Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 12.25 | 12.37 | 12.19 | 12.37 | 11,838,598 | +0.09(+0.76%) |
Apr 29, 2013 | 12.07 | 12.31 | 12.00 | 12.28 | 19,287,618 | +0.22(+1.84%) |
Apr 26, 2013 | 11.86 | 12.10 | 12.01 | 12.06 | 20,210,724 | -0.01(-0.07%) |
Apr 25, 2013 | 11.72 | 12.11 | 11.66 | 12.07 | 24,426,886 | +0.44(+3.82%) |
Apr 24, 2013 | 11.43 | 11.65 | 11.42 | 11.62 | 11,739,008 | +0.17(+1.49%) |
Apr 23, 2013 | 11.24 | 11.50 | 11.20 | 11.45 | 12,095,228 | +0.30(+2.68%) |
Apr 22, 2013 | 11.03 | 11.21 | 10.96 | 11.15 | 13,058,794 | +0.13(+1.16%) |
Apr 19, 2013 | 10.94 | 11.10 | 10.79 | 11.03 | 14,817,222 | +0.01(+0.08%) |
Apr 18, 2013 | 11.23 | 11.28 | 10.99 | 11.02 | 16,314,338 | -0.11(-0.96%) |
Apr 17, 2013 | 11.32 | 11.45 | 11.09 | 11.12 | 19,369,252 | -0.35(-3.08%) |
Apr 16, 2013 | 11.40 | 11.51 | 11.38 | 11.48 | 12,544,806 | +0.13(+1.13%) |
Apr 15, 2013 | 11.50 | 11.64 | 11.28 | 11.35 | 19,317,644 | -0.27(-2.35%) |
Apr 12, 2013 | 11.74 | 11.76 | 11.52 | 11.62 | 8,130,832 | -0.14(-1.20%) |
Apr 11, 2013 | 11.71 | 11.91 | 11.68 | 11.76 | 12,928,973 | -0.01(-0.11%) |
Apr 10, 2013 | 11.34 | 11.79 | 11.32 | 11.78 | 17,593,680 | +0.43(+3.83%) |
Apr 09, 2013 | 11.38 | 11.49 | 11.26 | 11.34 | 16,321,160 | -0.07(-0.60%) |
Apr 08, 2013 | 11.23 | 11.44 | 11.05 | 11.41 | 17,837,762 | +0.15(+1.36%) |
Apr 05, 2013 | 11.10 | 11.27 | 11.01 | 11.26 | 12,136,582 | -0.02(-0.15%) |
Apr 04, 2013 | 11.17 | 11.29 | 11.11 | 11.27 | 8,677,935 | +0.06(+0.53%) |
Apr 03, 2013 | 11.29 | 11.29 | 11.10 | 11.21 | 16,886,036 | -0.08(-0.69%) |
Apr 02, 2013 | 11.48 | 11.48 | 11.25 | 11.29 | 10,009,908 | -0.10(-0.89%) |
Apr 01, 2013 | 11.49 | 11.50 | 11.32 | 11.39 | 12,930,962 | -0.10(-0.89%) |
Mar 28, 2013 | 11.44 | 11.55 | 11.37 | 11.49 | 13,929,914 | +0.06(+0.52%) |
Mar 27, 2013 | 11.34 | 11.44 | 11.16 | 11.43 | 12,413,927 | +0.01(+0.07%) |
Mar 26, 2013 | 11.43 | 11.50 | 11.36 | 11.43 | 12,608,112 | +0.07(+0.60%) |
Mar 25, 2013 | 11.40 | 11.43 | 11.28 | 11.36 | 12,466,964 | +0.05(+0.45%) |
Mar 22, 2013 | 11.09 | 11.32 | 11.09 | 11.31 | 16,340,226 | +0.26(+2.31%) |
Mar 21, 2013 | 11.17 | 11.20 | 11.02 | 11.05 | 11,733,593 | -0.19(-1.67%) |
Mar 20, 2013 | 11.11 | 11.27 | 11.03 | 11.24 | 15,049,485 | +0.19(+1.70%) |
Mar 19, 2013 | 11.13 | 11.16 | 10.91 | 11.05 | 21,141,082 | -0.08(-0.69%) |
