Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 7.237 | 7.742 | 7.148 | 7.734 | 1,344,973 | +0.81(+11.76%) |
Nov 29, 2011 | 6.879 | 7.042 | 6.773 | 6.920 | 632,665 | +0.06(+0.83%) |
Nov 28, 2011 | 6.904 | 6.944 | 6.733 | 6.863 | 744,957 | +0.22(+3.31%) |
Nov 25, 2011 | 6.757 | 6.909 | 6.635 | 6.643 | 235,050 | -0.08(-1.21%) |
Nov 23, 2011 | 6.896 | 6.936 | 6.716 | 6.725 | 633,988 | -0.25(-3.62%) |
Nov 22, 2011 | 7.018 | 7.107 | 6.896 | 6.977 | 433,947 | -0.06(-0.81%) |
Nov 21, 2011 | 7.229 | 7.270 | 6.969 | 7.034 | 441,154 | -0.36(-4.85%) |
Nov 18, 2011 | 7.278 | 7.441 | 7.123 | 7.392 | 459,040 | +0.14(+1.91%) |
Nov 17, 2011 | 7.392 | 7.579 | 7.197 | 7.254 | 465,574 | -0.13(-1.76%) |
Nov 16, 2011 | 7.311 | 7.612 | 7.237 | 7.384 | 593,253 | -0.03(-0.44%) |
Nov 15, 2011 | 7.099 | 7.482 | 7.062 | 7.417 | 526,870 | +0.26(+3.64%) |
Nov 14, 2011 | 7.384 | 7.400 | 7.091 | 7.156 | 493,588 | -0.28(-3.83%) |
Nov 11, 2011 | 7.360 | 7.579 | 7.303 | 7.441 | 386,368 | +0.19(+2.58%) |
Nov 10, 2011 | 7.189 | 7.303 | 7.156 | 7.254 | 612,592 | +0.19(+2.65%) |
Nov 09, 2011 | 7.441 | 7.547 | 7.050 | 7.066 | 847,946 | -0.62(-8.05%) |
Nov 08, 2011 | 7.620 | 7.710 | 7.417 | 7.685 | 701,122 | +0.12(+1.61%) |
Nov 07, 2011 | 7.465 | 7.612 | 7.303 | 7.563 | 427,737 | +0.07(+0.98%) |
Nov 04, 2011 | 7.376 | 7.531 | 7.286 | 7.490 | 653,622 | +0.01(+0.11%) |
Nov 03, 2011 | 7.237 | 7.522 | 6.985 | 7.482 | 955,033 | +0.35(+4.91%) |
Nov 02, 2011 | 7.009 | 7.180 | 6.896 | 7.132 | 790,301 | +0.27(+3.91%) |
Nov 01, 2011 | 7.099 | 7.233 | 6.822 | 6.863 | 1,236,347 | -0.47(-6.44%) |
Oct 31, 2011 | 7.767 | 7.921 | 7.327 | 7.335 | 1,031,919 | -0.61(-7.68%) |
Oct 28, 2011 | 7.889 | 8.133 | 7.840 | 7.946 | 959,016 | +0.03(+0.41%) |
Oct 27, 2011 | 7.685 | 8.011 | 7.612 | 7.913 | 1,291,896 | +0.52(+7.05%) |
Oct 26, 2011 | 7.417 | 7.693 | 7.286 | 7.392 | 1,336,196 | -0.11(-1.41%) |
Oct 25, 2011 | 7.710 | 7.758 | 7.433 | 7.498 | 1,055,141 | -0.29(-3.76%) |
Oct 24, 2011 | 7.653 | 7.946 | 7.571 | 7.791 | 800,520 | +0.13(+1.70%) |
Oct 21, 2011 | 7.596 | 7.693 | 7.376 | 7.661 | 2,836,673 | +0.20(+2.73%) |
Oct 20, 2011 | 7.311 | 7.474 | 7.042 | 7.457 | 628,978 | +0.16(+2.23%) |
Oct 19, 2011 | 7.343 | 7.384 | 7.148 | 7.294 | 1,128,522 | -0.07(-0.88%) |
