Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 10.59 | 10.59 | 10.50 | 10.52 | 637,469 | -0.31(-2.89%) |
May 30, 2013 | 10.81 | 10.88 | 10.81 | 10.83 | 146,038 | +0.19(+1.76%) |
May 29, 2013 | 10.76 | 10.77 | 10.64 | 10.65 | 507,384 | -0.65(-5.77%) |
May 28, 2013 | 11.33 | 11.34 | 11.26 | 11.30 | 789,102 | -0.38(-3.29%) |
May 24, 2013 | 11.75 | 11.78 | 11.65 | 11.68 | 212,808 | -0.12(-0.98%) |
May 23, 2013 | 11.72 | 11.80 | 11.71 | 11.80 | 294,971 | +0.17(+1.46%) |
May 22, 2013 | 11.72 | 11.83 | 11.61 | 11.63 | 355,757 | -0.12(-0.99%) |
May 21, 2013 | 11.75 | 11.77 | 11.68 | 11.75 | 173,116 | -0.12(-0.98%) |
May 20, 2013 | 11.90 | 11.92 | 11.84 | 11.86 | 219,572 | -0.35(-2.85%) |
May 17, 2013 | 12.23 | 12.24 | 12.14 | 12.21 | 400,524 | -0.02(-0.15%) |
May 16, 2013 | 12.17 | 12.26 | 12.14 | 12.23 | 485,156 | +0.11(+0.88%) |
May 15, 2013 | 12.11 | 12.19 | 12.06 | 12.12 | 254,195 | +0.10(+0.82%) |
May 13, 2013 | 12.06 | 12.06 | 11.97 | 12.02 | 247,756 | +0.04(+0.30%) |
May 10, 2013 | 11.90 | 12.02 | 11.88 | 11.99 | 872,550 | -0.19(-1.54%) |
May 09, 2013 | 12.26 | 12.26 | 12.16 | 12.17 | 518,889 | -0.71(-5.48%) |
May 08, 2013 | 12.84 | 12.91 | 12.84 | 12.88 | 410,073 | +0.08(+0.63%) |
May 07, 2013 | 12.76 | 12.80 | 12.75 | 12.80 | 221,377 | +0.03(+0.21%) |
May 06, 2013 | 12.85 | 12.89 | 12.75 | 12.77 | 394,239 | -0.36(-2.72%) |
May 03, 2013 | 13.06 | 13.22 | 12.98 | 13.13 | 955,655 | +0.15(+1.17%) |
May 02, 2013 | 13.02 | 13.03 | 12.89 | 12.98 | 711,930 | +0.26(+2.04%) |
May 01, 2013 | 12.73 | 12.78 | 12.71 | 12.72 | 459,004 | -0.07(-0.56%) |
Apr 30, 2013 | 12.79 | 12.80 | 12.70 | 12.79 | 724,995 | -0.21(-1.65%) |
Apr 29, 2013 | 12.89 | 13.06 | 12.89 | 13.01 | 1,171,813 | +0.34(+2.68%) |
Apr 26, 2013 | 12.67 | 12.68 | 12.43 | 12.67 | 995,161 | +0.23(+1.87%) |
Apr 25, 2013 | 12.48 | 12.48 | 12.38 | 12.43 | 1,240,910 | -0.38(-3.00%) |
Apr 24, 2013 | 12.83 | 12.84 | 12.76 | 12.82 | 336,172 | -0.04(-0.28%) |
Apr 23, 2013 | 12.87 | 12.87 | 12.80 | 12.85 | 295,081 | -0.04(-0.35%) |
Apr 22, 2013 | 12.95 | 12.98 | 12.84 | 12.90 | 503,966 | +0.20(+1.55%) |
Apr 19, 2013 | 12.69 | 12.72 | 12.67 | 12.70 | 485,098 | +0.07(+0.57%) |
Apr 18, 2013 | 12.74 | 12.74 | 12.61 | 12.63 | 669,862 | +0.04(+0.28%) |
