Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 13.99 | 14.01 | 13.86 | 13.97 | 6,509,207 | -0.03(-0.20%) |
Apr 29, 2013 | 13.94 | 14.02 | 13.82 | 14.00 | 5,507,712 | +0.07(+0.50%) |
Apr 26, 2013 | 13.93 | 13.95 | 13.80 | 13.93 | 8,139,677 | -0.02(-0.15%) |
Apr 25, 2013 | 14.05 | 14.08 | 13.53 | 13.95 | 18,844,212 | -0.11(-0.75%) |
Apr 24, 2013 | 14.08 | 14.32 | 14.03 | 14.06 | 10,855,620 | -0.03(-0.23%) |
Apr 23, 2013 | 13.94 | 14.09 | 13.89 | 14.09 | 9,251,762 | +0.19(+1.34%) |
Apr 22, 2013 | 13.69 | 13.96 | 13.69 | 13.90 | 7,452,732 | +0.20(+1.48%) |
Apr 19, 2013 | 13.76 | 13.78 | 13.62 | 13.70 | 8,620,915 | -0.02(-0.15%) |
Apr 18, 2013 | 13.61 | 13.72 | 13.56 | 13.72 | 12,622,885 | +0.13(+0.99%) |
Apr 17, 2013 | 13.47 | 13.62 | 13.35 | 13.58 | 12,679,290 | +0.05(+0.39%) |
Apr 16, 2013 | 13.35 | 13.54 | 13.30 | 13.53 | 8,361,160 | +0.24(+1.77%) |
Apr 15, 2013 | 13.45 | 13.53 | 13.29 | 13.30 | 10,103,558 | -0.16(-1.18%) |
Apr 12, 2013 | 13.43 | 13.57 | 13.39 | 13.45 | 8,283,924 | -0.02(-0.18%) |
Apr 11, 2013 | 13.31 | 13.61 | 13.29 | 13.48 | 11,790,283 | +0.21(+1.59%) |
Apr 10, 2013 | 13.05 | 13.30 | 13.05 | 13.27 | 9,466,316 | +0.24(+1.84%) |
Apr 09, 2013 | 12.97 | 13.12 | 12.96 | 13.03 | 9,039,837 | +0.07(+0.56%) |
Apr 08, 2013 | 12.99 | 13.04 | 12.81 | 12.95 | 12,021,974 | -0.06(-0.50%) |
Apr 05, 2013 | 12.96 | 13.12 | 12.95 | 13.02 | 10,414,642 | -0.11(-0.84%) |
Apr 04, 2013 | 13.01 | 13.22 | 13.01 | 13.13 | 8,814,401 | +0.11(+0.84%) |
Apr 03, 2013 | 13.33 | 13.33 | 12.96 | 13.02 | 12,401,266 | -0.30(-2.29%) |
Apr 02, 2013 | 13.29 | 13.43 | 13.24 | 13.32 | 12,557,777 | +0.10(+0.77%) |
Apr 01, 2013 | 13.44 | 13.45 | 13.18 | 13.22 | 12,505,161 | -0.24(-1.81%) |
Mar 28, 2013 | 13.46 | 13.52 | 13.43 | 13.47 | 10,078,253 | +0.02(+0.12%) |
Mar 27, 2013 | 13.29 | 13.51 | 13.26 | 13.45 | 9,959,501 | +0.13(+0.94%) |
Mar 26, 2013 | 13.35 | 13.47 | 13.30 | 13.32 | 11,100,044 | +0.06(+0.46%) |
Mar 25, 2013 | 13.17 | 13.29 | 13.16 | 13.26 | 9,163,402 | +0.10(+0.74%) |
Mar 22, 2013 | 13.00 | 13.23 | 12.98 | 13.17 | 9,200,699 | +0.16(+1.25%) |
Mar 21, 2013 | 12.90 | 13.02 | 12.89 | 13.00 | 9,438,604 | +0.05(+0.41%) |
Mar 20, 2013 | 12.97 | 13.04 | 12.93 | 12.95 | 7,522,825 | +0.05(+0.41%) |
Mar 19, 2013 | 12.91 | 12.96 | 12.83 | 12.90 | 7,299,998 | +0.03(+0.25%) |
