Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 11.92 | 11.94 | 11.84 | 11.94 | 652,303 | +0.03(+0.21%) |
Apr 29, 2013 | 11.86 | 11.93 | 11.86 | 11.91 | 122,125 | +0.12(+0.99%) |
Apr 26, 2013 | 11.90 | 11.92 | 11.77 | 11.80 | 310,950 | -0.13(-1.07%) |
Apr 25, 2013 | 11.88 | 11.97 | 11.86 | 11.92 | 248,008 | +0.06(+0.51%) |
Apr 24, 2013 | 11.91 | 11.93 | 11.85 | 11.86 | 1,153,917 | -0.04(-0.33%) |
Apr 23, 2013 | 11.80 | 11.92 | 11.79 | 11.90 | 610,942 | +0.15(+1.23%) |
Apr 22, 2013 | 11.83 | 11.83 | 11.70 | 11.76 | 147,787 | -0.04(-0.35%) |
Apr 19, 2013 | 11.69 | 11.80 | 11.67 | 11.80 | 491,739 | +0.11(+0.92%) |
Apr 18, 2013 | 11.88 | 11.88 | 11.65 | 11.69 | 895,723 | -0.16(-1.37%) |
Apr 17, 2013 | 11.89 | 11.89 | 11.79 | 11.85 | 162,516 | -0.10(-0.86%) |
Apr 16, 2013 | 11.92 | 11.97 | 11.83 | 11.96 | 2,454,145 | +0.10(+0.84%) |
Apr 15, 2013 | 12.16 | 12.16 | 11.85 | 11.86 | 74,033 | -0.29(-2.37%) |
Apr 12, 2013 | 12.18 | 12.19 | 12.12 | 12.14 | 41,101 | -0.07(-0.59%) |
Apr 11, 2013 | 12.18 | 12.28 | 12.12 | 12.22 | 88,768 | +0.03(+0.25%) |
Apr 10, 2013 | 12.07 | 12.20 | 12.07 | 12.19 | 718,813 | +0.15(+1.26%) |
Apr 09, 2013 | 12.04 | 12.08 | 12.00 | 12.04 | 978,579 | +0.04(+0.33%) |
Apr 08, 2013 | 11.93 | 12.00 | 11.93 | 12.00 | 274,184 | +0.02(+0.15%) |
Apr 05, 2013 | 11.95 | 11.98 | 11.89 | 11.98 | 1,361,053 | -0.10(-0.84%) |
Apr 04, 2013 | 12.01 | 12.08 | 11.99 | 12.08 | 148,991 | +0.06(+0.50%) |
Apr 03, 2013 | 12.12 | 12.12 | 11.98 | 12.02 | 94,688 | -0.09(-0.73%) |
Apr 02, 2013 | 12.06 | 12.13 | 12.05 | 12.11 | 1,675,387 | +0.13(+1.09%) |
Apr 01, 2013 | 12.06 | 12.07 | 11.94 | 11.98 | 1,185,645 | -0.10(-0.81%) |
Mar 28, 2013 | 11.98 | 12.09 | 11.96 | 12.07 | 76,029 | +0.09(+0.76%) |
Mar 27, 2013 | 11.92 | 11.99 | 11.87 | 11.98 | 223,246 | +0.03(+0.22%) |
Mar 26, 2013 | 11.86 | 11.97 | 11.85 | 11.96 | 257,585 | +0.13(+1.07%) |
Mar 25, 2013 | 11.92 | 11.94 | 11.76 | 11.83 | 525,089 | -0.07(-0.62%) |
Mar 22, 2013 | 11.89 | 11.91 | 11.87 | 11.90 | 79,255 | +0.06(+0.52%) |
Mar 21, 2013 | 11.90 | 11.93 | 11.83 | 11.84 | 190,397 | -0.07(-0.61%) |
Mar 20, 2013 | 11.89 | 11.93 | 11.87 | 11.92 | 171,649 | +0.11(+0.91%) |
Mar 19, 2013 | 11.85 | 11.86 | 11.72 | 11.81 | 1,180,853 | +0.00(+0.00%) |