Oct 18, 2011 | 6.806 | 7.408 | 6.773 | 7.360 | 1,038,642 | +0.62(+9.18%) |
Oct 17, 2011 | 6.944 | 7.042 | 6.708 | 6.741 | 727,241 | -0.29(-4.17%) |
Oct 14, 2011 | 7.026 | 7.197 | 6.847 | 7.034 | 515,872 | +0.11(+1.53%) |
Oct 13, 2011 | 7.042 | 7.042 | 6.740 | 6.928 | 960,564 | -0.19(-2.63%) |
Oct 12, 2011 | 6.977 | 7.254 | 6.879 | 7.115 | 705,835 | +0.22(+3.19%) |
Oct 11, 2011 | 6.570 | 6.953 | 6.521 | 6.896 | 750,690 | +0.27(+4.05%) |
Oct 10, 2011 | 6.342 | 6.643 | 6.309 | 6.627 | 804,479 | +0.32(+5.03%) |
Oct 07, 2011 | 6.692 | 6.765 | 6.220 | 6.309 | 1,144,162 | -0.36(-5.37%) |
Oct 06, 2011 | 6.554 | 6.684 | 6.277 | 6.668 | 753,286 | +0.24(+3.67%) |
Oct 05, 2011 | 6.391 | 6.497 | 6.163 | 6.431 | 671,323 | +0.03(+0.51%) |
Oct 04, 2011 | 5.642 | 6.423 | 5.609 | 6.399 | 1,208,834 | +0.71(+12.45%) |
Oct 03, 2011 | 5.910 | 6.163 | 5.682 | 5.691 | 1,068,613 | -0.27(-4.51%) |
Sep 30, 2011 | 6.171 | 6.261 | 5.951 | 5.959 | 1,506,302 | -0.35(-5.61%) |
Sep 29, 2011 | 6.285 | 6.358 | 6.147 | 6.313 | 1,192,178 | +0.26(+4.23%) |
Sep 28, 2011 | 6.366 | 6.472 | 6.057 | 6.057 | 843,095 | -0.32(-4.98%) |
Sep 27, 2011 | 6.407 | 6.553 | 6.261 | 6.374 | 1,031,656 | +0.11(+1.82%) |
Sep 26, 2011 | 6.163 | 6.350 | 5.976 | 6.261 | 952,024 | +0.18(+2.94%) |
Sep 23, 2011 | 6.106 | 6.285 | 5.976 | 6.082 | 585,624 | -0.01(-0.13%) |
Sep 22, 2011 | 5.895 | 6.179 | 5.870 | 6.090 | 1,297,420 | -0.02(-0.27%) |
Sep 21, 2011 | 6.521 | 6.578 | 6.074 | 6.106 | 1,295,278 | -0.39(-6.01%) |
Sep 20, 2011 | 6.659 | 6.830 | 6.496 | 6.496 | 631,844 | -0.12(-1.84%) |
Sep 19, 2011 | 6.879 | 6.879 | 6.537 | 6.618 | 561,405 | -0.40(-5.68%) |
Sep 16, 2011 | 7.082 | 7.155 | 6.952 | 7.017 | 1,027,650 | -0.02(-0.35%) |
Sep 15, 2011 | 6.724 | 7.049 | 6.594 | 7.041 | 1,995,064 | +0.50(+7.58%) |
Sep 14, 2011 | 6.602 | 6.602 | 6.374 | 6.545 | 1,252,800 | +0.02(+0.37%) |
Sep 13, 2011 | 6.553 | 6.643 | 6.440 | 6.521 | 1,416,287 | +0.02(+0.25%) |
Sep 12, 2011 | 6.220 | 6.513 | 6.220 | 6.505 | 580,228 | +0.15(+2.43%) |
Sep 09, 2011 | 6.374 | 6.570 | 6.301 | 6.350 | 1,115,857 | -0.10(-1.51%) |
Sep 08, 2011 | 6.667 | 6.744 | 6.448 | 6.448 | 1,438,698 | -0.30(-4.46%) |
Sep 07, 2011 | 6.383 | 6.773 | 6.342 | 6.748 | 1,080,168 | +0.50(+8.07%) |
Sep 06, 2011 | 6.147 | 6.366 | 6.131 | 6.244 | 1,156,729 | -0.14(-2.17%) |
