Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.076 | 5.076 | 4.995 | 5.044 | 709,135 | +0.08(+1.64%) |
Nov 29, 2011 | 4.968 | 5.022 | 4.908 | 4.962 | 186,976 | -0.03(-0.54%) |
Nov 28, 2011 | 4.946 | 5.000 | 4.858 | 4.989 | 377,504 | +0.14(+2.96%) |
Nov 25, 2011 | 4.903 | 4.946 | 4.822 | 4.846 | 259,184 | -0.06(-1.16%) |
Nov 23, 2011 | 4.903 | 4.971 | 4.881 | 4.903 | 256,314 | -0.02(-0.44%) |
Nov 22, 2011 | 4.973 | 4.984 | 4.876 | 4.925 | 192,867 | -0.04(-0.87%) |
Nov 21, 2011 | 5.027 | 5.071 | 4.908 | 4.968 | 265,369 | -0.11(-2.13%) |
Nov 18, 2011 | 5.136 | 5.146 | 5.060 | 5.076 | 228,045 | -0.03(-0.53%) |
Nov 17, 2011 | 5.141 | 5.163 | 5.076 | 5.103 | 193,039 | -0.03(-0.63%) |
Nov 16, 2011 | 5.222 | 5.260 | 5.119 | 5.136 | 192,171 | -0.11(-2.06%) |
Nov 15, 2011 | 5.157 | 5.276 | 5.133 | 5.244 | 456,927 | +0.08(+1.57%) |
Nov 14, 2011 | 5.244 | 5.276 | 5.101 | 5.163 | 313,521 | -0.11(-2.05%) |
Nov 11, 2011 | 5.255 | 5.293 | 5.228 | 5.271 | 196,474 | +0.08(+1.46%) |
Nov 10, 2011 | 5.271 | 5.271 | 5.184 | 5.195 | 182,380 | +0.00(+0.00%) |
Nov 09, 2011 | 5.238 | 5.293 | 5.184 | 5.195 | 286,182 | -0.16(-3.03%) |
Nov 08, 2011 | 5.330 | 5.395 | 5.206 | 5.357 | 748,368 | +0.08(+1.49%) |
Nov 07, 2011 | 5.290 | 5.338 | 5.236 | 5.279 | 355,863 | -0.04(-0.70%) |
Nov 04, 2011 | 5.279 | 5.364 | 5.242 | 5.316 | 285,685 | -0.02(-0.40%) |
Nov 03, 2011 | 5.322 | 5.354 | 5.183 | 5.338 | 476,904 | +0.05(+1.01%) |
Nov 02, 2011 | 5.231 | 5.311 | 5.177 | 5.284 | 258,714 | +0.10(+1.96%) |
Nov 01, 2011 | 5.210 | 5.300 | 5.161 | 5.183 | 349,589 | -0.14(-2.71%) |
Oct 31, 2011 | 5.418 | 5.460 | 5.311 | 5.327 | 415,248 | -0.17(-3.11%) |
Oct 28, 2011 | 5.642 | 5.744 | 5.487 | 5.498 | 369,177 | -0.14(-2.46%) |
Oct 27, 2011 | 5.493 | 5.648 | 5.429 | 5.637 | 944,893 | +0.26(+4.87%) |
Oct 26, 2011 | 5.381 | 5.498 | 5.306 | 5.375 | 784,025 | +0.07(+1.41%) |
Oct 25, 2011 | 5.167 | 5.562 | 5.167 | 5.300 | 991,475 | +0.16(+3.12%) |
Oct 24, 2011 | 4.969 | 5.450 | 4.969 | 5.140 | 2,023,473 | +0.18(+3.55%) |
Oct 21, 2011 | 5.028 | 5.071 | 4.916 | 4.964 | 285,879 | +0.00(+0.00%) |
Oct 20, 2011 | 4.948 | 5.033 | 4.830 | 4.964 | 211,077 | +0.01(+0.22%) |
Oct 19, 2011 | 4.990 | 5.049 | 4.916 | 4.953 | 233,960 | -0.04(-0.86%) |
