Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 6.809 | 6.962 | 6.693 | 6.947 | 7,170,649 | +0.42(+6.44%) |
Nov 29, 2011 | 6.505 | 6.606 | 6.432 | 6.526 | 5,707,689 | +0.05(+0.78%) |
Nov 28, 2011 | 6.352 | 6.519 | 6.352 | 6.476 | 6,026,907 | +0.37(+6.06%) |
Nov 25, 2011 | 6.070 | 6.236 | 6.062 | 6.106 | 1,425,389 | +0.00(+0.00%) |
Nov 23, 2011 | 6.287 | 6.323 | 6.041 | 6.106 | 4,515,659 | -0.25(-3.88%) |
Nov 22, 2011 | 6.360 | 6.418 | 6.178 | 6.352 | 6,053,656 | +0.01(+0.11%) |
Nov 21, 2011 | 6.403 | 6.439 | 6.258 | 6.345 | 7,835,202 | -0.19(-2.89%) |
Nov 18, 2011 | 6.715 | 6.751 | 6.523 | 6.534 | 8,081,517 | -0.11(-1.64%) |
Nov 17, 2011 | 6.933 | 6.983 | 6.584 | 6.642 | 8,592,617 | -0.32(-4.58%) |
Nov 16, 2011 | 6.896 | 7.179 | 6.838 | 6.962 | 7,773,595 | -0.07(-0.93%) |
Nov 15, 2011 | 6.787 | 7.056 | 6.755 | 7.027 | 8,776,205 | +0.22(+3.19%) |
Nov 14, 2011 | 6.875 | 6.954 | 6.715 | 6.809 | 12,874,977 | -0.12(-1.68%) |
Nov 11, 2011 | 6.766 | 7.128 | 6.722 | 6.925 | 5,480,007 | +0.30(+4.60%) |
Nov 10, 2011 | 6.628 | 6.700 | 6.548 | 6.621 | 6,368,927 | +0.14(+2.13%) |
Nov 09, 2011 | 6.802 | 6.802 | 6.454 | 6.483 | 7,115,753 | -0.56(-7.93%) |
Nov 08, 2011 | 6.853 | 7.085 | 6.751 | 7.041 | 5,026,131 | +0.22(+3.30%) |
Nov 07, 2011 | 6.722 | 6.860 | 6.594 | 6.817 | 4,065,929 | +0.01(+0.11%) |
Nov 04, 2011 | 6.744 | 6.853 | 6.606 | 6.809 | 4,480,405 | -0.04(-0.63%) |
Nov 03, 2011 | 6.679 | 6.885 | 6.534 | 6.853 | 6,297,620 | +0.26(+3.96%) |
Nov 02, 2011 | 6.635 | 6.744 | 6.483 | 6.592 | 7,684,773 | +0.10(+1.56%) |
Nov 01, 2011 | 6.744 | 6.744 | 6.396 | 6.490 | 8,714,143 | -0.47(-6.77%) |
Oct 31, 2011 | 7.063 | 7.230 | 6.947 | 6.962 | 7,385,056 | -0.20(-2.83%) |
Oct 28, 2011 | 7.382 | 7.444 | 7.085 | 7.165 | 7,385,706 | -0.25(-3.42%) |
Oct 27, 2011 | 7.288 | 7.585 | 7.150 | 7.418 | 13,047,206 | +0.42(+6.01%) |
Oct 26, 2011 | 7.012 | 7.179 | 6.860 | 6.998 | 12,421,249 | +0.11(+1.58%) |
Oct 25, 2011 | 6.621 | 7.179 | 6.563 | 6.889 | 16,552,262 | +0.12(+1.71%) |
Oct 24, 2011 | 6.541 | 6.831 | 6.454 | 6.773 | 8,857,322 | +0.25(+3.78%) |
Oct 21, 2011 | 6.381 | 6.541 | 6.294 | 6.526 | 6,423,544 | +0.25(+4.05%) |
Oct 20, 2011 | 6.280 | 6.316 | 6.113 | 6.273 | 6,590,136 | +0.01(+0.12%) |
Oct 19, 2011 | 6.345 | 6.381 | 6.215 | 6.265 | 7,569,148 | -0.09(-1.37%) |