Mar 18, 2013 | 11.83 | 11.85 | 11.75 | 11.81 | 445,662 | -0.06(-0.53%) |
Mar 15, 2013 | 12.00 | 12.00 | 11.87 | 11.87 | 48,041 | -0.13(-1.12%) |
Mar 14, 2013 | 12.04 | 12.04 | 11.99 | 12.01 | 70,826 | -0.03(-0.25%) |
Mar 13, 2013 | 12.01 | 12.04 | 11.97 | 12.04 | 43,535 | +0.01(+0.09%) |
Mar 12, 2013 | 11.97 | 12.04 | 11.96 | 12.02 | 79,312 | +0.03(+0.22%) |
Mar 11, 2013 | 11.98 | 12.01 | 11.94 | 12.00 | 38,597 | +0.03(+0.25%) |
Mar 08, 2013 | 11.92 | 11.97 | 11.88 | 11.97 | 481,154 | +0.09(+0.74%) |
Mar 07, 2013 | 11.92 | 11.95 | 11.85 | 11.88 | 107,528 | -0.02(-0.20%) |
Mar 06, 2013 | 11.98 | 11.99 | 11.90 | 11.90 | 114,088 | -0.03(-0.21%) |
Mar 05, 2013 | 11.83 | 11.93 | 11.83 | 11.93 | 957,068 | +0.12(+1.06%) |
Mar 04, 2013 | 11.75 | 11.82 | 11.68 | 11.80 | 211,717 | -0.01(-0.05%) |
Mar 01, 2013 | 11.69 | 11.81 | 11.61 | 11.81 | 58,124 | +0.13(+1.12%) |
Feb 28, 2013 | 11.68 | 11.81 | 11.67 | 11.68 | 206,305 | -0.00(-0.01%) |
Feb 27, 2013 | 11.60 | 11.72 | 11.60 | 11.68 | 43,915 | +0.12(+1.04%) |
Feb 26, 2013 | 11.54 | 11.58 | 11.48 | 11.56 | 537,517 | -0.09(-0.81%) |
Feb 22, 2013 | 11.63 | 11.66 | 11.59 | 11.66 | 332,081 | +0.08(+0.65%) |
Feb 21, 2013 | 11.64 | 11.64 | 11.53 | 11.58 | 101,742 | -0.09(-0.73%) |
Feb 20, 2013 | 11.86 | 11.86 | 11.66 | 11.66 | 124,825 | -0.22(-1.83%) |
Feb 19, 2013 | 11.80 | 11.89 | 11.76 | 11.88 | 1,232,323 | +0.04(+0.35%) |
Feb 15, 2013 | 11.83 | 11.86 | 11.80 | 11.84 | 341,518 | -0.05(-0.45%) |
Feb 14, 2013 | 11.87 | 11.91 | 11.85 | 11.90 | 40,854 | +0.01(+0.09%) |
Feb 13, 2013 | 11.89 | 11.93 | 11.85 | 11.88 | 599,439 | +0.00(+0.01%) |
Feb 12, 2013 | 11.94 | 11.94 | 11.87 | 11.88 | 665,410 | -0.01(-0.09%) |
Feb 11, 2013 | 11.89 | 11.89 | 11.82 | 11.89 | 65,514 | -0.01(-0.06%) |
Feb 08, 2013 | 11.82 | 11.91 | 11.82 | 11.90 | 323,600 | +0.10(+0.83%) |
Feb 07, 2013 | 11.84 | 11.84 | 11.72 | 11.80 | 854,818 | -0.04(-0.31%) |
Feb 06, 2013 | 11.77 | 11.84 | 11.75 | 11.84 | 442,088 | +0.17(+1.43%) |
Feb 04, 2013 | 11.79 | 11.79 | 11.66 | 11.67 | 231,713 | -0.17(-1.45%) |
Feb 01, 2013 | 11.79 | 11.86 | 11.77 | 11.84 | 795,191 | +0.14(+1.16%) |
Jan 31, 2013 | 11.66 | 11.71 | 11.61 | 11.71 | 769,124 | +0.01(+0.12%) |
Jan 30, 2013 | 11.78 | 11.81 | 11.68 | 11.69 | 348,996 | -0.09(-0.79%) |
