Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 15.00 | 15.12 | 14.66 | 14.75 | 334,539 | -0.29(-1.93%) |
May 30, 2013 | 14.96 | 15.17 | 14.82 | 15.04 | 234,180 | +0.17(+1.14%) |
May 29, 2013 | 15.10 | 15.16 | 14.75 | 14.87 | 256,276 | -0.27(-1.78%) |
May 28, 2013 | 14.42 | 15.26 | 14.30 | 15.14 | 267,876 | +0.87(+6.10%) |
May 24, 2013 | 14.09 | 14.46 | 14.09 | 14.27 | 0 | +0.06(+0.42%) |
May 23, 2013 | 14.36 | 14.44 | 14.15 | 14.21 | 0 | -0.33(-2.27%) |
May 22, 2013 | 14.80 | 15.00 | 14.41 | 14.54 | 0 | -0.26(-1.76%) |
May 21, 2013 | 14.99 | 15.00 | 14.45 | 14.80 | 0 | -0.14(-0.94%) |
May 20, 2013 | 14.74 | 15.00 | 14.38 | 14.94 | 0 | +0.37(+2.54%) |
May 17, 2013 | 14.09 | 14.66 | 14.09 | 14.57 | 0 | +0.50(+3.55%) |
May 16, 2013 | 13.91 | 14.12 | 13.84 | 14.07 | 162,294 | +0.11(+0.79%) |
May 15, 2013 | 13.77 | 13.98 | 13.62 | 13.96 | 0 | +0.27(+1.97%) |
May 13, 2013 | 13.73 | 13.94 | 13.67 | 13.69 | 0 | -0.08(-0.58%) |
May 10, 2013 | 13.80 | 13.90 | 13.72 | 13.77 | 0 | +0.02(+0.15%) |
May 09, 2013 | 13.83 | 13.94 | 13.70 | 13.75 | 0 | -0.01(-0.07%) |
May 08, 2013 | 13.76 | 13.84 | 13.61 | 13.76 | 0 | -0.05(-0.36%) |
May 07, 2013 | 13.84 | 13.88 | 13.68 | 13.81 | 0 | +0.03(+0.22%) |
May 06, 2013 | 13.64 | 13.79 | 13.45 | 13.78 | 0 | +0.18(+1.32%) |
May 03, 2013 | 13.46 | 13.83 | 13.36 | 13.60 | 0 | +0.24(+1.80%) |
May 02, 2013 | 13.45 | 13.86 | 13.36 | 13.36 | 0 | +0.01(+0.07%) |
May 01, 2013 | 13.40 | 13.58 | 13.26 | 13.35 | 0 | -0.24(-1.77%) |
Apr 30, 2013 | 13.78 | 13.85 | 13.50 | 13.59 | 0 | -0.25(-1.81%) |
Apr 29, 2013 | 13.76 | 13.97 | 13.70 | 13.84 | 176,465 | +0.11(+0.80%) |
Apr 26, 2013 | 14.10 | 14.10 | 13.66 | 13.73 | 251,170 | -0.33(-2.35%) |
Apr 25, 2013 | 13.58 | 14.15 | 13.57 | 14.06 | 313,215 | +0.58(+4.30%) |
Apr 24, 2013 | 13.47 | 13.71 | 13.45 | 13.48 | 163,243 | +0.04(+0.30%) |
Apr 23, 2013 | 13.40 | 13.65 | 13.19 | 13.44 | 211,862 | +0.09(+0.67%) |
Apr 22, 2013 | 13.65 | 13.80 | 13.16 | 13.35 | 126,485 | -0.24(-1.77%) |
Apr 19, 2013 | 13.47 | 13.75 | 13.39 | 13.59 | 232,678 | +0.11(+0.82%) |
Apr 18, 2013 | 13.75 | 13.75 | 13.35 | 13.48 | 312,356 | -0.24(-1.75%) |
Apr 17, 2013 | 13.73 | 13.75 | 13.43 | 13.72 | 155,534 | -0.08(-0.58%) |
