Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 12.73 | 12.86 | 12.37 | 12.38 | 3,204,800 | -0.44(-3.41%) |
May 30, 2013 | 12.74 | 12.83 | 12.58 | 12.81 | 1,950,400 | +0.08(+0.63%) |
May 29, 2013 | 12.73 | 12.76 | 12.49 | 12.73 | 1,683,200 | -0.07(-0.59%) |
May 28, 2013 | 12.63 | 12.88 | 12.60 | 12.81 | 2,569,600 | +0.29(+2.34%) |
May 24, 2013 | 12.54 | 12.59 | 12.31 | 12.52 | 2,760,800 | -0.32(-2.49%) |
May 23, 2013 | 12.60 | 12.89 | 12.49 | 12.84 | 2,567,200 | +0.11(+0.88%) |
May 22, 2013 | 12.71 | 12.95 | 12.61 | 12.72 | 2,690,400 | +0.03(+0.24%) |
May 21, 2013 | 12.62 | 12.72 | 12.41 | 12.69 | 3,579,200 | +0.07(+0.55%) |
May 20, 2013 | 12.92 | 12.94 | 12.51 | 12.62 | 4,964,800 | -0.34(-2.64%) |
May 17, 2013 | 13.11 | 13.15 | 12.85 | 12.96 | 3,580,000 | -0.07(-0.56%) |
May 16, 2013 | 12.90 | 13.15 | 12.82 | 13.04 | 3,096,800 | +0.12(+0.89%) |
May 15, 2013 | 12.87 | 13.00 | 12.68 | 12.92 | 6,172,000 | +0.20(+1.53%) |
May 13, 2013 | 12.62 | 12.73 | 12.48 | 12.73 | 2,164,000 | +0.07(+0.57%) |
May 10, 2013 | 12.34 | 12.68 | 12.29 | 12.65 | 2,012,800 | +0.35(+2.84%) |
May 09, 2013 | 12.19 | 12.35 | 12.07 | 12.30 | 2,820,000 | +0.12(+0.96%) |
May 08, 2013 | 12.03 | 12.19 | 12.03 | 12.19 | 2,303,200 | +0.16(+1.31%) |
May 07, 2013 | 11.95 | 12.12 | 11.86 | 12.03 | 3,770,400 | +0.07(+0.63%) |
May 06, 2013 | 11.88 | 11.98 | 11.79 | 11.96 | 2,450,400 | +0.07(+0.61%) |
May 03, 2013 | 11.88 | 12.03 | 11.79 | 11.88 | 3,088,000 | +0.11(+0.93%) |
May 02, 2013 | 11.66 | 11.83 | 11.62 | 11.77 | 2,995,200 | +0.17(+1.49%) |
May 01, 2013 | 11.54 | 11.65 | 11.48 | 11.60 | 5,059,200 | +0.05(+0.43%) |
Apr 30, 2013 | 11.60 | 11.65 | 11.31 | 11.55 | 4,806,400 | -0.10(-0.86%) |
Apr 29, 2013 | 11.89 | 11.92 | 11.64 | 11.65 | 3,257,600 | -0.14(-1.23%) |
Apr 26, 2013 | 11.85 | 11.97 | 11.74 | 11.79 | 2,728,800 | -0.12(-0.97%) |
Apr 25, 2013 | 11.87 | 12.01 | 11.79 | 11.91 | 4,340,000 | +0.07(+0.63%) |
Apr 24, 2013 | 11.81 | 11.91 | 11.73 | 11.84 | 6,764,800 | +0.07(+0.57%) |
Apr 23, 2013 | 11.64 | 12.07 | 11.64 | 11.77 | 11,891,200 | +0.43(+3.79%) |
Apr 22, 2013 | 11.38 | 11.46 | 11.24 | 11.34 | 5,692,800 | -0.04(-0.31%) |
Apr 19, 2013 | 11.09 | 11.40 | 11.03 | 11.37 | 3,725,600 | +0.30(+2.71%) |
Apr 18, 2013 | 11.16 | 11.24 | 10.87 | 11.07 | 6,209,600 | -0.21(-1.82%) |