Jan 29, 2013 | 11.79 | 11.83 | 11.73 | 11.79 | 979,910 | +0.02(+0.16%) |
Jan 28, 2013 | 11.79 | 11.82 | 11.74 | 11.77 | 162,307 | -0.02(-0.19%) |
Jan 25, 2013 | 11.69 | 11.79 | 11.67 | 11.79 | 253,662 | +0.14(+1.23%) |
Jan 24, 2013 | 11.55 | 11.65 | 11.55 | 11.65 | 45,373 | +0.09(+0.82%) |
Jan 23, 2013 | 11.57 | 11.58 | 11.51 | 11.55 | 939,968 | +0.04(+0.34%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.38 | 11.51 | 123,424 | +0.10(+0.87%) |
Jan 18, 2013 | 11.52 | 11.52 | 11.37 | 11.41 | 599,141 | +0.04(+0.36%) |
Jan 17, 2013 | 11.29 | 11.41 | 11.29 | 11.37 | 26,175 | +0.16(+1.45%) |
Jan 16, 2013 | 11.19 | 11.23 | 11.16 | 11.21 | 123,982 | +0.00(+0.02%) |
Jan 15, 2013 | 11.16 | 11.22 | 11.16 | 11.21 | 21,491 | +0.01(+0.06%) |
Jan 14, 2013 | 11.17 | 11.21 | 11.15 | 11.20 | 52,294 | +0.02(+0.15%) |
Jan 11, 2013 | 11.20 | 11.20 | 11.18 | 11.19 | 51,032 | -0.01(-0.11%) |
Jan 10, 2013 | 11.19 | 11.23 | 11.15 | 11.20 | 2,149,964 | +0.04(+0.35%) |
Jan 09, 2013 | 11.05 | 11.16 | 11.05 | 11.16 | 994,576 | +0.17(+1.54%) |
Jan 08, 2013 | 10.97 | 11.03 | 10.94 | 10.99 | 150,531 | +0.01(+0.10%) |
Jan 07, 2013 | 10.93 | 10.99 | 10.92 | 10.98 | 71,960 | +0.07(+0.67%) |
Jan 04, 2013 | 10.88 | 10.93 | 10.87 | 10.91 | 790,552 | +0.04(+0.36%) |
Jan 03, 2013 | 10.90 | 10.91 | 10.84 | 10.87 | 188,495 | -0.03(-0.29%) |
Jan 02, 2013 | 10.86 | 10.90 | 10.80 | 10.90 | 196,329 | +0.23(+2.17%) |
Dec 31, 2012 | 10.49 | 10.69 | 10.46 | 10.67 | 356,133 | +0.15(+1.46%) |
Dec 28, 2012 | 10.56 | 10.60 | 10.51 | 10.51 | 374,177 | -0.12(-1.13%) |
Dec 27, 2012 | 10.58 | 10.64 | 10.48 | 10.63 | 63,334 | +0.06(+0.54%) |
Dec 26, 2012 | 10.71 | 10.71 | 10.57 | 10.58 | 119,349 | -0.10(-0.98%) |
Dec 24, 2012 | 10.69 | 10.69 | 10.66 | 10.68 | 26,758 | -0.04(-0.35%) |
Dec 21, 2012 | 10.72 | 10.74 | 10.64 | 10.72 | 83,616 | -0.09(-0.88%) |
Dec 20, 2012 | 10.75 | 10.83 | 10.73 | 10.81 | 94,092 | +0.04(+0.35%) |
Dec 19, 2012 | 10.88 | 10.88 | 10.76 | 10.77 | 724,695 | -0.12(-1.07%) |
Dec 18, 2012 | 10.82 | 10.91 | 10.80 | 10.89 | 591,651 | +0.10(+0.93%) |
Dec 17, 2012 | 10.70 | 10.79 | 10.70 | 10.79 | 98,216 | +0.12(+1.08%) |
Dec 14, 2012 | 10.73 | 10.76 | 10.67 | 10.68 | 37,896 | -0.06(-0.59%) |