Oct 18, 2011 | 6.012 | 6.447 | 5.946 | 6.352 | 11,784,912 | +0.34(+5.67%) |
Oct 17, 2011 | 6.149 | 6.149 | 5.983 | 6.012 | 10,454,472 | -0.13(-2.13%) |
Oct 14, 2011 | 5.910 | 6.142 | 5.896 | 6.142 | 7,891,266 | +0.33(+5.74%) |
Oct 13, 2011 | 5.772 | 5.859 | 5.663 | 5.809 | 5,852,691 | -0.01(-0.12%) |
Oct 12, 2011 | 5.736 | 5.950 | 5.692 | 5.816 | 5,482,158 | +0.13(+2.30%) |
Oct 11, 2011 | 5.671 | 5.780 | 5.627 | 5.685 | 5,937,935 | -0.07(-1.13%) |
Oct 10, 2011 | 5.555 | 5.758 | 5.515 | 5.751 | 4,597,947 | +0.32(+5.87%) |
Oct 07, 2011 | 5.729 | 5.736 | 5.344 | 5.431 | 6,934,693 | -0.24(-4.22%) |
Oct 06, 2011 | 5.613 | 5.678 | 5.562 | 5.671 | 6,107,863 | +0.06(+1.03%) |
Oct 05, 2011 | 5.265 | 5.635 | 5.141 | 5.613 | 8,377,591 | +0.35(+6.68%) |
Oct 04, 2011 | 4.881 | 5.290 | 4.737 | 5.261 | 12,326,376 | +0.30(+6.08%) |
Oct 03, 2011 | 5.089 | 5.211 | 4.960 | 4.960 | 10,295,667 | -0.15(-2.95%) |
Sep 30, 2011 | 5.326 | 5.340 | 5.082 | 5.110 | 8,640,454 | -0.29(-5.32%) |
Sep 29, 2011 | 5.440 | 5.484 | 5.222 | 5.397 | 15,085,317 | +0.10(+1.90%) |
Sep 28, 2011 | 5.369 | 5.426 | 5.211 | 5.297 | 10,657,319 | +0.00(+0.00%) |
Sep 27, 2011 | 5.376 | 5.634 | 5.240 | 5.297 | 8,518,440 | +0.09(+1.65%) |
Sep 26, 2011 | 5.168 | 5.211 | 4.981 | 5.211 | 6,675,771 | +0.09(+1.68%) |
Sep 23, 2011 | 4.988 | 5.247 | 4.960 | 5.125 | 8,168,095 | +0.13(+2.59%) |
Sep 22, 2011 | 4.974 | 5.039 | 4.866 | 4.995 | 12,269,731 | -0.17(-3.20%) |
Sep 21, 2011 | 5.440 | 5.455 | 5.153 | 5.161 | 8,087,739 | -0.30(-5.52%) |
Sep 20, 2011 | 5.598 | 5.634 | 5.455 | 5.462 | 6,388,256 | -0.09(-1.55%) |
Sep 19, 2011 | 5.577 | 5.606 | 5.448 | 5.548 | 5,137,731 | -0.17(-3.01%) |
Sep 16, 2011 | 5.756 | 5.846 | 5.641 | 5.720 | 5,276,956 | -0.01(-0.25%) |
Sep 15, 2011 | 5.792 | 5.864 | 5.677 | 5.735 | 5,936,635 | +0.03(+0.50%) |
Sep 14, 2011 | 5.570 | 5.778 | 5.440 | 5.706 | 7,876,410 | +0.19(+3.38%) |
Sep 13, 2011 | 5.469 | 5.577 | 5.358 | 5.519 | 5,099,514 | +0.09(+1.59%) |
Sep 12, 2011 | 5.498 | 5.570 | 5.261 | 5.433 | 7,416,378 | -0.17(-2.95%) |
Sep 09, 2011 | 5.649 | 5.728 | 5.491 | 5.598 | 7,280,619 | -0.13(-2.26%) |
Sep 08, 2011 | 5.828 | 5.893 | 5.663 | 5.728 | 8,357,023 | -0.19(-3.27%) |
Sep 07, 2011 | 5.756 | 5.954 | 5.670 | 5.921 | 6,922,743 | +0.29(+5.10%) |
Sep 06, 2011 | 5.476 | 5.649 | 5.362 | 5.634 | 9,892,941 | -0.09(-1.63%) |