Sep 02, 2011 | 6.667 | 6.757 | 6.318 | 6.383 | 868,152 | -0.52(-7.54%) |
Sep 01, 2011 | 7.139 | 7.244 | 6.854 | 6.903 | 758,620 | -0.24(-3.30%) |
Aug 31, 2011 | 7.220 | 7.244 | 6.992 | 7.139 | 705,250 | -0.02(-0.34%) |
Aug 30, 2011 | 7.114 | 7.196 | 6.879 | 7.163 | 737,735 | -0.01(-0.11%) |
Aug 29, 2011 | 6.805 | 7.175 | 6.748 | 7.171 | 544,232 | +0.47(+7.04%) |
Aug 26, 2011 | 6.537 | 6.765 | 6.472 | 6.700 | 660,910 | +0.09(+1.35%) |
Aug 25, 2011 | 7.025 | 7.375 | 6.594 | 6.610 | 622,704 | -0.31(-4.47%) |
Aug 24, 2011 | 6.740 | 7.001 | 6.667 | 6.919 | 388,399 | +0.16(+2.41%) |
Aug 23, 2011 | 6.334 | 6.765 | 6.212 | 6.757 | 993,354 | +0.43(+6.81%) |
Aug 22, 2011 | 6.578 | 6.578 | 6.285 | 6.326 | 651,799 | -0.03(-0.51%) |
Aug 19, 2011 | 6.627 | 6.773 | 6.334 | 6.358 | 1,180,030 | -0.39(-5.78%) |
Aug 18, 2011 | 7.147 | 7.179 | 6.716 | 6.748 | 1,532,737 | -0.56(-7.68%) |
Aug 17, 2011 | 7.342 | 7.407 | 7.155 | 7.310 | 852,566 | +0.03(+0.45%) |
Aug 16, 2011 | 7.358 | 7.488 | 7.220 | 7.277 | 766,587 | -0.20(-2.61%) |
Aug 15, 2011 | 7.350 | 7.513 | 7.244 | 7.472 | 1,083,561 | +0.24(+3.26%) |
Aug 12, 2011 | 7.610 | 7.675 | 7.212 | 7.236 | 1,222,341 | -0.28(-3.68%) |
Aug 11, 2011 | 7.431 | 7.586 | 7.301 | 7.513 | 1,746,904 | +0.15(+1.99%) |
Aug 10, 2011 | 8.017 | 8.212 | 7.358 | 7.366 | 1,091,934 | -0.90(-10.91%) |
Aug 09, 2011 | 7.927 | 8.269 | 7.350 | 8.269 | 1,911,083 | +0.51(+6.60%) |
Aug 08, 2011 | 8.586 | 8.911 | 7.749 | 7.757 | 1,167,589 | -1.11(-12.48%) |
Aug 05, 2011 | 9.009 | 9.285 | 8.741 | 8.862 | 1,295,031 | -0.03(-0.37%) |
Aug 04, 2011 | 9.424 | 9.537 | 8.879 | 8.895 | 782,164 | -0.66(-6.89%) |
Aug 03, 2011 | 9.326 | 9.570 | 9.110 | 9.554 | 356,759 | +0.22(+2.35%) |
Aug 02, 2011 | 9.562 | 9.700 | 9.326 | 9.334 | 474,384 | -0.33(-3.37%) |
Aug 01, 2011 | 9.822 | 9.863 | 9.562 | 9.659 | 661,730 | -0.03(-0.34%) |
Jul 29, 2011 | 9.635 | 9.749 | 9.521 | 9.692 | 481,209 | -0.06(-0.58%) |
Jul 28, 2011 | 9.700 | 9.838 | 9.635 | 9.749 | 415,148 | +0.09(+0.93%) |
Jul 27, 2011 | 9.602 | 9.887 | 9.505 | 9.659 | 905,999 | -0.11(-1.08%) |
Jul 26, 2011 | 9.887 | 9.887 | 9.708 | 9.765 | 562,760 | -0.14(-1.40%) |
Jul 25, 2011 | 9.903 | 9.985 | 9.724 | 9.903 | 424,016 | -0.11(-1.06%) |
Jul 22, 2011 | 9.911 | 10.15 | 9.798 | 10.01 | 372,751 | -0.12(-1.20%) |