Apr 16, 2013 | 14.10 | 14.23 | 13.77 | 13.80 | 207,393 | -0.16(-1.15%) |
Apr 15, 2013 | 14.30 | 14.34 | 13.76 | 13.96 | 271,086 | -0.40(-2.79%) |
Apr 12, 2013 | 14.63 | 14.67 | 14.28 | 14.36 | 193,794 | -0.35(-2.38%) |
Apr 11, 2013 | 14.80 | 15.03 | 14.51 | 14.71 | 207,333 | -0.06(-0.41%) |
Apr 10, 2013 | 14.77 | 14.92 | 14.51 | 14.77 | 287,417 | +0.06(+0.41%) |
Apr 09, 2013 | 14.81 | 14.88 | 14.57 | 14.71 | 232,899 | -0.10(-0.68%) |
Apr 08, 2013 | 14.75 | 14.88 | 14.37 | 14.81 | 548,773 | +0.06(+0.41%) |
Apr 05, 2013 | 15.06 | 15.30 | 14.40 | 14.75 | 934,749 | -0.50(-3.28%) |
Apr 04, 2013 | 15.74 | 15.74 | 15.02 | 15.25 | 827,727 | -0.45(-2.87%) |
Apr 03, 2013 | 16.08 | 16.08 | 15.49 | 15.70 | 431,778 | -0.36(-2.24%) |
Apr 02, 2013 | 16.10 | 16.18 | 15.93 | 16.06 | 318,144 | -0.02(-0.12%) |
Apr 01, 2013 | 16.05 | 16.22 | 16.01 | 16.08 | 279,977 | -0.05(-0.31%) |
Mar 28, 2013 | 16.29 | 16.45 | 16.00 | 16.13 | 432,277 | -0.20(-1.22%) |
Mar 27, 2013 | 16.06 | 16.39 | 15.94 | 16.33 | 189,941 | +0.22(+1.37%) |
Mar 26, 2013 | 16.10 | 16.24 | 15.97 | 16.11 | 252,679 | +0.02(+0.12%) |
Mar 25, 2013 | 15.94 | 16.23 | 15.94 | 16.09 | 510,638 | +0.03(+0.19%) |
Mar 22, 2013 | 15.60 | 16.06 | 15.28 | 16.06 | 358,333 | +0.47(+3.01%) |
Mar 21, 2013 | 15.51 | 15.77 | 15.47 | 15.59 | 318,962 | +0.02(+0.13%) |
Mar 20, 2013 | 15.52 | 15.62 | 15.26 | 15.57 | 202,530 | +0.07(+0.45%) |
Mar 19, 2013 | 15.22 | 15.98 | 15.13 | 15.50 | 495,671 | +0.35(+2.31%) |
Mar 18, 2013 | 14.97 | 15.29 | 14.93 | 15.15 | 251,090 | +0.05(+0.33%) |
Mar 15, 2013 | 14.35 | 15.18 | 14.25 | 15.10 | 578,835 | +0.70(+4.86%) |
Mar 14, 2013 | 14.34 | 14.42 | 14.23 | 14.40 | 331,620 | +0.12(+0.84%) |
Mar 13, 2013 | 14.23 | 14.40 | 13.95 | 14.28 | 243,122 | +0.13(+0.92%) |
Mar 12, 2013 | 14.08 | 14.45 | 13.81 | 14.15 | 333,498 | +0.10(+0.71%) |
Mar 11, 2013 | 13.89 | 14.11 | 13.89 | 14.05 | 420,665 | +0.02(+0.14%) |
Mar 08, 2013 | 13.94 | 14.15 | 13.72 | 14.03 | 346,481 | +0.17(+1.23%) |
Mar 07, 2013 | 13.78 | 14.04 | 13.75 | 13.86 | 251,936 | +0.08(+0.58%) |
Mar 06, 2013 | 13.92 | 14.08 | 13.55 | 13.78 | 480,306 | -0.30(-2.13%) |
Mar 05, 2013 | 14.01 | 14.10 | 13.88 | 14.08 | 386,417 | +0.15(+1.08%) |