Apr 17, 2013 | 12.76 | 12.77 | 12.58 | 12.59 | 1,297,955 | -0.06(-0.49%) |
Apr 16, 2013 | 12.72 | 12.74 | 12.63 | 12.66 | 654,267 | +0.71(+5.98%) |
Apr 15, 2013 | 12.09 | 12.14 | 11.93 | 11.94 | 659,282 | +0.23(+1.98%) |
Apr 12, 2013 | 11.67 | 11.74 | 11.62 | 11.71 | 474,983 | +0.04(+0.31%) |
Apr 11, 2013 | 11.74 | 11.74 | 11.54 | 11.67 | 651,974 | +0.28(+2.43%) |
Apr 10, 2013 | 11.33 | 11.42 | 11.30 | 11.40 | 635,203 | -0.16(-1.39%) |
Apr 09, 2013 | 11.59 | 11.60 | 11.47 | 11.56 | 601,727 | -0.12(-1.07%) |
Apr 08, 2013 | 11.70 | 11.70 | 11.50 | 11.68 | 652,317 | -0.38(-3.18%) |
Apr 05, 2013 | 12.00 | 12.08 | 11.98 | 12.07 | 467,091 | -0.31(-2.53%) |
Apr 04, 2013 | 12.40 | 12.40 | 12.32 | 12.38 | 389,701 | +0.08(+0.65%) |
Apr 03, 2013 | 12.46 | 12.47 | 12.28 | 12.30 | 375,610 | -0.06(-0.51%) |
Apr 02, 2013 | 12.40 | 12.42 | 12.35 | 12.36 | 267,383 | +0.04(+0.36%) |
Apr 01, 2013 | 12.39 | 12.42 | 12.24 | 12.32 | 677,391 | +0.18(+1.47%) |
Mar 28, 2013 | 12.17 | 12.19 | 12.13 | 12.14 | 510,777 | +0.21(+1.72%) |
Mar 27, 2013 | 11.98 | 12.00 | 11.92 | 11.93 | 720,223 | +0.29(+2.45%) |
Mar 26, 2013 | 11.71 | 11.71 | 11.65 | 11.65 | 306,528 | -0.17(-1.44%) |
Mar 25, 2013 | 11.92 | 11.93 | 11.78 | 11.82 | 286,192 | -0.23(-1.93%) |
Mar 22, 2013 | 12.00 | 12.09 | 12.00 | 12.05 | 370,157 | +0.23(+1.97%) |
Mar 21, 2013 | 11.89 | 11.89 | 11.66 | 11.82 | 410,897 | -0.35(-2.86%) |
Mar 20, 2013 | 12.26 | 12.26 | 12.16 | 12.17 | 395,534 | -0.12(-0.95%) |
Mar 19, 2013 | 12.41 | 12.43 | 12.26 | 12.28 | 616,217 | -0.28(-2.20%) |
Mar 18, 2013 | 12.48 | 12.61 | 12.46 | 12.56 | 275,829 | +0.00(+0.00%) |
Mar 15, 2013 | 12.63 | 12.65 | 12.53 | 12.56 | 624,611 | -0.83(-6.20%) |
Mar 14, 2013 | 13.23 | 13.41 | 13.23 | 13.39 | 614,070 | +0.35(+2.67%) |
Mar 13, 2013 | 13.01 | 13.09 | 13.00 | 13.04 | 331,831 | -0.02(-0.14%) |
Mar 12, 2013 | 13.09 | 13.11 | 13.02 | 13.06 | 262,035 | -0.13(-1.02%) |
Mar 11, 2013 | 13.15 | 13.22 | 13.15 | 13.19 | 317,949 | -0.05(-0.40%) |
Mar 08, 2013 | 13.27 | 13.29 | 13.21 | 13.25 | 255,503 | -0.18(-1.33%) |
Mar 07, 2013 | 13.35 | 13.43 | 13.33 | 13.43 | 341,075 | -0.12(-0.86%) |
Mar 06, 2013 | 13.61 | 13.61 | 13.53 | 13.54 | 372,050 | -0.03(-0.20%) |
Mar 05, 2013 | 13.58 | 13.63 | 13.56 | 13.57 | 405,507 | +0.21(+1.60%) |