Jul 21, 2011 | 9.968 | 10.16 | 9.936 | 10.13 | 304,378 | +0.23(+2.30%) |
Jul 20, 2011 | 9.887 | 9.968 | 9.806 | 9.903 | 155,882 | +0.03(+0.33%) |
Jul 19, 2011 | 9.676 | 9.883 | 9.602 | 9.871 | 264,794 | +0.28(+2.97%) |
Jul 18, 2011 | 9.716 | 9.741 | 9.537 | 9.586 | 271,581 | -0.17(-1.75%) |
Jul 15, 2011 | 9.846 | 9.911 | 9.716 | 9.757 | 356,077 | -0.04(-0.41%) |
Jul 14, 2011 | 10.12 | 10.12 | 9.757 | 9.798 | 309,816 | -0.27(-2.67%) |
Jul 13, 2011 | 10.02 | 10.24 | 9.919 | 10.07 | 351,764 | +0.09(+0.90%) |
Jul 12, 2011 | 9.822 | 10.20 | 9.814 | 9.976 | 408,513 | +0.11(+1.07%) |
Jul 11, 2011 | 9.976 | 10.15 | 9.814 | 9.871 | 369,136 | -0.27(-2.65%) |
Jul 08, 2011 | 10.14 | 10.18 | 9.980 | 10.14 | 260,532 | -0.16(-1.58%) |
Jul 07, 2011 | 10.19 | 10.34 | 10.11 | 10.30 | 311,780 | +0.21(+2.10%) |
Jul 06, 2011 | 9.985 | 10.10 | 9.928 | 10.09 | 265,684 | +0.06(+0.57%) |
Jul 05, 2011 | 10.16 | 10.17 | 9.936 | 10.03 | 351,465 | -0.15(-1.52%) |
Jul 01, 2011 | 9.993 | 10.24 | 9.944 | 10.19 | 483,207 | +0.20(+1.95%) |
Jun 30, 2011 | 9.854 | 10.02 | 9.830 | 9.993 | 347,078 | +0.11(+1.07%) |
Jun 29, 2011 | 9.952 | 9.968 | 9.724 | 9.887 | 536,225 | +0.01(+0.08%) |
Jun 28, 2011 | 9.749 | 9.879 | 9.611 | 9.879 | 369,449 | +0.12(+1.25%) |
Jun 27, 2011 | 9.529 | 9.911 | 9.529 | 9.757 | 409,252 | +0.23(+2.39%) |
Jun 24, 2011 | 9.554 | 9.611 | 9.505 | 9.529 | 571,363 | +0.00(+0.00%) |
Jun 23, 2011 | 9.659 | 9.676 | 9.293 | 9.529 | 562,930 | -0.26(-2.66%) |
Jun 22, 2011 | 9.936 | 10.06 | 9.789 | 9.789 | 345,570 | -0.20(-2.03%) |
Jun 21, 2011 | 9.985 | 10.08 | 9.846 | 9.993 | 475,157 | +0.08(+0.82%) |
Jun 20, 2011 | 9.952 | 10.03 | 9.741 | 9.911 | 427,124 | +0.10(+0.99%) |
Jun 17, 2011 | 9.668 | 10.00 | 9.588 | 9.814 | 930,655 | +0.19(+2.03%) |
Jun 16, 2011 | 9.310 | 9.619 | 9.310 | 9.619 | 468,927 | +0.30(+3.23%) |
Jun 15, 2011 | 9.416 | 9.481 | 9.261 | 9.318 | 430,891 | -0.22(-2.30%) |
Jun 14, 2011 | 9.343 | 9.627 | 9.270 | 9.538 | 562,135 | +0.28(+3.07%) |
Jun 13, 2011 | 9.156 | 9.318 | 9.018 | 9.253 | 474,787 | +0.13(+1.42%) |
Jun 10, 2011 | 9.229 | 9.343 | 8.977 | 9.123 | 369,375 | -0.18(-1.92%) |
Jun 09, 2011 | 9.294 | 9.383 | 9.172 | 9.302 | 232,141 | +0.06(+0.62%) |
Jun 08, 2011 | 9.465 | 9.513 | 9.245 | 9.245 | 458,797 | -0.27(-2.82%) |