Mar 04, 2013 | 14.14 | 14.16 | 13.79 | 13.93 | 426,702 | -0.10(-0.71%) |
Mar 01, 2013 | 14.47 | 14.65 | 13.75 | 14.03 | 690,225 | -0.47(-3.24%) |
Feb 28, 2013 | 14.47 | 14.72 | 14.47 | 14.50 | 434,147 | -0.01(-0.07%) |
Feb 27, 2013 | 14.25 | 14.64 | 14.21 | 14.51 | 332,079 | +0.26(+1.82%) |
Feb 26, 2013 | 14.21 | 14.55 | 14.12 | 14.25 | 415,224 | +0.47(+3.41%) |
Feb 22, 2013 | 13.53 | 13.84 | 13.25 | 13.78 | 433,721 | +0.39(+2.91%) |
Feb 21, 2013 | 13.28 | 13.55 | 13.00 | 13.39 | 387,958 | +0.08(+0.60%) |
Feb 20, 2013 | 13.21 | 13.79 | 13.21 | 13.31 | 412,983 | +0.15(+1.14%) |
Feb 19, 2013 | 13.20 | 13.24 | 13.06 | 13.16 | 106,147 | +0.13(+1.00%) |
Feb 15, 2013 | 12.95 | 13.25 | 12.80 | 13.03 | 365,557 | +0.19(+1.48%) |
Feb 14, 2013 | 12.43 | 12.90 | 12.43 | 12.84 | 238,192 | +0.42(+3.38%) |
Feb 13, 2013 | 12.25 | 12.58 | 11.93 | 12.42 | 286,177 | +0.19(+1.55%) |
Feb 12, 2013 | 11.33 | 12.26 | 11.28 | 12.23 | 603,501 | +0.88(+7.75%) |
Feb 11, 2013 | 11.19 | 11.46 | 10.88 | 11.35 | 473,509 | +0.08(+0.71%) |
Feb 08, 2013 | 11.78 | 11.98 | 11.10 | 11.27 | 529,173 | -0.53(-4.49%) |
Feb 07, 2013 | 12.91 | 12.91 | 11.65 | 11.80 | 591,558 | -1.27(-9.72%) |
Feb 06, 2013 | 12.42 | 13.14 | 12.27 | 13.07 | 286,420 | +0.52(+4.14%) |
Feb 04, 2013 | 12.87 | 12.87 | 12.55 | 12.55 | 249,517 | -0.42(-3.24%) |
Feb 01, 2013 | 12.91 | 13.00 | 12.43 | 12.97 | 147,679 | +0.11(+0.86%) |
Jan 31, 2013 | 12.95 | 13.04 | 12.71 | 12.86 | 287,527 | -0.16(-1.23%) |
Jan 30, 2013 | 13.00 | 13.10 | 12.71 | 13.02 | 206,277 | -0.02(-0.15%) |
Jan 29, 2013 | 13.18 | 13.18 | 12.74 | 13.04 | 173,347 | -0.12(-0.91%) |
Jan 28, 2013 | 12.70 | 13.38 | 12.61 | 13.16 | 234,571 | +0.45(+3.54%) |
Jan 25, 2013 | 12.71 | 12.73 | 12.56 | 12.71 | 66,363 | +0.02(+0.16%) |
Jan 24, 2013 | 12.64 | 12.74 | 12.52 | 12.69 | 100,819 | +0.06(+0.48%) |
Jan 23, 2013 | 12.63 | 12.65 | 12.35 | 12.63 | 64,828 | +0.02(+0.16%) |
Jan 22, 2013 | 12.70 | 12.75 | 12.50 | 12.61 | 65,747 | -0.14(-1.10%) |
Jan 18, 2013 | 12.76 | 12.92 | 12.61 | 12.75 | 53,544 | +0.02(+0.16%) |
Jan 17, 2013 | 12.70 | 12.83 | 12.59 | 12.73 | 39,603 | +0.06(+0.47%) |
Jan 16, 2013 | 12.61 | 12.89 | 12.51 | 12.67 | 92,087 | -0.01(-0.08%) |
