715 | 9.828 | 9.666 | 9.828 | 112,414 | +0.11(+1.12%) |
Oct 16, 2012 | 9.685 | 9.756 | 9.670 | 9.719 | 95,853 | +0.07(+0.74%) |
Oct 15, 2012 | 9.568 | 9.700 | 9.545 | 9.647 | 150,310 | +0.08(+0.83%) |
Oct 12, 2012 | 9.655 | 9.681 | 9.557 | 9.568 | 253,013 | -0.08(-0.78%) |
Oct 11, 2012 | 9.621 | 9.700 | 9.579 | 9.643 | 118,334 | +0.09(+0.99%) |
Oct 10, 2012 | 9.481 | 9.572 | 9.462 | 9.549 | 157,958 | +0.07(+0.76%) |
Oct 09, 2012 | 9.557 | 9.557 | 9.398 | 9.477 | 203,699 | -0.08(-0.83%) |
Oct 08, 2012 | 9.496 | 9.590 | 9.466 | 9.557 | 113,932 | -0.00(-0.04%) |
Oct 05, 2012 | 9.628 | 9.719 | 9.504 | 9.560 | 143,224 | -0.05(-0.47%) |
Oct 04, 2012 | 9.500 | 9.609 | 9.402 | 9.606 | 206,539 | +0.13(+1.35%) |
Oct 03, 2012 | 9.530 | 9.538 | 9.410 | 9.477 | 139,869 | -0.05(-0.47%) |
Oct 02, 2012 | 9.523 | 9.523 | 9.452 | 9.523 | 101,317 | +0.03(+0.32%) |
Oct 01, 2012 | 9.545 | 9.545 | 9.455 | 9.493 | 277,017 | -0.01(-0.12%) |
Sep 28, 2012 | 9.477 | 9.575 | 9.398 | 9.504 | 182,289 | -0.03(-0.32%) |
Sep 27, 2012 | 9.462 | 9.594 | 9.373 | 9.534 | 700,482 | +0.09(+1.00%) |
Sep 26, 2012 | 9.485 | 9.526 | 9.380 | 9.440 | 344,574 | -0.03(-0.36%) |
Sep 25, 2012 | 9.786 | 9.881 | 9.459 | 9.474 | 289,340 | -0.29(-3.01%) |
Sep 24, 2012 | 9.643 | 9.843 | 9.572 | 9.768 | 128,119 | +0.11(+1.09%) |
Sep 21, 2012 | 9.835 | 9.835 | 9.609 | 9.662 | 409,413 | -0.05(-0.54%) |
Sep 20, 2012 | 9.798 | 9.832 | 9.692 | 9.715 | 95,604 | -0.15(-1.49%) |
Sep 19, 2012 | 10.00 | 10.00 | 9.854 | 9.862 | 186,539 | -0.12(-1.24%) |
Sep 18, 2012 | 9.877 | 10.02 | 9.877 | 9.986 | 167,042 | +0.08(+0.76%) |
Sep 17, 2012 | 9.922 | 9.922 | 9.839 | 9.911 | 106,188 | -0.04(-0.38%) |
Sep 14, 2012 | 9.850 | 9.990 | 9.790 | 9.948 | 258,203 | +0.14(+1.46%) |
Sep 13, 2012 | 9.681 | 9.945 | 9.595 | 9.805 | 309,487 | +0.12(+1.21%) |
Sep 12, 2012 | 9.696 | 9.745 | 9.621 | 9.688 | 117,189 | +0.00(+0.00%) |
Sep 11, 2012 | 9.632 | 9.771 | 9.565 | 9.688 | 101,357 | +0.03(+0.31%) |
Sep 10, 2012 | 9.598 | 9.737 | 9.598 | 9.658 | 127,360 | +0.05(+0.47%) |
Sep 07, 2012 | 9.598 | 9.613 | 9.553 | 9.613 | 169,941 | +0.05(+0.55%) |
Sep 06, 2012 | 9.327 | 9.587 | 9.297 | 9.560 | 506,860 | +0.27(+2.92%) |
Sep 05, 2012 | 9.089 | 9.308 | 9.089 | 9.289 | 225,879 | +0.11(+1.19%) |
Sep 04, 2012 | 9.202 | 9.251 | 9.018 | 9.180 | 470,031 | -0.03(-0.33%) |