Mar 18, 2013 | 11.20 | 11.26 | 11.09 | 11.13 | 11,490,668 | -0.22(-1.92%) |
Mar 15, 2013 | 11.60 | 11.69 | 11.31 | 11.35 | 20,975,618 | -0.32(-2.71%) |
Mar 14, 2013 | 11.62 | 11.73 | 11.62 | 11.66 | 9,356,829 | +0.04(+0.33%) |
Mar 13, 2013 | 11.47 | 11.64 | 11.38 | 11.62 | 12,154,862 | +0.20(+1.72%) |
Mar 12, 2013 | 11.47 | 11.55 | 11.37 | 11.43 | 9,807,264 | -0.10(-0.89%) |
Mar 11, 2013 | 11.49 | 11.56 | 11.46 | 11.53 | 8,625,908 | -0.02(-0.15%) |
Mar 08, 2013 | 11.63 | 11.66 | 11.43 | 11.55 | 13,292,834 | -0.00(-0.04%) |
Mar 07, 2013 | 11.64 | 11.75 | 11.47 | 11.55 | 17,604,174 | -0.11(-0.91%) |
Mar 06, 2013 | 11.77 | 11.83 | 11.64 | 11.66 | 13,501,887 | -0.06(-0.51%) |
Mar 05, 2013 | 11.64 | 11.75 | 11.61 | 11.72 | 11,402,934 | +0.14(+1.25%) |
Mar 04, 2013 | 11.56 | 11.60 | 11.45 | 11.57 | 9,507,276 | -0.02(-0.15%) |
Mar 01, 2013 | 11.58 | 11.67 | 11.43 | 11.59 | 15,035,566 | -0.10(-0.84%) |
Feb 28, 2013 | 11.78 | 11.82 | 11.66 | 11.69 | 15,812,936 | -0.03(-0.25%) |
Feb 27, 2013 | 11.60 | 11.79 | 11.55 | 11.72 | 18,134,094 | +0.09(+0.81%) |
Feb 26, 2013 | 11.51 | 11.66 | 11.40 | 11.62 | 26,718,852 | +0.34(+3.02%) |
Feb 25, 2013 | 11.66 | 11.77 | 11.27 | 11.28 | 18,304,578 | -0.29(-2.51%) |
Feb 22, 2013 | 11.37 | 11.59 | 11.34 | 11.57 | 10,712,437 | +0.27(+2.42%) |
Feb 21, 2013 | 11.52 | 11.53 | 11.16 | 11.30 | 20,960,948 | -0.29(-2.50%) |
Feb 20, 2013 | 11.85 | 11.86 | 11.56 | 11.59 | 16,293,154 | -0.26(-2.16%) |
Feb 19, 2013 | 11.69 | 11.90 | 11.66 | 11.84 | 12,834,399 | +0.13(+1.09%) |
Feb 15, 2013 | 11.79 | 11.85 | 11.62 | 11.72 | 12,804,055 | -0.05(-0.44%) |
Feb 14, 2013 | 11.74 | 11.85 | 11.56 | 11.77 | 23,755,376 | +0.10(+0.87%) |
Feb 13, 2013 | 11.67 | 11.68 | 11.53 | 11.67 | 13,734,799 | +0.09(+0.81%) |
Feb 12, 2013 | 11.58 | 11.60 | 11.41 | 11.57 | 13,825,275 | +0.00(+0.00%) |
Feb 11, 2013 | 11.49 | 11.65 | 11.42 | 11.57 | 15,628,898 | +0.04(+0.37%) |
Feb 08, 2013 | 11.36 | 11.59 | 11.32 | 11.53 | 20,008,024 | +0.26(+2.33%) |
Feb 07, 2013 | 11.34 | 11.36 | 11.11 | 11.27 | 17,459,622 | -0.08(-0.75%) |
Feb 06, 2013 | 11.28 | 11.39 | 11.23 | 11.35 | 16,863,148 | +0.34(+3.08%) |
Feb 04, 2013 | 11.03 | 11.25 | 11.00 | 11.01 | 15,878,301 | -0.14(-1.29%) |
Feb 01, 2013 | 10.95 | 11.17 | 10.90 | 11.16 | 20,116,594 | +0.22(+2.01%) |
Jan 31, 2013 | 10.89 | 11.00 | 10.84 | 10.94 | 11,485,433 | +0.04(+0.39%) |