Oct 18, 2011 | 4.964 | 5.033 | 4.836 | 4.996 | 599,462 | +0.02(+0.43%) |
Oct 17, 2011 | 5.119 | 5.220 | 4.958 | 4.974 | 230,767 | -0.17(-3.32%) |
Oct 14, 2011 | 5.113 | 5.156 | 5.044 | 5.145 | 207,728 | +0.09(+1.69%) |
Oct 13, 2011 | 4.980 | 5.071 | 4.958 | 5.060 | 176,318 | +0.04(+0.85%) |
Oct 12, 2011 | 5.049 | 5.065 | 4.942 | 5.017 | 446,737 | +0.00(+0.00%) |
Oct 11, 2011 | 4.990 | 5.039 | 4.932 | 5.017 | 339,518 | -0.03(-0.53%) |
Oct 10, 2011 | 4.948 | 5.049 | 4.900 | 5.044 | 316,612 | +0.18(+3.62%) |
Oct 07, 2011 | 5.129 | 5.145 | 4.852 | 4.868 | 426,282 | -0.24(-4.61%) |
Oct 06, 2011 | 5.076 | 5.199 | 4.953 | 5.103 | 1,615,653 | +0.17(+3.36%) |
Oct 05, 2011 | 4.916 | 4.985 | 4.857 | 4.937 | 363,418 | +0.03(+0.65%) |
Oct 04, 2011 | 4.547 | 4.916 | 4.547 | 4.905 | 670,368 | +0.33(+7.12%) |
Oct 03, 2011 | 4.761 | 4.980 | 4.574 | 4.579 | 574,417 | -0.23(-4.78%) |
Sep 30, 2011 | 4.825 | 4.996 | 4.798 | 4.809 | 325,506 | -0.09(-1.75%) |
Sep 29, 2011 | 4.910 | 4.937 | 4.702 | 4.894 | 317,864 | +0.06(+1.22%) |
Sep 28, 2011 | 4.926 | 5.033 | 4.809 | 4.836 | 305,409 | -0.09(-1.74%) |
Sep 27, 2011 | 5.087 | 5.108 | 4.873 | 4.921 | 556,059 | -0.10(-1.92%) |
Sep 26, 2011 | 4.884 | 5.076 | 4.884 | 5.017 | 398,422 | +0.15(+3.19%) |
Sep 23, 2011 | 4.691 | 4.926 | 4.595 | 4.862 | 465,338 | +0.10(+2.13%) |
Sep 22, 2011 | 4.777 | 4.862 | 4.729 | 4.761 | 705,649 | -0.11(-2.20%) |
Sep 21, 2011 | 5.194 | 5.194 | 4.862 | 4.868 | 897,440 | -0.29(-5.60%) |
Sep 20, 2011 | 5.258 | 5.311 | 5.124 | 5.156 | 341,536 | -0.07(-1.33%) |
Sep 19, 2011 | 5.167 | 5.252 | 5.108 | 5.226 | 305,162 | +0.00(+0.00%) |
Sep 16, 2011 | 5.370 | 5.370 | 5.204 | 5.226 | 568,437 | -0.11(-2.10%) |
Sep 15, 2011 | 5.413 | 5.509 | 5.295 | 5.338 | 1,050,948 | -0.03(-0.60%) |
Sep 14, 2011 | 5.156 | 5.429 | 5.060 | 5.370 | 423,791 | +0.22(+4.36%) |
Sep 13, 2011 | 5.140 | 5.210 | 5.071 | 5.145 | 286,658 | +0.03(+0.52%) |
Sep 12, 2011 | 5.055 | 5.183 | 5.006 | 5.119 | 386,676 | -0.01(-0.21%) |
Sep 09, 2011 | 5.236 | 5.295 | 5.103 | 5.129 | 273,697 | -0.15(-2.83%) |
Sep 08, 2011 | 5.322 | 5.455 | 5.258 | 5.279 | 319,227 | -0.06(-1.20%) |
Sep 07, 2011 | 5.252 | 5.343 | 5.194 | 5.343 | 225,774 | +0.18(+3.41%) |
Sep 06, 2011 | 5.087 | 5.177 | 5.044 | 5.167 | 261,923 | -0.02(-0.31%) |