Aug 31, 2012 | 9.199 | 9.236 | 9.093 | 9.210 | 162,630 | +0.09(+1.03%) |
Aug 30, 2012 | 9.123 | 9.150 | 9.078 | 9.116 | 150,910 | -0.05(-0.53%) |
Aug 29, 2012 | 9.138 | 9.184 | 9.066 | 9.165 | 265,530 | +0.00(+0.00%) |
Aug 27, 2012 | 9.195 | 9.215 | 9.105 | 9.165 | 216,115 | -0.00(-0.04%) |
Aug 24, 2012 | 9.146 | 9.236 | 9.049 | 9.169 | 393,041 | -0.01(-0.08%) |
Aug 23, 2012 | 9.251 | 9.282 | 9.142 | 9.176 | 95,264 | -0.09(-0.98%) |
Aug 22, 2012 | 9.353 | 9.376 | 9.214 | 9.267 | 225,441 | -0.11(-1.20%) |
Aug 21, 2012 | 9.459 | 9.496 | 9.351 | 9.380 | 197,309 | -0.08(-0.80%) |
Aug 20, 2012 | 9.500 | 9.529 | 9.376 | 9.455 | 191,899 | -0.06(-0.67%) |
Aug 17, 2012 | 9.312 | 9.534 | 9.236 | 9.519 | 195,968 | +0.18(+1.98%) |
Aug 16, 2012 | 9.293 | 9.364 | 9.221 | 9.334 | 261,513 | +0.01(+0.12%) |
Aug 15, 2012 | 9.267 | 9.368 | 9.240 | 9.323 | 369,563 | +0.02(+0.16%) |
Aug 14, 2012 | 9.455 | 9.455 | 9.282 | 9.308 | 299,866 | -0.10(-1.04%) |
Aug 13, 2012 | 9.417 | 9.440 | 9.304 | 9.406 | 168,935 | -0.02(-0.16%) |
Aug 10, 2012 | 9.402 | 9.447 | 9.319 | 9.421 | 134,578 | +0.02(+0.16%) |
Aug 09, 2012 | 9.406 | 9.470 | 9.338 | 9.406 | 147,509 | -0.03(-0.28%) |
Aug 08, 2012 | 9.402 | 9.496 | 9.387 | 9.432 | 177,547 | +0.00(+0.04%) |
Aug 07, 2012 | 9.474 | 9.541 | 9.421 | 9.428 | 162,357 | +0.02(+0.20%) |
Aug 06, 2012 | 9.334 | 9.493 | 9.289 | 9.410 | 179,607 | +0.08(+0.81%) |
Aug 03, 2012 | 9.278 | 9.459 | 9.195 | 9.334 | 203,749 | +0.12(+1.27%) |
Aug 02, 2012 | 9.285 | 9.331 | 9.135 | 9.218 | 291,432 | -0.15(-1.61%) |
Aug 01, 2012 | 9.903 | 9.982 | 9.255 | 9.368 | 445,424 | -0.52(-5.22%) |
Jul 31, 2012 | 10.24 | 10.26 | 9.835 | 9.884 | 377,312 | -0.37(-3.57%) |
Jul 30, 2012 | 10.31 | 10.34 | 10.20 | 10.25 | 139,075 | -0.09(-0.84%) |
Jul 27, 2012 | 9.997 | 10.38 | 9.933 | 10.34 | 243,785 | +0.36(+3.63%) |
Jul 26, 2012 | 10.12 | 10.12 | 9.903 | 9.975 | 239,368 | -0.04(-0.41%) |
Jul 25, 2012 | 10.14 | 10.25 | 9.967 | 10.02 | 156,809 | -0.09(-0.93%) |
Jul 24, 2012 | 10.32 | 10.32 | 10.03 | 10.11 | 150,350 | -0.17(-1.69%) |
Jul 23, 2012 | 10.25 | 10.33 | 10.19 | 10.28 | 156,259 | -0.15(-1.48%) |
Jul 20, 2012 | 10.55 | 10.55 | 10.39 | 10.44 | 236,405 | -0.21(-2.02%) |
Jul 19, 2012 | 10.66 | 10.73 | 10.61 | 10.65 | 164,919 | +0.02(+0.18%) |