Mar 18, 2013 | 12.73 | 12.92 | 12.69 | 12.87 | 8,732,245 | +0.02(+0.13%) |
Mar 15, 2013 | 12.76 | 12.92 | 12.74 | 12.85 | 13,174,565 | +0.05(+0.38%) |
Mar 14, 2013 | 12.72 | 12.82 | 12.72 | 12.80 | 9,205,975 | +0.08(+0.61%) |
Mar 13, 2013 | 12.54 | 12.76 | 12.54 | 12.72 | 8,800,908 | +0.20(+1.62%) |
Mar 12, 2013 | 12.54 | 12.61 | 12.50 | 12.52 | 10,247,812 | -0.06(-0.45%) |
Mar 11, 2013 | 12.56 | 12.60 | 12.48 | 12.58 | 11,863,470 | -0.09(-0.71%) |
Mar 08, 2013 | 12.29 | 12.68 | 12.28 | 12.67 | 18,371,556 | +0.37(+3.04%) |
Mar 07, 2013 | 12.20 | 12.44 | 12.12 | 12.29 | 18,897,268 | +0.36(+3.03%) |
Mar 06, 2013 | 12.02 | 12.09 | 11.91 | 11.93 | 10,665,188 | -0.09(-0.78%) |
Mar 05, 2013 | 11.99 | 12.06 | 11.94 | 12.02 | 7,541,353 | +0.05(+0.41%) |
Mar 04, 2013 | 11.96 | 12.02 | 11.89 | 11.98 | 11,442,850 | -0.02(-0.20%) |
Mar 01, 2013 | 11.86 | 12.00 | 11.80 | 12.00 | 10,572,357 | +0.13(+1.10%) |
Feb 28, 2013 | 11.84 | 12.00 | 11.83 | 11.87 | 16,590,234 | +0.04(+0.38%) |
Feb 27, 2013 | 11.65 | 11.85 | 11.61 | 11.83 | 10,315,481 | +0.15(+1.32%) |
Feb 26, 2013 | 11.55 | 11.68 | 11.52 | 11.67 | 11,737,298 | +0.15(+1.31%) |
Feb 25, 2013 | 11.74 | 11.76 | 11.52 | 11.52 | 8,312,910 | -0.18(-1.53%) |
Feb 22, 2013 | 11.70 | 11.74 | 11.63 | 11.70 | 11,963,627 | +0.01(+0.10%) |
Feb 21, 2013 | 11.30 | 11.78 | 11.30 | 11.69 | 22,169,124 | +0.44(+3.94%) |
Feb 20, 2013 | 11.44 | 11.45 | 11.23 | 11.24 | 10,518,318 | -0.22(-1.91%) |
Feb 19, 2013 | 11.38 | 11.48 | 11.38 | 11.46 | 9,439,182 | +0.13(+1.15%) |
Feb 15, 2013 | 11.45 | 11.46 | 11.30 | 11.33 | 15,055,448 | -0.14(-1.24%) |
Feb 14, 2013 | 11.50 | 11.54 | 11.45 | 11.48 | 10,455,172 | -0.09(-0.77%) |
Feb 13, 2013 | 11.58 | 11.62 | 11.53 | 11.56 | 6,196,603 | +0.03(+0.25%) |
Feb 12, 2013 | 11.48 | 11.58 | 11.38 | 11.54 | 8,756,486 | +0.06(+0.53%) |
Feb 11, 2013 | 11.49 | 11.64 | 11.47 | 11.48 | 11,066,700 | +0.08(+0.67%) |
Feb 08, 2013 | 11.34 | 11.43 | 11.31 | 11.40 | 8,315,315 | +0.07(+0.64%) |
Feb 07, 2013 | 11.24 | 11.35 | 11.22 | 11.33 | 7,583,561 | +0.06(+0.57%) |
Feb 06, 2013 | 11.24 | 11.30 | 11.20 | 11.26 | 5,995,070 | +0.08(+0.69%) |
Feb 04, 2013 | 11.24 | 11.24 | 11.13 | 11.18 | 7,807,075 | -0.09(-0.79%) |
Feb 01, 2013 | 11.26 | 11.31 | 11.15 | 11.27 | 13,094,175 | +0.08(+0.69%) |
Jan 31, 2013 | 11.18 | 11.22 | 11.16 | 11.20 | 9,067,904 | -0.02(-0.22%) |