Jan 30, 2013 | 10.81 | 10.96 | 10.78 | 10.89 | 12,784,042 | +0.05(+0.47%) |
Jan 29, 2013 | 10.92 | 10.93 | 10.78 | 10.84 | 10,997,924 | -0.14(-1.23%) |
Jan 28, 2013 | 10.90 | 11.05 | 10.86 | 10.98 | 13,239,164 | +0.11(+1.01%) |
Jan 25, 2013 | 10.81 | 11.00 | 10.79 | 10.87 | 22,371,802 | +0.19(+1.83%) |
Jan 24, 2013 | 10.76 | 10.84 | 10.65 | 10.67 | 12,241,423 | -0.08(-0.79%) |
Jan 23, 2013 | 10.79 | 10.79 | 10.67 | 10.76 | 13,550,583 | -0.01(-0.08%) |
Jan 22, 2013 | 10.67 | 10.78 | 10.62 | 10.77 | 17,262,496 | +0.05(+0.47%) |
Jan 18, 2013 | 10.59 | 10.92 | 10.51 | 10.72 | 57,277,524 | +0.21(+2.02%) |
Jan 17, 2013 | 10.12 | 10.55 | 10.12 | 10.51 | 32,032,232 | +0.40(+3.94%) |
Jan 16, 2013 | 9.946 | 10.21 | 9.912 | 10.11 | 18,286,948 | +0.14(+1.36%) |
Jan 15, 2013 | 9.929 | 10.01 | 9.827 | 9.971 | 12,222,326 | +0.02(+0.17%) |
Jan 14, 2013 | 9.887 | 9.988 | 9.819 | 9.954 | 9,308,469 | +0.03(+0.34%) |
Jan 11, 2013 | 9.887 | 9.946 | 9.853 | 9.921 | 9,551,115 | +0.06(+0.60%) |
Jan 10, 2013 | 9.929 | 10.04 | 9.844 | 9.861 | 11,861,693 | -0.03(-0.34%) |
Jan 09, 2013 | 9.760 | 9.929 | 9.734 | 9.895 | 13,185,104 | +0.14(+1.48%) |
Jan 08, 2013 | 9.810 | 9.870 | 9.726 | 9.751 | 9,750,435 | -0.14(-1.37%) |
Jan 07, 2013 | 9.717 | 9.921 | 9.649 | 9.887 | 17,112,814 | -0.12(-1.18%) |
Jan 04, 2013 | 10.01 | 10.05 | 9.921 | 10.01 | 8,789,577 | +0.00(+0.00%) |
Jan 03, 2013 | 10.03 | 10.08 | 9.912 | 10.01 | 10,318,251 | -0.02(-0.21%) |
Jan 02, 2013 | 9.942 | 10.03 | 9.692 | 10.03 | 15,302,041 | +0.33(+3.45%) |
Dec 31, 2012 | 9.531 | 9.692 | 9.488 | 9.692 | 10,282,733 | +0.15(+1.60%) |
Dec 28, 2012 | 9.531 | 9.641 | 9.505 | 9.539 | 11,818,179 | -0.08(-0.79%) |
Dec 27, 2012 | 9.632 | 9.700 | 9.480 | 9.616 | 13,115,671 | -0.03(-0.35%) |
Dec 26, 2012 | 9.632 | 9.700 | 9.573 | 9.649 | 9,642,329 | +0.02(+0.18%) |
Dec 24, 2012 | 9.649 | 9.734 | 9.573 | 9.632 | 6,241,346 | -0.11(-1.13%) |
Dec 21, 2012 | 9.488 | 9.743 | 9.336 | 9.743 | 36,993,268 | +0.10(+1.05%) |
Dec 20, 2012 | 9.607 | 9.649 | 9.488 | 9.641 | 11,515,678 | +0.03(+0.35%) |
Dec 19, 2012 | 9.522 | 9.641 | 9.505 | 9.607 | 13,196,742 | +0.14(+1.43%) |
Dec 18, 2012 | 9.395 | 9.531 | 9.336 | 9.472 | 12,420,635 | +0.06(+0.68%) |
Dec 17, 2012 | 9.395 | 9.463 | 9.311 | 9.408 | 10,976,656 | +0.02(+0.23%) |
Dec 14, 2012 | 9.344 | 9.472 | 9.328 | 9.387 | 8,976,284 | -0.03(-0.27%) |