Dec 13, 2012 | 10.79 | 10.82 | 10.73 | 10.74 | 901,945 | -0.07(-0.63%) |
Dec 12, 2012 | 10.83 | 10.90 | 10.79 | 10.81 | 1,817,684 | +0.00(+0.04%) |
Dec 11, 2012 | 10.74 | 10.84 | 10.74 | 10.80 | 281,885 | +0.11(+1.00%) |
Dec 10, 2012 | 10.60 | 10.71 | 10.59 | 10.69 | 153,601 | +0.08(+0.80%) |
Dec 07, 2012 | 10.51 | 10.62 | 10.51 | 10.61 | 84,696 | +0.01(+0.12%) |
Dec 06, 2012 | 10.62 | 10.62 | 10.54 | 10.60 | 187,586 | +0.03(+0.27%) |
Dec 05, 2012 | 10.62 | 10.64 | 10.55 | 10.57 | 33,724 | -0.03(-0.30%) |
Dec 04, 2012 | 10.53 | 10.62 | 10.53 | 10.60 | 149,862 | -0.04(-0.35%) |
Nov 30, 2012 | 10.67 | 10.67 | 10.59 | 10.64 | 159,941 | -0.00(-0.04%) |
Nov 29, 2012 | 10.63 | 10.70 | 10.62 | 10.64 | 125,034 | +0.05(+0.47%) |
Nov 28, 2012 | 10.46 | 10.59 | 10.42 | 10.59 | 246,889 | +0.06(+0.57%) |
Nov 27, 2012 | 10.60 | 10.62 | 10.53 | 10.53 | 365,583 | -0.05(-0.48%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.53 | 10.58 | 627,544 | +0.03(+0.27%) |
Nov 23, 2012 | 10.50 | 10.59 | 10.50 | 10.55 | 30,977 | +0.08(+0.80%) |
Nov 21, 2012 | 10.49 | 10.49 | 10.43 | 10.47 | 102,114 | -0.03(-0.24%) |
Nov 20, 2012 | 10.45 | 10.51 | 10.44 | 10.50 | 440,053 | +0.05(+0.51%) |
Nov 19, 2012 | 10.39 | 10.48 | 10.37 | 10.44 | 170,148 | +0.17(+1.62%) |
Nov 16, 2012 | 10.20 | 10.29 | 10.19 | 10.28 | 383,867 | +0.08(+0.79%) |
Nov 15, 2012 | 10.17 | 10.21 | 10.11 | 10.20 | 446,184 | +0.02(+0.15%) |
Nov 14, 2012 | 10.34 | 10.35 | 10.18 | 10.18 | 156,679 | -0.13(-1.27%) |
Nov 13, 2012 | 10.34 | 10.42 | 10.31 | 10.31 | 74,565 | -0.04(-0.37%) |
Nov 12, 2012 | 10.37 | 10.37 | 10.30 | 10.35 | 236,930 | +0.02(+0.21%) |
Nov 09, 2012 | 10.25 | 10.41 | 10.25 | 10.33 | 25,457 | +0.06(+0.57%) |
Nov 08, 2012 | 10.46 | 10.46 | 10.27 | 10.27 | 97,408 | -0.12(-1.18%) |
Nov 07, 2012 | 10.50 | 10.50 | 10.32 | 10.39 | 266,165 | -0.22(-2.08%) |
Nov 06, 2012 | 10.58 | 10.67 | 10.56 | 10.61 | 392,395 | +0.05(+0.49%) |
Nov 05, 2012 | 10.48 | 10.57 | 10.47 | 10.56 | 301,784 | +0.08(+0.74%) |
Nov 02, 2012 | 10.59 | 10.61 | 10.48 | 10.48 | 66,088 | -0.06(-0.61%) |
Nov 01, 2012 | 10.43 | 10.57 | 10.43 | 10.55 | 599,620 | +0.12(+1.11%) |
Oct 31, 2012 | 10.40 | 10.45 | 10.35 | 10.43 | 252,517 | +0.04(+0.43%) |
Oct 26, 2012 | 10.42 | 10.39 | 10.39 | 10.39 | 264,556 | +0.01(+0.06%) |