Sep 02, 2011 | 5.252 | 5.279 | 5.145 | 5.183 | 508,742 | -0.13(-2.41%) |
Sep 01, 2011 | 5.418 | 5.487 | 5.271 | 5.311 | 324,005 | -0.10(-1.88%) |
Aug 31, 2011 | 5.557 | 5.557 | 5.274 | 5.413 | 595,242 | -0.11(-1.94%) |
Aug 30, 2011 | 5.728 | 5.728 | 5.455 | 5.519 | 590,765 | +0.01(+0.19%) |
Aug 29, 2011 | 5.402 | 5.565 | 5.381 | 5.509 | 482,880 | +0.17(+3.10%) |
Aug 26, 2011 | 5.295 | 5.375 | 5.199 | 5.343 | 228,776 | +0.04(+0.70%) |
Aug 25, 2011 | 5.498 | 5.551 | 5.306 | 5.306 | 227,305 | -0.17(-3.12%) |
Aug 24, 2011 | 5.381 | 5.487 | 5.316 | 5.477 | 317,896 | +0.11(+1.99%) |
Aug 23, 2011 | 5.407 | 5.407 | 5.327 | 5.370 | 302,271 | -0.03(-0.59%) |
Aug 22, 2011 | 5.391 | 5.423 | 5.247 | 5.402 | 491,031 | +0.12(+2.33%) |
Aug 19, 2011 | 5.274 | 5.364 | 5.231 | 5.279 | 494,377 | -0.04(-0.80%) |
Aug 18, 2011 | 5.284 | 5.423 | 5.119 | 5.322 | 988,950 | -0.07(-1.29%) |
Aug 17, 2011 | 5.300 | 5.413 | 5.263 | 5.391 | 301,428 | +0.11(+2.13%) |
Aug 16, 2011 | 5.322 | 5.354 | 5.183 | 5.279 | 311,554 | -0.08(-1.50%) |
Aug 15, 2011 | 5.391 | 5.391 | 5.300 | 5.359 | 266,769 | -0.02(-0.40%) |
Aug 12, 2011 | 5.461 | 5.487 | 5.316 | 5.381 | 240,511 | -0.04(-0.69%) |
Aug 11, 2011 | 5.097 | 5.509 | 5.081 | 5.418 | 803,981 | +0.36(+7.19%) |
Aug 10, 2011 | 5.391 | 5.397 | 5.033 | 5.055 | 748,800 | -0.42(-7.66%) |
Aug 09, 2011 | 5.379 | 5.601 | 5.126 | 5.474 | 961,268 | +0.35(+6.91%) |
Aug 08, 2011 | 5.400 | 5.432 | 5.115 | 5.120 | 890,760 | -0.35(-6.37%) |
Aug 05, 2011 | 5.654 | 5.743 | 5.411 | 5.469 | 571,665 | -0.15(-2.72%) |
Aug 04, 2011 | 5.648 | 5.812 | 5.606 | 5.622 | 655,494 | -0.08(-1.48%) |
Aug 03, 2011 | 5.743 | 5.749 | 5.601 | 5.706 | 430,430 | -0.03(-0.46%) |
Aug 02, 2011 | 5.706 | 5.923 | 5.682 | 5.733 | 461,676 | +0.02(+0.37%) |
Aug 01, 2011 | 5.933 | 6.039 | 5.675 | 5.712 | 693,650 | -0.08(-1.37%) |
Jul 29, 2011 | 5.880 | 5.907 | 5.675 | 5.791 | 324,940 | -0.13(-2.14%) |
Jul 28, 2011 | 6.028 | 6.065 | 5.907 | 5.917 | 348,558 | -0.10(-1.67%) |
Jul 27, 2011 | 5.970 | 6.060 | 5.896 | 6.018 | 514,009 | +0.05(+0.88%) |
Jul 26, 2011 | 5.954 | 6.060 | 5.891 | 5.965 | 250,343 | +0.00(+0.00%) |
Jul 25, 2011 | 5.896 | 6.049 | 5.812 | 5.965 | 335,223 | +0.01(+0.18%) |
Jul 22, 2011 | 5.917 | 5.997 | 5.902 | 5.954 | 213,586 | +0.04(+0.71%) |