Jan 15, 2013 | 12.20 | 12.80 | 12.20 | 12.68 | 161,667 | +0.45(+3.68%) |
Jan 14, 2013 | 12.39 | 12.40 | 12.11 | 12.23 | 266,732 | -0.17(-1.37%) |
Jan 11, 2013 | 12.39 | 12.56 | 12.31 | 12.40 | 33,077 | +0.06(+0.49%) |
Jan 10, 2013 | 12.42 | 12.61 | 12.20 | 12.34 | 97,466 | -0.06(-0.48%) |
Jan 09, 2013 | 12.35 | 12.53 | 12.28 | 12.40 | 61,144 | +0.04(+0.32%) |
Jan 08, 2013 | 12.30 | 12.42 | 12.24 | 12.36 | 43,075 | +0.02(+0.16%) |
Jan 07, 2013 | 12.62 | 12.67 | 12.31 | 12.34 | 82,164 | -0.38(-2.99%) |
Jan 04, 2013 | 12.75 | 12.77 | 12.57 | 12.72 | 65,907 | -0.06(-0.47%) |
Jan 03, 2013 | 12.99 | 13.05 | 12.70 | 12.78 | 74,961 | -0.21(-1.62%) |
Jan 02, 2013 | 13.01 | 13.07 | 12.72 | 12.99 | 121,949 | +0.27(+2.12%) |
Dec 31, 2012 | 12.42 | 12.73 | 12.35 | 12.72 | 48,261 | +0.32(+2.58%) |
Dec 28, 2012 | 12.55 | 12.65 | 12.19 | 12.40 | 50,985 | -0.19(-1.51%) |
Dec 27, 2012 | 12.33 | 12.67 | 12.15 | 12.59 | 85,025 | +0.23(+1.86%) |
Dec 26, 2012 | 12.67 | 12.74 | 12.29 | 12.36 | 71,773 | -0.32(-2.52%) |
Dec 24, 2012 | 12.64 | 12.73 | 12.60 | 12.68 | 21,813 | -0.06(-0.47%) |
Dec 21, 2012 | 12.38 | 12.77 | 12.10 | 12.74 | 374,431 | +0.28(+2.25%) |
Dec 20, 2012 | 12.09 | 12.50 | 12.09 | 12.46 | 128,758 | +0.34(+2.81%) |
Dec 19, 2012 | 12.08 | 12.23 | 12.00 | 12.12 | 78,944 | +0.01(+0.08%) |
Dec 18, 2012 | 12.10 | 12.30 | 12.01 | 12.11 | 158,073 | -0.10(-0.82%) |
Dec 17, 2012 | 12.24 | 12.35 | 12.09 | 12.21 | 55,484 | -0.06(-0.49%) |
Dec 14, 2012 | 12.10 | 12.49 | 12.05 | 12.27 | 94,367 | +0.14(+1.15%) |
Dec 13, 2012 | 12.59 | 12.59 | 12.01 | 12.13 | 47,728 | -0.47(-3.73%) |
Dec 12, 2012 | 12.89 | 12.96 | 12.50 | 12.60 | 48,327 | -0.22(-1.72%) |
Dec 11, 2012 | 12.30 | 12.84 | 12.28 | 12.82 | 79,172 | +0.66(+5.43%) |
Dec 10, 2012 | 12.33 | 12.40 | 12.00 | 12.16 | 102,092 | -0.21(-1.70%) |
Dec 07, 2012 | 12.17 | 12.49 | 12.17 | 12.37 | 77,559 | +0.24(+1.98%) |
Dec 06, 2012 | 12.63 | 12.64 | 12.02 | 12.13 | 158,818 | -0.45(-3.58%) |
Dec 05, 2012 | 12.65 | 13.03 | 12.56 | 12.58 | 100,393 | -0.04(-0.32%) |
Dec 04, 2012 | 12.90 | 12.96 | 12.53 | 12.62 | 110,086 | -0.24(-1.87%) |
Nov 30, 2012 | 12.78 | 13.07 | 12.69 | 12.86 | 167,993 | +0.09(+0.70%) |
Nov 29, 2012 | 13.22 | 13.46 | 12.72 | 12.77 | 77,104 | -0.36(-2.74%) |