Oct 25, 2012 | 10.41 | 10.46 | 10.33 | 10.38 | 145,912 | +0.05(+0.53%) |
Oct 24, 2012 | 10.32 | 10.36 | 10.31 | 10.32 | 20,674 | +0.03(+0.29%) |
Oct 23, 2012 | 10.32 | 10.32 | 10.25 | 10.29 | 216,535 | -0.05(-0.46%) |
Oct 19, 2012 | 10.48 | 10.48 | 10.34 | 10.34 | 23,320 | -0.20(-1.86%) |
Oct 18, 2012 | 10.61 | 10.61 | 10.46 | 10.54 | 1,003,933 | -0.11(-1.02%) |
Oct 17, 2012 | 10.65 | 10.67 | 10.59 | 10.65 | 484,601 | -0.06(-0.53%) |
Oct 16, 2012 | 10.60 | 10.71 | 10.60 | 10.70 | 538,263 | +0.15(+1.46%) |
Oct 15, 2012 | 10.51 | 10.55 | 10.48 | 10.55 | 24,522 | +0.05(+0.45%) |
Oct 12, 2012 | 10.56 | 10.63 | 10.49 | 10.50 | 219,575 | -0.06(-0.57%) |
Oct 11, 2012 | 10.59 | 10.66 | 10.56 | 10.56 | 960,853 | +0.04(+0.36%) |
Oct 10, 2012 | 10.57 | 10.59 | 10.50 | 10.52 | 1,975,089 | -0.06(-0.53%) |
Oct 09, 2012 | 10.76 | 10.80 | 10.58 | 10.58 | 351,624 | -0.29(-2.70%) |
Oct 08, 2012 | 10.90 | 10.90 | 10.87 | 10.88 | 477,301 | -0.08(-0.70%) |
Oct 05, 2012 | 11.01 | 11.04 | 10.92 | 10.95 | 628,562 | -0.00(-0.01%) |
Oct 04, 2012 | 10.96 | 10.96 | 10.87 | 10.95 | 71,042 | +0.03(+0.26%) |
Oct 03, 2012 | 10.91 | 10.94 | 10.87 | 10.93 | 296,582 | +0.06(+0.51%) |
Oct 02, 2012 | 10.87 | 10.91 | 10.82 | 10.87 | 20,108 | +0.04(+0.38%) |
Oct 01, 2012 | 10.86 | 10.87 | 10.81 | 10.83 | 25,170 | +0.02(+0.17%) |
Sep 28, 2012 | 10.79 | 10.83 | 10.77 | 10.81 | 223,874 | -0.06(-0.56%) |
Sep 27, 2012 | 10.85 | 10.90 | 10.81 | 10.87 | 340,552 | +0.08(+0.71%) |
Sep 26, 2012 | 10.87 | 10.88 | 10.79 | 10.79 | 46,996 | -0.07(-0.65%) |
Sep 25, 2012 | 11.01 | 11.02 | 10.85 | 10.87 | 415,683 | -0.10(-0.87%) |
Sep 24, 2012 | 10.91 | 11.00 | 10.90 | 10.96 | 73,956 | +0.02(+0.16%) |
Sep 21, 2012 | 10.94 | 10.96 | 10.94 | 10.94 | 23,606 | +0.06(+0.59%) |
Sep 20, 2012 | 10.86 | 10.88 | 10.80 | 10.88 | 451,604 | -0.01(-0.06%) |
Sep 19, 2012 | 10.88 | 10.92 | 10.88 | 10.89 | 110,563 | +0.01(+0.10%) |
Sep 18, 2012 | 10.82 | 10.89 | 10.80 | 10.87 | 50,382 | +0.05(+0.42%) |
Sep 17, 2012 | 10.81 | 10.85 | 10.81 | 10.83 | 67,469 | +0.00(+0.01%) |
Sep 14, 2012 | 10.74 | 10.85 | 10.74 | 10.83 | 168,381 | +0.12(+1.10%) |
Sep 13, 2012 | 10.55 | 10.75 | 10.55 | 10.71 | 325,456 | +0.14(+1.31%) |