Jan 30, 2013 | 11.19 | 11.23 | 11.10 | 11.22 | 7,068,941 | +0.02(+0.18%) |
Jan 29, 2013 | 11.19 | 11.24 | 11.16 | 11.20 | 8,731,381 | -0.04(-0.32%) |
Jan 28, 2013 | 11.23 | 11.30 | 11.16 | 11.24 | 8,065,798 | -0.02(-0.14%) |
Jan 25, 2013 | 11.22 | 11.30 | 11.18 | 11.25 | 7,537,507 | +0.03(+0.29%) |
Jan 24, 2013 | 11.18 | 11.32 | 11.16 | 11.22 | 9,724,010 | +0.04(+0.36%) |
Jan 23, 2013 | 11.06 | 11.28 | 11.04 | 11.18 | 12,187,231 | +0.09(+0.84%) |
Jan 22, 2013 | 10.92 | 11.09 | 10.91 | 11.09 | 7,700,795 | +0.14(+1.29%) |
Jan 18, 2013 | 10.82 | 10.95 | 10.77 | 10.95 | 10,997,300 | +0.16(+1.46%) |
Jan 17, 2013 | 10.63 | 10.83 | 10.60 | 10.79 | 9,585,995 | +0.16(+1.52%) |
Jan 16, 2013 | 10.52 | 10.64 | 10.51 | 10.63 | 6,849,619 | +0.07(+0.69%) |
Jan 15, 2013 | 10.40 | 10.57 | 10.40 | 10.55 | 7,910,970 | +0.10(+0.97%) |
Jan 14, 2013 | 10.37 | 10.47 | 10.34 | 10.45 | 8,480,983 | +0.06(+0.62%) |
Jan 11, 2013 | 10.39 | 10.40 | 10.23 | 10.39 | 8,169,178 | +0.06(+0.59%) |
Jan 10, 2013 | 10.38 | 10.48 | 10.30 | 10.33 | 7,001,060 | +0.00(+0.00%) |
Jan 09, 2013 | 10.24 | 10.34 | 10.19 | 10.33 | 6,859,188 | +0.11(+1.07%) |
Jan 08, 2013 | 10.43 | 10.45 | 10.19 | 10.22 | 14,243,499 | -0.22(-2.09%) |
Jan 07, 2013 | 10.66 | 10.69 | 10.41 | 10.44 | 9,406,402 | -0.26(-2.42%) |
Jan 04, 2013 | 10.68 | 10.72 | 10.60 | 10.70 | 8,788,268 | +0.03(+0.27%) |
Jan 03, 2013 | 10.65 | 10.73 | 10.61 | 10.67 | 7,225,735 | +0.01(+0.08%) |
Jan 02, 2013 | 10.60 | 10.66 | 10.56 | 10.66 | 9,145,876 | +0.14(+1.35%) |
Dec 31, 2012 | 10.36 | 10.53 | 10.34 | 10.52 | 9,288,141 | +0.14(+1.32%) |
Dec 28, 2012 | 10.44 | 10.47 | 10.37 | 10.38 | 6,473,056 | -0.11(-1.08%) |
Dec 27, 2012 | 10.55 | 10.59 | 10.41 | 10.49 | 6,841,807 | -0.06(-0.54%) |
Dec 26, 2012 | 10.65 | 10.69 | 10.50 | 10.55 | 6,814,431 | -0.10(-0.91%) |
Dec 24, 2012 | 10.67 | 10.71 | 10.61 | 10.65 | 2,848,489 | +0.02(+0.15%) |
Dec 21, 2012 | 10.67 | 10.72 | 10.59 | 10.63 | 16,401,169 | -0.13(-1.24%) |
Dec 20, 2012 | 10.72 | 10.77 | 10.68 | 10.76 | 8,877,790 | +0.05(+0.49%) |
Dec 19, 2012 | 10.79 | 10.81 | 10.69 | 10.71 | 7,680,816 | -0.10(-0.93%) |
Dec 18, 2012 | 10.63 | 10.81 | 10.63 | 10.81 | 9,022,833 | +0.07(+0.68%) |
Dec 17, 2012 | 10.66 | 10.74 | 10.64 | 10.74 | 7,520,499 | +0.11(+1.06%) |
Dec 14, 2012 | 10.72 | 10.79 | 10.57 | 10.63 | 11,621,080 | -0.02(-0.23%) |