Jun 07, 2011 | 9.481 | 9.603 | 9.416 | 9.513 | 418,911 | +0.13(+1.39%) |
Jun 06, 2011 | 9.595 | 9.595 | 9.343 | 9.383 | 672,957 | -0.17(-1.79%) |
Jun 03, 2011 | 9.505 | 9.716 | 9.440 | 9.554 | 519,484 | -0.13(-1.34%) |
May 24, 2011 | 9.676 | 9.822 | 9.660 | 9.684 | 518,064 | +0.03(+0.34%) |
May 23, 2011 | 9.716 | 9.846 | 9.651 | 9.651 | 381,315 | -0.21(-2.14%) |
May 20, 2011 | 9.944 | 10.03 | 9.855 | 9.863 | 401,738 | -0.15(-1.50%) |
May 19, 2011 | 10.03 | 10.07 | 9.867 | 10.01 | 473,474 | +0.06(+0.61%) |
May 18, 2011 | 9.944 | 10.02 | 9.879 | 9.952 | 458,286 | +0.03(+0.33%) |
May 17, 2011 | 9.911 | 10.03 | 9.903 | 9.920 | 764,671 | -0.02(-0.25%) |
May 16, 2011 | 10.05 | 10.14 | 9.887 | 9.944 | 455,401 | -0.15(-1.45%) |
May 13, 2011 | 10.33 | 10.33 | 10.07 | 10.09 | 259,100 | -0.27(-2.59%) |
May 12, 2011 | 10.17 | 10.41 | 10.07 | 10.36 | 365,716 | +0.11(+1.11%) |
May 11, 2011 | 10.29 | 10.47 | 10.20 | 10.24 | 456,165 | -0.08(-0.79%) |
May 10, 2011 | 10.14 | 10.37 | 10.07 | 10.33 | 522,367 | +0.24(+2.33%) |
May 09, 2011 | 10.06 | 10.20 | 9.928 | 10.09 | 438,316 | +0.03(+0.32%) |
May 06, 2011 | 10.46 | 10.48 | 10.05 | 10.06 | 393,137 | -0.26(-2.52%) |
May 05, 2011 | 10.46 | 10.57 | 10.25 | 10.32 | 466,623 | -0.20(-1.85%) |
May 04, 2011 | 10.56 | 10.58 | 10.42 | 10.51 | 608,898 | -0.02(-0.23%) |
May 03, 2011 | 10.71 | 10.95 | 10.42 | 10.54 | 1,101,805 | -0.19(-1.82%) |
May 02, 2011 | 10.71 | 10.78 | 10.61 | 10.73 | 803,601 | +0.09(+0.84%) |
Apr 29, 2011 | 10.80 | 10.86 | 10.64 | 10.64 | 552,251 | -0.12(-1.13%) |
Apr 28, 2011 | 10.68 | 10.94 | 10.63 | 10.76 | 804,639 | +0.06(+0.61%) |
Apr 27, 2011 | 10.03 | 10.76 | 9.993 | 10.70 | 1,304,443 | +0.76(+7.60%) |
Apr 26, 2011 | 9.814 | 9.952 | 9.757 | 9.944 | 539,110 | +0.14(+1.45%) |
Apr 25, 2011 | 9.627 | 9.822 | 9.554 | 9.802 | 382,948 | +0.20(+2.07%) |
Apr 21, 2011 | 9.513 | 9.611 | 9.408 | 9.603 | 282,569 | +0.15(+1.55%) |
Apr 20, 2011 | 9.554 | 9.574 | 9.408 | 9.456 | 420,127 | +0.02(+0.26%) |
Apr 19, 2011 | 9.619 | 9.692 | 9.367 | 9.432 | 298,686 | -0.11(-1.19%) |
Apr 18, 2011 | 9.465 | 9.619 | 9.408 | 9.546 | 428,686 | -0.06(-0.59%) |
Apr 15, 2011 | 9.603 | 9.627 | 9.465 | 9.603 | 320,820 | -0.03(-0.34%) |