Jul 21, 2011 | 5.933 | 6.039 | 5.907 | 5.912 | 536,657 | +0.02(+0.36%) |
Jul 20, 2011 | 5.759 | 5.981 | 5.754 | 5.891 | 699,770 | +0.14(+2.39%) |
Jul 19, 2011 | 5.706 | 5.859 | 5.664 | 5.754 | 1,183,381 | +0.07(+1.30%) |
Jul 18, 2011 | 5.886 | 6.018 | 5.638 | 5.680 | 1,892,750 | -0.43(-7.08%) |
Jul 15, 2011 | 6.150 | 6.166 | 6.107 | 6.113 | 715,075 | -0.06(-0.94%) |
Jul 14, 2011 | 6.213 | 6.298 | 6.150 | 6.171 | 463,749 | -0.05(-0.76%) |
Jul 13, 2011 | 6.377 | 6.396 | 6.202 | 6.218 | 426,461 | -0.12(-1.92%) |
Jul 12, 2011 | 6.208 | 6.414 | 6.197 | 6.340 | 951,798 | +0.12(+1.87%) |
Jul 11, 2011 | 6.192 | 6.340 | 6.129 | 6.224 | 789,186 | -0.26(-3.99%) |
Jul 08, 2011 | 6.271 | 6.593 | 6.250 | 6.482 | 497,778 | +0.17(+2.76%) |
Jul 07, 2011 | 6.102 | 6.414 | 6.064 | 6.308 | 852,929 | +0.19(+3.11%) |
Jul 06, 2011 | 6.224 | 6.239 | 6.118 | 6.118 | 486,821 | -0.13(-2.03%) |
Jul 05, 2011 | 6.202 | 6.345 | 6.176 | 6.245 | 552,755 | +0.07(+1.11%) |
Jul 01, 2011 | 6.276 | 6.324 | 6.160 | 6.176 | 522,695 | -0.08(-1.27%) |
Jun 30, 2011 | 6.197 | 6.356 | 6.197 | 6.255 | 663,620 | +0.03(+0.51%) |
Jun 29, 2011 | 6.324 | 6.356 | 6.208 | 6.224 | 397,117 | -0.11(-1.75%) |
Jun 28, 2011 | 6.255 | 6.334 | 6.229 | 6.334 | 374,612 | +0.12(+1.87%) |
Jun 27, 2011 | 6.303 | 6.303 | 6.202 | 6.218 | 304,062 | -0.05(-0.84%) |
Jun 24, 2011 | 6.340 | 6.419 | 6.218 | 6.271 | 1,044,934 | -0.06(-0.92%) |
Jun 23, 2011 | 6.271 | 6.356 | 6.171 | 6.329 | 276,770 | +0.02(+0.33%) |
Jun 22, 2011 | 6.303 | 6.350 | 6.271 | 6.308 | 239,372 | -0.02(-0.33%) |
Jun 21, 2011 | 6.334 | 6.348 | 6.213 | 6.329 | 424,828 | +0.01(+0.08%) |
Jun 20, 2011 | 6.334 | 6.356 | 6.261 | 6.324 | 280,236 | +0.05(+0.76%) |
Jun 17, 2011 | 6.292 | 6.387 | 6.234 | 6.276 | 557,554 | +0.00(+0.00%) |
Jun 16, 2011 | 6.287 | 6.387 | 6.229 | 6.276 | 330,595 | -0.01(-0.17%) |
Jun 15, 2011 | 6.356 | 6.488 | 6.166 | 6.287 | 503,300 | -0.10(-1.49%) |
Jun 14, 2011 | 6.129 | 6.524 | 6.129 | 6.382 | 1,651,057 | +0.30(+4.86%) |
Jun 13, 2011 | 6.276 | 6.287 | 6.060 | 6.086 | 760,026 | -0.14(-2.29%) |
Jun 10, 2011 | 6.266 | 6.340 | 6.224 | 6.229 | 495,226 | -0.06(-1.01%) |
Jun 09, 2011 | 6.340 | 6.366 | 6.261 | 6.292 | 480,982 | -0.03(-0.42%) |
Jun 08, 2011 | 6.451 | 6.466 | 6.313 | 6.319 | 523,834 | -0.15(-2.37%) |
