Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 12.28 | 12.47 | 12.28 | 12.42 | 6,096,078 | +0.18(+1.47%) |
Mar 27, 2013 | 12.38 | 12.44 | 12.24 | 12.24 | 10,876,779 | -0.17(-1.37%) |
Mar 26, 2013 | 12.43 | 12.56 | 12.35 | 12.41 | 10,884,350 | +0.00(+0.00%) |
Mar 25, 2013 | 12.42 | 12.60 | 12.26 | 12.41 | 8,588,199 | +0.08(+0.61%) |
Mar 22, 2013 | 12.18 | 12.50 | 12.13 | 12.34 | 9,043,256 | +0.26(+2.19%) |
Mar 21, 2013 | 12.15 | 12.33 | 12.06 | 12.07 | 7,038,471 | -0.16(-1.31%) |
Mar 20, 2013 | 12.16 | 12.28 | 12.08 | 12.23 | 9,371,343 | +0.16(+1.33%) |
Mar 19, 2013 | 12.38 | 12.44 | 11.94 | 12.07 | 11,563,433 | -0.24(-1.92%) |
Mar 18, 2013 | 12.19 | 12.46 | 12.09 | 12.31 | 7,997,915 | -0.12(-0.99%) |
Mar 15, 2013 | 12.43 | 12.49 | 12.26 | 12.43 | 18,282,434 | -0.08(-0.68%) |
Mar 14, 2013 | 11.75 | 12.75 | 11.72 | 12.52 | 49,828,924 | +0.79(+6.77%) |
Mar 13, 2013 | 11.69 | 11.80 | 11.58 | 11.72 | 4,332,645 | +0.06(+0.49%) |
Mar 12, 2013 | 11.74 | 11.78 | 11.62 | 11.67 | 3,905,521 | -0.09(-0.80%) |
Mar 11, 2013 | 11.74 | 11.91 | 11.65 | 11.76 | 8,070,966 | +0.08(+0.65%) |
Mar 08, 2013 | 11.84 | 11.87 | 11.64 | 11.69 | 8,268,792 | -0.07(-0.56%) |
Mar 07, 2013 | 11.66 | 11.86 | 11.62 | 11.75 | 8,196,472 | +0.22(+1.88%) |
Mar 06, 2013 | 11.48 | 11.67 | 11.44 | 11.53 | 8,256,511 | +0.11(+0.99%) |
Mar 05, 2013 | 11.56 | 11.70 | 11.39 | 11.42 | 9,383,630 | -0.07(-0.58%) |
Mar 04, 2013 | 11.69 | 11.73 | 11.34 | 11.49 | 13,754,349 | -0.26(-2.17%) |
Mar 01, 2013 | 11.73 | 11.89 | 11.65 | 11.74 | 7,657,453 | -0.06(-0.48%) |
Feb 28, 2013 | 11.91 | 12.00 | 11.75 | 11.80 | 8,151,284 | +0.01(+0.08%) |
Feb 27, 2013 | 11.50 | 11.81 | 11.49 | 11.79 | 10,550,168 | +0.35(+3.06%) |
Feb 26, 2013 | 11.54 | 11.61 | 11.27 | 11.44 | 10,799,323 | -0.08(-0.66%) |
Feb 25, 2013 | 11.86 | 12.06 | 11.46 | 11.52 | 12,866,062 | -0.22(-1.85%) |
Feb 22, 2013 | 11.72 | 11.82 | 11.58 | 11.73 | 10,468,751 | +0.05(+0.40%) |
Feb 21, 2013 | 11.81 | 11.81 | 11.35 | 11.69 | 17,882,346 | -0.16(-1.36%) |
Feb 20, 2013 | 12.20 | 12.41 | 11.82 | 11.85 | 16,898,708 | -0.19(-1.57%) |
Feb 19, 2013 | 12.21 | 12.24 | 11.92 | 12.04 | 21,597,286 | -0.13(-1.09%) |
Feb 15, 2013 | 12.50 | 12.59 | 12.12 | 12.17 | 14,066,683 | -0.39(-3.08%) |
Feb 14, 2013 | 12.51 | 12.56 | 12.45 | 12.55 | 5,859,248 | -0.05(-0.37%) |