Mar 04, 2013 | 13.24 | 13.37 | 13.23 | 13.35 | 375,526 | +0.01(+0.07%) |
Mar 01, 2013 | 13.26 | 13.34 | 13.23 | 13.34 | 223,999 | -0.02(-0.13%) |
Feb 28, 2013 | 13.38 | 13.45 | 13.34 | 13.36 | 542,013 | -0.05(-0.40%) |
Feb 27, 2013 | 13.31 | 13.43 | 13.29 | 13.42 | 482,797 | +0.67(+5.26%) |
Feb 26, 2013 | 12.67 | 12.75 | 12.59 | 12.75 | 464,544 | -0.03(-0.21%) |
Feb 25, 2013 | 13.09 | 13.09 | 12.76 | 12.77 | 1,178,028 | -0.38(-2.92%) |
Feb 22, 2013 | 13.17 | 13.21 | 13.11 | 13.16 | 848,367 | +0.33(+2.58%) |
Feb 21, 2013 | 12.92 | 12.94 | 12.77 | 12.83 | 933,945 | -0.21(-1.64%) |
Feb 20, 2013 | 13.10 | 13.17 | 13.02 | 13.04 | 792,904 | +0.04(+0.34%) |
Feb 19, 2013 | 12.93 | 13.04 | 12.92 | 13.00 | 1,124,510 | +0.20(+1.54%) |
Feb 15, 2013 | 12.74 | 12.82 | 12.74 | 12.80 | 948,745 | +0.11(+0.84%) |
Feb 14, 2013 | 12.63 | 12.73 | 12.60 | 12.69 | 1,044,331 | -0.22(-1.73%) |
Feb 13, 2013 | 12.87 | 12.95 | 12.84 | 12.92 | 900,974 | +0.29(+2.26%) |
Feb 12, 2013 | 12.56 | 12.67 | 12.49 | 12.63 | 736,926 | -0.27(-2.08%) |
Feb 11, 2013 | 12.92 | 12.93 | 12.83 | 12.90 | 266,456 | -0.03(-0.21%) |
Feb 08, 2013 | 12.90 | 12.93 | 12.86 | 12.92 | 325,095 | -0.13(-1.03%) |
Feb 07, 2013 | 13.09 | 13.11 | 13.01 | 13.06 | 520,833 | -0.41(-3.05%) |
Feb 06, 2013 | 13.43 | 13.49 | 13.43 | 13.47 | 306,345 | -0.24(-1.76%) |
Feb 04, 2013 | 13.73 | 13.79 | 13.68 | 13.71 | 497,898 | +0.05(+0.39%) |
Feb 01, 2013 | 13.63 | 13.69 | 13.59 | 13.66 | 632,602 | +0.25(+1.87%) |
Jan 31, 2013 | 13.34 | 13.42 | 13.34 | 13.41 | 861,488 | +0.12(+0.94%) |
Jan 30, 2013 | 13.20 | 13.34 | 13.19 | 13.28 | 1,445,547 | -0.68(-4.86%) |
Jan 29, 2013 | 13.85 | 13.99 | 13.84 | 13.96 | 593,696 | -0.37(-2.56%) |
Jan 28, 2013 | 14.25 | 14.33 | 14.21 | 14.33 | 435,516 | -0.04(-0.31%) |
Jan 25, 2013 | 14.37 | 14.40 | 14.28 | 14.37 | 413,619 | +0.07(+0.50%) |
Jan 24, 2013 | 14.26 | 14.35 | 14.25 | 14.30 | 560,166 | +0.14(+1.01%) |
Jan 23, 2013 | 14.07 | 14.16 | 14.02 | 14.16 | 543,808 | -0.18(-1.25%) |
Jan 22, 2013 | 14.33 | 14.41 | 14.27 | 14.34 | 1,096,778 | -0.04(-0.25%) |
Jan 18, 2013 | 14.33 | 14.39 | 14.31 | 14.37 | 726,326 | +0.17(+1.19%) |
Jan 17, 2013 | 14.23 | 14.27 | 14.20 | 14.20 | 816,170 | -0.04(-0.25%) |