Sep 02, 2011 | 5.814 | 5.921 | 5.720 | 5.728 | 6,052,600 | -0.25(-4.20%) |
Sep 01, 2011 | 6.359 | 6.438 | 5.972 | 5.979 | 7,959,156 | -0.39(-6.09%) |
Aug 31, 2011 | 6.388 | 6.610 | 6.291 | 6.366 | 7,428,502 | -0.01(-0.11%) |
Aug 30, 2011 | 6.345 | 6.431 | 6.158 | 6.374 | 6,540,544 | +0.02(+0.34%) |
Aug 29, 2011 | 5.900 | 6.352 | 5.871 | 6.352 | 6,967,389 | +0.57(+9.94%) |
Aug 26, 2011 | 5.613 | 5.893 | 5.548 | 5.778 | 10,845,032 | +0.12(+2.16%) |
Aug 25, 2011 | 5.771 | 5.842 | 5.584 | 5.656 | 5,785,551 | -0.08(-1.38%) |
Aug 24, 2011 | 5.534 | 5.778 | 5.484 | 5.735 | 10,237,300 | +0.17(+2.96%) |
Aug 23, 2011 | 5.369 | 5.577 | 5.283 | 5.570 | 7,387,919 | +0.22(+4.02%) |
Aug 22, 2011 | 5.562 | 5.606 | 5.182 | 5.354 | 14,873,593 | -0.07(-1.32%) |
Aug 19, 2011 | 5.491 | 5.720 | 5.419 | 5.426 | 5,913,026 | -0.22(-3.94%) |
Aug 18, 2011 | 6.043 | 6.051 | 5.598 | 5.649 | 6,067,228 | -0.60(-9.54%) |
Aug 17, 2011 | 6.352 | 6.395 | 6.180 | 6.244 | 7,627,825 | -0.07(-1.14%) |
Aug 16, 2011 | 6.266 | 6.345 | 6.208 | 6.316 | 8,836,042 | -0.02(-0.34%) |
Aug 15, 2011 | 6.208 | 6.338 | 6.101 | 6.338 | 6,149,716 | +0.19(+3.15%) |
Aug 12, 2011 | 6.015 | 6.223 | 5.972 | 6.144 | 6,543,378 | +0.14(+2.27%) |
Aug 11, 2011 | 5.857 | 6.115 | 5.763 | 6.007 | 12,096,272 | +0.19(+3.21%) |
Aug 10, 2011 | 5.857 | 5.990 | 5.649 | 5.821 | 17,432,798 | -0.17(-2.76%) |
Aug 09, 2011 | 6.431 | 6.065 | 5.548 | 5.986 | 14,792,168 | +0.07(+1.21%) |
Aug 08, 2011 | 6.431 | 6.510 | 5.871 | 5.914 | 16,768,817 | -0.67(-10.24%) |
Aug 05, 2011 | 6.740 | 6.833 | 6.409 | 6.589 | 16,076,152 | -0.04(-0.54%) |
Aug 04, 2011 | 7.142 | 7.142 | 6.603 | 6.625 | 14,776,338 | -0.65(-8.88%) |
Aug 03, 2011 | 7.242 | 7.328 | 7.012 | 7.271 | 13,842,952 | +0.06(+0.80%) |
Aug 02, 2011 | 7.479 | 7.558 | 7.199 | 7.213 | 7,666,634 | -0.36(-4.74%) |
Aug 01, 2011 | 7.680 | 7.680 | 7.421 | 7.572 | 11,357,287 | +0.00(+0.00%) |
Jul 29, 2011 | 7.529 | 7.752 | 7.450 | 7.572 | 16,831,728 | -0.03(-0.38%) |
Jul 28, 2011 | 7.809 | 7.874 | 7.594 | 7.601 | 10,253,798 | -0.24(-3.02%) |
Jul 27, 2011 | 7.938 | 7.945 | 7.787 | 7.838 | 9,500,238 | -0.14(-1.71%) |
Jul 26, 2011 | 7.988 | 8.311 | 7.734 | 7.974 | 15,519,878 | -0.26(-3.14%) |
Jul 25, 2011 | 8.075 | 8.405 | 8.053 | 8.232 | 8,652,749 | +0.04(+0.44%) |
Jul 22, 2011 | 8.189 | 8.247 | 8.171 | 8.197 | 5,218,635 | -0.10(-1.21%) |