Feb 13, 2013 | 12.71 | 12.72 | 12.51 | 12.60 | 8,216,869 | +0.02(+0.15%) |
Feb 12, 2013 | 12.33 | 12.62 | 12.31 | 12.58 | 9,936,535 | +0.26(+2.07%) |
Feb 11, 2013 | 12.75 | 12.84 | 12.30 | 12.33 | 17,122,222 | -0.43(-3.40%) |
Feb 08, 2013 | 12.27 | 12.81 | 12.24 | 12.76 | 22,005,066 | +0.54(+4.40%) |
Feb 07, 2013 | 12.21 | 12.33 | 12.04 | 12.22 | 12,504,238 | -0.05(-0.38%) |
Feb 06, 2013 | 12.09 | 12.30 | 12.05 | 12.27 | 10,979,542 | +0.21(+1.72%) |
Feb 04, 2013 | 12.13 | 12.26 | 12.00 | 12.06 | 7,800,508 | -0.18(-1.47%) |
Feb 01, 2013 | 12.07 | 12.29 | 12.00 | 12.24 | 9,197,510 | +0.18(+1.49%) |
Jan 31, 2013 | 12.01 | 12.09 | 11.90 | 12.06 | 10,675,857 | +0.19(+1.59%) |
Jan 30, 2013 | 11.83 | 12.11 | 11.83 | 11.87 | 11,087,866 | -0.05(-0.40%) |
Jan 29, 2013 | 11.96 | 12.08 | 11.81 | 11.92 | 18,032,870 | -0.34(-2.77%) |
Jan 28, 2013 | 12.32 | 12.55 | 12.10 | 12.26 | 15,413,569 | -0.02(-0.15%) |
Jan 25, 2013 | 12.31 | 12.38 | 12.19 | 12.28 | 11,247,495 | +0.03(+0.23%) |
Jan 24, 2013 | 12.21 | 12.38 | 12.14 | 12.25 | 9,482,611 | +0.03(+0.23%) |
Jan 23, 2013 | 12.35 | 12.38 | 12.15 | 12.22 | 8,162,013 | -0.11(-0.92%) |
Jan 22, 2013 | 12.14 | 12.36 | 12.06 | 12.34 | 10,232,826 | +0.16(+1.32%) |
Jan 18, 2013 | 12.12 | 12.21 | 12.05 | 12.18 | 6,731,169 | -0.07(-0.54%) |
Jan 17, 2013 | 12.27 | 12.40 | 12.08 | 12.24 | 10,965,595 | -0.02(-0.15%) |
Jan 16, 2013 | 12.29 | 12.38 | 12.14 | 12.26 | 11,818,054 | -0.16(-1.29%) |
Jan 15, 2013 | 11.89 | 12.44 | 11.89 | 12.42 | 15,638,416 | +0.38(+3.14%) |
Jan 14, 2013 | 12.09 | 12.12 | 11.90 | 12.04 | 10,008,783 | -0.05(-0.39%) |
Jan 11, 2013 | 11.92 | 12.09 | 11.88 | 12.09 | 13,184,056 | +0.12(+1.03%) |
Jan 10, 2013 | 12.14 | 12.15 | 11.64 | 11.97 | 26,717,564 | -0.21(-1.71%) |
Jan 09, 2013 | 12.39 | 12.45 | 12.06 | 12.18 | 19,180,666 | -0.06(-0.46%) |
Jan 08, 2013 | 12.13 | 12.33 | 12.01 | 12.23 | 21,808,234 | +0.25(+2.13%) |
Jan 07, 2013 | 11.84 | 12.03 | 11.76 | 11.98 | 9,717,863 | +0.04(+0.32%) |
Jan 04, 2013 | 11.76 | 11.99 | 11.75 | 11.94 | 10,052,090 | +0.17(+1.45%) |
Jan 03, 2013 | 11.59 | 11.97 | 11.50 | 11.77 | 11,865,489 | +0.18(+1.55%) |
Jan 02, 2013 | 11.57 | 11.73 | 11.00 | 11.59 | 14,526,411 | +0.60(+5.41%) |
Dec 31, 2012 | 10.74 | 11.06 | 10.69 | 11.00 | 9,029,880 | +0.20(+1.84%) |