Dec 13, 2012 | 10.76 | 10.87 | 10.64 | 10.65 | 10,111,688 | -0.10(-0.90%) |
Dec 12, 2012 | 10.79 | 10.80 | 10.69 | 10.75 | 21,858,250 | -0.00(-0.04%) |
Dec 11, 2012 | 10.78 | 10.87 | 10.74 | 10.75 | 15,775,123 | -0.02(-0.19%) |
Dec 10, 2012 | 10.81 | 10.85 | 10.77 | 10.77 | 8,947,217 | -0.06(-0.60%) |
Dec 07, 2012 | 10.88 | 10.91 | 10.78 | 10.84 | 9,028,298 | -0.04(-0.33%) |
Dec 06, 2012 | 10.83 | 10.96 | 10.80 | 10.87 | 14,996,128 | +0.08(+0.71%) |
Dec 05, 2012 | 10.83 | 10.85 | 10.74 | 10.80 | 12,164,184 | -0.06(-0.60%) |
Dec 04, 2012 | 10.80 | 10.87 | 10.73 | 10.86 | 17,550,820 | +0.25(+2.40%) |
Nov 30, 2012 | 10.52 | 10.63 | 10.45 | 10.61 | 21,724,308 | -0.00(-0.04%) |
Nov 29, 2012 | 10.53 | 10.67 | 10.41 | 10.61 | 33,324,114 | +0.48(+4.75%) |
Nov 28, 2012 | 9.968 | 10.13 | 9.912 | 10.13 | 16,599,714 | +0.08(+0.81%) |
Nov 27, 2012 | 9.948 | 10.10 | 9.903 | 10.05 | 11,982,174 | +0.10(+1.02%) |
Nov 26, 2012 | 10.05 | 10.07 | 9.916 | 9.948 | 9,354,339 | -0.15(-1.48%) |
Nov 23, 2012 | 9.936 | 10.10 | 9.928 | 10.10 | 3,176,086 | +0.13(+1.34%) |
Nov 21, 2012 | 9.952 | 9.972 | 9.906 | 9.964 | 5,348,365 | +0.04(+0.45%) |
Nov 20, 2012 | 9.928 | 9.964 | 9.867 | 9.920 | 7,816,273 | -0.04(-0.37%) |
Nov 19, 2012 | 9.984 | 9.992 | 9.903 | 9.956 | 7,724,477 | +0.04(+0.45%) |
Nov 16, 2012 | 9.851 | 9.932 | 9.778 | 9.912 | 12,359,959 | +0.06(+0.57%) |
Nov 15, 2012 | 9.883 | 9.940 | 9.817 | 9.855 | 8,429,393 | -0.04(-0.37%) |
Nov 14, 2012 | 10.01 | 10.04 | 9.871 | 9.891 | 11,764,436 | -0.12(-1.21%) |
Nov 13, 2012 | 9.932 | 10.10 | 9.932 | 10.01 | 14,331,499 | +0.00(+0.04%) |
Nov 12, 2012 | 9.912 | 10.03 | 9.892 | 10.01 | 13,734,763 | +0.08(+0.85%) |
Nov 09, 2012 | 9.828 | 9.997 | 9.824 | 9.924 | 10,856,048 | +0.06(+0.65%) |
Nov 08, 2012 | 9.900 | 9.944 | 9.852 | 9.860 | 10,658,196 | -0.04(-0.41%) |
Nov 07, 2012 | 10.04 | 10.04 | 9.864 | 9.900 | 10,974,585 | -0.19(-1.87%) |
Nov 06, 2012 | 10.05 | 10.14 | 10.01 | 10.09 | 6,711,757 | +0.07(+0.72%) |
Nov 05, 2012 | 9.980 | 10.03 | 9.948 | 10.02 | 9,230,372 | +0.00(+0.00%) |
Nov 02, 2012 | 10.09 | 10.12 | 10.00 | 10.02 | 12,536,877 | -0.03(-0.28%) |
Nov 01, 2012 | 10.13 | 10.17 | 10.03 | 10.04 | 14,251,008 | -0.09(-0.87%) |
Oct 31, 2012 | 10.14 | 10.22 | 10.12 | 10.13 | 12,750,382 | +0.02(+0.16%) |
Oct 26, 2012 | 10.21 | 10.12 | 10.12 | 10.12 | 19,322,018 | -0.07(-0.71%) |