Apr 17, 2013 | 11.54 | 11.67 | 11.25 | 11.28 | 4,501,600 | -0.31(-2.68%) |
Apr 16, 2013 | 11.55 | 11.73 | 11.39 | 11.59 | 4,597,600 | +0.11(+0.91%) |
Apr 15, 2013 | 11.85 | 11.95 | 11.46 | 11.48 | 3,098,400 | -0.44(-3.71%) |
Apr 12, 2013 | 11.80 | 12.03 | 11.79 | 11.93 | 4,964,000 | +0.09(+0.74%) |
Apr 11, 2013 | 11.47 | 11.87 | 11.46 | 11.84 | 5,905,600 | +0.39(+3.38%) |
Apr 10, 2013 | 11.31 | 11.47 | 11.27 | 11.45 | 2,542,400 | +0.15(+1.31%) |
Apr 09, 2013 | 10.64 | 11.50 | 10.64 | 11.30 | 7,610,400 | +0.71(+6.68%) |
Apr 08, 2013 | 10.59 | 10.61 | 10.54 | 10.60 | 2,764,000 | +0.03(+0.31%) |
Apr 05, 2013 | 10.66 | 10.82 | 10.54 | 10.56 | 4,898,400 | -0.34(-3.12%) |
Apr 04, 2013 | 10.94 | 11.02 | 10.76 | 10.90 | 3,150,400 | -0.04(-0.34%) |
Apr 03, 2013 | 11.13 | 11.21 | 10.93 | 10.94 | 2,764,000 | -0.20(-1.82%) |
Apr 02, 2013 | 11.21 | 11.35 | 11.11 | 11.14 | 3,240,000 | -0.00(-0.02%) |
Apr 01, 2013 | 10.99 | 11.31 | 10.93 | 11.14 | 3,029,600 | +0.13(+1.23%) |
Mar 28, 2013 | 11.07 | 11.08 | 10.97 | 11.01 | 3,465,600 | -0.03(-0.29%) |
Mar 27, 2013 | 11.09 | 11.21 | 11.03 | 11.04 | 3,524,000 | -0.09(-0.79%) |
Mar 26, 2013 | 11.21 | 11.31 | 11.05 | 11.13 | 3,082,400 | -0.02(-0.16%) |
Mar 25, 2013 | 11.21 | 11.31 | 11.10 | 11.15 | 2,003,200 | -0.04(-0.36%) |
Mar 22, 2013 | 11.30 | 11.41 | 11.06 | 11.19 | 2,760,000 | -0.06(-0.53%) |
Mar 21, 2013 | 11.31 | 11.37 | 11.21 | 11.25 | 3,128,800 | -0.12(-1.06%) |
Mar 20, 2013 | 11.36 | 11.44 | 11.29 | 11.37 | 2,449,600 | +0.09(+0.82%) |
Mar 19, 2013 | 11.39 | 11.56 | 11.20 | 11.28 | 2,612,000 | -0.08(-0.73%) |
Mar 18, 2013 | 11.34 | 11.51 | 11.34 | 11.36 | 2,610,400 | -0.09(-0.79%) |
Mar 15, 2013 | 11.35 | 11.49 | 11.29 | 11.45 | 5,988,000 | +0.08(+0.70%) |
Mar 14, 2013 | 11.51 | 11.53 | 11.15 | 11.37 | 7,916,000 | -0.39(-3.30%) |
Mar 13, 2013 | 11.63 | 11.82 | 11.61 | 11.76 | 3,244,000 | +0.13(+1.12%) |
Mar 12, 2013 | 11.79 | 11.91 | 11.59 | 11.62 | 5,716,000 | -0.22(-1.86%) |
Mar 11, 2013 | 11.90 | 11.96 | 11.77 | 11.85 | 3,424,000 | -0.13(-1.13%) |
Mar 08, 2013 | 11.85 | 12.14 | 11.83 | 11.98 | 8,421,600 | +0.23(+1.96%) |
Mar 07, 2013 | 11.52 | 11.80 | 11.52 | 11.75 | 5,141,600 | +0.24(+2.06%) |
Mar 06, 2013 | 11.39 | 11.64 | 11.37 | 11.51 | 2,499,200 | +0.15(+1.36%) |
Mar 05, 2013 | 11.23 | 11.43 | 11.17 | 11.36 | 2,569,600 | +0.19(+1.66%) |