Jul 21, 2011 | 8.304 | 8.419 | 8.261 | 8.297 | 6,711,221 | +0.05(+0.61%) |
Jul 20, 2011 | 8.333 | 8.340 | 8.125 | 8.247 | 6,294,874 | -0.04(-0.52%) |
Jul 19, 2011 | 8.204 | 8.362 | 8.197 | 8.290 | 7,003,066 | +0.17(+2.03%) |
Jul 18, 2011 | 8.089 | 8.164 | 7.996 | 8.125 | 7,892,528 | -0.04(-0.44%) |
Jul 15, 2011 | 8.139 | 8.182 | 8.060 | 8.161 | 5,969,265 | +0.04(+0.44%) |
Jul 14, 2011 | 8.333 | 8.347 | 8.067 | 8.125 | 13,439,594 | -0.19(-2.25%) |
Jul 13, 2011 | 8.354 | 8.484 | 8.290 | 8.311 | 4,704,640 | -0.02(-0.26%) |
Jul 12, 2011 | 8.419 | 8.462 | 8.304 | 8.333 | 10,482,737 | -0.09(-1.02%) |
Jul 11, 2011 | 8.455 | 8.455 | 8.218 | 8.419 | 9,235,017 | -0.14(-1.59%) |
Jul 08, 2011 | 8.563 | 8.570 | 8.426 | 8.555 | 7,083,913 | -0.09(-1.00%) |
Jul 07, 2011 | 8.771 | 8.792 | 8.620 | 8.642 | 10,152,625 | -0.03(-0.33%) |
Jul 06, 2011 | 8.742 | 8.778 | 8.577 | 8.670 | 6,043,653 | -0.08(-0.94%) |
Jul 05, 2011 | 8.853 | 8.867 | 8.660 | 8.753 | 5,345,694 | -0.14(-1.52%) |
Jul 01, 2011 | 8.624 | 8.917 | 8.617 | 8.888 | 8,505,581 | +0.31(+3.57%) |
Jun 30, 2011 | 8.682 | 8.831 | 8.553 | 8.582 | 6,967,836 | -0.06(-0.66%) |
Jun 29, 2011 | 8.703 | 8.753 | 8.582 | 8.639 | 4,857,437 | -0.03(-0.33%) |
Jun 28, 2011 | 8.653 | 8.682 | 8.553 | 8.667 | 5,884,811 | +0.05(+0.58%) |
Jun 27, 2011 | 8.589 | 8.660 | 8.503 | 8.617 | 6,858,657 | +0.05(+0.58%) |
Jun 24, 2011 | 8.803 | 8.853 | 8.553 | 8.567 | 10,325,518 | -0.25(-2.83%) |
Jun 23, 2011 | 8.624 | 8.817 | 8.567 | 8.817 | 9,560,077 | +0.05(+0.57%) |
Jun 22, 2011 | 8.824 | 8.953 | 8.724 | 8.767 | 6,436,067 | -0.10(-1.13%) |
Jun 21, 2011 | 8.767 | 8.888 | 8.689 | 8.867 | 5,252,471 | +0.17(+1.97%) |
Jun 20, 2011 | 8.703 | 8.724 | 8.667 | 8.696 | 6,173,880 | +0.04(+0.49%) |
Jun 17, 2011 | 8.646 | 8.674 | 8.532 | 8.653 | 9,552,887 | +0.11(+1.34%) |
Jun 16, 2011 | 8.460 | 8.660 | 8.410 | 8.539 | 7,662,448 | +0.10(+1.18%) |
Jun 15, 2011 | 8.589 | 8.603 | 8.389 | 8.439 | 7,074,268 | -0.27(-3.11%) |
Jun 14, 2011 | 8.717 | 8.846 | 8.674 | 8.710 | 13,074,700 | +0.27(+3.21%) |
Jun 13, 2011 | 8.439 | 8.567 | 8.403 | 8.439 | 8,033,858 | +0.01(+0.17%) |
Jun 10, 2011 | 8.624 | 8.710 | 8.368 | 8.425 | 11,566,582 | -0.30(-3.43%) |
Jun 09, 2011 | 8.860 | 8.860 | 8.674 | 8.724 | 9,888,309 | -0.09(-0.97%) |
Jun 08, 2011 | 8.931 | 8.931 | 8.646 | 8.810 | 17,063,430 | -0.11(-1.28%) |