Apr 14, 2011 | 9.505 | 9.651 | 9.424 | 9.635 | 237,603 | +0.02(+0.17%) |
Apr 13, 2011 | 9.960 | 9.976 | 9.513 | 9.619 | 396,070 | -0.25(-2.55%) |
Apr 12, 2011 | 9.822 | 9.960 | 9.806 | 9.871 | 320,799 | -0.06(-0.57%) |
Apr 11, 2011 | 9.928 | 10.03 | 9.879 | 9.928 | 270,551 | -0.02(-0.24%) |
Apr 08, 2011 | 10.27 | 10.27 | 9.911 | 9.952 | 291,617 | -0.24(-2.31%) |
Apr 07, 2011 | 10.16 | 10.31 | 10.16 | 10.19 | 534,641 | +0.04(+0.40%) |
Apr 06, 2011 | 9.960 | 10.18 | 9.911 | 10.15 | 548,292 | +0.26(+2.63%) |
Apr 05, 2011 | 9.838 | 9.985 | 9.830 | 9.887 | 448,241 | +0.02(+0.25%) |
Apr 04, 2011 | 9.749 | 9.879 | 9.725 | 9.863 | 438,747 | +0.15(+1.50%) |
Apr 01, 2011 | 9.668 | 9.846 | 9.627 | 9.716 | 399,835 | +0.14(+1.44%) |
Mar 31, 2011 | 9.505 | 9.611 | 9.408 | 9.578 | 309,046 | +0.04(+0.43%) |
Mar 30, 2011 | 9.473 | 9.578 | 9.383 | 9.538 | 483,615 | +0.11(+1.12%) |
Mar 29, 2011 | 9.375 | 9.497 | 9.335 | 9.432 | 338,088 | +0.08(+0.87%) |
Mar 28, 2011 | 9.497 | 9.530 | 9.351 | 9.351 | 434,401 | -0.11(-1.12%) |
Mar 25, 2011 | 9.359 | 9.668 | 9.359 | 9.456 | 802,703 | +0.13(+1.39%) |
Mar 24, 2011 | 9.213 | 9.440 | 9.099 | 9.326 | 591,657 | +0.14(+1.50%) |
Mar 23, 2011 | 9.286 | 9.294 | 9.042 | 9.188 | 479,860 | -0.13(-1.39%) |
Mar 22, 2011 | 9.294 | 9.375 | 9.286 | 9.318 | 1,053,519 | +0.02(+0.17%) |
Mar 21, 2011 | 9.310 | 9.505 | 9.229 | 9.302 | 1,250,767 | +0.02(+0.17%) |
Mar 18, 2011 | 9.400 | 9.432 | 9.270 | 9.286 | 2,136,556 | -0.02(-0.26%) |
Mar 17, 2011 | 9.408 | 9.440 | 9.213 | 9.310 | 1,260,825 | +0.03(+0.35%) |
Mar 16, 2011 | 9.538 | 9.538 | 9.278 | 9.278 | 740,883 | -0.24(-2.56%) |
Mar 15, 2011 | 9.367 | 9.570 | 9.335 | 9.521 | 739,869 | +0.02(+0.17%) |
Mar 14, 2011 | 9.546 | 9.562 | 9.375 | 9.505 | 705,459 | -0.14(-1.43%) |
Mar 11, 2011 | 9.684 | 9.743 | 9.570 | 9.643 | 425,607 | -0.11(-1.16%) |
Mar 10, 2011 | 9.976 | 9.976 | 9.659 | 9.757 | 917,654 | -0.33(-3.30%) |
Mar 09, 2011 | 10.20 | 10.23 | 10.08 | 10.09 | 622,464 | -0.08(-0.80%) |
Mar 08, 2011 | 9.765 | 10.37 | 9.749 | 10.17 | 1,517,002 | +0.58(+6.10%) |
Mar 07, 2011 | 9.700 | 9.789 | 9.505 | 9.586 | 816,709 | -0.05(-0.51%) |
Mar 04, 2011 | 9.692 | 9.692 | 9.448 | 9.635 | 675,216 | -0.06(-0.67%) |
Mar 03, 2011 | 9.757 | 9.813 | 9.684 | 9.700 | 794,749 | +0.06(+0.63%) |