Nov 28, 2012 | 13.09 | 13.35 | 12.76 | 13.13 | 63,051 | +0.03(+0.23%) |
Nov 27, 2012 | 13.05 | 13.49 | 12.93 | 13.10 | 143,042 | +0.06(+0.46%) |
Nov 26, 2012 | 12.93 | 13.15 | 12.92 | 13.04 | 94,984 | +0.07(+0.54%) |
Nov 23, 2012 | 12.46 | 13.11 | 12.46 | 12.97 | 95,736 | +0.52(+4.18%) |
Nov 21, 2012 | 12.51 | 12.73 | 12.36 | 12.45 | 62,826 | -0.06(-0.48%) |
Nov 20, 2012 | 12.92 | 12.95 | 12.33 | 12.51 | 205,853 | -0.40(-3.10%) |
Nov 19, 2012 | 12.90 | 12.98 | 12.71 | 12.91 | 63,859 | +0.16(+1.25%) |
Nov 16, 2012 | 12.40 | 12.95 | 12.00 | 12.75 | 130,992 | +0.29(+2.33%) |
Nov 15, 2012 | 12.98 | 13.00 | 12.29 | 12.46 | 135,959 | -0.56(-4.30%) |
Nov 14, 2012 | 12.88 | 13.11 | 12.76 | 13.02 | 138,444 | +0.13(+1.01%) |
Nov 13, 2012 | 12.79 | 13.17 | 12.60 | 12.89 | 102,667 | +0.18(+1.42%) |
Nov 12, 2012 | 12.47 | 12.99 | 12.47 | 12.71 | 145,831 | +0.25(+2.01%) |
Nov 09, 2012 | 12.38 | 12.53 | 12.16 | 12.46 | 178,446 | -0.02(-0.16%) |
Nov 08, 2012 | 12.52 | 12.63 | 12.21 | 12.48 | 133,046 | -0.07(-0.56%) |
Nov 07, 2012 | 12.31 | 12.70 | 11.87 | 12.55 | 112,668 | +0.06(+0.48%) |
Nov 06, 2012 | 12.47 | 12.65 | 12.35 | 12.49 | 100,647 | +0.09(+0.73%) |
Nov 05, 2012 | 12.46 | 12.62 | 12.00 | 12.40 | 311,667 | -0.09(-0.72%) |
Nov 02, 2012 | 13.00 | 13.17 | 12.47 | 12.49 | 123,202 | -0.51(-3.92%) |
Nov 01, 2012 | 12.21 | 13.62 | 12.18 | 13.00 | 454,332 | +0.86(+7.08%) |
Oct 31, 2012 | 12.20 | 12.71 | 12.10 | 12.14 | 718,395 | -0.30(-2.41%) |
Oct 26, 2012 | 12.74 | 12.44 | 12.44 | 12.44 | 87,500 | -0.34(-2.66%) |
Oct 25, 2012 | 12.81 | 12.83 | 12.33 | 12.78 | 111,377 | +0.10(+0.79%) |
Oct 24, 2012 | 12.69 | 13.07 | 12.44 | 12.68 | 89,422 | -0.04(-0.31%) |
Oct 23, 2012 | 12.84 | 12.84 | 12.42 | 12.72 | 60,407 | -0.17(-1.32%) |
Oct 19, 2012 | 13.18 | 13.21 | 12.59 | 12.89 | 149,066 | -0.34(-2.56%) |
Oct 18, 2012 | 13.58 | 13.58 | 13.19 | 13.23 | 75,920 | -0.32(-2.37%) |
Oct 17, 2012 | 13.46 | 13.64 | 13.29 | 13.55 | 100,844 | +0.14(+1.04%) |
Oct 16, 2012 | 13.54 | 13.56 | 13.33 | 13.41 | 121,484 | -0.08(-0.59%) |
Oct 15, 2012 | 13.59 | 13.59 | 13.14 | 13.49 | 197,056 | +0.46(+3.53%) |
Oct 12, 2012 | 13.29 | 13.40 | 12.91 | 13.03 | 79,339 | -0.20(-1.51%) |