Oct 25, 2012 | 10.11 | 10.19 | 10.08 | 10.19 | 9,807,262 | +0.14(+1.40%) |
Oct 24, 2012 | 10.11 | 10.15 | 10.02 | 10.05 | 10,771,300 | -0.04(-0.44%) |
Oct 23, 2012 | 10.08 | 10.13 | 10.04 | 10.09 | 11,898,510 | -0.00(-0.04%) |
Oct 19, 2012 | 10.10 | 10.17 | 10.05 | 10.10 | 22,429,758 | -0.03(-0.28%) |
Oct 18, 2012 | 10.04 | 10.14 | 10.02 | 10.13 | 15,329,117 | +0.08(+0.76%) |
Oct 17, 2012 | 9.852 | 10.15 | 9.828 | 10.05 | 27,881,242 | +0.23(+2.37%) |
Oct 16, 2012 | 9.551 | 9.980 | 9.534 | 9.816 | 34,911,968 | +0.40(+4.27%) |
Oct 15, 2012 | 9.378 | 9.430 | 9.293 | 9.414 | 8,574,778 | +0.05(+0.51%) |
Oct 12, 2012 | 9.402 | 9.438 | 9.338 | 9.366 | 8,197,425 | -0.00(-0.04%) |
Oct 11, 2012 | 9.366 | 9.446 | 9.277 | 9.370 | 12,777,998 | +0.01(+0.09%) |
Oct 10, 2012 | 9.462 | 9.522 | 9.338 | 9.362 | 15,120,016 | -0.10(-1.02%) |
Oct 09, 2012 | 9.575 | 9.635 | 9.434 | 9.458 | 12,466,468 | -0.11(-1.18%) |
Oct 08, 2012 | 9.534 | 9.623 | 9.518 | 9.571 | 8,356,565 | +0.02(+0.21%) |
Oct 05, 2012 | 9.543 | 9.611 | 9.502 | 9.551 | 9,780,820 | +0.03(+0.34%) |
Oct 04, 2012 | 9.567 | 9.615 | 9.514 | 9.518 | 13,937,207 | -0.04(-0.42%) |
Oct 03, 2012 | 9.518 | 9.591 | 9.474 | 9.559 | 13,381,604 | +0.04(+0.42%) |
Oct 02, 2012 | 9.551 | 9.571 | 9.478 | 9.518 | 11,705,757 | -0.04(-0.38%) |
Oct 01, 2012 | 9.450 | 9.615 | 9.438 | 9.555 | 14,938,802 | +0.10(+1.02%) |
Sep 28, 2012 | 9.442 | 9.494 | 9.422 | 9.458 | 13,384,160 | -0.02(-0.17%) |
Sep 27, 2012 | 9.478 | 9.508 | 9.418 | 9.474 | 7,516,443 | +0.02(+0.26%) |
Sep 26, 2012 | 9.434 | 9.506 | 9.406 | 9.450 | 15,243,364 | +0.02(+0.21%) |
Sep 25, 2012 | 9.547 | 9.619 | 9.430 | 9.430 | 15,820,030 | -0.08(-0.89%) |
Sep 24, 2012 | 9.510 | 9.559 | 9.502 | 9.514 | 12,404,069 | +0.00(+0.00%) |
Sep 21, 2012 | 9.623 | 9.635 | 9.506 | 9.514 | 18,071,896 | -0.09(-0.92%) |
Sep 20, 2012 | 9.607 | 9.651 | 9.583 | 9.603 | 12,364,240 | -0.04(-0.38%) |
Sep 19, 2012 | 9.536 | 9.659 | 9.516 | 9.639 | 17,711,114 | +0.14(+1.52%) |
Sep 18, 2012 | 9.502 | 9.575 | 9.406 | 9.494 | 13,927,735 | -0.07(-0.76%) |
Sep 17, 2012 | 9.539 | 9.585 | 9.518 | 9.567 | 16,947,962 | +0.00(+0.04%) |
Sep 14, 2012 | 9.595 | 9.625 | 9.526 | 9.563 | 20,266,428 | -0.03(-0.33%) |
Sep 13, 2012 | 9.591 | 9.655 | 9.482 | 9.595 | 25,091,672 | -0.02(-0.17%) |