Mar 02, 2011 | 9.611 | 9.728 | 9.497 | 9.639 | 573,161 | +0.01(+0.13%) |
Mar 01, 2011 | 9.830 | 9.838 | 9.602 | 9.627 | 582,243 | -0.17(-1.74%) |
Feb 28, 2011 | 9.822 | 9.911 | 9.663 | 9.797 | 486,469 | +0.03(+0.33%) |
Feb 25, 2011 | 9.602 | 9.813 | 9.578 | 9.765 | 553,793 | +0.19(+1.95%) |
Feb 24, 2011 | 9.708 | 9.708 | 9.485 | 9.578 | 1,107,963 | -0.14(-1.42%) |
Feb 23, 2011 | 9.773 | 9.911 | 9.684 | 9.716 | 1,086,675 | -0.06(-0.58%) |
Feb 22, 2011 | 10.01 | 10.03 | 9.749 | 9.773 | 734,955 | -0.37(-3.68%) |
Feb 18, 2011 | 10.11 | 10.15 | 10.02 | 10.15 | 535,085 | +0.11(+1.05%) |
Feb 17, 2011 | 10.05 | 10.14 | 10.00 | 10.04 | 286,566 | -0.05(-0.48%) |
Feb 16, 2011 | 9.951 | 10.14 | 9.887 | 10.09 | 293,279 | +0.17(+1.72%) |
Feb 15, 2011 | 9.968 | 10.02 | 9.870 | 9.919 | 557,606 | -0.11(-1.13%) |
Feb 14, 2011 | 10.07 | 10.15 | 9.960 | 10.03 | 328,991 | -0.08(-0.80%) |
Feb 11, 2011 | 9.724 | 10.18 | 9.602 | 10.11 | 445,721 | +0.37(+3.83%) |
Feb 10, 2011 | 9.813 | 9.927 | 9.692 | 9.740 | 484,992 | -0.16(-1.64%) |
Feb 09, 2011 | 9.781 | 10.06 | 9.700 | 9.903 | 509,131 | +0.08(+0.83%) |
Feb 08, 2011 | 9.822 | 9.935 | 9.797 | 9.822 | 496,608 | +0.03(+0.33%) |
Feb 07, 2011 | 9.602 | 9.895 | 9.602 | 9.789 | 334,118 | +0.18(+1.86%) |
Feb 04, 2011 | 9.529 | 9.700 | 9.448 | 9.611 | 931,292 | +0.09(+0.94%) |
Feb 03, 2011 | 9.497 | 9.602 | 9.375 | 9.521 | 833,979 | +0.05(+0.51%) |
Feb 02, 2011 | 9.538 | 9.590 | 9.359 | 9.473 | 653,294 | -0.10(-1.02%) |
Feb 01, 2011 | 9.538 | 9.635 | 9.489 | 9.570 | 822,652 | +0.08(+0.86%) |
Jan 31, 2011 | 9.464 | 9.635 | 9.432 | 9.489 | 974,462 | -0.07(-0.76%) |
Jan 28, 2011 | 9.732 | 9.862 | 9.538 | 9.562 | 1,271,227 | -0.19(-2.00%) |
Jan 27, 2011 | 9.554 | 9.943 | 9.546 | 9.757 | 1,801,014 | +0.04(+0.42%) |
Jan 26, 2011 | 8.929 | 9.854 | 8.758 | 9.716 | 4,757,801 | -0.51(-5.00%) |
Jan 25, 2011 | 10.12 | 10.27 | 10.04 | 10.23 | 725,184 | +0.08(+0.80%) |
Jan 24, 2011 | 10.23 | 10.23 | 10.11 | 10.15 | 506,848 | -0.06(-0.56%) |
Jan 21, 2011 | 10.20 | 10.28 | 10.15 | 10.20 | 492,616 | +0.06(+0.56%) |
Jan 20, 2011 | 10.15 | 10.37 | 10.13 | 10.15 | 549,160 | -0.08(-0.79%) |
Jan 19, 2011 | 10.50 | 10.56 | 10.23 | 10.23 | 684,921 | -0.33(-3.15%) |
Jan 18, 2011 | 10.38 | 10.61 | 10.32 | 10.56 | 926,287 | +0.11(+1.09%) |