Jan 16, 2013 | 14.18 | 14.26 | 14.15 | 14.24 | 709,363 | +0.13(+0.95%) |
Jan 15, 2013 | 14.10 | 14.18 | 14.01 | 14.10 | 855,956 | -0.50(-3.43%) |
Jan 14, 2013 | 14.60 | 14.64 | 14.54 | 14.60 | 1,236,158 | +0.48(+3.42%) |
Jan 11, 2013 | 14.09 | 14.12 | 14.01 | 14.12 | 1,241,083 | +0.37(+2.66%) |
Jan 10, 2013 | 13.72 | 13.78 | 13.65 | 13.76 | 1,481,720 | +0.48(+3.63%) |
Jan 09, 2013 | 13.23 | 13.38 | 13.19 | 13.27 | 1,478,129 | +0.46(+3.63%) |
Jan 08, 2013 | 12.82 | 12.87 | 12.75 | 12.81 | 1,071,091 | -0.01(-0.07%) |
Jan 07, 2013 | 12.88 | 12.91 | 12.79 | 12.82 | 714,545 | -0.32(-2.45%) |
Jan 04, 2013 | 13.08 | 13.14 | 13.04 | 13.14 | 2,507,479 | +0.02(+0.14%) |
Jan 03, 2013 | 13.17 | 13.23 | 13.09 | 13.12 | 1,954,687 | -0.04(-0.34%) |
Jan 02, 2013 | 13.14 | 13.18 | 12.47 | 13.17 | 3,433,430 | +0.70(+5.59%) |
Dec 31, 2012 | 12.42 | 12.54 | 12.42 | 12.47 | 867,300 | +0.02(+0.14%) |
Dec 28, 2012 | 12.56 | 12.64 | 12.44 | 12.45 | 1,113,496 | +0.29(+2.35%) |
Dec 27, 2012 | 12.26 | 12.28 | 12.09 | 12.17 | 836,022 | +0.06(+0.52%) |
Dec 26, 2012 | 12.06 | 12.18 | 12.06 | 12.10 | 1,119,998 | +0.19(+1.57%) |
Dec 24, 2012 | 11.89 | 11.95 | 11.86 | 11.92 | 472,873 | -0.35(-2.84%) |
Dec 21, 2012 | 12.28 | 12.33 | 12.23 | 12.26 | 1,517,568 | +0.07(+0.59%) |
Dec 20, 2012 | 12.31 | 12.31 | 12.18 | 12.19 | 2,517,167 | +0.46(+3.88%) |
Dec 19, 2012 | 11.91 | 11.92 | 11.74 | 11.74 | 1,074,238 | -0.11(-0.91%) |
Dec 18, 2012 | 11.84 | 11.92 | 11.83 | 11.84 | 1,366,276 | +0.03(+0.23%) |
Dec 17, 2012 | 11.85 | 11.88 | 11.74 | 11.82 | 2,298,024 | +0.44(+3.85%) |
Dec 14, 2012 | 11.37 | 11.43 | 11.35 | 11.38 | 806,393 | +0.25(+2.25%) |
Dec 13, 2012 | 11.15 | 11.19 | 11.10 | 11.13 | 385,886 | -0.03(-0.24%) |
Dec 12, 2012 | 11.20 | 11.22 | 11.12 | 11.16 | 704,887 | +0.12(+1.05%) |
Dec 11, 2012 | 11.05 | 11.08 | 11.00 | 11.04 | 381,974 | -0.13(-1.12%) |
Dec 10, 2012 | 11.15 | 11.17 | 11.06 | 11.17 | 443,169 | +0.13(+1.21%) |
Dec 07, 2012 | 10.92 | 11.03 | 10.89 | 11.03 | 262,285 | +0.09(+0.82%) |
Dec 06, 2012 | 10.87 | 10.95 | 10.83 | 10.94 | 207,421 | -0.11(-0.97%) |
Dec 05, 2012 | 10.97 | 11.07 | 10.96 | 11.05 | 611,559 | +0.14(+1.31%) |
Dec 04, 2012 | 10.94 | 10.98 | 10.89 | 10.91 | 478,596 | -0.05(-0.49%) |
Nov 30, 2012 | 11.00 | 11.03 | 10.96 | 10.96 | 597,500 | -0.02(-0.16%) |