Sep 12, 2012 | 9.406 | 9.631 | 9.390 | 9.611 | 27,317,820 | +0.21(+2.22%) |
Sep 11, 2012 | 9.233 | 9.402 | 9.201 | 9.402 | 17,629,858 | +0.14(+1.52%) |
Sep 10, 2012 | 9.157 | 9.269 | 9.141 | 9.261 | 17,766,040 | +0.13(+1.41%) |
Sep 07, 2012 | 9.330 | 9.334 | 8.944 | 9.133 | 36,586,124 | -0.15(-1.60%) |
Sep 06, 2012 | 9.093 | 9.318 | 9.020 | 9.281 | 28,058,872 | +0.22(+2.39%) |
Sep 05, 2012 | 8.996 | 9.153 | 8.988 | 9.064 | 26,394,528 | +0.09(+0.98%) |
Sep 04, 2012 | 8.944 | 9.012 | 8.859 | 8.976 | 14,599,294 | +0.02(+0.27%) |
Aug 31, 2012 | 8.960 | 9.020 | 8.940 | 8.952 | 10,768,057 | +0.03(+0.36%) |
Aug 30, 2012 | 8.896 | 8.950 | 8.851 | 8.920 | 8,688,064 | +0.02(+0.23%) |
Aug 29, 2012 | 8.944 | 8.984 | 8.896 | 8.900 | 11,044,139 | +0.06(+0.68%) |
Aug 27, 2012 | 8.759 | 8.888 | 8.731 | 8.839 | 9,305,826 | +0.08(+0.87%) |
Aug 24, 2012 | 8.699 | 8.775 | 8.667 | 8.763 | 11,283,042 | +0.05(+0.55%) |
Aug 23, 2012 | 8.791 | 8.807 | 8.711 | 8.715 | 8,797,571 | -0.11(-1.23%) |
Aug 22, 2012 | 8.847 | 8.888 | 8.779 | 8.823 | 9,662,659 | -0.02(-0.23%) |
Aug 21, 2012 | 8.884 | 8.956 | 8.843 | 8.843 | 11,375,834 | -0.05(-0.54%) |
Aug 20, 2012 | 8.880 | 8.908 | 8.831 | 8.892 | 8,194,712 | +0.04(+0.45%) |
Aug 17, 2012 | 8.916 | 8.916 | 8.831 | 8.851 | 11,404,550 | -0.04(-0.45%) |
Aug 16, 2012 | 8.855 | 8.928 | 8.819 | 8.892 | 10,173,548 | +0.02(+0.18%) |
Aug 15, 2012 | 8.888 | 8.924 | 8.819 | 8.876 | 15,695,799 | -0.10(-1.16%) |
Aug 14, 2012 | 9.032 | 9.032 | 8.940 | 8.980 | 11,928,645 | -0.04(-0.40%) |
Aug 13, 2012 | 9.024 | 9.036 | 8.920 | 9.016 | 10,196,147 | +0.02(+0.25%) |
Aug 10, 2012 | 8.990 | 9.054 | 8.894 | 8.994 | 12,369,363 | -0.00(-0.04%) |
Aug 09, 2012 | 9.082 | 9.082 | 8.974 | 8.998 | 10,422,570 | -0.08(-0.88%) |
Aug 08, 2012 | 8.978 | 9.098 | 8.950 | 9.078 | 11,096,636 | +0.09(+1.02%) |
Aug 07, 2012 | 9.014 | 9.030 | 8.974 | 8.986 | 8,825,842 | +0.01(+0.09%) |
Aug 06, 2012 | 8.902 | 9.002 | 8.898 | 8.978 | 12,189,365 | +0.10(+1.17%) |
Aug 03, 2012 | 8.834 | 8.922 | 8.794 | 8.874 | 10,389,756 | +0.13(+1.46%) |
Aug 02, 2012 | 8.838 | 8.866 | 8.710 | 8.746 | 14,546,023 | -0.13(-1.44%) |
Aug 01, 2012 | 8.878 | 8.922 | 8.818 | 8.874 | 11,436,967 | +0.01(+0.14%) |
Jul 31, 2012 | 8.750 | 8.890 | 8.738 | 8.862 | 13,311,939 | +0.10(+1.09%) |
Jul 30, 2012 | 8.722 | 8.802 | 8.682 | 8.766 | 11,970,621 | +0.02(+0.27%) |