Jun 07, 2011 | 9.231 | 9.274 | 8.917 | 8.924 | 12,721,858 | -0.27(-2.95%) |
Jun 06, 2011 | 9.445 | 9.516 | 9.167 | 9.195 | 8,007,993 | -0.29(-3.08%) |
Jun 03, 2011 | 9.908 | 9.794 | 9.473 | 9.488 | 9,344,060 | -0.58(-5.74%) |
May 24, 2011 | 10.14 | 10.27 | 9.980 | 10.07 | 16,341,776 | -0.06(-0.63%) |
May 23, 2011 | 9.994 | 10.20 | 9.873 | 10.13 | 11,372,599 | -0.04(-0.35%) |
May 20, 2011 | 9.844 | 10.19 | 9.809 | 10.17 | 14,836,473 | +0.31(+3.19%) |
May 19, 2011 | 9.630 | 9.866 | 9.602 | 9.851 | 7,618,720 | +0.29(+2.98%) |
May 18, 2011 | 9.345 | 9.645 | 9.331 | 9.566 | 5,693,374 | +0.24(+2.60%) |
May 17, 2011 | 9.238 | 9.398 | 9.181 | 9.324 | 7,229,975 | +0.04(+0.46%) |
May 16, 2011 | 9.402 | 9.459 | 9.245 | 9.281 | 6,131,132 | -0.15(-1.59%) |
May 13, 2011 | 9.652 | 9.652 | 9.402 | 9.431 | 7,738,211 | -0.20(-2.07%) |
May 12, 2011 | 9.509 | 9.630 | 9.388 | 9.630 | 6,292,376 | +0.09(+0.97%) |
May 11, 2011 | 9.652 | 9.687 | 9.409 | 9.538 | 6,242,821 | -0.12(-1.26%) |
May 10, 2011 | 9.538 | 9.709 | 9.509 | 9.659 | 3,030,565 | +0.17(+1.80%) |
May 09, 2011 | 9.523 | 9.573 | 9.423 | 9.488 | 2,424,499 | -0.04(-0.45%) |
May 06, 2011 | 9.552 | 9.637 | 9.381 | 9.530 | 7,026,658 | +0.12(+1.29%) |
May 05, 2011 | 9.431 | 9.637 | 9.345 | 9.409 | 7,486,668 | -0.09(-0.98%) |
May 04, 2011 | 9.495 | 9.538 | 9.381 | 9.502 | 5,084,131 | +0.01(+0.08%) |
May 03, 2011 | 9.602 | 9.637 | 9.445 | 9.495 | 7,135,274 | -0.14(-1.48%) |
May 02, 2011 | 9.598 | 9.637 | 9.580 | 9.637 | 5,371,328 | +0.06(+0.67%) |
Apr 29, 2011 | 9.659 | 9.801 | 9.573 | 9.573 | 4,923,868 | -0.13(-1.32%) |
Apr 28, 2011 | 9.445 | 9.716 | 9.423 | 9.702 | 7,013,350 | +0.26(+2.72%) |
Apr 27, 2011 | 9.288 | 9.595 | 9.245 | 9.445 | 8,480,321 | +0.16(+1.77%) |
Apr 26, 2011 | 9.274 | 9.609 | 9.259 | 9.281 | 16,459,992 | -0.26(-2.77%) |
Apr 25, 2011 | 9.480 | 9.616 | 9.445 | 9.545 | 5,948,762 | -0.01(-0.15%) |
Apr 21, 2011 | 9.716 | 9.716 | 9.516 | 9.559 | 5,059,408 | -0.07(-0.74%) |
Apr 20, 2011 | 9.801 | 9.830 | 9.616 | 9.630 | 4,987,845 | +0.02(+0.22%) |
Apr 19, 2011 | 9.473 | 9.645 | 9.452 | 9.609 | 4,586,011 | +0.18(+1.89%) |
Apr 18, 2011 | 9.209 | 9.473 | 9.138 | 9.431 | 6,330,081 | +0.03(+0.30%) |
Apr 15, 2011 | 9.609 | 9.645 | 9.402 | 9.402 | 6,609,227 | -0.18(-1.86%) |