Dec 13, 2012 | 9.438 | 9.505 | 9.268 | 9.412 | 17,461,560 | +0.02(+0.18%) |
Dec 12, 2012 | 9.412 | 9.531 | 9.387 | 9.395 | 13,954,274 | +0.01(+0.09%) |
Dec 11, 2012 | 9.404 | 9.484 | 9.370 | 9.387 | 12,235,086 | +0.03(+0.27%) |
Dec 10, 2012 | 9.251 | 9.429 | 9.243 | 9.361 | 11,272,878 | +0.07(+0.78%) |
Dec 07, 2012 | 9.260 | 9.302 | 9.175 | 9.289 | 9,767,646 | +0.06(+0.69%) |
Dec 06, 2012 | 9.150 | 9.226 | 9.099 | 9.226 | 9,932,967 | +0.08(+0.83%) |
Dec 05, 2012 | 9.209 | 9.260 | 9.124 | 9.150 | 12,661,539 | -0.06(-0.69%) |
Dec 04, 2012 | 9.056 | 9.226 | 9.006 | 9.213 | 14,203,919 | +0.12(+1.35%) |
Nov 30, 2012 | 9.099 | 9.145 | 9.061 | 9.090 | 15,626,222 | -0.01(-0.09%) |
Nov 29, 2012 | 9.031 | 9.150 | 9.023 | 9.099 | 11,278,175 | +0.12(+1.32%) |
Nov 28, 2012 | 8.751 | 8.997 | 8.675 | 8.980 | 13,436,541 | +0.20(+2.32%) |
Nov 27, 2012 | 8.811 | 8.895 | 8.777 | 8.777 | 11,300,942 | -0.09(-1.00%) |
Nov 26, 2012 | 8.768 | 8.946 | 8.760 | 8.866 | 11,485,584 | +0.06(+0.62%) |
Nov 23, 2012 | 8.845 | 8.938 | 8.768 | 8.811 | 8,176,777 | -0.03(-0.29%) |
Nov 21, 2012 | 8.768 | 8.895 | 8.718 | 8.836 | 10,268,868 | +0.04(+0.43%) |
Nov 20, 2012 | 8.743 | 8.802 | 8.675 | 8.798 | 12,638,993 | +0.02(+0.24%) |
Nov 19, 2012 | 8.607 | 8.832 | 8.573 | 8.777 | 18,345,364 | +0.25(+2.98%) |
Nov 16, 2012 | 8.665 | 8.682 | 8.355 | 8.523 | 28,896,464 | -0.13(-1.46%) |
Nov 15, 2012 | 8.716 | 8.791 | 8.598 | 8.649 | 18,416,482 | -0.05(-0.58%) |
Nov 14, 2012 | 8.875 | 8.875 | 8.665 | 8.699 | 16,138,788 | -0.10(-1.15%) |
Nov 13, 2012 | 8.859 | 8.951 | 8.758 | 8.800 | 13,280,230 | -0.13(-1.41%) |
Nov 12, 2012 | 8.976 | 9.035 | 8.909 | 8.926 | 9,533,946 | -0.03(-0.37%) |
Nov 09, 2012 | 8.833 | 9.068 | 8.825 | 8.959 | 13,617,315 | +0.14(+1.62%) |
Nov 08, 2012 | 9.169 | 9.220 | 8.817 | 8.817 | 27,615,654 | -0.38(-4.11%) |
Nov 07, 2012 | 9.488 | 9.488 | 9.152 | 9.194 | 21,292,466 | -0.43(-4.45%) |
Nov 06, 2012 | 9.320 | 9.665 | 9.295 | 9.623 | 20,247,192 | +0.31(+3.34%) |
Nov 05, 2012 | 8.993 | 9.354 | 8.993 | 9.312 | 14,210,056 | +0.24(+2.59%) |
Nov 02, 2012 | 9.194 | 9.220 | 9.018 | 9.077 | 15,982,244 | -0.12(-1.28%) |
Nov 01, 2012 | 8.926 | 9.278 | 8.892 | 9.194 | 25,486,194 | +0.29(+3.30%) |
Oct 31, 2012 | 8.943 | 9.001 | 8.850 | 8.901 | 15,041,478 | -0.04(-0.47%) |