Nov 29, 2012 | 10.95 | 11.00 | 10.92 | 10.98 | 395,536 | -0.01(-0.08%) |
Nov 28, 2012 | 10.94 | 11.00 | 10.82 | 10.99 | 546,026 | +0.05(+0.49%) |
Nov 27, 2012 | 10.98 | 11.00 | 10.91 | 10.93 | 476,610 | -0.20(-1.77%) |
Nov 26, 2012 | 11.15 | 11.15 | 11.10 | 11.13 | 383,483 | -0.02(-0.16%) |
Nov 23, 2012 | 11.10 | 11.17 | 11.08 | 11.15 | 357,217 | +0.09(+0.81%) |
Nov 21, 2012 | 11.07 | 11.11 | 11.03 | 11.06 | 1,228,496 | -0.05(-0.48%) |
Nov 20, 2012 | 11.15 | 11.17 | 11.08 | 11.11 | 1,242,768 | -0.10(-0.88%) |
Nov 19, 2012 | 11.23 | 11.31 | 11.19 | 11.21 | 1,235,595 | -0.02(-0.16%) |
Nov 16, 2012 | 11.22 | 11.25 | 11.16 | 11.23 | 689,398 | +0.12(+1.04%) |
Nov 15, 2012 | 11.09 | 11.16 | 11.05 | 11.11 | 730,919 | +0.16(+1.47%) |
Nov 14, 2012 | 11.06 | 11.07 | 10.92 | 10.95 | 532,953 | +0.13(+1.24%) |
Nov 13, 2012 | 10.83 | 10.85 | 10.79 | 10.82 | 431,526 | -0.17(-1.54%) |
Nov 12, 2012 | 11.00 | 11.01 | 10.96 | 10.99 | 278,117 | +0.05(+0.49%) |
Nov 09, 2012 | 10.92 | 10.98 | 10.91 | 10.93 | 303,120 | -0.08(-0.73%) |
Nov 08, 2012 | 11.08 | 11.12 | 10.97 | 11.01 | 612,900 | -0.04(-0.32%) |
Nov 07, 2012 | 11.15 | 11.16 | 11.00 | 11.05 | 777,023 | -0.38(-3.28%) |
Nov 06, 2012 | 11.45 | 11.50 | 11.39 | 11.42 | 588,676 | -0.29(-2.44%) |
Nov 05, 2012 | 11.63 | 11.73 | 11.58 | 11.71 | 947,477 | -0.15(-1.28%) |
Nov 02, 2012 | 12.21 | 12.23 | 11.84 | 11.86 | 5,347,221 | -0.41(-3.35%) |
Nov 01, 2012 | 12.15 | 12.31 | 12.15 | 12.27 | 1,187,438 | +0.76(+6.59%) |
Oct 31, 2012 | 11.51 | 11.54 | 11.45 | 11.51 | 1,592,085 | +0.27(+2.38%) |
Oct 26, 2012 | 11.30 | 11.25 | 11.25 | 11.25 | 1,167,692 | -0.05(-0.47%) |
Oct 25, 2012 | 11.34 | 11.36 | 11.26 | 11.30 | 476,859 | -0.06(-0.55%) |
Oct 24, 2012 | 11.38 | 11.42 | 11.32 | 11.36 | 862,811 | +0.20(+1.76%) |
Oct 23, 2012 | 11.31 | 11.33 | 11.17 | 11.17 | 2,482,044 | +0.13(+1.13%) |
Oct 19, 2012 | 11.15 | 11.16 | 11.00 | 11.04 | 396,524 | -0.10(-0.88%) |
Oct 18, 2012 | 11.13 | 11.17 | 11.08 | 11.14 | 386,254 | -0.21(-1.81%) |
Oct 17, 2012 | 11.43 | 11.46 | 11.34 | 11.34 | 818,620 | +0.07(+0.63%) |
Oct 16, 2012 | 11.23 | 11.31 | 11.22 | 11.27 | 416,594 | +0.35(+3.19%) |
Oct 15, 2012 | 10.85 | 10.92 | 10.82 | 10.92 | 489,231 | +0.33(+3.12%) |