Apr 14, 2011 | 9.523 | 9.609 | 9.438 | 9.580 | 5,083,476 | +0.00(+0.00%) |
Apr 13, 2011 | 9.545 | 9.595 | 9.420 | 9.580 | 4,507,732 | +0.11(+1.13%) |
Apr 12, 2011 | 9.523 | 9.630 | 9.466 | 9.473 | 4,912,775 | -0.16(-1.70%) |
Apr 11, 2011 | 9.587 | 9.744 | 9.580 | 9.637 | 5,003,688 | +0.07(+0.75%) |
Apr 08, 2011 | 9.980 | 10.04 | 9.509 | 9.566 | 9,973,622 | -0.37(-3.73%) |
Apr 07, 2011 | 10.01 | 10.19 | 9.923 | 9.937 | 5,267,713 | -0.11(-1.14%) |
Apr 06, 2011 | 10.09 | 10.14 | 9.880 | 10.05 | 2,939,108 | +0.00(+0.04%) |
Apr 05, 2011 | 9.891 | 10.11 | 9.835 | 10.05 | 5,992,569 | +0.10(+1.00%) |
Apr 04, 2011 | 10.03 | 10.06 | 9.884 | 9.948 | 4,562,534 | -0.07(-0.71%) |
Apr 01, 2011 | 9.941 | 10.14 | 9.884 | 10.02 | 6,166,284 | +0.14(+1.44%) |
Mar 31, 2011 | 9.955 | 9.998 | 9.863 | 9.877 | 5,397,734 | -0.10(-1.00%) |
Mar 30, 2011 | 9.977 | 9.977 | 9.977 | 9.977 | 5,410,089 | +0.18(+1.81%) |
Mar 29, 2011 | 9.835 | 9.927 | 9.679 | 9.799 | 11,647,291 | -0.07(-0.72%) |
Mar 28, 2011 | 10.05 | 10.15 | 9.842 | 9.870 | 8,717,194 | -0.18(-1.84%) |
Mar 25, 2011 | 10.07 | 10.10 | 9.991 | 10.05 | 4,686,696 | +0.01(+0.14%) |
Mar 24, 2011 | 10.11 | 10.16 | 9.877 | 10.04 | 6,428,533 | +0.01(+0.14%) |
Mar 23, 2011 | 9.863 | 10.05 | 9.785 | 10.03 | 6,364,510 | +0.12(+1.22%) |
Mar 22, 2011 | 10.13 | 10.18 | 9.877 | 9.906 | 7,808,019 | -0.23(-2.24%) |
Mar 21, 2011 | 10.05 | 10.15 | 9.998 | 10.13 | 7,626,362 | +0.23(+2.37%) |
Mar 18, 2011 | 9.849 | 9.934 | 9.728 | 9.899 | 7,713,406 | +0.24(+2.50%) |
Mar 17, 2011 | 9.927 | 9.977 | 9.558 | 9.657 | 8,383,150 | -0.04(-0.37%) |
Mar 16, 2011 | 9.672 | 9.828 | 9.551 | 9.693 | 15,536,180 | -0.02(-0.22%) |
Mar 15, 2011 | 9.552 | 9.789 | 9.530 | 9.714 | 8,313,630 | +0.04(+0.37%) |
Mar 14, 2011 | 9.750 | 9.771 | 9.530 | 9.679 | 6,576,926 | -0.16(-1.66%) |
Mar 11, 2011 | 9.643 | 9.870 | 9.608 | 9.842 | 4,735,372 | +0.19(+1.99%) |
Mar 10, 2011 | 9.764 | 9.842 | 9.573 | 9.650 | 7,223,532 | -0.29(-2.93%) |
Mar 09, 2011 | 9.778 | 9.948 | 9.657 | 9.941 | 6,937,650 | +0.14(+1.45%) |
Mar 08, 2011 | 9.530 | 9.842 | 9.494 | 9.799 | 8,877,128 | +0.28(+2.98%) |
Mar 07, 2011 | 9.494 | 9.664 | 9.423 | 9.515 | 7,239,271 | +0.07(+0.75%) |
Mar 04, 2011 | 9.409 | 9.565 | 9.281 | 9.444 | 8,548,838 | +0.02(+0.23%) |
Mar 03, 2011 | 9.480 | 9.537 | 9.345 | 9.423 | 7,557,143 | +0.07(+0.76%) |