Jun 07, 2011 | 6.334 | 6.588 | 6.330 | 6.472 | 883,912 | +0.16(+2.51%) |
Jun 06, 2011 | 6.350 | 6.361 | 6.245 | 6.313 | 847,403 | +0.06(+0.93%) |
Jun 03, 2011 | 6.408 | 6.493 | 6.239 | 6.255 | 963,649 | -0.49(-7.20%) |
May 24, 2011 | 6.741 | 6.762 | 6.656 | 6.741 | 237,360 | -0.01(-0.08%) |
May 23, 2011 | 6.825 | 6.883 | 6.725 | 6.746 | 386,747 | -0.11(-1.62%) |
May 20, 2011 | 6.788 | 6.989 | 6.762 | 6.857 | 690,143 | +0.02(+0.23%) |
May 19, 2011 | 6.841 | 6.952 | 6.815 | 6.841 | 389,668 | +0.02(+0.23%) |
May 18, 2011 | 6.741 | 6.894 | 6.741 | 6.825 | 579,036 | +0.07(+1.09%) |
May 17, 2011 | 6.688 | 6.841 | 6.641 | 6.751 | 763,314 | +0.04(+0.55%) |
May 16, 2011 | 6.688 | 6.831 | 6.688 | 6.715 | 631,549 | -0.01(-0.20%) |
May 13, 2011 | 6.783 | 6.841 | 6.646 | 6.728 | 1,027,901 | -0.06(-0.82%) |
May 12, 2011 | 6.894 | 6.994 | 6.783 | 6.783 | 623,297 | -0.11(-1.65%) |
May 11, 2011 | 6.755 | 6.912 | 6.755 | 6.897 | 621,345 | +0.12(+1.77%) |
May 10, 2011 | 6.850 | 6.891 | 6.620 | 6.776 | 1,547,904 | -0.09(-1.37%) |
May 09, 2011 | 7.608 | 7.723 | 6.640 | 6.870 | 4,261,835 | -0.83(-10.73%) |
May 06, 2011 | 7.665 | 7.812 | 7.644 | 7.697 | 356,357 | +0.05(+0.62%) |
May 05, 2011 | 7.723 | 7.812 | 7.650 | 7.650 | 233,796 | -0.08(-1.01%) |
May 04, 2011 | 7.697 | 7.801 | 7.644 | 7.728 | 197,085 | +0.06(+0.82%) |
May 03, 2011 | 7.686 | 7.738 | 7.608 | 7.665 | 282,439 | -0.04(-0.54%) |
May 02, 2011 | 7.728 | 7.958 | 7.697 | 7.707 | 305,061 | -0.18(-2.32%) |
Apr 29, 2011 | 7.942 | 7.963 | 7.806 | 7.890 | 235,003 | -0.04(-0.53%) |
Apr 28, 2011 | 7.880 | 7.963 | 7.859 | 7.932 | 167,695 | +0.06(+0.80%) |
Apr 27, 2011 | 7.765 | 7.885 | 7.728 | 7.869 | 349,175 | +0.11(+1.42%) |
Apr 26, 2011 | 7.686 | 7.791 | 7.634 | 7.759 | 425,531 | +0.08(+0.99%) |
Apr 25, 2011 | 7.634 | 7.718 | 7.582 | 7.684 | 257,592 | -0.02(-0.31%) |
Apr 21, 2011 | 7.770 | 7.784 | 7.634 | 7.707 | 195,242 | -0.02(-0.27%) |
Apr 20, 2011 | 7.806 | 7.806 | 7.702 | 7.728 | 223,159 | -0.01(-0.14%) |
Apr 19, 2011 | 7.765 | 7.812 | 7.629 | 7.738 | 229,407 | -0.04(-0.54%) |
Apr 18, 2011 | 7.707 | 7.817 | 7.670 | 7.780 | 285,935 | -0.01(-0.07%) |
Apr 15, 2011 | 7.697 | 7.796 | 7.639 | 7.786 | 484,484 | +0.04(+0.57%) |
Apr 14, 2011 | 7.676 | 7.791 | 7.665 | 7.741 | 218,184 | +0.00(+0.03%) |