Jul 18, 2012 | 10.56 | 10.71 | 10.52 | 10.63 | 123,802 | +0.08(+0.71%) |
Jul 17, 2012 | 10.53 | 10.59 | 10.35 | 10.56 | 167,738 | +0.08(+0.76%) |
Jul 16, 2012 | 10.53 | 10.53 | 10.45 | 10.48 | 144,822 | -0.07(-0.64%) |
Jul 13, 2012 | 10.48 | 10.63 | 10.48 | 10.55 | 220,317 | +0.10(+0.94%) |
Jul 12, 2012 | 10.38 | 10.54 | 10.32 | 10.45 | 184,850 | -0.01(-0.11%) |
Jul 11, 2012 | 10.48 | 10.51 | 10.39 | 10.46 | 161,866 | -0.01(-0.07%) |
Jul 10, 2012 | 10.52 | 10.54 | 10.44 | 10.47 | 185,623 | +0.02(+0.18%) |
Jul 09, 2012 | 10.47 | 10.54 | 10.38 | 10.45 | 384,507 | -0.07(-0.64%) |
Jul 06, 2012 | 10.52 | 10.61 | 10.49 | 10.52 | 418,314 | -0.12(-1.17%) |
Jul 05, 2012 | 10.60 | 10.71 | 10.58 | 10.64 | 275,204 | -0.00(-0.04%) |
Jul 03, 2012 | 10.43 | 10.65 | 10.40 | 10.65 | 165,654 | +0.16(+1.55%) |
Jul 02, 2012 | 10.22 | 10.49 | 10.17 | 10.48 | 256,791 | +0.29(+2.88%) |
Jun 29, 2012 | 10.08 | 10.19 | 10.05 | 10.19 | 281,798 | +0.30(+3.01%) |
Jun 28, 2012 | 9.734 | 9.896 | 9.734 | 9.892 | 190,906 | +0.06(+0.57%) |
Jun 27, 2012 | 9.719 | 9.896 | 9.719 | 9.835 | 138,510 | +0.13(+1.32%) |
Jun 26, 2012 | 9.658 | 9.801 | 9.628 | 9.707 | 356,210 | +0.06(+0.62%) |
Jun 25, 2012 | 9.655 | 9.681 | 9.592 | 9.647 | 201,031 | -0.16(-1.65%) |
Jun 22, 2012 | 9.828 | 9.828 | 9.707 | 9.809 | 328,219 | +0.09(+0.89%) |
Jun 21, 2012 | 9.760 | 9.801 | 9.598 | 9.722 | 615,719 | -0.08(-0.77%) |
Jun 20, 2012 | 9.828 | 9.911 | 9.749 | 9.798 | 110,263 | -0.06(-0.61%) |
Jun 19, 2012 | 9.647 | 9.899 | 9.606 | 9.858 | 173,501 | +0.24(+2.51%) |
Jun 18, 2012 | 9.636 | 9.681 | 9.504 | 9.617 | 185,201 | -0.06(-0.66%) |
Jun 15, 2012 | 9.541 | 9.760 | 9.485 | 9.681 | 293,349 | +0.17(+1.78%) |
Jun 14, 2012 | 9.417 | 9.549 | 9.406 | 9.511 | 159,721 | +0.09(+1.00%) |
Jun 13, 2012 | 9.523 | 9.597 | 9.368 | 9.417 | 210,641 | -0.14(-1.42%) |
Jun 12, 2012 | 9.508 | 9.602 | 9.308 | 9.553 | 250,940 | +0.06(+0.63%) |
Jun 11, 2012 | 9.794 | 9.794 | 9.470 | 9.493 | 282,664 | -0.19(-1.98%) |
Jun 08, 2012 | 9.519 | 9.764 | 9.466 | 9.685 | 187,975 | +0.13(+1.38%) |
Jun 07, 2012 | 9.707 | 9.745 | 9.541 | 9.553 | 291,496 | -0.02(-0.20%) |
Jun 06, 2012 | 9.338 | 9.583 | 9.289 | 9.572 | 204,368 | +0.33(+3.55%) |
Jun 05, 2012 | 9.244 | 9.323 | 9.210 | 9.244 | 213,943 | -0.06(-0.69%) |
Jun 04, 2012 | 9.304 | 9.353 | 9.172 | 9.308 | 251,412 | +0.03(+0.28%) |