Mar 02, 2011 | 9.274 | 9.480 | 9.246 | 9.352 | 6,292,554 | +0.07(+0.76%) |
Mar 01, 2011 | 9.664 | 9.757 | 9.246 | 9.281 | 10,936,938 | -0.36(-3.75%) |
Feb 28, 2011 | 9.437 | 9.650 | 9.373 | 9.643 | 9,137,656 | +0.28(+3.03%) |
Feb 25, 2011 | 9.118 | 9.381 | 9.033 | 9.359 | 5,706,037 | +0.32(+3.53%) |
Feb 24, 2011 | 8.983 | 9.086 | 8.806 | 9.040 | 6,839,799 | +0.01(+0.16%) |
Feb 23, 2011 | 9.295 | 9.331 | 8.864 | 9.026 | 8,980,686 | -0.24(-2.60%) |
Feb 22, 2011 | 9.217 | 9.359 | 9.182 | 9.267 | 11,350,839 | -0.17(-1.80%) |
Feb 18, 2011 | 9.437 | 9.473 | 9.274 | 9.437 | 8,182,775 | +0.07(+0.76%) |
Feb 17, 2011 | 9.033 | 9.416 | 9.033 | 9.366 | 7,422,332 | +0.27(+2.96%) |
Feb 16, 2011 | 9.224 | 9.366 | 8.827 | 9.097 | 16,475,702 | -0.04(-0.47%) |
Feb 15, 2011 | 9.466 | 9.757 | 8.997 | 9.139 | 26,038,026 | -0.93(-9.23%) |
Feb 14, 2011 | 10.08 | 10.18 | 9.975 | 10.07 | 6,417,781 | +0.01(+0.14%) |
Feb 11, 2011 | 10.23 | 10.27 | 9.856 | 10.05 | 12,120,782 | -0.26(-2.48%) |
Feb 10, 2011 | 10.40 | 10.42 | 10.17 | 10.31 | 6,683,871 | -0.17(-1.62%) |
Feb 09, 2011 | 10.40 | 10.66 | 10.36 | 10.48 | 7,329,396 | +0.01(+0.07%) |
Feb 08, 2011 | 10.21 | 10.55 | 10.15 | 10.47 | 7,845,488 | +0.28(+2.71%) |
Feb 07, 2011 | 10.03 | 10.34 | 9.941 | 10.20 | 7,273,044 | +0.25(+2.50%) |
Feb 04, 2011 | 9.764 | 9.977 | 9.707 | 9.948 | 5,015,066 | +0.20(+2.04%) |
Feb 03, 2011 | 9.657 | 9.750 | 9.544 | 9.750 | 3,703,554 | +0.06(+0.59%) |
Feb 02, 2011 | 9.835 | 9.863 | 9.664 | 9.693 | 3,104,084 | -0.19(-1.94%) |
Feb 01, 2011 | 9.707 | 10.10 | 9.664 | 9.884 | 8,581,800 | +0.43(+4.58%) |
Jan 31, 2011 | 9.459 | 9.643 | 9.444 | 9.452 | 4,330,253 | +0.02(+0.23%) |
Jan 28, 2011 | 9.884 | 9.899 | 9.416 | 9.430 | 5,198,194 | -0.47(-4.73%) |
Jan 27, 2011 | 9.629 | 9.913 | 9.586 | 9.899 | 6,704,746 | +0.24(+2.50%) |
Jan 26, 2011 | 9.551 | 9.735 | 9.437 | 9.657 | 6,843,509 | +0.16(+1.72%) |
Jan 25, 2011 | 9.444 | 9.565 | 9.317 | 9.494 | 4,909,480 | +0.01(+0.15%) |
Jan 24, 2011 | 9.402 | 9.551 | 9.359 | 9.480 | 4,145,421 | +0.06(+0.60%) |
Jan 21, 2011 | 9.523 | 9.593 | 9.388 | 9.423 | 3,293,320 | -0.04(-0.45%) |
Jan 20, 2011 | 9.345 | 9.629 | 9.239 | 9.466 | 7,440,465 | +0.09(+0.98%) |
Jan 19, 2011 | 9.672 | 9.771 | 9.338 | 9.373 | 7,052,519 | -0.31(-3.15%) |
Jan 18, 2011 | 9.920 | 9.998 | 9.459 | 9.679 | 6,270,824 | -0.26(-2.57%) |