Apr 13, 2011 | 7.796 | 7.869 | 7.697 | 7.738 | 296,829 | -0.06(-0.74%) |
Apr 12, 2011 | 7.932 | 7.974 | 7.754 | 7.796 | 420,778 | -0.18(-2.29%) |
Apr 11, 2011 | 8.010 | 8.083 | 7.901 | 7.979 | 238,681 | -0.02(-0.20%) |
Apr 08, 2011 | 8.157 | 8.214 | 7.958 | 7.995 | 184,464 | -0.16(-1.92%) |
Apr 07, 2011 | 8.214 | 8.298 | 8.078 | 8.152 | 258,104 | -0.07(-0.89%) |
Apr 06, 2011 | 8.293 | 8.324 | 8.167 | 8.225 | 302,473 | -0.08(-1.01%) |
Apr 05, 2011 | 8.277 | 8.335 | 8.240 | 8.308 | 274,087 | +0.01(+0.06%) |
Apr 04, 2011 | 8.225 | 8.335 | 8.125 | 8.303 | 349,747 | +0.07(+0.89%) |
Apr 01, 2011 | 8.293 | 8.361 | 8.209 | 8.230 | 607,848 | -0.06(-0.76%) |
Mar 31, 2011 | 8.220 | 8.450 | 8.157 | 8.293 | 752,683 | +0.07(+0.89%) |
Mar 30, 2011 | 8.220 | 8.277 | 8.047 | 8.220 | 407,291 | +0.16(+1.95%) |
Mar 29, 2011 | 8.068 | 8.136 | 8.000 | 8.063 | 303,766 | -0.02(-0.19%) |
Mar 28, 2011 | 8.131 | 8.157 | 7.979 | 8.078 | 336,447 | -0.02(-0.26%) |
Mar 25, 2011 | 7.958 | 8.131 | 7.940 | 8.099 | 614,964 | +0.20(+2.58%) |
Mar 24, 2011 | 7.817 | 8.000 | 7.791 | 7.895 | 558,629 | +0.08(+1.07%) |
Mar 23, 2011 | 7.592 | 7.848 | 7.503 | 7.812 | 472,122 | +0.24(+3.11%) |
Mar 22, 2011 | 7.629 | 7.676 | 7.535 | 7.576 | 486,483 | -0.03(-0.41%) |
Mar 21, 2011 | 7.676 | 7.770 | 7.603 | 7.608 | 448,724 | -0.07(-0.89%) |
Mar 18, 2011 | 7.576 | 7.681 | 7.487 | 7.676 | 587,977 | +0.12(+1.59%) |
Mar 17, 2011 | 7.644 | 7.681 | 7.529 | 7.555 | 301,140 | -0.02(-0.28%) |
Mar 16, 2011 | 7.545 | 7.623 | 7.477 | 7.576 | 427,732 | +0.03(+0.42%) |
Mar 15, 2011 | 7.383 | 7.801 | 7.383 | 7.545 | 839,000 | +0.02(+0.28%) |
Mar 14, 2011 | 7.582 | 7.702 | 7.514 | 7.524 | 479,653 | -0.13(-1.71%) |
Mar 11, 2011 | 7.786 | 7.812 | 7.644 | 7.655 | 384,499 | -0.16(-2.01%) |
Mar 10, 2011 | 7.864 | 7.906 | 7.791 | 7.812 | 797,888 | -0.14(-1.71%) |
Mar 09, 2011 | 7.754 | 8.052 | 7.634 | 7.948 | 815,745 | +0.21(+2.74%) |
Mar 08, 2011 | 7.644 | 7.817 | 7.608 | 7.736 | 513,195 | +0.13(+1.68%) |
Mar 07, 2011 | 7.759 | 7.759 | 7.529 | 7.608 | 733,436 | -0.12(-1.49%) |
Mar 04, 2011 | 7.780 | 7.780 | 7.665 | 7.723 | 818,493 | +0.02(+0.27%) |
Mar 03, 2011 | 7.806 | 7.812 | 7.660 | 7.702 | 389,179 | -0.05(-0.61%) |