Mar 04, 2013 | 11.38 | 11.49 | 11.16 | 11.17 | 4,297,600 | -0.25(-2.21%) |
Mar 01, 2013 | 11.22 | 11.56 | 11.21 | 11.43 | 4,065,600 | +0.17(+1.51%) |
Feb 28, 2013 | 11.21 | 11.49 | 11.19 | 11.26 | 5,993,600 | +0.01(+0.11%) |
Feb 27, 2013 | 11.04 | 11.31 | 11.01 | 11.24 | 2,866,400 | +0.21(+1.90%) |
Feb 26, 2013 | 11.12 | 11.17 | 10.79 | 11.03 | 4,072,800 | -0.05(-0.50%) |
Feb 25, 2013 | 11.41 | 11.50 | 11.08 | 11.09 | 2,641,600 | -0.27(-2.36%) |
Feb 22, 2013 | 11.52 | 11.61 | 11.30 | 11.36 | 3,149,600 | -0.09(-0.76%) |
Feb 21, 2013 | 11.42 | 11.49 | 11.20 | 11.44 | 5,192,000 | +0.07(+0.59%) |
Feb 20, 2013 | 11.46 | 11.52 | 11.32 | 11.38 | 3,592,000 | -0.12(-1.04%) |
Feb 19, 2013 | 10.90 | 11.57 | 10.89 | 11.49 | 3,916,000 | +0.00(+0.04%) |
Feb 15, 2013 | 11.42 | 11.62 | 11.39 | 11.49 | 4,156,800 | +0.11(+0.99%) |
Feb 14, 2013 | 11.25 | 11.40 | 11.14 | 11.38 | 2,649,600 | +0.09(+0.78%) |
Feb 13, 2013 | 11.25 | 11.48 | 11.16 | 11.29 | 5,387,200 | +0.09(+0.85%) |
Feb 12, 2013 | 11.17 | 11.30 | 11.12 | 11.20 | 4,167,200 | +0.07(+0.63%) |
Feb 11, 2013 | 11.47 | 11.50 | 10.99 | 11.12 | 5,076,000 | -0.38(-3.34%) |
Feb 08, 2013 | 11.32 | 11.82 | 11.32 | 11.51 | 4,952,800 | +0.31(+2.81%) |
Feb 07, 2013 | 11.25 | 11.25 | 11.04 | 11.20 | 4,168,000 | -0.09(-0.80%) |
Feb 06, 2013 | 11.12 | 11.29 | 10.88 | 11.29 | 7,995,200 | +0.65(+6.11%) |
Feb 04, 2013 | 10.89 | 11.10 | 10.51 | 10.63 | 10,254,400 | -0.31(-2.88%) |
Feb 01, 2013 | 10.85 | 11.02 | 10.83 | 10.95 | 4,459,200 | +0.16(+1.48%) |
Jan 31, 2013 | 10.90 | 10.97 | 10.78 | 10.79 | 6,367,200 | -0.14(-1.28%) |
Jan 30, 2013 | 11.07 | 11.07 | 10.86 | 10.93 | 4,311,200 | -0.18(-1.64%) |
Jan 29, 2013 | 10.96 | 11.13 | 10.92 | 11.11 | 4,612,000 | +0.10(+0.86%) |
Jan 28, 2013 | 11.12 | 11.12 | 10.96 | 11.02 | 4,072,800 | -0.10(-0.88%) |
Jan 25, 2013 | 11.09 | 11.16 | 10.99 | 11.12 | 3,684,800 | +0.06(+0.52%) |
Jan 24, 2013 | 11.12 | 11.27 | 10.99 | 11.06 | 4,497,600 | -0.08(-0.70%) |
Jan 23, 2013 | 11.10 | 11.21 | 10.95 | 11.13 | 3,955,200 | -0.01(-0.07%) |
Jan 22, 2013 | 10.79 | 11.16 | 10.76 | 11.14 | 5,000,800 | +0.37(+3.43%) |
Jan 18, 2013 | 10.68 | 10.81 | 10.63 | 10.77 | 2,837,600 | +0.10(+0.96%) |
Jan 17, 2013 | 10.58 | 10.70 | 10.47 | 10.67 | 4,369,600 | +0.09(+0.83%) |