Oct 11, 2012 | 13.18 | 13.60 | 13.16 | 13.23 | 112,978 | +0.12(+0.92%) |
Oct 10, 2012 | 12.85 | 13.20 | 12.79 | 13.11 | 75,410 | +0.31(+2.42%) |
Oct 09, 2012 | 13.03 | 13.14 | 12.55 | 12.80 | 94,196 | -0.18(-1.39%) |
Oct 08, 2012 | 12.79 | 13.27 | 12.62 | 12.98 | 128,819 | +0.25(+1.96%) |
Oct 05, 2012 | 12.70 | 12.85 | 12.62 | 12.73 | 121,668 | +0.01(+0.08%) |
Oct 04, 2012 | 12.62 | 12.90 | 12.45 | 12.72 | 114,782 | +0.17(+1.35%) |
Oct 03, 2012 | 12.68 | 12.75 | 12.36 | 12.55 | 106,525 | -0.14(-1.14%) |
Oct 02, 2012 | 12.65 | 12.75 | 12.49 | 12.70 | 74,492 | +0.16(+1.24%) |
Oct 01, 2012 | 12.53 | 12.69 | 12.29 | 12.54 | 148,034 | +0.04(+0.32%) |
Sep 28, 2012 | 12.75 | 12.76 | 12.38 | 12.50 | 165,297 | -0.26(-2.04%) |
Sep 27, 2012 | 12.62 | 12.77 | 12.37 | 12.76 | 219,083 | +0.18(+1.43%) |
Sep 26, 2012 | 11.94 | 12.66 | 11.94 | 12.58 | 383,104 | +0.42(+3.45%) |
Sep 25, 2012 | 12.20 | 12.48 | 12.07 | 12.16 | 2,460,867 | -0.14(-1.14%) |
Sep 24, 2012 | 12.52 | 12.70 | 12.19 | 12.30 | 226,542 | -0.35(-2.77%) |
Sep 21, 2012 | 12.88 | 13.04 | 12.46 | 12.65 | 94,879 | -0.04(-0.32%) |
Sep 20, 2012 | 12.65 | 12.76 | 12.27 | 12.69 | 75,541 | -0.02(-0.16%) |
Sep 19, 2012 | 12.79 | 13.11 | 12.66 | 12.71 | 94,662 | -0.09(-0.70%) |
Sep 18, 2012 | 12.20 | 12.83 | 12.18 | 12.80 | 117,019 | +0.63(+5.18%) |
Sep 17, 2012 | 12.64 | 12.64 | 12.02 | 12.17 | 246,288 | -0.82(-6.31%) |
Sep 14, 2012 | 13.74 | 14.38 | 12.92 | 12.99 | 308,245 | -0.30(-2.26%) |
Sep 13, 2012 | 13.21 | 13.89 | 13.10 | 13.29 | 524,998 | +0.21(+1.61%) |
Sep 12, 2012 | 12.40 | 13.19 | 12.25 | 13.08 | 281,825 | +0.94(+7.74%) |
Sep 11, 2012 | 12.70 | 12.98 | 12.01 | 12.14 | 287,028 | -0.23(-1.86%) |
Sep 10, 2012 | 12.25 | 12.63 | 12.12 | 12.37 | 81,638 | +0.23(+1.89%) |
Sep 07, 2012 | 11.90 | 12.20 | 11.81 | 12.14 | 51,558 | +0.29(+2.45%) |
Sep 06, 2012 | 11.57 | 11.90 | 11.54 | 11.85 | 73,648 | +0.38(+3.31%) |
Sep 05, 2012 | 11.48 | 11.71 | 11.35 | 11.47 | 67,192 | +0.03(+0.26%) |
Sep 04, 2012 | 11.42 | 11.53 | 11.31 | 11.44 | 66,194 | +0.18(+1.60%) |
Aug 31, 2012 | 11.19 | 11.31 | 10.96 | 11.26 | 70,169 | +0.18(+1.62%) |
Aug 30, 2012 | 11.15 | 11.15 | 11.00 | 11.08 | 25,205 | -0.11(-0.98%) |