Dec 28, 2012 | 10.93 | 11.05 | 10.76 | 10.80 | 7,363,442 | -0.26(-2.39%) |
Dec 27, 2012 | 10.98 | 11.15 | 10.84 | 11.06 | 6,314,938 | +0.11(+1.03%) |
Dec 26, 2012 | 11.09 | 11.11 | 10.94 | 10.95 | 4,726,648 | -0.09(-0.85%) |
Dec 24, 2012 | 11.20 | 11.24 | 10.99 | 11.04 | 3,718,915 | -0.11(-1.02%) |
Dec 21, 2012 | 10.72 | 11.19 | 10.65 | 11.16 | 12,094,795 | +0.14(+1.29%) |
Dec 20, 2012 | 10.88 | 11.02 | 10.87 | 11.01 | 5,663,800 | +0.11(+1.04%) |
Dec 19, 2012 | 10.96 | 11.07 | 10.90 | 10.90 | 9,565,781 | -0.09(-0.77%) |
Dec 18, 2012 | 10.88 | 11.01 | 10.72 | 10.99 | 11,987,792 | +0.20(+1.84%) |
Dec 17, 2012 | 10.78 | 10.83 | 10.65 | 10.79 | 8,107,940 | +0.04(+0.35%) |
Dec 14, 2012 | 10.76 | 10.89 | 10.70 | 10.75 | 7,986,399 | -0.05(-0.44%) |
Dec 13, 2012 | 10.72 | 10.85 | 10.70 | 10.80 | 9,325,006 | +0.10(+0.97%) |
Dec 12, 2012 | 10.41 | 10.81 | 10.40 | 10.69 | 14,275,235 | +0.37(+3.57%) |
Dec 11, 2012 | 10.31 | 10.53 | 10.25 | 10.33 | 13,035,583 | +0.02(+0.18%) |
Dec 10, 2012 | 10.28 | 10.34 | 10.21 | 10.31 | 7,328,541 | -0.02(-0.18%) |
Dec 07, 2012 | 10.27 | 10.39 | 10.13 | 10.33 | 15,255,342 | -0.04(-0.36%) |
Dec 06, 2012 | 9.437 | 10.38 | 9.399 | 10.36 | 40,774,128 | +0.94(+10.03%) |
Dec 05, 2012 | 9.409 | 9.475 | 9.314 | 9.418 | 8,667,392 | +0.05(+0.50%) |
Dec 04, 2012 | 9.466 | 9.494 | 9.286 | 9.371 | 13,107,101 | -0.22(-2.27%) |
Nov 30, 2012 | 9.494 | 9.588 | 9.466 | 9.588 | 9,530,697 | +0.13(+1.40%) |
Nov 29, 2012 | 9.532 | 9.588 | 9.390 | 9.456 | 10,584,893 | +0.02(+0.20%) |
Nov 28, 2012 | 9.305 | 9.447 | 9.258 | 9.437 | 7,941,182 | +0.12(+1.32%) |
Nov 27, 2012 | 9.371 | 9.475 | 9.305 | 9.314 | 9,483,984 | +0.04(+0.41%) |
Nov 26, 2012 | 9.399 | 9.437 | 9.277 | 9.277 | 8,152,146 | -0.16(-1.70%) |
Nov 23, 2012 | 9.362 | 9.475 | 9.324 | 9.437 | 5,204,012 | +0.09(+1.01%) |
Nov 21, 2012 | 9.125 | 9.362 | 9.078 | 9.343 | 10,328,036 | +0.24(+2.59%) |
Nov 20, 2012 | 9.144 | 9.192 | 8.946 | 9.107 | 7,833,544 | +0.04(+0.42%) |
Nov 19, 2012 | 9.220 | 9.352 | 9.022 | 9.069 | 13,612,564 | -0.04(-0.41%) |
Nov 16, 2012 | 9.343 | 9.484 | 8.918 | 9.107 | 26,099,106 | +0.26(+2.88%) |
Nov 15, 2012 | 8.795 | 8.965 | 8.785 | 8.852 | 10,375,948 | +0.07(+0.75%) |
Nov 14, 2012 | 9.012 | 9.050 | 8.644 | 8.785 | 11,913,874 | -0.14(-1.59%) |
Nov 13, 2012 | 8.993 | 9.182 | 8.889 | 8.927 | 10,040,776 | -0.13(-1.46%) |