Oct 26, 2012 | 8.993 | 8.943 | 8.943 | 8.943 | 18,060,984 | -0.03(-0.28%) |
Oct 25, 2012 | 9.026 | 9.110 | 8.926 | 8.968 | 19,491,916 | -0.01(-0.09%) |
Oct 24, 2012 | 9.152 | 9.161 | 8.959 | 8.976 | 14,155,322 | -0.09(-1.02%) |
Oct 23, 2012 | 9.026 | 9.110 | 8.917 | 9.068 | 14,435,742 | -0.03(-0.37%) |
Oct 19, 2012 | 9.413 | 9.413 | 9.052 | 9.102 | 20,347,182 | -0.29(-3.13%) |
Oct 18, 2012 | 9.354 | 9.430 | 9.320 | 9.396 | 16,308,351 | +0.03(+0.27%) |
Oct 17, 2012 | 9.337 | 9.421 | 9.312 | 9.371 | 17,033,432 | -0.03(-0.36%) |
Oct 16, 2012 | 9.228 | 9.480 | 9.211 | 9.404 | 15,712,109 | +0.20(+2.19%) |
Oct 15, 2012 | 9.161 | 9.228 | 9.110 | 9.203 | 14,960,222 | +0.05(+0.55%) |
Oct 12, 2012 | 9.169 | 9.262 | 9.127 | 9.152 | 12,115,724 | -0.04(-0.46%) |
Oct 11, 2012 | 9.236 | 9.274 | 9.161 | 9.194 | 9,859,269 | +0.04(+0.46%) |
Oct 10, 2012 | 9.178 | 9.262 | 9.119 | 9.152 | 15,458,415 | +0.00(+0.00%) |
Oct 09, 2012 | 9.228 | 9.245 | 9.113 | 9.152 | 13,962,364 | -0.09(-1.00%) |
Oct 08, 2012 | 9.304 | 9.304 | 9.211 | 9.245 | 11,396,671 | -0.10(-1.08%) |
Oct 05, 2012 | 9.346 | 9.455 | 9.320 | 9.346 | 10,917,669 | +0.03(+0.27%) |
Oct 04, 2012 | 9.388 | 9.396 | 9.253 | 9.320 | 20,532,998 | -0.05(-0.54%) |
Oct 03, 2012 | 9.404 | 9.446 | 9.337 | 9.371 | 12,495,352 | -0.01(-0.09%) |
Oct 02, 2012 | 9.396 | 9.421 | 9.287 | 9.379 | 13,298,191 | +0.04(+0.40%) |
Oct 01, 2012 | 9.388 | 9.505 | 9.304 | 9.341 | 12,455,613 | -0.03(-0.36%) |
Sep 28, 2012 | 9.421 | 9.455 | 9.312 | 9.375 | 15,639,834 | -0.10(-1.06%) |
Sep 27, 2012 | 9.388 | 9.547 | 9.312 | 9.476 | 12,055,705 | +0.13(+1.35%) |
Sep 26, 2012 | 9.379 | 9.404 | 9.220 | 9.350 | 12,836,711 | -0.01(-0.13%) |
Sep 25, 2012 | 9.606 | 9.606 | 9.346 | 9.362 | 13,742,721 | -0.17(-1.81%) |
Sep 24, 2012 | 9.597 | 9.597 | 9.497 | 9.534 | 9,886,542 | -0.08(-0.79%) |
Sep 21, 2012 | 9.648 | 9.715 | 9.564 | 9.610 | 20,348,642 | +0.00(+0.04%) |
Sep 20, 2012 | 9.606 | 9.631 | 9.497 | 9.606 | 11,911,930 | -0.05(-0.52%) |
Sep 19, 2012 | 9.648 | 9.707 | 9.539 | 9.656 | 20,725,558 | -0.18(-1.79%) |
Sep 18, 2012 | 9.992 | 10.00 | 9.791 | 9.833 | 17,418,004 | -0.19(-1.93%) |
Sep 17, 2012 | 10.09 | 10.10 | 9.950 | 10.03 | 12,841,854 | -0.09(-0.87%) |
Sep 14, 2012 | 9.950 | 10.13 | 9.908 | 10.11 | 28,187,526 | +0.17(+1.69%) |
Sep 13, 2012 | 9.723 | 9.959 | 9.665 | 9.946 | 17,738,878 | +0.21(+2.11%) |