Jul 27, 2012 | 8.622 | 8.790 | 8.590 | 8.742 | 17,251,828 | +0.14(+1.58%) |
Jul 26, 2012 | 8.546 | 8.666 | 8.534 | 8.606 | 15,524,669 | +0.11(+1.32%) |
Jul 25, 2012 | 8.458 | 8.526 | 8.426 | 8.494 | 15,111,057 | +0.06(+0.66%) |
Jul 24, 2012 | 8.490 | 8.554 | 8.386 | 8.438 | 17,124,810 | -0.06(-0.75%) |
Jul 23, 2012 | 8.490 | 8.578 | 8.490 | 8.502 | 13,275,525 | -0.08(-0.93%) |
Jul 20, 2012 | 8.594 | 8.636 | 8.554 | 8.582 | 14,475,802 | -0.05(-0.56%) |
Jul 19, 2012 | 8.826 | 8.853 | 8.602 | 8.630 | 25,099,580 | -0.16(-1.77%) |
Jul 18, 2012 | 8.754 | 8.834 | 8.754 | 8.786 | 15,852,463 | +0.01(+0.09%) |
Jul 17, 2012 | 8.782 | 8.854 | 8.668 | 8.778 | 14,601,745 | +0.02(+0.18%) |
Jul 16, 2012 | 8.830 | 8.890 | 8.742 | 8.762 | 12,418,979 | -0.08(-0.90%) |
Jul 13, 2012 | 8.766 | 8.938 | 8.766 | 8.842 | 18,575,434 | +0.06(+0.73%) |
Jul 12, 2012 | 8.730 | 8.894 | 8.530 | 8.778 | 41,685,700 | -0.34(-3.73%) |
Jul 11, 2012 | 9.026 | 9.166 | 9.026 | 9.118 | 16,590,873 | +0.09(+1.02%) |
Jul 10, 2012 | 9.010 | 9.098 | 8.978 | 9.026 | 21,993,454 | +0.05(+0.58%) |
Jul 09, 2012 | 9.094 | 9.138 | 8.922 | 8.974 | 16,688,483 | -0.14(-1.54%) |
Jul 06, 2012 | 8.998 | 9.126 | 8.998 | 9.114 | 14,911,028 | +0.07(+0.80%) |
Jul 05, 2012 | 9.150 | 9.158 | 9.034 | 9.042 | 17,917,914 | -0.12(-1.27%) |
Jul 03, 2012 | 9.098 | 9.180 | 9.098 | 9.158 | 8,198,719 | +0.04(+0.44%) |
Jul 02, 2012 | 9.270 | 9.266 | 9.034 | 9.118 | 18,407,556 | -0.15(-1.64%) |
Jun 29, 2012 | 9.258 | 9.282 | 9.206 | 9.270 | 14,004,992 | +0.11(+1.18%) |
Jun 28, 2012 | 9.066 | 9.174 | 9.002 | 9.162 | 13,121,768 | +0.05(+0.57%) |
Jun 27, 2012 | 9.038 | 9.138 | 9.006 | 9.110 | 10,923,164 | +0.10(+1.11%) |
Jun 26, 2012 | 9.074 | 9.086 | 8.966 | 9.010 | 16,362,866 | -0.06(-0.66%) |
Jun 25, 2012 | 9.062 | 9.124 | 8.982 | 9.070 | 15,477,173 | -0.08(-0.87%) |
Jun 22, 2012 | 9.210 | 9.254 | 9.106 | 9.150 | 33,026,548 | -0.06(-0.65%) |
Jun 21, 2012 | 9.242 | 9.270 | 9.164 | 9.210 | 16,444,937 | +0.00(+0.04%) |
Jun 20, 2012 | 9.098 | 9.230 | 9.070 | 9.206 | 15,704,568 | +0.13(+1.41%) |
Jun 19, 2012 | 9.138 | 9.162 | 9.054 | 9.078 | 16,807,708 | -0.04(-0.44%) |
Jun 18, 2012 | 9.118 | 9.138 | 9.010 | 9.118 | 15,574,670 | +0.00(+0.00%) |
Jun 15, 2012 | 9.106 | 9.166 | 9.034 | 9.118 | 21,217,692 | +0.09(+1.02%) |