Nov 12, 2012 | 9.475 | 9.503 | 9.059 | 9.059 | 12,675,232 | -0.40(-4.20%) |
Nov 09, 2012 | 9.258 | 9.494 | 9.220 | 9.456 | 9,773,025 | +0.22(+2.35%) |
Nov 08, 2012 | 9.503 | 9.588 | 9.206 | 9.239 | 12,230,264 | -0.26(-2.78%) |
Nov 07, 2012 | 9.711 | 9.721 | 9.456 | 9.503 | 11,148,741 | -0.24(-2.42%) |
Nov 06, 2012 | 9.636 | 9.787 | 9.579 | 9.739 | 9,870,864 | +0.20(+2.08%) |
Nov 05, 2012 | 9.654 | 9.673 | 9.428 | 9.541 | 11,548,853 | -0.14(-1.46%) |
Nov 02, 2012 | 9.910 | 9.995 | 9.654 | 9.683 | 10,234,317 | -0.21(-2.10%) |
Nov 01, 2012 | 9.730 | 9.928 | 9.636 | 9.891 | 10,150,626 | +0.15(+1.55%) |
Oct 31, 2012 | 9.825 | 9.919 | 9.541 | 9.739 | 16,225,304 | -0.26(-2.64%) |
Oct 26, 2012 | 10.22 | 10.00 | 10.00 | 10.00 | 7,549,238 | -0.27(-2.67%) |
Oct 25, 2012 | 10.31 | 10.37 | 10.21 | 10.28 | 7,469,961 | +0.23(+2.26%) |
Oct 24, 2012 | 10.25 | 10.29 | 10.01 | 10.05 | 6,943,195 | -0.09(-0.93%) |
Oct 23, 2012 | 10.19 | 10.20 | 10.03 | 10.15 | 8,901,185 | -0.30(-2.89%) |
Oct 19, 2012 | 10.49 | 10.64 | 10.33 | 10.45 | 14,090,881 | -0.10(-0.98%) |
Oct 18, 2012 | 10.86 | 10.86 | 10.42 | 10.55 | 23,750,418 | +0.24(+2.29%) |
Oct 17, 2012 | 10.01 | 10.34 | 9.985 | 10.32 | 8,864,926 | +0.20(+1.96%) |
Oct 16, 2012 | 9.872 | 10.16 | 9.843 | 10.12 | 11,399,739 | +0.31(+3.18%) |
Oct 15, 2012 | 9.758 | 9.853 | 9.645 | 9.806 | 6,188,725 | +0.12(+1.27%) |
Oct 12, 2012 | 9.702 | 9.829 | 9.612 | 9.683 | 7,177,304 | -0.02(-0.19%) |
Oct 11, 2012 | 9.683 | 9.791 | 9.588 | 9.702 | 6,267,139 | +0.09(+0.98%) |
Oct 10, 2012 | 9.834 | 9.900 | 9.513 | 9.607 | 13,294,278 | -0.26(-2.68%) |
Oct 09, 2012 | 9.815 | 10.00 | 9.683 | 9.872 | 10,313,336 | +0.03(+0.29%) |
Oct 08, 2012 | 9.891 | 9.902 | 9.787 | 9.843 | 6,493,465 | -0.11(-1.14%) |
Oct 05, 2012 | 10.03 | 10.11 | 9.928 | 9.957 | 6,401,649 | +0.07(+0.67%) |
Oct 04, 2012 | 9.995 | 10.01 | 9.787 | 9.891 | 7,558,307 | -0.09(-0.95%) |
Oct 03, 2012 | 10.08 | 10.15 | 9.933 | 9.985 | 8,232,641 | -0.01(-0.09%) |
Oct 02, 2012 | 10.24 | 10.29 | 9.928 | 9.995 | 10,631,978 | -0.10(-1.03%) |
Oct 01, 2012 | 10.16 | 10.37 | 10.05 | 10.10 | 7,778,239 | -0.06(-0.56%) |
Sep 28, 2012 | 10.28 | 10.40 | 10.07 | 10.16 | 8,770,486 | -0.12(-1.20%) |
Sep 27, 2012 | 10.01 | 10.43 | 9.995 | 10.28 | 11,991,636 | +0.32(+3.23%) |