Sep 12, 2012 | 9.807 | 9.858 | 9.715 | 9.740 | 13,866,022 | -0.04(-0.43%) |
Sep 11, 2012 | 9.799 | 9.883 | 9.715 | 9.782 | 15,059,520 | -0.03(-0.30%) |
Sep 10, 2012 | 9.959 | 9.967 | 9.799 | 9.812 | 16,151,140 | -0.15(-1.48%) |
Sep 07, 2012 | 9.824 | 9.959 | 9.774 | 9.959 | 19,230,292 | -0.04(-0.38%) |
Sep 06, 2012 | 9.875 | 10.03 | 9.866 | 9.996 | 22,998,790 | +0.16(+1.58%) |
Sep 05, 2012 | 9.908 | 9.984 | 9.791 | 9.841 | 15,218,980 | -0.02(-0.17%) |
Sep 04, 2012 | 9.782 | 9.925 | 9.705 | 9.858 | 20,717,880 | +0.04(+0.43%) |
Aug 31, 2012 | 9.723 | 9.879 | 9.694 | 9.816 | 13,035,883 | +0.18(+1.92%) |
Aug 30, 2012 | 9.749 | 9.764 | 9.614 | 9.631 | 11,824,241 | -0.19(-1.97%) |
Aug 29, 2012 | 9.765 | 9.875 | 9.673 | 9.824 | 11,478,039 | +0.07(+0.69%) |
Aug 27, 2012 | 9.900 | 9.908 | 9.732 | 9.757 | 15,243,946 | -0.13(-1.27%) |
Aug 24, 2012 | 9.849 | 9.908 | 9.791 | 9.883 | 13,072,005 | -0.02(-0.21%) |
Aug 23, 2012 | 9.875 | 9.950 | 9.807 | 9.904 | 12,797,497 | +0.01(+0.13%) |
Aug 22, 2012 | 9.908 | 9.984 | 9.841 | 9.891 | 15,685,228 | +0.00(+0.00%) |
Aug 21, 2012 | 9.984 | 10.07 | 9.849 | 9.891 | 14,819,280 | -0.08(-0.84%) |
Aug 20, 2012 | 9.967 | 10.02 | 9.900 | 9.975 | 13,471,091 | -0.02(-0.25%) |
Aug 17, 2012 | 9.984 | 10.00 | 9.850 | 10.00 | 14,348,771 | +0.02(+0.17%) |
Aug 16, 2012 | 9.450 | 10.04 | 9.417 | 9.984 | 31,091,978 | +0.15(+1.53%) |
Aug 15, 2012 | 9.775 | 9.925 | 9.767 | 9.834 | 11,096,037 | +0.07(+0.77%) |
Aug 14, 2012 | 9.917 | 9.959 | 9.734 | 9.759 | 10,835,055 | -0.08(-0.85%) |
Aug 13, 2012 | 9.925 | 9.959 | 9.800 | 9.842 | 10,285,747 | -0.12(-1.17%) |
Aug 10, 2012 | 9.900 | 9.975 | 9.834 | 9.959 | 9,342,065 | +0.05(+0.50%) |
Aug 09, 2012 | 9.917 | 10.00 | 9.875 | 9.909 | 14,157,042 | -0.03(-0.25%) |
Aug 08, 2012 | 9.800 | 9.967 | 9.759 | 9.934 | 10,742,924 | +0.04(+0.42%) |
Aug 07, 2012 | 9.659 | 9.909 | 9.542 | 9.892 | 24,550,626 | +0.49(+5.23%) |
Aug 06, 2012 | 9.409 | 9.559 | 9.375 | 9.400 | 14,184,804 | +0.05(+0.53%) |
Aug 03, 2012 | 9.225 | 9.375 | 9.167 | 9.350 | 10,197,417 | +0.25(+2.75%) |
Aug 02, 2012 | 8.984 | 9.252 | 8.934 | 9.100 | 14,245,117 | +0.00(+0.00%) |
Aug 01, 2012 | 9.117 | 9.150 | 8.992 | 9.100 | 12,346,385 | +0.03(+0.28%) |
Jul 31, 2012 | 9.042 | 9.175 | 9.034 | 9.075 | 11,314,236 | +0.06(+0.65%) |
Jul 30, 2012 | 9.134 | 9.167 | 8.975 | 9.017 | 15,456,300 | -0.06(-0.69%) |