Jan 16, 2013 | 10.50 | 10.63 | 10.39 | 10.58 | 3,625,600 | +0.08(+0.79%) |
Jan 15, 2013 | 10.22 | 10.76 | 10.14 | 10.50 | 10,882,400 | +0.23(+2.26%) |
Jan 14, 2013 | 10.39 | 10.39 | 10.23 | 10.27 | 4,978,400 | -0.14(-1.39%) |
Jan 11, 2013 | 10.45 | 10.50 | 10.23 | 10.41 | 5,204,000 | -0.06(-0.57%) |
Jan 10, 2013 | 10.37 | 10.49 | 10.31 | 10.47 | 3,711,200 | +0.15(+1.48%) |
Jan 09, 2013 | 10.37 | 10.41 | 10.22 | 10.32 | 4,018,400 | -0.01(-0.10%) |
Jan 08, 2013 | 10.59 | 10.69 | 10.30 | 10.33 | 5,483,200 | -0.29(-2.73%) |
Jan 07, 2013 | 10.32 | 10.64 | 10.26 | 10.62 | 6,770,400 | +0.22(+2.12%) |
Jan 04, 2013 | 10.27 | 10.46 | 10.17 | 10.40 | 4,172,000 | +0.17(+1.69%) |
Jan 03, 2013 | 10.33 | 10.36 | 10.17 | 10.23 | 4,936,000 | -0.11(-1.09%) |
Jan 02, 2013 | 10.46 | 10.49 | 10.25 | 10.34 | 5,220,000 | +0.09(+0.88%) |
Dec 31, 2012 | 9.852 | 10.28 | 9.785 | 10.25 | 4,438,400 | +0.41(+4.19%) |
Dec 28, 2012 | 10.08 | 10.11 | 9.838 | 9.838 | 3,299,200 | -0.25(-2.45%) |
Dec 27, 2012 | 10.09 | 10.19 | 9.895 | 10.09 | 2,621,600 | -0.01(-0.10%) |
Dec 26, 2012 | 10.02 | 10.17 | 10.02 | 10.10 | 2,874,400 | +0.08(+0.80%) |
Dec 24, 2012 | 10.10 | 10.14 | 9.998 | 10.02 | 1,474,400 | -0.13(-1.26%) |
Dec 21, 2012 | 10.21 | 10.23 | 10.07 | 10.14 | 7,695,200 | -0.14(-1.39%) |
Dec 20, 2012 | 10.29 | 10.34 | 10.14 | 10.29 | 4,568,800 | +0.03(+0.24%) |
Dec 19, 2012 | 10.31 | 10.34 | 10.17 | 10.26 | 5,735,200 | -0.08(-0.80%) |
Dec 18, 2012 | 10.34 | 10.45 | 10.09 | 10.34 | 11,954,400 | -0.16(-1.52%) |
Dec 17, 2012 | 10.22 | 10.53 | 10.21 | 10.50 | 8,754,400 | +0.32(+3.17%) |
Dec 14, 2012 | 10.44 | 10.45 | 10.10 | 10.18 | 20,612,000 | -1.06(-9.45%) |
Dec 13, 2012 | 11.39 | 11.42 | 11.23 | 11.24 | 6,804,800 | -0.13(-1.14%) |
Dec 12, 2012 | 11.47 | 11.61 | 11.36 | 11.37 | 3,758,400 | -0.06(-0.50%) |
Dec 11, 2012 | 11.44 | 11.45 | 11.28 | 11.43 | 4,536,000 | +0.00(+0.04%) |
Dec 10, 2012 | 11.35 | 11.48 | 11.28 | 11.43 | 4,584,000 | +0.14(+1.24%) |
Dec 07, 2012 | 11.25 | 11.32 | 11.15 | 11.29 | 4,019,200 | +0.07(+0.67%) |
Dec 06, 2012 | 11.29 | 11.41 | 11.13 | 11.21 | 5,338,400 | -0.11(-0.99%) |
Dec 05, 2012 | 11.35 | 11.43 | 11.10 | 11.32 | 4,596,800 | -0.02(-0.20%) |
Dec 04, 2012 | 11.28 | 11.38 | 11.18 | 11.35 | 6,465,600 | +0.37(+3.35%) |
Nov 30, 2012 | 10.92 | 11.00 | 10.76 | 10.98 | 4,875,200 | +0.04(+0.41%) |