Jan 14, 2011 | 9.714 | 9.941 | 9.686 | 9.934 | 6,239,125 | +0.18(+1.82%) |
Jan 13, 2011 | 9.757 | 9.835 | 9.643 | 9.757 | 5,366,889 | -0.02(-0.22%) |
Jan 12, 2011 | 9.906 | 9.970 | 9.764 | 9.778 | 7,453,763 | -0.01(-0.07%) |
Jan 11, 2011 | 9.806 | 9.977 | 9.679 | 9.785 | 8,937,537 | +0.06(+0.58%) |
Jan 10, 2011 | 9.750 | 9.799 | 9.459 | 9.728 | 9,686,239 | -0.04(-0.44%) |
Jan 07, 2011 | 9.622 | 9.984 | 9.466 | 9.771 | 15,492,732 | +0.18(+1.85%) |
Jan 06, 2011 | 9.345 | 9.806 | 9.324 | 9.593 | 14,973,531 | +0.27(+2.89%) |
Jan 05, 2011 | 9.054 | 9.423 | 9.019 | 9.324 | 9,475,663 | +0.26(+2.86%) |
Jan 04, 2011 | 9.248 | 9.319 | 9.023 | 9.065 | 9,252,932 | -0.14(-1.53%) |
Jan 03, 2011 | 9.079 | 9.234 | 9.051 | 9.206 | 4,996,934 | +0.28(+3.08%) |
Dec 31, 2010 | 9.037 | 9.093 | 8.896 | 8.931 | 3,030,887 | -0.12(-1.33%) |
Dec 30, 2010 | 8.952 | 9.065 | 8.931 | 9.051 | 2,889,623 | +0.08(+0.94%) |
Dec 29, 2010 | 9.015 | 9.058 | 8.881 | 8.966 | 3,212,574 | -0.02(-0.24%) |
Dec 28, 2010 | 9.072 | 9.100 | 8.945 | 8.987 | 3,930,749 | -0.04(-0.39%) |
Dec 27, 2010 | 8.980 | 9.086 | 8.980 | 9.023 | 3,099,183 | +0.00(+0.00%) |
Dec 23, 2010 | 9.171 | 9.206 | 8.966 | 9.023 | 5,250,409 | -0.15(-1.62%) |
Dec 22, 2010 | 9.241 | 9.269 | 9.135 | 9.171 | 8,501,161 | -0.04(-0.46%) |
Dec 21, 2010 | 9.241 | 9.276 | 9.079 | 9.213 | 7,674,532 | +0.04(+0.46%) |
Dec 20, 2010 | 9.213 | 9.340 | 9.121 | 9.171 | 6,174,598 | -0.04(-0.46%) |
Dec 17, 2010 | 9.291 | 9.340 | 9.157 | 9.213 | 6,257,167 | -0.06(-0.61%) |
Dec 16, 2010 | 9.142 | 9.305 | 9.107 | 9.269 | 4,000,556 | +0.17(+1.86%) |
Dec 15, 2010 | 9.206 | 9.410 | 9.051 | 9.100 | 6,080,425 | -0.09(-1.00%) |
Dec 14, 2010 | 9.185 | 9.241 | 9.100 | 9.192 | 9,200,159 | -0.16(-1.66%) |
Dec 13, 2010 | 9.439 | 9.506 | 9.312 | 9.347 | 7,906,514 | -0.20(-2.07%) |
Dec 10, 2010 | 9.354 | 9.552 | 9.160 | 9.545 | 6,776,487 | +0.19(+2.04%) |
Dec 09, 2010 | 9.291 | 9.410 | 9.068 | 9.354 | 7,074,399 | +0.11(+1.22%) |
Dec 08, 2010 | 8.733 | 9.481 | 8.726 | 9.241 | 17,185,360 | +0.51(+5.82%) |
Dec 07, 2010 | 8.578 | 8.776 | 8.550 | 8.733 | 5,862,509 | +0.28(+3.25%) |
Dec 06, 2010 | 8.451 | 8.536 | 8.366 | 8.458 | 2,990,335 | +0.00(+0.00%) |
Dec 03, 2010 | 8.416 | 8.486 | 8.359 | 8.458 | 4,460,187 | -0.01(-0.17%) |
Dec 02, 2010 | 8.275 | 8.698 | 8.197 | 8.472 | 8,450,504 | +0.23(+2.83%) |