Sep 12, 2012 | 10.58 | 10.60 | 10.55 | 10.57 | 338,437 | +0.04(+0.40%) |
Sep 11, 2012 | 10.55 | 10.58 | 10.51 | 10.53 | 332,675 | -0.01(-0.12%) |
Sep 10, 2012 | 10.54 | 10.58 | 10.53 | 10.54 | 79,826 | -0.03(-0.31%) |
Sep 07, 2012 | 10.56 | 10.58 | 10.55 | 10.57 | 37,032 | +0.05(+0.52%) |
Sep 06, 2012 | 10.40 | 10.53 | 10.40 | 10.52 | 349,750 | +0.19(+1.84%) |
Sep 05, 2012 | 10.34 | 10.35 | 10.32 | 10.33 | 24,720 | -0.06(-0.56%) |
Sep 04, 2012 | 10.27 | 10.42 | 10.26 | 10.39 | 208,871 | +0.11(+1.02%) |
Aug 31, 2012 | 10.32 | 10.32 | 10.23 | 10.28 | 82,844 | +0.03(+0.34%) |
Aug 30, 2012 | 10.25 | 10.28 | 10.20 | 10.25 | 110,002 | -0.06(-0.56%) |
Aug 29, 2012 | 10.26 | 10.33 | 10.26 | 10.31 | 43,844 | +0.10(+0.97%) |
Aug 27, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,348 | -0.01(-0.09%) |
Aug 24, 2012 | 10.15 | 10.25 | 10.15 | 10.22 | 258,986 | +0.05(+0.51%) |
Aug 23, 2012 | 10.20 | 10.20 | 10.13 | 10.16 | 42,794 | -0.05(-0.46%) |
Aug 22, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,756 | -0.09(-0.85%) |
Aug 21, 2012 | 10.36 | 10.43 | 10.29 | 10.30 | 424,394 | -0.03(-0.30%) |
Aug 20, 2012 | 10.28 | 10.34 | 10.28 | 10.33 | 650,709 | +0.02(+0.18%) |
Aug 17, 2012 | 10.27 | 10.31 | 10.25 | 10.31 | 190,867 | +0.05(+0.52%) |
Aug 16, 2012 | 10.24 | 10.30 | 10.20 | 10.26 | 169,654 | -0.02(-0.15%) |
Aug 15, 2012 | 10.17 | 10.28 | 10.17 | 10.27 | 122,837 | +0.11(+1.08%) |
Aug 14, 2012 | 10.25 | 10.25 | 10.16 | 10.16 | 29,316 | -0.03(-0.28%) |
Aug 13, 2012 | 10.18 | 10.21 | 10.13 | 10.19 | 230,134 | -0.01(-0.08%) |
Aug 10, 2012 | 10.14 | 10.21 | 10.14 | 10.20 | 23,682 | +0.04(+0.42%) |
Aug 09, 2012 | 10.15 | 10.20 | 10.14 | 10.16 | 132,386 | +0.01(+0.09%) |
Aug 08, 2012 | 10.12 | 10.16 | 10.11 | 10.15 | 479,087 | -0.01(-0.11%) |
Aug 07, 2012 | 10.05 | 10.19 | 10.05 | 10.16 | 226,792 | +0.15(+1.51%) |
Aug 06, 2012 | 10.02 | 10.05 | 10.00 | 10.01 | 95,755 | +0.03(+0.27%) |
Aug 03, 2012 | 9.833 | 10.00 | 9.833 | 9.982 | 433,091 | +0.29(+3.02%) |
Aug 02, 2012 | 9.712 | 9.748 | 9.637 | 9.690 | 328,837 | -0.11(-1.14%) |
Aug 01, 2012 | 9.866 | 9.879 | 9.797 | 9.802 | 208,189 | -0.02(-0.18%) |
Jul 31, 2012 | 9.882 | 9.902 | 9.819 | 9.819 | 1,196,706 | -0.04(-0.40%) |
Jul 30, 2012 | 9.913 | 9.918 | 9.817 | 9.858 | 828,678 | -0.08(-0.77%) |