Nov 29, 2012 | 10.79 | 10.99 | 10.79 | 10.93 | 4,352,800 | +0.20(+1.86%) |
Nov 28, 2012 | 10.66 | 10.80 | 10.56 | 10.73 | 4,299,200 | +0.07(+0.68%) |
Nov 27, 2012 | 10.78 | 10.93 | 10.65 | 10.66 | 3,381,600 | -0.14(-1.32%) |
Nov 26, 2012 | 10.83 | 10.85 | 10.62 | 10.80 | 3,352,800 | -0.05(-0.51%) |
Nov 23, 2012 | 10.81 | 10.90 | 10.73 | 10.86 | 629,616 | +0.08(+0.77%) |
Nov 21, 2012 | 10.75 | 10.82 | 10.69 | 10.78 | 961,996 | +0.04(+0.33%) |
Nov 20, 2012 | 10.74 | 10.75 | 10.52 | 10.74 | 1,922,652 | +0.00(+0.02%) |
Nov 19, 2012 | 10.69 | 10.82 | 10.61 | 10.74 | 1,551,636 | +0.14(+1.27%) |
Nov 16, 2012 | 10.52 | 10.64 | 10.43 | 10.60 | 1,964,736 | +0.04(+0.38%) |
Nov 15, 2012 | 10.56 | 10.65 | 10.48 | 10.56 | 1,704,616 | +0.02(+0.14%) |
Nov 14, 2012 | 10.64 | 10.68 | 10.49 | 10.55 | 1,844,776 | -0.09(-0.87%) |
Nov 13, 2012 | 10.63 | 10.71 | 10.54 | 10.64 | 2,851,648 | -0.02(-0.23%) |
Nov 12, 2012 | 10.68 | 10.84 | 10.59 | 10.66 | 2,893,032 | +0.04(+0.40%) |
Nov 09, 2012 | 10.61 | 10.78 | 10.52 | 10.62 | 3,621,788 | +0.04(+0.35%) |
Nov 08, 2012 | 10.91 | 10.98 | 10.53 | 10.59 | 3,520,132 | -0.38(-3.51%) |
Nov 07, 2012 | 10.21 | 11.07 | 10.21 | 10.97 | 10,705,960 | +1.00(+10.06%) |
Nov 06, 2012 | 9.835 | 9.992 | 9.645 | 9.967 | 2,600,260 | +0.15(+1.58%) |
Nov 05, 2012 | 9.758 | 9.930 | 9.531 | 9.812 | 3,533,196 | +0.08(+0.82%) |
Nov 02, 2012 | 9.727 | 9.930 | 9.686 | 9.732 | 3,082,276 | +0.04(+0.39%) |
Nov 01, 2012 | 9.490 | 9.723 | 9.415 | 9.695 | 3,402,740 | +0.20(+2.11%) |
Oct 31, 2012 | 9.557 | 9.566 | 9.370 | 9.495 | 3,359,388 | -0.08(-0.78%) |
Oct 26, 2012 | 9.627 | 9.723 | 9.498 | 9.570 | 6,169,600 | -0.05(-0.52%) |
Oct 25, 2012 | 9.740 | 9.803 | 9.600 | 9.620 | 6,252,800 | -0.01(-0.13%) |
Oct 24, 2012 | 9.543 | 9.760 | 9.543 | 9.633 | 6,192,800 | +0.01(+0.08%) |
Oct 23, 2012 | 9.490 | 9.918 | 9.450 | 9.625 | 10,372,000 | +0.01(+0.05%) |
Oct 19, 2012 | 9.655 | 9.715 | 9.570 | 9.620 | 4,064,000 | -0.09(-0.95%) |
Oct 18, 2012 | 9.700 | 9.793 | 9.600 | 9.713 | 4,583,200 | +0.01(+0.10%) |
Oct 17, 2012 | 8.768 | 9.863 | 8.768 | 9.703 | 26,072,800 | +0.96(+10.95%) |
Oct 16, 2012 | 8.877 | 8.950 | 8.682 | 8.745 | 5,441,600 | -0.14(-1.58%) |
Oct 15, 2012 | 8.905 | 8.932 | 8.762 | 8.885 | 4,347,200 | -0.01(-0.14%) |