Jun 14, 2012 | 8.842 | 9.038 | 8.726 | 9.026 | 44,043,580 | +0.52(+6.06%) |
Jun 13, 2012 | 8.582 | 8.610 | 8.464 | 8.510 | 27,959,714 | -0.08(-0.98%) |
Jun 12, 2012 | 8.522 | 8.626 | 8.522 | 8.594 | 20,552,552 | +0.06(+0.70%) |
Jun 11, 2012 | 8.734 | 8.734 | 8.510 | 8.534 | 24,728,468 | -0.09(-1.02%) |
Jun 08, 2012 | 8.682 | 8.698 | 8.614 | 8.622 | 22,090,424 | -0.07(-0.78%) |
Jun 07, 2012 | 8.842 | 8.870 | 8.690 | 8.690 | 18,377,342 | -0.08(-0.96%) |
Jun 06, 2012 | 8.758 | 8.804 | 8.730 | 8.774 | 16,108,301 | +0.04(+0.41%) |
Jun 05, 2012 | 8.706 | 8.790 | 8.706 | 8.738 | 14,375,473 | -0.02(-0.23%) |
Jun 04, 2012 | 8.634 | 8.758 | 8.618 | 8.758 | 15,675,396 | +0.11(+1.25%) |
Jun 01, 2012 | 8.766 | 8.782 | 8.646 | 8.650 | 13,159,768 | -0.15(-1.68%) |
May 31, 2012 | 8.914 | 8.946 | 8.782 | 8.798 | 16,489,579 | -0.14(-1.52%) |
May 30, 2012 | 8.962 | 9.014 | 8.874 | 8.934 | 16,943,990 | -0.08(-0.89%) |
May 29, 2012 | 8.986 | 9.038 | 8.954 | 9.014 | 10,153,248 | +0.06(+0.62%) |
May 25, 2012 | 8.842 | 8.982 | 8.842 | 8.958 | 8,373,787 | +0.10(+1.17%) |
May 24, 2012 | 8.858 | 8.914 | 8.790 | 8.854 | 12,387,730 | -0.00(-0.05%) |
May 23, 2012 | 8.878 | 8.918 | 8.738 | 8.858 | 14,139,693 | -0.06(-0.72%) |
May 22, 2012 | 8.858 | 8.942 | 8.814 | 8.922 | 12,366,351 | +0.09(+1.04%) |
May 21, 2012 | 8.770 | 8.854 | 8.734 | 8.830 | 8,874,201 | +0.11(+1.28%) |
May 18, 2012 | 8.754 | 8.820 | 8.698 | 8.718 | 12,744,560 | -0.05(-0.55%) |
May 17, 2012 | 8.874 | 8.890 | 8.766 | 8.766 | 9,482,379 | -0.12(-1.31%) |
May 16, 2012 | 8.894 | 9.014 | 8.866 | 8.882 | 11,419,173 | +0.02(+0.27%) |
May 15, 2012 | 8.962 | 8.994 | 8.842 | 8.858 | 12,707,849 | -0.14(-1.60%) |
May 14, 2012 | 9.062 | 9.082 | 8.954 | 9.002 | 13,374,687 | -0.18(-1.96%) |
May 11, 2012 | 9.134 | 9.254 | 9.074 | 9.182 | 11,139,377 | +0.00(+0.02%) |
May 10, 2012 | 9.104 | 9.200 | 9.085 | 9.180 | 10,683,226 | +0.11(+1.23%) |
May 09, 2012 | 9.061 | 9.168 | 8.997 | 9.069 | 9,694,128 | -0.04(-0.48%) |
May 08, 2012 | 9.124 | 9.152 | 9.065 | 9.112 | 9,307,933 | -0.04(-0.43%) |
May 07, 2012 | 9.192 | 9.212 | 9.136 | 9.152 | 8,592,108 | -0.04(-0.48%) |
May 04, 2012 | 9.240 | 9.275 | 9.176 | 9.196 | 8,670,050 | -0.05(-0.56%) |
May 03, 2012 | 9.295 | 9.343 | 9.224 | 9.248 | 8,759,735 | -0.04(-0.39%) |
May 02, 2012 | 9.259 | 9.307 | 9.240 | 9.283 | 7,145,716 | -0.03(-0.34%) |