Jan 14, 2011 | 10.04 | 10.46 | 10.01 | 10.45 | 1,183,753 | +0.37(+3.62%) |
Jan 13, 2011 | 10.29 | 10.29 | 10.00 | 10.08 | 893,104 | -0.19(-1.84%) |
Jan 12, 2011 | 10.38 | 10.44 | 10.16 | 10.27 | 792,192 | -0.02(-0.22%) |
Jan 11, 2011 | 10.24 | 10.34 | 10.12 | 10.29 | 990,759 | +0.11(+1.12%) |
Jan 10, 2011 | 10.07 | 10.19 | 9.911 | 10.18 | 746,602 | +0.02(+0.24%) |
Jan 07, 2011 | 10.11 | 10.22 | 9.992 | 10.15 | 1,752,942 | +0.04(+0.40%) |
Jan 06, 2011 | 9.960 | 10.14 | 9.887 | 10.11 | 1,192,103 | +0.14(+1.38%) |
Jan 05, 2011 | 9.740 | 9.976 | 9.708 | 9.976 | 608,837 | +0.23(+2.33%) |
Jan 04, 2011 | 9.781 | 9.838 | 9.708 | 9.749 | 2,039,468 | +0.00(+0.00%) |
Jan 03, 2011 | 9.489 | 9.838 | 9.456 | 9.749 | 941,062 | +0.40(+4.25%) |
Dec 31, 2010 | 9.538 | 9.602 | 9.351 | 9.351 | 780,335 | -0.17(-1.79%) |
Dec 30, 2010 | 9.400 | 9.546 | 9.367 | 9.521 | 682,604 | +0.15(+1.56%) |
Dec 29, 2010 | 9.302 | 9.383 | 9.213 | 9.375 | 440,666 | +0.11(+1.23%) |
Dec 28, 2010 | 9.164 | 9.367 | 9.128 | 9.262 | 280,348 | +0.08(+0.88%) |
Dec 27, 2010 | 8.977 | 9.225 | 8.961 | 9.180 | 376,021 | +0.14(+1.53%) |
Dec 23, 2010 | 9.294 | 9.351 | 9.034 | 9.042 | 379,841 | -0.28(-3.05%) |
Dec 22, 2010 | 9.034 | 9.432 | 9.026 | 9.326 | 700,707 | +0.34(+3.79%) |
Dec 21, 2010 | 8.775 | 9.099 | 8.645 | 8.986 | 884,576 | +0.28(+3.26%) |
Dec 20, 2010 | 8.604 | 8.872 | 8.604 | 8.701 | 481,267 | +0.12(+1.42%) |
Dec 17, 2010 | 8.637 | 8.815 | 8.531 | 8.580 | 1,587,004 | -0.02(-0.28%) |
Dec 16, 2010 | 8.645 | 8.791 | 8.563 | 8.604 | 407,624 | +0.01(+0.09%) |
Dec 15, 2010 | 8.628 | 8.864 | 8.490 | 8.596 | 683,434 | -0.02(-0.28%) |
Dec 14, 2010 | 8.531 | 8.791 | 8.466 | 8.620 | 624,978 | +0.13(+1.53%) |
Dec 13, 2010 | 8.710 | 8.710 | 8.466 | 8.491 | 562,362 | -0.15(-1.78%) |
Dec 10, 2010 | 8.734 | 8.750 | 8.584 | 8.645 | 719,727 | -0.05(-0.56%) |
Dec 09, 2010 | 8.604 | 8.774 | 8.507 | 8.693 | 598,869 | +0.14(+1.64%) |
Dec 08, 2010 | 8.312 | 8.693 | 8.232 | 8.553 | 1,114,897 | +0.26(+3.10%) |
Dec 07, 2010 | 8.458 | 8.531 | 8.199 | 8.296 | 1,238,563 | -0.02(-0.29%) |
Dec 06, 2010 | 8.166 | 8.458 | 8.085 | 8.320 | 1,067,209 | +0.13(+1.58%) |
Dec 03, 2010 | 7.753 | 8.235 | 7.744 | 8.191 | 1,728,301 | +0.36(+4.55%) |
Dec 02, 2010 | 7.704 | 7.866 | 7.639 | 7.834 | 8,109,062 | +0.14(+1.79%) |