Sep 26, 2012 | 9.862 | 10.05 | 9.711 | 9.957 | 7,302,663 | +0.08(+0.76%) |
Sep 25, 2012 | 10.21 | 10.30 | 9.881 | 9.881 | 7,582,401 | -0.21(-2.06%) |
Sep 24, 2012 | 10.01 | 10.28 | 9.938 | 10.09 | 9,252,492 | -0.04(-0.37%) |
Sep 21, 2012 | 10.31 | 10.35 | 10.11 | 10.13 | 10,152,875 | -0.07(-0.65%) |
Sep 20, 2012 | 10.35 | 10.47 | 10.16 | 10.19 | 10,476,812 | -0.35(-3.32%) |
Sep 19, 2012 | 10.50 | 10.69 | 10.46 | 10.54 | 5,729,204 | +0.10(+1.00%) |
Sep 18, 2012 | 10.37 | 10.52 | 10.33 | 10.44 | 8,039,924 | -0.17(-1.60%) |
Sep 17, 2012 | 10.74 | 10.75 | 10.52 | 10.61 | 7,341,255 | -0.17(-1.58%) |
Sep 14, 2012 | 10.80 | 11.13 | 10.69 | 10.78 | 14,752,289 | +0.12(+1.15%) |
Sep 13, 2012 | 10.32 | 10.72 | 10.15 | 10.66 | 13,375,318 | +0.30(+2.92%) |
Sep 12, 2012 | 10.31 | 10.42 | 10.18 | 10.35 | 10,839,761 | +0.17(+1.67%) |
Sep 11, 2012 | 10.24 | 10.37 | 10.05 | 10.18 | 12,249,054 | -0.13(-1.28%) |
Sep 10, 2012 | 10.23 | 10.43 | 10.14 | 10.32 | 21,081,960 | +0.21(+2.06%) |
Sep 07, 2012 | 9.749 | 10.20 | 9.739 | 10.11 | 12,633,114 | +0.35(+3.58%) |
Sep 06, 2012 | 9.362 | 9.825 | 9.333 | 9.758 | 13,671,817 | +0.53(+5.73%) |
Sep 05, 2012 | 9.248 | 9.324 | 9.163 | 9.229 | 6,612,067 | +0.01(+0.10%) |
Sep 04, 2012 | 9.409 | 9.428 | 9.135 | 9.220 | 6,906,679 | -0.09(-1.01%) |
Aug 31, 2012 | 9.362 | 9.560 | 9.239 | 9.314 | 6,974,443 | +0.03(+0.31%) |
Aug 30, 2012 | 9.494 | 9.532 | 9.258 | 9.286 | 7,508,137 | -0.30(-3.15%) |
Aug 29, 2012 | 9.532 | 9.607 | 9.503 | 9.588 | 5,312,121 | +0.05(+0.50%) |
Aug 27, 2012 | 9.787 | 9.806 | 9.503 | 9.541 | 7,275,874 | -0.20(-2.04%) |
Aug 24, 2012 | 9.683 | 9.777 | 9.636 | 9.739 | 5,942,055 | +0.02(+0.19%) |
Aug 23, 2012 | 9.919 | 9.985 | 9.683 | 9.721 | 6,528,996 | -0.20(-2.00%) |
Aug 22, 2012 | 9.910 | 10.06 | 9.787 | 9.919 | 7,235,976 | +0.02(+0.19%) |
Aug 21, 2012 | 10.06 | 10.15 | 9.834 | 9.900 | 8,624,740 | -0.11(-1.13%) |
Aug 20, 2012 | 10.12 | 10.17 | 9.914 | 10.01 | 9,970,797 | +0.08(+0.76%) |
Aug 17, 2012 | 9.862 | 10.02 | 9.796 | 9.938 | 10,272,688 | +0.14(+1.45%) |
Aug 16, 2012 | 9.664 | 9.872 | 9.588 | 9.796 | 8,789,578 | +0.15(+1.57%) |
Aug 15, 2012 | 9.324 | 9.683 | 9.324 | 9.645 | 10,482,698 | +0.24(+2.51%) |
Aug 14, 2012 | 9.428 | 9.569 | 9.381 | 9.409 | 10,713,797 | +0.02(+0.20%) |
Aug 13, 2012 | 9.163 | 9.409 | 9.154 | 9.390 | 11,945,421 | +0.26(+2.79%) |