Oct 12, 2012 | 8.970 | 9.002 | 8.840 | 8.898 | 3,420,000 | -0.06(-0.64%) |
Oct 11, 2012 | 8.975 | 9.040 | 8.943 | 8.955 | 2,816,800 | +0.03(+0.36%) |
Oct 10, 2012 | 8.902 | 9.020 | 8.863 | 8.922 | 3,428,800 | +0.02(+0.20%) |
Oct 09, 2012 | 9.035 | 9.035 | 8.815 | 8.905 | 5,072,000 | -0.13(-1.44%) |
Oct 08, 2012 | 9.043 | 9.085 | 8.910 | 9.035 | 4,240,000 | -0.03(-0.36%) |
Oct 05, 2012 | 9.170 | 9.203 | 9.023 | 9.068 | 6,246,400 | -0.08(-0.90%) |
Oct 04, 2012 | 9.232 | 9.328 | 9.127 | 9.150 | 6,168,800 | -0.06(-0.71%) |
Oct 03, 2012 | 9.148 | 9.297 | 9.045 | 9.215 | 5,041,600 | +0.12(+1.26%) |
Oct 02, 2012 | 9.307 | 9.320 | 9.033 | 9.100 | 5,952,000 | -0.16(-1.70%) |
Oct 01, 2012 | 9.385 | 9.415 | 9.220 | 9.258 | 6,581,600 | -0.09(-1.02%) |
Sep 28, 2012 | 9.217 | 9.363 | 9.140 | 9.352 | 4,554,400 | +0.07(+0.73%) |
Sep 27, 2012 | 9.158 | 9.365 | 9.158 | 9.285 | 2,875,200 | +0.16(+1.73%) |
Sep 26, 2012 | 9.120 | 9.185 | 9.037 | 9.127 | 2,756,800 | +0.03(+0.33%) |
Sep 25, 2012 | 9.295 | 9.350 | 9.098 | 9.098 | 3,395,200 | -0.15(-1.62%) |
Sep 24, 2012 | 9.250 | 9.283 | 9.143 | 9.248 | 3,015,200 | -0.09(-0.94%) |
Sep 21, 2012 | 9.135 | 9.463 | 9.090 | 9.335 | 8,007,200 | +0.29(+3.18%) |
Sep 20, 2012 | 9.203 | 9.225 | 9.020 | 9.047 | 6,524,800 | -0.21(-2.24%) |
Sep 19, 2012 | 9.432 | 9.435 | 9.230 | 9.255 | 4,972,000 | -0.16(-1.67%) |
Sep 18, 2012 | 9.523 | 9.585 | 9.335 | 9.412 | 4,040,800 | -0.11(-1.13%) |
Sep 17, 2012 | 9.303 | 9.525 | 9.275 | 9.520 | 5,788,000 | +0.20(+2.09%) |
Sep 14, 2012 | 9.385 | 9.470 | 9.240 | 9.325 | 6,976,000 | -0.03(-0.35%) |
Sep 13, 2012 | 9.322 | 9.463 | 9.220 | 9.357 | 6,185,600 | +0.02(+0.24%) |
Sep 12, 2012 | 10.04 | 10.06 | 9.210 | 9.335 | 15,989,600 | -0.70(-7.00%) |
Sep 11, 2012 | 10.17 | 10.21 | 10.00 | 10.04 | 6,206,400 | -0.08(-0.82%) |
Sep 10, 2012 | 10.39 | 10.39 | 10.12 | 10.12 | 5,676,800 | -0.27(-2.55%) |
Sep 07, 2012 | 10.53 | 10.53 | 10.38 | 10.38 | 4,357,600 | -0.08(-0.74%) |
Sep 06, 2012 | 10.40 | 10.62 | 10.40 | 10.46 | 3,450,400 | +0.10(+0.92%) |
Sep 05, 2012 | 10.29 | 10.51 | 10.27 | 10.37 | 3,549,600 | +0.01(+0.12%) |
Sep 04, 2012 | 10.22 | 10.53 | 10.20 | 10.36 | 5,493,600 | +0.20(+1.99%) |
Aug 31, 2012 | 10.24 | 10.27 | 10.01 | 10.15 | 3,336,800 | -0.01(-0.10%) |
Aug 30, 2012 | 10.11 | 10.21 | 10.01 | 10.16 | 4,840,800 | -0.05(-0.51%) |