Aug 29, 2012 | 11.36 | 11.59 | 11.16 | 11.19 | 53,275 | +0.16(+1.45%) |
Aug 27, 2012 | 10.95 | 11.16 | 10.88 | 11.03 | 103,071 | +0.18(+1.66%) |
Aug 24, 2012 | 10.94 | 11.13 | 10.78 | 10.85 | 86,712 | -0.14(-1.27%) |
Aug 23, 2012 | 11.05 | 11.13 | 10.89 | 10.99 | 37,957 | -0.04(-0.36%) |
Aug 22, 2012 | 11.33 | 11.36 | 11.00 | 11.03 | 17,456 | -0.27(-2.39%) |
Aug 21, 2012 | 10.99 | 11.37 | 10.87 | 11.30 | 60,913 | +0.32(+2.91%) |
Aug 20, 2012 | 11.09 | 11.09 | 10.93 | 10.98 | 23,061 | -0.17(-1.52%) |
Aug 17, 2012 | 10.94 | 11.15 | 10.87 | 11.15 | 38,280 | +0.16(+1.46%) |
Aug 16, 2012 | 10.94 | 11.13 | 10.92 | 10.99 | 50,810 | +0.01(+0.09%) |
Aug 15, 2012 | 10.84 | 10.99 | 10.84 | 10.98 | 18,105 | +0.15(+1.39%) |
Aug 14, 2012 | 10.97 | 11.21 | 10.77 | 10.83 | 87,465 | -0.11(-1.01%) |
Aug 13, 2012 | 11.01 | 11.25 | 10.87 | 10.94 | 42,052 | -0.12(-1.08%) |
Aug 10, 2012 | 11.08 | 11.17 | 10.85 | 11.06 | 23,455 | -0.05(-0.49%) |
Aug 09, 2012 | 10.96 | 11.27 | 10.91 | 11.12 | 24,727 | +0.13(+1.23%) |
Aug 08, 2012 | 10.68 | 11.09 | 10.58 | 10.98 | 81,356 | +0.23(+2.14%) |
Aug 07, 2012 | 10.77 | 10.88 | 10.61 | 10.75 | 68,802 | +0.00(+0.00%) |
Aug 06, 2012 | 10.66 | 10.97 | 10.64 | 10.75 | 52,138 | +0.05(+0.47%) |
Aug 03, 2012 | 10.41 | 10.80 | 10.36 | 10.70 | 71,290 | +0.38(+3.68%) |
Aug 02, 2012 | 9.810 | 10.39 | 9.635 | 10.32 | 104,841 | +0.41(+4.14%) |
Aug 01, 2012 | 10.16 | 10.97 | 9.910 | 9.910 | 134,464 | -1.10(-9.99%) |
Jul 31, 2012 | 11.03 | 11.20 | 10.50 | 11.01 | 128,970 | -0.04(-0.36%) |
Jul 30, 2012 | 11.20 | 11.26 | 10.96 | 11.05 | 66,005 | -0.11(-0.99%) |
Jul 27, 2012 | 10.97 | 11.30 | 10.82 | 11.16 | 103,886 | +0.23(+2.10%) |
Jul 26, 2012 | 11.05 | 11.05 | 10.87 | 10.93 | 90,253 | -0.02(-0.18%) |
Jul 25, 2012 | 10.96 | 11.03 | 10.91 | 10.95 | 39,910 | -0.04(-0.36%) |
Jul 24, 2012 | 11.01 | 11.02 | 10.90 | 10.99 | 77,637 | +0.02(+0.18%) |
Jul 23, 2012 | 10.85 | 11.10 | 10.69 | 10.97 | 57,496 | -0.02(-0.18%) |
Jul 20, 2012 | 10.63 | 11.04 | 10.47 | 10.99 | 96,651 | +0.32(+3.00%) |
Jul 19, 2012 | 11.06 | 11.09 | 10.66 | 10.67 | 33,832 | -0.38(-3.44%) |
Jul 18, 2012 | 11.09 | 11.30 | 10.99 | 11.05 | 60,766 | -0.05(-0.45%) |
Jul 17, 2012 | 11.25 | 11.25 | 10.88 | 11.10 | 98,830 | -0.03(-0.27%) |