Mar 02, 2011 | 7.603 | 7.812 | 7.555 | 7.749 | 388,816 | +0.13(+1.72%) |
Mar 01, 2011 | 7.827 | 7.843 | 7.597 | 7.618 | 291,715 | -0.17(-2.15%) |
Feb 28, 2011 | 7.817 | 7.843 | 7.691 | 7.786 | 201,450 | +0.02(+0.20%) |
Feb 25, 2011 | 7.660 | 7.791 | 7.587 | 7.770 | 309,278 | +0.12(+1.57%) |
Feb 24, 2011 | 7.738 | 7.754 | 7.582 | 7.650 | 347,467 | -0.05(-0.61%) |
Feb 23, 2011 | 7.707 | 7.759 | 7.608 | 7.697 | 501,167 | +0.00(+0.00%) |
Feb 22, 2011 | 7.754 | 7.843 | 7.697 | 7.697 | 278,616 | -0.12(-1.47%) |
Feb 18, 2011 | 7.937 | 7.937 | 7.791 | 7.812 | 480,382 | -0.08(-0.99%) |
Feb 17, 2011 | 7.885 | 7.953 | 7.848 | 7.890 | 459,790 | -0.03(-0.33%) |
Feb 16, 2011 | 7.812 | 7.979 | 7.812 | 7.916 | 525,292 | +0.12(+1.47%) |
Feb 15, 2011 | 8.021 | 8.036 | 7.801 | 7.801 | 529,421 | -0.24(-2.93%) |
Feb 14, 2011 | 8.047 | 8.078 | 7.927 | 8.036 | 270,798 | -0.01(-0.13%) |
Feb 11, 2011 | 8.078 | 8.078 | 7.921 | 8.047 | 236,579 | -0.02(-0.26%) |
Feb 10, 2011 | 8.016 | 8.157 | 7.958 | 8.068 | 270,165 | +0.03(+0.33%) |
Feb 09, 2011 | 8.115 | 8.170 | 7.995 | 8.042 | 615,056 | -0.11(-1.38%) |
Feb 08, 2011 | 7.941 | 8.170 | 7.900 | 8.154 | 688,495 | +0.22(+2.75%) |
Feb 07, 2011 | 7.755 | 7.941 | 7.739 | 7.936 | 865,418 | +0.20(+2.55%) |
Feb 04, 2011 | 7.667 | 7.796 | 7.667 | 7.739 | 650,720 | +0.10(+1.36%) |
Feb 03, 2011 | 7.822 | 7.822 | 7.625 | 7.635 | 633,634 | -0.18(-2.26%) |
Feb 02, 2011 | 7.786 | 7.921 | 7.786 | 7.812 | 479,490 | +0.01(+0.07%) |
Feb 01, 2011 | 7.843 | 7.962 | 7.744 | 7.807 | 854,325 | -0.02(-0.27%) |
Jan 31, 2011 | 7.739 | 7.921 | 7.739 | 7.827 | 539,177 | +0.09(+1.21%) |
Jan 28, 2011 | 7.931 | 8.040 | 7.708 | 7.734 | 700,523 | -0.23(-2.93%) |
Jan 27, 2011 | 7.936 | 8.056 | 7.869 | 7.967 | 969,964 | +0.04(+0.46%) |
Jan 26, 2011 | 7.724 | 7.952 | 7.718 | 7.931 | 801,261 | +0.20(+2.55%) |
Jan 25, 2011 | 7.718 | 8.009 | 7.677 | 7.734 | 1,585,916 | +0.00(+0.00%) |
Jan 24, 2011 | 8.050 | 8.170 | 7.677 | 7.734 | 1,710,708 | -0.37(-4.61%) |
Jan 21, 2011 | 8.107 | 8.190 | 8.040 | 8.107 | 804,916 | +0.02(+0.19%) |
Jan 20, 2011 | 8.061 | 8.180 | 8.056 | 8.092 | 638,239 | -0.01(-0.06%) |
Jan 19, 2011 | 8.190 | 8.190 | 8.040 | 8.097 | 850,512 | -0.08(-1.00%) |
Jan 18, 2011 | 8.196 | 8.227 | 8.113 | 8.179 | 473,836 | -0.02(-0.21%) |