Aug 10, 2012 | 9.097 | 9.144 | 8.984 | 9.135 | 7,809,927 | +0.05(+0.52%) |
Aug 09, 2012 | 9.314 | 9.409 | 9.040 | 9.088 | 10,877,078 | -0.19(-2.04%) |
Aug 08, 2012 | 9.305 | 9.390 | 9.163 | 9.277 | 12,801,669 | -0.25(-2.58%) |
Aug 07, 2012 | 9.248 | 9.787 | 9.163 | 9.522 | 33,414,706 | +0.66(+7.46%) |
Aug 06, 2012 | 8.785 | 8.984 | 8.615 | 8.861 | 13,891,416 | +0.11(+1.30%) |
Aug 03, 2012 | 8.625 | 8.823 | 8.559 | 8.748 | 9,332,671 | +0.25(+2.89%) |
Aug 02, 2012 | 8.663 | 8.691 | 8.341 | 8.502 | 17,373,524 | -0.40(-4.46%) |
Aug 01, 2012 | 9.078 | 9.092 | 8.842 | 8.899 | 7,147,203 | -0.09(-1.05%) |
Jul 31, 2012 | 8.984 | 9.069 | 8.856 | 8.993 | 7,808,685 | +0.04(+0.42%) |
Jul 30, 2012 | 8.974 | 9.069 | 8.833 | 8.955 | 7,033,445 | +0.04(+0.42%) |
Jul 27, 2012 | 8.766 | 9.003 | 8.719 | 8.918 | 11,555,750 | +0.21(+2.39%) |
Jul 26, 2012 | 8.691 | 8.776 | 8.502 | 8.710 | 13,122,916 | +0.02(+0.22%) |
Jul 25, 2012 | 8.974 | 8.993 | 8.625 | 8.691 | 11,006,387 | -0.19(-2.13%) |
Jul 24, 2012 | 9.258 | 9.305 | 8.748 | 8.880 | 15,938,800 | -0.35(-3.79%) |
Jul 23, 2012 | 9.196 | 9.277 | 9.003 | 9.229 | 11,669,686 | -0.01(-0.10%) |
Jul 20, 2012 | 9.607 | 9.891 | 9.239 | 9.239 | 16,191,923 | -0.51(-5.23%) |
Jul 19, 2012 | 9.692 | 9.815 | 9.579 | 9.749 | 8,531,893 | +0.16(+1.67%) |
Jul 18, 2012 | 9.456 | 9.862 | 9.437 | 9.588 | 14,238,330 | +0.09(+1.00%) |
Jul 17, 2012 | 9.343 | 9.598 | 9.201 | 9.494 | 13,010,356 | +0.27(+2.97%) |
Jul 16, 2012 | 9.362 | 9.362 | 9.182 | 9.220 | 8,172,247 | -0.04(-0.41%) |
Jul 13, 2012 | 9.343 | 9.352 | 9.192 | 9.258 | 9,844,636 | +0.05(+0.51%) |
Jul 12, 2012 | 9.522 | 9.532 | 9.210 | 9.210 | 21,342,292 | -0.43(-4.51%) |
Jul 11, 2012 | 9.768 | 9.876 | 9.579 | 9.645 | 11,098,448 | -0.15(-1.54%) |
Jul 10, 2012 | 10.02 | 10.06 | 9.692 | 9.796 | 7,336,154 | -0.12(-1.24%) |
Jul 09, 2012 | 10.17 | 10.17 | 9.825 | 9.919 | 8,246,918 | -0.31(-3.05%) |
Jul 06, 2012 | 10.23 | 10.34 | 10.09 | 10.23 | 6,458,277 | -0.15(-1.46%) |
Jul 05, 2012 | 10.49 | 10.51 | 10.28 | 10.38 | 8,449,475 | -0.13(-1.26%) |
Jul 03, 2012 | 10.45 | 10.60 | 10.44 | 10.51 | 3,430,920 | +0.08(+0.72%) |
Jul 02, 2012 | 10.54 | 10.70 | 10.40 | 10.44 | 5,538,280 | -0.10(-0.99%) |
Jun 29, 2012 | 10.50 | 10.67 | 10.29 | 10.54 | 11,057,609 | +0.35(+3.43%) |