Jul 16, 2012 | 11.02 | 11.22 | 10.79 | 11.13 | 78,491 | +0.03(+0.27%) |
Jul 13, 2012 | 11.02 | 11.25 | 10.95 | 11.10 | 61,244 | +0.06(+0.54%) |
Jul 12, 2012 | 10.89 | 11.12 | 10.79 | 11.04 | 67,671 | +0.05(+0.45%) |
Jul 11, 2012 | 11.04 | 11.31 | 10.67 | 10.99 | 162,131 | +0.01(+0.09%) |
Jul 10, 2012 | 11.26 | 11.46 | 10.92 | 10.98 | 83,200 | -0.26(-2.31%) |
Jul 09, 2012 | 10.81 | 11.25 | 10.70 | 11.24 | 99,216 | +0.35(+3.21%) |
Jul 06, 2012 | 10.40 | 11.00 | 10.36 | 10.89 | 89,475 | +0.39(+3.71%) |
Jul 05, 2012 | 10.27 | 10.58 | 10.11 | 10.50 | 81,138 | +0.17(+1.65%) |
Jul 03, 2012 | 9.980 | 10.34 | 9.810 | 10.33 | 44,679 | +0.33(+3.30%) |
Jul 02, 2012 | 10.09 | 10.19 | 9.710 | 10.00 | 121,793 | -0.04(-0.40%) |
Jun 29, 2012 | 9.990 | 10.10 | 9.830 | 10.04 | 85,004 | +0.25(+2.55%) |
Jun 28, 2012 | 9.560 | 10.00 | 9.350 | 9.790 | 99,103 | +0.19(+1.98%) |
Jun 27, 2012 | 9.600 | 9.760 | 9.500 | 9.600 | 84,819 | +0.06(+0.63%) |
Jun 26, 2012 | 9.840 | 10.07 | 9.390 | 9.540 | 163,840 | -0.31(-3.15%) |
Jun 25, 2012 | 9.850 | 10.06 | 9.700 | 9.850 | 88,966 | -0.16(-1.60%) |
Jun 22, 2012 | 9.630 | 10.01 | 9.500 | 10.01 | 415,242 | +0.41(+4.27%) |
Jun 21, 2012 | 9.860 | 9.930 | 9.510 | 9.600 | 61,050 | -0.30(-3.03%) |
Jun 20, 2012 | 9.930 | 10.10 | 9.760 | 9.900 | 71,876 | -0.06(-0.60%) |
Jun 19, 2012 | 9.585 | 10.10 | 9.500 | 9.960 | 116,279 | +0.39(+4.08%) |
Jun 18, 2012 | 9.410 | 9.600 | 9.330 | 9.570 | 73,422 | +0.16(+1.70%) |
Jun 15, 2012 | 9.210 | 9.480 | 9.120 | 9.410 | 90,646 | +0.09(+0.97%) |
Jun 14, 2012 | 9.020 | 9.400 | 8.810 | 9.320 | 67,078 | +0.32(+3.56%) |
Jun 13, 2012 | 9.110 | 9.280 | 8.880 | 9.000 | 39,987 | -0.18(-1.96%) |
Jun 12, 2012 | 8.930 | 9.210 | 8.800 | 9.180 | 42,421 | +0.29(+3.26%) |
Jun 11, 2012 | 8.900 | 9.030 | 8.740 | 8.890 | 96,809 | -0.06(-0.67%) |
Jun 08, 2012 | 8.850 | 9.020 | 8.730 | 8.950 | 46,503 | +0.09(+1.02%) |
Jun 07, 2012 | 9.080 | 9.080 | 8.730 | 8.860 | 80,697 | -0.14(-1.56%) |
Jun 06, 2012 | 8.870 | 9.010 | 8.750 | 9.000 | 47,576 | +0.14(+1.58%) |
Jun 05, 2012 | 9.020 | 9.030 | 8.760 | 8.860 | 66,818 | -0.17(-1.88%) |
Jun 04, 2012 | 9.230 | 9.360 | 8.730 | 9.030 | 80,573 | -0.18(-1.95%) |