Jan 14, 2011 | 8.102 | 8.222 | 8.082 | 8.196 | 501,892 | +0.10(+1.22%) |
Jan 13, 2011 | 8.092 | 8.196 | 8.071 | 8.097 | 238,261 | +0.04(+0.52%) |
Jan 12, 2011 | 8.128 | 8.196 | 8.045 | 8.056 | 308,827 | -0.06(-0.77%) |
Jan 11, 2011 | 8.190 | 8.253 | 8.045 | 8.118 | 572,858 | -0.07(-0.82%) |
Jan 10, 2011 | 8.102 | 8.263 | 8.097 | 8.185 | 553,462 | +0.10(+1.28%) |
Jan 07, 2011 | 8.196 | 8.201 | 8.066 | 8.082 | 517,558 | -0.12(-1.45%) |
Jan 06, 2011 | 8.351 | 8.351 | 8.159 | 8.201 | 573,502 | -0.17(-1.98%) |
Jan 05, 2011 | 8.299 | 8.408 | 8.248 | 8.367 | 712,200 | +0.08(+1.00%) |
Jan 04, 2011 | 9.223 | 9.223 | 8.248 | 8.284 | 1,924,740 | -1.00(-10.73%) |
Jan 03, 2011 | 9.306 | 9.358 | 9.129 | 9.280 | 483,648 | +0.04(+0.45%) |
Dec 31, 2010 | 9.446 | 9.524 | 9.186 | 9.238 | 234,849 | -0.23(-2.41%) |
Dec 30, 2010 | 9.477 | 9.596 | 9.399 | 9.466 | 149,850 | -0.04(-0.44%) |
Dec 29, 2010 | 9.338 | 9.622 | 9.338 | 9.508 | 165,999 | -0.08(-0.81%) |
Dec 28, 2010 | 9.648 | 9.700 | 9.549 | 9.586 | 324,365 | -0.06(-0.59%) |
Dec 27, 2010 | 9.518 | 9.669 | 9.482 | 9.643 | 116,841 | +0.08(+0.87%) |
Dec 23, 2010 | 9.695 | 9.695 | 9.478 | 9.560 | 105,478 | -0.12(-1.29%) |
Dec 22, 2010 | 9.726 | 9.747 | 9.643 | 9.684 | 169,728 | -0.04(-0.43%) |
Dec 21, 2010 | 9.747 | 9.788 | 9.684 | 9.726 | 228,609 | -0.03(-0.27%) |
Dec 20, 2010 | 9.596 | 9.783 | 9.544 | 9.752 | 358,517 | +0.18(+1.90%) |
Dec 17, 2010 | 9.466 | 9.570 | 9.441 | 9.570 | 683,259 | +0.08(+0.82%) |
Dec 16, 2010 | 9.461 | 9.513 | 9.430 | 9.492 | 404,645 | +0.04(+0.38%) |
Dec 15, 2010 | 9.368 | 9.508 | 9.368 | 9.456 | 334,839 | +0.05(+0.55%) |
Dec 14, 2010 | 9.415 | 9.441 | 9.352 | 9.404 | 517,818 | +0.03(+0.33%) |
Dec 13, 2010 | 9.466 | 9.466 | 9.290 | 9.373 | 271,000 | -0.08(-0.82%) |
Dec 10, 2010 | 9.482 | 9.549 | 9.383 | 9.451 | 376,277 | +0.07(+0.77%) |
Dec 09, 2010 | 9.368 | 9.409 | 9.259 | 9.378 | 180,175 | +0.03(+0.33%) |
Dec 08, 2010 | 9.177 | 9.430 | 9.177 | 9.347 | 388,432 | -0.04(-0.44%) |
Dec 07, 2010 | 9.425 | 9.466 | 9.337 | 9.389 | 330,182 | +0.05(+0.50%) |
Dec 06, 2010 | 9.275 | 9.394 | 9.269 | 9.342 | 429,620 | +0.02(+0.17%) |
Dec 03, 2010 | 9.176 | 9.337 | 9.129 | 9.326 | 418,628 | +0.09(+1.01%) |
Dec 02, 2010 | 9.207 | 9.269 | 9.134 | 9.233 | 355,743 | +0.01(+0.11%) |