Jun 28, 2012 | 9.966 | 10.23 | 9.938 | 10.19 | 8,434,940 | +0.15(+1.50%) |
Jun 27, 2012 | 9.995 | 10.09 | 9.853 | 10.04 | 5,961,558 | +0.05(+0.47%) |
Jun 26, 2012 | 9.976 | 10.08 | 9.825 | 9.995 | 8,163,245 | +0.09(+0.86%) |
Jun 25, 2012 | 10.24 | 10.28 | 9.825 | 9.910 | 9,936,395 | -0.47(-4.55%) |
Jun 22, 2012 | 10.47 | 10.60 | 10.30 | 10.38 | 9,642,726 | +0.02(+0.18%) |
Jun 21, 2012 | 10.62 | 10.78 | 10.31 | 10.36 | 7,850,252 | -0.26(-2.40%) |
Jun 20, 2012 | 10.58 | 10.79 | 10.41 | 10.62 | 9,761,810 | +0.09(+0.90%) |
Jun 19, 2012 | 10.39 | 10.67 | 10.35 | 10.52 | 10,808,448 | +0.22(+2.11%) |
Jun 18, 2012 | 10.19 | 10.35 | 10.07 | 10.31 | 7,028,188 | +0.10(+1.02%) |
Jun 15, 2012 | 10.51 | 10.52 | 10.13 | 10.20 | 13,991,374 | -0.28(-2.70%) |
Jun 14, 2012 | 10.37 | 10.50 | 10.24 | 10.49 | 9,278,402 | +0.11(+1.09%) |
Jun 13, 2012 | 10.51 | 10.63 | 10.30 | 10.37 | 7,285,176 | -0.25(-2.31%) |
Jun 12, 2012 | 10.48 | 10.63 | 10.28 | 10.62 | 7,903,010 | +0.19(+1.81%) |
Jun 11, 2012 | 10.96 | 11.02 | 10.41 | 10.43 | 7,681,555 | -0.33(-3.07%) |
Jun 08, 2012 | 10.53 | 10.80 | 10.37 | 10.76 | 8,336,731 | +0.17(+1.61%) |
Jun 07, 2012 | 10.87 | 11.08 | 10.56 | 10.59 | 14,940,714 | -0.01(-0.09%) |
Jun 06, 2012 | 10.49 | 11.01 | 10.46 | 10.60 | 18,567,746 | +0.28(+2.75%) |
Jun 05, 2012 | 9.777 | 10.36 | 9.739 | 10.32 | 11,711,979 | +0.48(+4.90%) |
Jun 04, 2012 | 9.843 | 10.00 | 9.588 | 9.834 | 13,608,334 | +0.04(+0.39%) |
Jun 01, 2012 | 9.919 | 10.01 | 9.598 | 9.796 | 16,580,693 | -0.43(-4.25%) |
May 31, 2012 | 10.30 | 10.36 | 9.739 | 10.23 | 15,108,443 | -0.08(-0.82%) |
May 30, 2012 | 10.32 | 10.43 | 10.18 | 10.32 | 8,907,940 | -0.24(-2.24%) |
May 29, 2012 | 10.31 | 10.67 | 10.31 | 10.55 | 8,293,003 | +0.35(+3.43%) |
May 25, 2012 | 10.25 | 10.41 | 10.16 | 10.20 | 5,440,854 | -0.04(-0.37%) |
May 24, 2012 | 10.27 | 10.36 | 10.07 | 10.24 | 10,557,178 | +0.07(+0.65%) |
May 23, 2012 | 10.02 | 10.23 | 9.825 | 10.17 | 9,060,975 | +0.05(+0.47%) |
May 22, 2012 | 10.31 | 10.41 | 10.06 | 10.13 | 14,830,264 | -0.14(-1.38%) |
May 21, 2012 | 9.796 | 10.28 | 9.721 | 10.27 | 16,688,946 | +0.51(+5.23%) |
May 18, 2012 | 9.862 | 10.08 | 9.626 | 9.758 | 17,356,816 | -0.07(-0.67%) |
May 17, 2012 | 10.35 | 10.45 | 9.711 | 9.825 | 14,504,949 | -0.48(-4.67%) |
May 16, 2012 | 10.50 | 10.65 | 10.25 | 10.31 | 12,291,094 | -0.09(-0.91%) |