Aug 29, 2012 | 10.19 | 10.30 | 10.15 | 10.21 | 3,254,400 | +0.04(+0.39%) |
Aug 27, 2012 | 10.03 | 10.20 | 9.953 | 10.18 | 4,309,600 | +0.17(+1.70%) |
Aug 24, 2012 | 10.08 | 10.16 | 9.990 | 10.01 | 5,597,600 | -0.09(-0.87%) |
Aug 23, 2012 | 10.03 | 10.12 | 9.947 | 10.09 | 4,435,200 | +0.04(+0.37%) |
Aug 22, 2012 | 9.727 | 10.11 | 9.703 | 10.05 | 7,523,200 | +0.34(+3.47%) |
Aug 21, 2012 | 10.01 | 10.01 | 9.695 | 9.717 | 7,004,800 | -0.26(-2.58%) |
Aug 20, 2012 | 10.56 | 10.56 | 9.432 | 9.975 | 21,376,000 | -0.48(-4.57%) |
Aug 17, 2012 | 10.26 | 10.50 | 10.23 | 10.45 | 3,938,400 | +0.19(+1.88%) |
Aug 16, 2012 | 10.13 | 10.35 | 10.02 | 10.26 | 2,878,400 | +0.09(+0.91%) |
Aug 15, 2012 | 9.775 | 10.17 | 9.773 | 10.17 | 3,706,400 | +0.39(+4.04%) |
Aug 14, 2012 | 9.925 | 10.02 | 9.738 | 9.773 | 3,808,800 | -0.11(-1.11%) |
Aug 13, 2012 | 9.908 | 9.920 | 9.740 | 9.883 | 2,196,000 | -0.06(-0.58%) |
Aug 10, 2012 | 10.07 | 10.11 | 9.863 | 9.940 | 1,853,888 | -0.13(-1.29%) |
Aug 09, 2012 | 9.908 | 10.18 | 9.865 | 10.07 | 3,315,976 | +0.09(+0.85%) |
Aug 08, 2012 | 9.755 | 10.00 | 9.740 | 9.985 | 3,010,188 | +0.15(+1.55%) |
Aug 07, 2012 | 9.457 | 9.920 | 9.457 | 9.832 | 3,804,368 | +0.43(+4.55%) |
Aug 06, 2012 | 9.188 | 9.473 | 9.070 | 9.405 | 2,008,128 | +0.21(+2.34%) |
Aug 03, 2012 | 9.318 | 9.373 | 9.120 | 9.190 | 2,905,976 | -0.07(-0.76%) |
Aug 02, 2012 | 9.428 | 9.480 | 9.092 | 9.260 | 3,221,156 | -0.11(-1.17%) |
Aug 01, 2012 | 9.578 | 9.578 | 9.370 | 9.370 | 2,711,312 | -0.14(-1.47%) |
Jul 31, 2012 | 9.650 | 9.713 | 9.492 | 9.510 | 3,983,884 | -0.24(-2.46%) |
Jul 30, 2012 | 9.980 | 10.05 | 9.598 | 9.750 | 3,097,100 | -0.20(-2.01%) |
Jul 27, 2012 | 9.498 | 10.01 | 9.428 | 9.950 | 5,002,848 | +0.53(+5.60%) |
Jul 26, 2012 | 9.352 | 9.465 | 9.262 | 9.422 | 3,922,236 | +0.16(+1.75%) |
Jul 25, 2012 | 9.265 | 9.363 | 8.935 | 9.260 | 7,753,956 | +0.07(+0.76%) |
Jul 24, 2012 | 8.735 | 9.480 | 8.655 | 9.190 | 16,377,004 | +0.53(+6.12%) |
Jul 23, 2012 | 9.000 | 9.000 | 8.578 | 8.660 | 7,006,124 | -0.57(-6.18%) |
Jul 20, 2012 | 9.340 | 9.480 | 9.200 | 9.230 | 3,040,000 | -0.16(-1.76%) |
Jul 19, 2012 | 9.410 | 9.500 | 9.252 | 9.395 | 5,327,532 | +0.05(+0.51%) |
Jul 18, 2012 | 9.235 | 9.535 | 9.158 | 9.348 | 7,817,032 | +0.25(+2.75%) |
Jul 17, 2012 | 8.865 | 9.105 | 8.842 | 9.098 | 4,190,844 | +0.26(+2.91%) |