Oct 12, 2012 | 10.59 | 10.64 | 10.57 | 10.59 | 336,621 | -0.06(-0.59%) |
Oct 11, 2012 | 10.59 | 10.66 | 10.58 | 10.66 | 373,792 | +0.25(+2.40%) |
Oct 10, 2012 | 10.50 | 10.51 | 10.39 | 10.41 | 905,079 | -0.17(-1.61%) |
Oct 09, 2012 | 10.72 | 10.72 | 10.55 | 10.58 | 806,486 | -0.51(-4.59%) |
Oct 08, 2012 | 11.08 | 11.12 | 11.05 | 11.08 | 253,173 | +0.00(+0.00%) |
Oct 05, 2012 | 11.08 | 11.17 | 11.07 | 11.08 | 680,418 | -0.14(-1.27%) |
Oct 04, 2012 | 11.23 | 11.25 | 11.19 | 11.23 | 540,666 | +0.01(+0.08%) |
Oct 03, 2012 | 11.20 | 11.28 | 11.18 | 11.22 | 536,494 | +0.00(+0.00%) |
Oct 02, 2012 | 11.27 | 11.31 | 11.21 | 11.22 | 352,846 | +0.12(+1.05%) |
Oct 01, 2012 | 11.03 | 11.19 | 11.03 | 11.10 | 644,393 | +0.01(+0.08%) |
Sep 28, 2012 | 11.06 | 11.10 | 11.02 | 11.09 | 885,892 | +0.05(+0.49%) |
Sep 27, 2012 | 11.01 | 11.06 | 10.97 | 11.04 | 765,176 | +0.05(+0.49%) |
Sep 26, 2012 | 11.00 | 11.07 | 10.93 | 10.99 | 1,752,669 | +0.44(+4.15%) |
Sep 25, 2012 | 10.62 | 10.67 | 10.55 | 10.55 | 1,267,252 | +0.28(+2.70%) |
Sep 24, 2012 | 10.26 | 10.30 | 10.25 | 10.27 | 766,964 | +0.11(+1.05%) |
Sep 21, 2012 | 10.18 | 10.20 | 10.16 | 10.16 | 517,155 | +0.13(+1.34%) |
Sep 20, 2012 | 10.02 | 10.07 | 9.995 | 10.03 | 467,406 | -0.04(-0.44%) |
Sep 19, 2012 | 10.13 | 10.15 | 10.07 | 10.08 | 571,361 | +0.18(+1.81%) |
Sep 18, 2012 | 9.888 | 9.950 | 9.879 | 9.897 | 541,040 | +0.04(+0.45%) |
Sep 17, 2012 | 9.879 | 9.933 | 9.834 | 9.852 | 278,787 | -0.04(-0.36%) |
Sep 14, 2012 | 9.941 | 10.01 | 9.879 | 9.888 | 557,138 | -0.04(-0.45%) |
Sep 13, 2012 | 9.691 | 9.959 | 9.691 | 9.933 | 512,227 | +0.46(+4.81%) |
Sep 12, 2012 | 9.459 | 9.486 | 9.428 | 9.477 | 303,939 | +0.01(+0.09%) |
Sep 11, 2012 | 9.441 | 9.504 | 9.423 | 9.468 | 286,022 | +0.02(+0.19%) |
Sep 10, 2012 | 9.397 | 9.468 | 9.397 | 9.450 | 842,120 | -0.10(-1.03%) |
Sep 07, 2012 | 9.459 | 9.548 | 9.450 | 9.548 | 1,120,341 | +0.04(+0.38%) |
Sep 06, 2012 | 9.379 | 9.531 | 9.370 | 9.513 | 587,124 | +0.25(+2.70%) |
Sep 05, 2012 | 9.272 | 9.280 | 9.227 | 9.263 | 288,916 | -0.07(-0.77%) |
Sep 04, 2012 | 9.370 | 9.414 | 9.307 | 9.334 | 408,917 | -0.23(-2.43%) |
Aug 31, 2012 | 9.620 | 9.647 | 9.557 | 9.566 | 653,077 | +0.08(+0.85%) |
Aug 30, 2012 | 9.575 | 9.575 | 9.459 | 9.486 | 867,770 | -0.19(-1.94%) |