May 15, 2012 | 10.64 | 10.73 | 10.36 | 10.40 | 11,645,662 | -0.12(-1.17%) |
May 14, 2012 | 10.84 | 10.85 | 10.40 | 10.52 | 10,192,898 | -0.46(-4.21%) |
May 11, 2012 | 10.78 | 11.18 | 10.74 | 10.99 | 7,182,706 | -0.03(-0.26%) |
May 10, 2012 | 11.26 | 11.29 | 10.97 | 11.01 | 8,427,462 | +0.01(+0.09%) |
May 09, 2012 | 10.95 | 11.11 | 10.65 | 11.01 | 11,910,184 | -0.15(-1.36%) |
May 08, 2012 | 11.41 | 11.42 | 10.73 | 11.16 | 23,355,082 | -0.33(-2.88%) |
May 07, 2012 | 11.66 | 11.76 | 11.45 | 11.49 | 12,478,980 | -0.29(-2.49%) |
May 04, 2012 | 12.12 | 12.18 | 11.66 | 11.78 | 16,733,731 | -0.43(-3.48%) |
May 03, 2012 | 12.38 | 12.71 | 12.19 | 12.21 | 26,169,258 | -0.60(-4.65%) |
May 02, 2012 | 12.62 | 13.02 | 12.53 | 12.80 | 11,671,902 | +0.25(+1.96%) |
May 01, 2012 | 12.70 | 12.87 | 12.55 | 12.55 | 8,450,015 | -0.12(-0.97%) |
Apr 30, 2012 | 12.93 | 12.96 | 12.62 | 12.68 | 8,185,734 | -0.34(-2.61%) |
Apr 27, 2012 | 12.97 | 13.12 | 12.79 | 13.02 | 9,768,361 | +0.00(+0.00%) |
Apr 26, 2012 | 12.68 | 13.03 | 12.54 | 13.02 | 12,167,342 | +0.41(+3.22%) |
Apr 25, 2012 | 12.53 | 12.61 | 12.34 | 12.61 | 9,150,457 | +0.27(+2.22%) |
Apr 24, 2012 | 12.56 | 12.58 | 12.21 | 12.34 | 9,838,567 | -0.06(-0.46%) |
Apr 23, 2012 | 12.52 | 12.70 | 12.28 | 12.39 | 15,057,429 | -0.38(-2.96%) |
Apr 20, 2012 | 13.11 | 13.13 | 12.72 | 12.77 | 11,443,186 | -0.24(-1.82%) |
Apr 19, 2012 | 13.08 | 13.26 | 12.72 | 13.01 | 16,661,701 | +0.02(+0.15%) |
Apr 18, 2012 | 13.05 | 13.30 | 12.99 | 12.99 | 9,595,672 | -0.06(-0.43%) |
Apr 17, 2012 | 13.10 | 13.12 | 12.90 | 13.05 | 8,025,948 | +0.08(+0.66%) |
Apr 16, 2012 | 13.23 | 13.29 | 12.78 | 12.96 | 9,681,672 | -0.19(-1.44%) |
Apr 13, 2012 | 13.06 | 13.31 | 12.84 | 13.15 | 13,028,338 | +0.06(+0.43%) |
Apr 12, 2012 | 12.86 | 13.33 | 12.84 | 13.09 | 13,310,421 | +0.25(+1.91%) |
Apr 11, 2012 | 12.62 | 13.02 | 12.60 | 12.85 | 12,314,787 | +0.50(+4.05%) |
Apr 10, 2012 | 12.89 | 13.04 | 12.28 | 12.35 | 19,848,620 | -0.42(-3.26%) |
Apr 09, 2012 | 12.62 | 12.84 | 12.56 | 12.76 | 8,834,628 | -0.09(-0.66%) |
Apr 05, 2012 | 12.77 | 13.07 | 12.77 | 12.85 | 10,508,467 | +0.05(+0.37%) |
Apr 04, 2012 | 12.99 | 13.12 | 12.76 | 12.80 | 14,835,155 | -0.36(-2.73%) |
Apr 03, 2012 | 13.03 | 13.20 | 12.97 | 13.16 | 10,542,153 | +0.20(+1.53%) |