Jul 16, 2012 | 8.928 | 8.980 | 8.793 | 8.840 | 3,032,308 | -0.14(-1.56%) |
Jul 13, 2012 | 8.707 | 9.037 | 8.678 | 8.980 | 4,818,512 | +0.26(+2.92%) |
Jul 12, 2012 | 8.598 | 8.732 | 8.473 | 8.725 | 2,812,000 | +0.04(+0.46%) |
Jul 11, 2012 | 8.635 | 8.870 | 8.568 | 8.685 | 4,262,604 | +0.08(+0.96%) |
Jul 10, 2012 | 8.720 | 8.780 | 8.380 | 8.602 | 6,303,796 | -0.09(-1.01%) |
Jul 09, 2012 | 8.090 | 8.787 | 8.050 | 8.690 | 20,326,992 | +1.46(+20.15%) |
Jul 06, 2012 | 7.375 | 7.428 | 7.215 | 7.232 | 3,525,828 | -0.20(-2.72%) |
Jul 05, 2012 | 7.440 | 7.492 | 7.412 | 7.435 | 2,328,320 | +0.01(+0.13%) |
Jul 03, 2012 | 7.465 | 7.468 | 7.383 | 7.425 | 1,599,676 | -0.05(-0.64%) |
Jul 02, 2012 | 7.593 | 7.645 | 7.345 | 7.473 | 4,795,952 | -0.07(-0.90%) |
Jun 29, 2012 | 7.890 | 7.938 | 7.487 | 7.540 | 6,515,324 | -0.11(-1.41%) |
Jun 28, 2012 | 7.440 | 8.295 | 7.250 | 7.647 | 21,378,092 | +0.17(+2.27%) |
Jun 27, 2012 | 7.338 | 7.810 | 7.287 | 7.478 | 7,704,252 | -0.10(-1.32%) |
Jun 26, 2012 | 7.433 | 7.640 | 7.290 | 7.577 | 3,990,648 | +0.14(+1.92%) |
Jun 25, 2012 | 7.588 | 7.600 | 7.372 | 7.435 | 2,791,904 | -0.23(-2.97%) |
Jun 22, 2012 | 7.655 | 7.688 | 7.518 | 7.662 | 7,310,396 | +0.05(+0.66%) |
Jun 21, 2012 | 7.485 | 7.765 | 7.452 | 7.612 | 8,283,012 | +0.14(+1.84%) |
Jun 20, 2012 | 7.237 | 7.497 | 7.185 | 7.475 | 6,186,120 | +0.21(+2.93%) |
Jun 19, 2012 | 7.170 | 7.310 | 7.122 | 7.263 | 5,377,896 | +0.17(+2.47%) |
Jun 18, 2012 | 7.018 | 7.107 | 6.952 | 7.088 | 4,475,456 | +0.04(+0.53%) |
Jun 15, 2012 | 7.043 | 7.112 | 6.950 | 7.050 | 5,821,868 | +0.00(+0.00%) |
Jun 14, 2012 | 6.702 | 7.128 | 6.702 | 7.050 | 6,989,776 | +0.34(+5.07%) |
Jun 13, 2012 | 6.753 | 6.932 | 6.673 | 6.710 | 5,073,068 | -0.01(-0.22%) |
Jun 12, 2012 | 6.845 | 6.928 | 6.622 | 6.725 | 10,176,508 | -0.17(-2.47%) |
Jun 11, 2012 | 6.375 | 7.122 | 6.065 | 6.895 | 54,245,124 | -1.97(-22.24%) |
Jun 08, 2012 | 9.020 | 9.113 | 8.818 | 8.867 | 9,616,888 | +0.66(+8.01%) |
Jun 07, 2012 | 8.380 | 8.500 | 7.725 | 8.210 | 21,018,116 | -1.12(-12.03%) |
Jun 06, 2012 | 9.018 | 9.335 | 8.963 | 9.332 | 4,094,236 | +0.41(+4.65%) |
Jun 05, 2012 | 8.613 | 8.945 | 8.578 | 8.918 | 1,638,112 | +0.27(+3.06%) |
Jun 04, 2012 | 8.688 | 8.755 | 8.530 | 8.652 | 2,443,172 | -0.04(-0.40%) |