Jul 27, 2012 | 8.934 | 9.117 | 8.842 | 9.079 | 13,071,219 | +0.21(+2.40%) |
Jul 26, 2012 | 8.917 | 8.988 | 8.759 | 8.867 | 13,839,915 | +0.14(+1.62%) |
Jul 25, 2012 | 8.675 | 8.884 | 8.650 | 8.725 | 18,173,714 | +0.08(+0.87%) |
Jul 24, 2012 | 8.717 | 8.750 | 8.550 | 8.650 | 12,393,210 | -0.09(-1.05%) |
Jul 23, 2012 | 8.600 | 8.792 | 8.513 | 8.742 | 13,112,320 | -0.02(-0.19%) |
Jul 20, 2012 | 8.900 | 8.942 | 8.717 | 8.759 | 14,115,429 | -0.15(-1.73%) |
Jul 19, 2012 | 8.909 | 9.034 | 8.809 | 8.913 | 15,551,892 | +0.01(+0.14%) |
Jul 18, 2012 | 8.617 | 8.909 | 8.617 | 8.900 | 13,471,765 | +0.24(+2.79%) |
Jul 17, 2012 | 8.684 | 8.725 | 8.542 | 8.659 | 12,698,746 | +0.01(+0.14%) |
Jul 16, 2012 | 8.734 | 8.734 | 8.592 | 8.646 | 9,514,630 | -0.09(-1.00%) |
Jul 13, 2012 | 8.642 | 8.767 | 8.625 | 8.734 | 12,552,228 | +0.09(+1.06%) |
Jul 12, 2012 | 8.725 | 8.754 | 8.575 | 8.642 | 17,177,870 | -0.17(-1.89%) |
Jul 11, 2012 | 8.875 | 8.913 | 8.759 | 8.809 | 13,049,953 | -0.12(-1.31%) |
Jul 10, 2012 | 8.759 | 9.109 | 8.667 | 8.925 | 27,613,540 | -0.25(-2.72%) |
Jul 09, 2012 | 9.209 | 9.259 | 9.109 | 9.175 | 11,719,034 | -0.02(-0.27%) |
Jul 06, 2012 | 9.384 | 9.384 | 9.134 | 9.200 | 15,279,823 | -0.23(-2.47%) |
Jul 05, 2012 | 9.509 | 9.575 | 9.375 | 9.434 | 14,319,808 | -0.12(-1.31%) |
Jul 03, 2012 | 9.375 | 9.559 | 9.359 | 9.559 | 5,413,905 | +0.16(+1.68%) |
Jul 02, 2012 | 9.534 | 9.542 | 9.342 | 9.400 | 10,710,087 | -0.14(-1.44%) |
Jun 29, 2012 | 9.413 | 9.559 | 9.384 | 9.538 | 13,743,484 | +0.30(+3.20%) |
Jun 28, 2012 | 9.184 | 9.259 | 9.100 | 9.242 | 12,507,375 | -0.03(-0.36%) |
Jun 27, 2012 | 9.200 | 9.329 | 9.159 | 9.275 | 9,778,442 | +0.12(+1.32%) |
Jun 26, 2012 | 9.117 | 9.217 | 9.092 | 9.154 | 14,101,398 | +0.04(+0.46%) |
Jun 25, 2012 | 9.267 | 9.275 | 9.084 | 9.113 | 16,681,242 | -0.25(-2.67%) |
Jun 22, 2012 | 9.367 | 9.434 | 9.284 | 9.363 | 28,484,574 | +0.05(+0.58%) |
Jun 21, 2012 | 9.592 | 9.750 | 9.275 | 9.309 | 22,048,120 | -0.32(-3.29%) |
Jun 20, 2012 | 9.550 | 9.654 | 9.484 | 9.625 | 27,771,410 | +0.31(+3.36%) |
Jun 19, 2012 | 9.217 | 9.375 | 9.167 | 9.313 | 14,048,175 | +0.15(+1.59%) |
Jun 18, 2012 | 9.117 | 9.217 | 9.092 | 9.167 | 13,728,391 | +0.01(+0.09%) |
Jun 15, 2012 | 9.025 | 9.184 | 8.892 | 9.159 | 22,680,256 | +0.17(+1.95%) |