Jul 27, 2012 | 9.739 | 9.952 | 9.713 | 9.935 | 868,174 | +0.24(+2.48%) |
Jul 26, 2012 | 9.835 | 9.835 | 9.656 | 9.695 | 1,097,526 | -0.05(-0.52%) |
Jul 25, 2012 | 9.668 | 9.762 | 9.668 | 9.745 | 4,377,232 | +0.14(+1.47%) |
Jul 24, 2012 | 9.689 | 9.698 | 9.582 | 9.604 | 152,077 | -0.15(-1.56%) |
Jul 23, 2012 | 9.799 | 9.799 | 9.711 | 9.756 | 343,581 | -0.22(-2.19%) |
Jul 20, 2012 | 10.17 | 10.17 | 9.948 | 9.974 | 1,048,913 | -0.29(-2.85%) |
Jul 19, 2012 | 10.29 | 10.29 | 10.18 | 10.27 | 651,823 | -0.02(-0.18%) |
Jul 18, 2012 | 10.21 | 10.34 | 10.17 | 10.29 | 2,199,680 | +0.03(+0.25%) |
Jul 17, 2012 | 10.15 | 10.27 | 10.11 | 10.26 | 1,799,025 | +0.13(+1.29%) |
Jul 16, 2012 | 10.15 | 10.16 | 10.11 | 10.13 | 819,014 | -0.03(-0.32%) |
Jul 13, 2012 | 10.10 | 10.18 | 10.10 | 10.16 | 47,059 | +0.10(+0.97%) |
Jul 12, 2012 | 10.07 | 10.11 | 9.996 | 10.07 | 278,167 | -0.06(-0.63%) |
Jul 11, 2012 | 10.13 | 10.15 | 10.07 | 10.13 | 39,840 | +0.01(+0.14%) |
Jul 10, 2012 | 10.29 | 10.30 | 10.09 | 10.12 | 145,418 | -0.16(-1.53%) |
Jul 09, 2012 | 10.23 | 10.28 | 10.21 | 10.27 | 69,220 | +0.02(+0.21%) |
Jul 06, 2012 | 10.31 | 10.31 | 10.22 | 10.25 | 253,167 | -0.15(-1.46%) |
Jul 05, 2012 | 10.37 | 10.46 | 10.37 | 10.40 | 57,633 | -0.07(-0.67%) |
Jul 03, 2012 | 10.44 | 10.49 | 10.42 | 10.47 | 92,495 | +0.05(+0.44%) |
Jul 02, 2012 | 10.38 | 10.43 | 10.32 | 10.43 | 55,195 | +0.08(+0.77%) |
Jun 29, 2012 | 10.25 | 10.36 | 10.25 | 10.35 | 103,019 | +0.28(+2.82%) |
Jun 28, 2012 | 10.08 | 10.11 | 9.939 | 10.06 | 812,610 | -0.08(-0.81%) |
Jun 27, 2012 | 10.04 | 10.16 | 10.04 | 10.15 | 820,625 | +0.16(+1.57%) |
Jun 26, 2012 | 10.01 | 10.02 | 9.949 | 9.989 | 417,245 | -0.01(-0.08%) |
Jun 25, 2012 | 10.06 | 10.07 | 9.974 | 9.996 | 361,884 | -0.17(-1.70%) |
Jun 22, 2012 | 10.06 | 10.20 | 10.06 | 10.17 | 109,518 | +0.15(+1.46%) |
Jun 21, 2012 | 10.28 | 10.31 | 10.02 | 10.02 | 672,157 | -0.24(-2.36%) |
Jun 20, 2012 | 10.28 | 10.29 | 10.18 | 10.27 | 297,005 | -0.03(-0.32%) |
Jun 19, 2012 | 10.21 | 10.35 | 10.20 | 10.30 | 221,157 | +0.14(+1.42%) |
Jun 18, 2012 | 10.05 | 10.17 | 10.04 | 10.15 | 929,431 | +0.07(+0.69%) |
Jun 15, 2012 | 9.947 | 10.09 | 9.933 | 10.08 | 1,160,796 | +0.14(+1.40%) |