Aug 29, 2012 | 9.727 | 9.727 | 9.647 | 9.674 | 236,262 | -0.28(-2.78%) |
Aug 27, 2012 | 9.933 | 9.995 | 9.933 | 9.950 | 331,941 | +0.12(+1.18%) |
Aug 24, 2012 | 9.772 | 9.861 | 9.754 | 9.834 | 383,342 | +0.13(+1.29%) |
Aug 23, 2012 | 9.781 | 9.825 | 9.700 | 9.709 | 459,848 | -0.05(-0.55%) |
Aug 22, 2012 | 9.700 | 9.790 | 9.691 | 9.763 | 269,083 | +0.08(+0.83%) |
Aug 21, 2012 | 9.709 | 9.790 | 9.656 | 9.682 | 271,593 | -0.02(-0.18%) |
Aug 20, 2012 | 9.665 | 9.723 | 9.638 | 9.700 | 289,376 | +0.12(+1.21%) |
Aug 17, 2012 | 9.584 | 9.602 | 9.548 | 9.584 | 339,528 | +0.01(+0.09%) |
Aug 16, 2012 | 9.557 | 9.593 | 9.513 | 9.575 | 285,556 | +0.06(+0.66%) |
Aug 15, 2012 | 9.504 | 9.557 | 9.486 | 9.513 | 305,467 | -0.04(-0.47%) |
Aug 14, 2012 | 9.557 | 9.584 | 9.540 | 9.557 | 252,110 | +0.07(+0.75%) |
Aug 13, 2012 | 9.477 | 9.522 | 9.432 | 9.486 | 251,315 | +0.00(+0.00%) |
Aug 10, 2012 | 9.477 | 9.513 | 9.432 | 9.486 | 355,068 | -0.09(-0.93%) |
Aug 09, 2012 | 9.540 | 9.611 | 9.522 | 9.575 | 501,963 | +0.20(+2.10%) |
Aug 08, 2012 | 9.316 | 9.406 | 9.316 | 9.379 | 484,134 | +0.01(+0.10%) |
Aug 07, 2012 | 9.370 | 9.459 | 9.370 | 9.370 | 432,300 | -0.21(-2.15%) |
Aug 06, 2012 | 9.611 | 9.638 | 9.566 | 9.575 | 684,724 | -0.33(-3.34%) |
Aug 03, 2012 | 9.986 | 9.986 | 9.870 | 9.906 | 607,757 | +0.02(+0.18%) |
Aug 02, 2012 | 9.968 | 9.977 | 9.852 | 9.888 | 483,536 | -0.07(-0.72%) |
Aug 01, 2012 | 9.950 | 9.986 | 9.906 | 9.959 | 554,011 | +0.09(+0.90%) |
Jul 31, 2012 | 9.897 | 9.950 | 9.825 | 9.870 | 246,716 | -0.09(-0.90%) |
Jul 30, 2012 | 9.941 | 10.02 | 9.924 | 9.959 | 311,350 | -0.13(-1.24%) |
Jul 27, 2012 | 10.00 | 10.09 | 9.995 | 10.08 | 949,967 | +0.10(+0.98%) |
Jul 26, 2012 | 9.968 | 10.01 | 9.959 | 9.986 | 330,856 | +0.18(+1.82%) |
Jul 25, 2012 | 9.879 | 9.897 | 9.799 | 9.807 | 390,454 | -0.10(-0.99%) |
Jul 24, 2012 | 9.933 | 9.986 | 9.834 | 9.906 | 1,190,270 | +0.18(+1.84%) |
Jul 23, 2012 | 9.665 | 9.745 | 9.629 | 9.727 | 518,943 | -0.07(-0.73%) |
Jul 20, 2012 | 9.709 | 9.816 | 9.700 | 9.799 | 636,282 | -0.01(-0.09%) |
Jul 19, 2012 | 9.799 | 9.807 | 9.727 | 9.807 | 490,905 | -0.10(-0.99%) |
Jul 18, 2012 | 9.915 | 9.968 | 9.888 | 9.906 | 743,676 | +0.04(+0.36%) |