Jun 14, 2012 | 8.984 | 9.034 | 8.875 | 8.984 | 16,047,536 | +0.02(+0.19%) |
Jun 13, 2012 | 8.992 | 9.117 | 8.934 | 8.967 | 14,867,989 | -0.06(-0.65%) |
Jun 12, 2012 | 8.842 | 9.042 | 8.817 | 9.025 | 16,007,588 | +0.20(+2.31%) |
Jun 11, 2012 | 9.084 | 9.084 | 8.817 | 8.821 | 13,974,460 | -0.15(-1.63%) |
Jun 08, 2012 | 8.825 | 8.999 | 8.800 | 8.967 | 14,117,040 | +0.12(+1.41%) |
Jun 07, 2012 | 8.975 | 9.000 | 8.809 | 8.842 | 20,818,466 | -0.03(-0.33%) |
Jun 06, 2012 | 8.659 | 8.892 | 8.659 | 8.871 | 19,448,542 | +0.30(+3.50%) |
Jun 05, 2012 | 8.384 | 8.600 | 8.384 | 8.571 | 19,665,186 | +0.15(+1.83%) |
Jun 04, 2012 | 8.400 | 8.467 | 8.321 | 8.417 | 17,953,252 | +0.08(+0.95%) |
Jun 01, 2012 | 8.492 | 8.559 | 8.309 | 8.338 | 34,071,000 | -0.27(-3.15%) |
May 31, 2012 | 8.709 | 8.717 | 8.550 | 8.609 | 25,886,008 | -0.11(-1.24%) |
May 30, 2012 | 8.825 | 8.892 | 8.700 | 8.717 | 23,310,266 | -0.21(-2.33%) |
May 29, 2012 | 8.867 | 8.975 | 8.809 | 8.925 | 15,968,471 | +0.14(+1.61%) |
May 25, 2012 | 8.675 | 8.859 | 8.667 | 8.784 | 12,093,386 | +0.13(+1.54%) |
May 24, 2012 | 8.884 | 8.917 | 8.550 | 8.650 | 25,120,116 | -0.24(-2.72%) |
May 23, 2012 | 8.825 | 8.934 | 8.675 | 8.892 | 19,677,868 | +0.11(+1.23%) |
May 22, 2012 | 8.775 | 8.900 | 8.584 | 8.784 | 17,763,014 | -0.03(-0.28%) |
May 21, 2012 | 8.561 | 8.829 | 8.561 | 8.809 | 20,713,104 | +0.25(+2.90%) |
May 18, 2012 | 8.643 | 8.817 | 8.552 | 8.561 | 19,802,598 | -0.10(-1.15%) |
May 17, 2012 | 8.817 | 8.871 | 8.660 | 8.660 | 17,587,872 | -0.15(-1.69%) |
May 16, 2012 | 8.941 | 9.007 | 8.800 | 8.809 | 14,775,032 | -0.12(-1.39%) |
May 15, 2012 | 8.990 | 9.114 | 8.908 | 8.933 | 15,359,943 | -0.12(-1.28%) |
May 14, 2012 | 9.015 | 9.123 | 8.966 | 9.048 | 10,844,281 | -0.02(-0.27%) |
May 11, 2012 | 9.123 | 9.213 | 9.065 | 9.073 | 19,050,738 | -0.07(-0.72%) |
May 10, 2012 | 9.205 | 9.280 | 9.081 | 9.139 | 19,401,928 | -0.02(-0.18%) |
May 09, 2012 | 9.098 | 9.222 | 9.007 | 9.156 | 14,580,345 | -0.07(-0.72%) |
May 08, 2012 | 9.164 | 9.263 | 9.056 | 9.222 | 16,608,646 | -0.02(-0.27%) |
May 07, 2012 | 9.238 | 9.296 | 9.180 | 9.247 | 15,155,196 | -0.07(-0.80%) |
May 04, 2012 | 9.503 | 9.503 | 9.280 | 9.321 | 16,654,406 | -0.21(-2.17%) |
May 03, 2012 | 9.751 | 9.763 | 9.511 | 9.527 | 14,107,728 | -0.23(-2.33%) |
May 02, 2012 | 9.775 | 9.784 | 9.684 | 9.755 | 12,179,284 | -0.05(-0.46%) |