Jun 14, 2012 | 9.876 | 9.975 | 9.876 | 9.945 | 417,589 | +0.09(+0.96%) |
Jun 13, 2012 | 9.906 | 9.983 | 9.828 | 9.851 | 54,416 | -0.08(-0.77%) |
Jun 12, 2012 | 9.876 | 9.932 | 9.810 | 9.928 | 546,757 | +0.08(+0.84%) |
Jun 11, 2012 | 10.01 | 10.04 | 9.845 | 9.845 | 350,301 | -0.12(-1.24%) |
Jun 08, 2012 | 9.856 | 9.981 | 9.824 | 9.969 | 101,788 | +0.09(+0.89%) |
Jun 07, 2012 | 10.00 | 10.00 | 9.871 | 9.881 | 131,100 | +0.01(+0.11%) |
Jun 06, 2012 | 9.785 | 9.870 | 9.781 | 9.870 | 72,202 | +0.17(+1.78%) |
Jun 05, 2012 | 9.534 | 9.711 | 9.519 | 9.697 | 326,013 | +0.13(+1.33%) |
Jun 04, 2012 | 9.588 | 9.606 | 9.500 | 9.570 | 714,558 | -0.01(-0.08%) |
Jun 01, 2012 | 9.672 | 9.690 | 9.575 | 9.578 | 234,240 | -0.25(-2.58%) |
May 31, 2012 | 9.884 | 9.884 | 9.738 | 9.832 | 117,770 | -0.06(-0.62%) |
May 30, 2012 | 9.958 | 9.958 | 9.856 | 9.893 | 131,202 | -0.17(-1.68%) |
May 29, 2012 | 10.07 | 10.11 | 10.01 | 10.06 | 64,501 | +0.07(+0.69%) |
May 25, 2012 | 10.01 | 10.04 | 9.980 | 9.994 | 62,053 | -0.03(-0.28%) |
May 24, 2012 | 9.953 | 10.03 | 9.925 | 10.02 | 345,692 | +0.09(+0.90%) |
May 23, 2012 | 9.892 | 9.942 | 9.776 | 9.933 | 159,628 | -0.02(-0.19%) |
May 22, 2012 | 10.07 | 10.10 | 9.903 | 9.951 | 163,389 | -0.07(-0.72%) |
May 21, 2012 | 9.843 | 10.03 | 9.843 | 10.02 | 93,628 | +0.20(+2.06%) |
May 18, 2012 | 9.981 | 9.981 | 9.798 | 9.821 | 414,637 | -0.13(-1.31%) |
May 17, 2012 | 10.15 | 10.15 | 9.951 | 9.951 | 354,369 | -0.19(-1.86%) |
May 16, 2012 | 10.21 | 10.24 | 10.14 | 10.14 | 1,156,181 | -0.06(-0.57%) |
May 15, 2012 | 10.28 | 10.28 | 10.17 | 10.20 | 219,762 | -0.05(-0.47%) |
May 14, 2012 | 10.23 | 10.31 | 10.20 | 10.25 | 132,107 | -0.10(-0.93%) |
May 11, 2012 | 10.31 | 10.41 | 10.30 | 10.34 | 112,428 | -0.02(-0.21%) |
May 10, 2012 | 10.40 | 10.44 | 10.35 | 10.36 | 109,138 | +0.06(+0.62%) |
May 09, 2012 | 10.26 | 10.37 | 10.21 | 10.30 | 340,879 | -0.08(-0.79%) |
May 08, 2012 | 10.37 | 10.39 | 10.25 | 10.38 | 251,178 | -0.08(-0.78%) |
May 07, 2012 | 10.39 | 10.49 | 10.39 | 10.46 | 65,502 | +0.03(+0.33%) |
May 04, 2012 | 10.52 | 10.52 | 10.42 | 10.43 | 419,042 | -0.14(-1.31%) |
May 03, 2012 | 10.62 | 10.65 | 10.56 | 10.57 | 167,940 | -0.06(-0.58%) |
May 02, 2012 | 10.58 | 10.64 | 10.56 | 10.63 | 248,309 | -0.01(-0.10%) |