Jul 17, 2012 | 9.799 | 9.879 | 9.763 | 9.870 | 415,305 | +0.11(+1.10%) |
Jul 16, 2012 | 9.772 | 9.781 | 9.665 | 9.763 | 399,175 | +0.08(+0.83%) |
Jul 13, 2012 | 9.638 | 9.727 | 9.620 | 9.682 | 208,759 | -0.01(-0.09%) |
Jul 12, 2012 | 9.593 | 9.700 | 9.557 | 9.691 | 591,687 | -0.13(-1.27%) |
Jul 11, 2012 | 9.799 | 9.852 | 9.790 | 9.816 | 198,870 | -0.01(-0.09%) |
Jul 10, 2012 | 9.906 | 9.941 | 9.807 | 9.825 | 423,243 | -0.02(-0.18%) |
Jul 09, 2012 | 9.879 | 9.915 | 9.834 | 9.843 | 372,242 | +0.04(+0.46%) |
Jul 06, 2012 | 9.834 | 9.888 | 9.781 | 9.799 | 486,943 | -0.29(-2.83%) |
Jul 05, 2012 | 10.17 | 10.17 | 10.02 | 10.08 | 819,779 | -0.21(-2.00%) |
Jul 03, 2012 | 10.15 | 10.30 | 10.15 | 10.29 | 515,196 | +0.26(+2.58%) |
Jul 02, 2012 | 9.941 | 10.03 | 9.924 | 10.03 | 757,805 | +0.04(+0.45%) |
Jun 29, 2012 | 9.933 | 9.995 | 9.933 | 9.986 | 540,469 | +0.24(+2.47%) |
Jun 28, 2012 | 9.709 | 9.763 | 9.682 | 9.745 | 466,491 | +0.04(+0.46%) |
Jun 27, 2012 | 9.647 | 9.727 | 9.647 | 9.700 | 313,280 | +0.06(+0.65%) |
Jun 26, 2012 | 9.682 | 9.709 | 9.611 | 9.638 | 276,037 | -0.13(-1.28%) |
Jun 25, 2012 | 9.790 | 9.852 | 9.745 | 9.763 | 908,208 | +0.03(+0.28%) |
Jun 22, 2012 | 9.736 | 9.772 | 9.709 | 9.736 | 913,168 | +0.28(+2.93%) |
Jun 21, 2012 | 9.620 | 9.682 | 9.450 | 9.459 | 762,914 | -0.04(-0.38%) |
Jun 20, 2012 | 9.450 | 9.522 | 9.414 | 9.495 | 589,673 | +0.18(+1.92%) |
Jun 19, 2012 | 9.254 | 9.334 | 9.245 | 9.316 | 407,072 | +0.07(+0.77%) |
Jun 18, 2012 | 9.209 | 9.272 | 9.182 | 9.245 | 321,434 | +0.08(+0.88%) |
Jun 15, 2012 | 9.147 | 9.200 | 9.129 | 9.164 | 1,017,257 | +0.00(+0.00%) |
Jun 14, 2012 | 9.084 | 9.173 | 9.048 | 9.164 | 2,123,987 | +0.17(+1.89%) |
Jun 13, 2012 | 8.995 | 9.066 | 8.959 | 8.995 | 600,581 | -0.06(-0.69%) |
Jun 12, 2012 | 9.013 | 9.093 | 8.995 | 9.057 | 624,860 | +0.04(+0.50%) |
Jun 11, 2012 | 9.155 | 9.191 | 9.004 | 9.013 | 514,215 | -0.10(-1.08%) |
Jun 08, 2012 | 9.075 | 9.147 | 9.066 | 9.111 | 632,054 | -0.04(-0.49%) |
Jun 07, 2012 | 9.209 | 9.254 | 9.147 | 9.155 | 429,181 | +0.03(+0.29%) |
Jun 06, 2012 | 9.066 | 9.129 | 9.048 | 9.129 | 514,805 | +0.13(+1.39%) |
Jun 05, 2012 | 8.879 | 9.021 | 8.870 | 9.004 | 1,244,316 | +0.28(+3.17%) |
Jun 04, 2012 | 8.628 | 8.762 | 8.628 | 8.727 | 1,558,935 | +0.27(+3.17%) |