Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 5.650 | 5.930 | 5.650 | 5.930 | 124,676 | +0.29(+5.14%) |
Nov 29, 2011 | 5.750 | 5.750 | 5.630 | 5.640 | 88,213 | -0.11(-1.91%) |
Nov 28, 2011 | 5.680 | 5.800 | 5.670 | 5.750 | 54,801 | +0.14(+2.50%) |
Nov 25, 2011 | 5.580 | 5.680 | 5.510 | 5.610 | 64,426 | +0.04(+0.72%) |
Nov 24, 2011 | 5.510 | 5.640 | 5.500 | 5.570 | 49,927 | +0.05(+0.91%) |
Nov 23, 2011 | 5.610 | 5.650 | 5.500 | 5.520 | 298,208 | -0.11(-1.95%) |
Nov 22, 2011 | 5.720 | 5.720 | 5.450 | 5.630 | 281,275 | -0.11(-1.92%) |
Nov 21, 2011 | 5.850 | 5.850 | 5.680 | 5.740 | 140,579 | -0.17(-2.88%) |
Nov 18, 2011 | 5.830 | 5.930 | 5.830 | 5.910 | 38,396 | +0.10(+1.72%) |
Nov 17, 2011 | 6.000 | 6.000 | 5.770 | 5.810 | 82,428 | -0.17(-2.84%) |
Nov 16, 2011 | 6.180 | 6.180 | 5.950 | 5.980 | 168,256 | -0.18(-2.92%) |
Nov 15, 2011 | 6.000 | 6.220 | 5.990 | 6.160 | 101,112 | +0.13(+2.16%) |
Nov 14, 2011 | 5.830 | 6.170 | 5.830 | 6.030 | 665,467 | +0.24(+4.15%) |
Nov 11, 2011 | 5.680 | 5.800 | 5.660 | 5.790 | 120,895 | +0.05(+0.87%) |
Nov 10, 2011 | 5.690 | 5.770 | 5.630 | 5.740 | 226,911 | +0.04(+0.70%) |
Nov 09, 2011 | 5.780 | 5.820 | 5.690 | 5.700 | 396,844 | -0.16(-2.73%) |
Nov 08, 2011 | 5.850 | 5.890 | 5.810 | 5.860 | 364,203 | +0.00(+0.00%) |
Nov 07, 2011 | 5.850 | 5.910 | 5.840 | 5.860 | 133,137 | -0.03(-0.51%) |
Nov 04, 2011 | 5.890 | 5.910 | 5.840 | 5.890 | 79,067 | +0.03(+0.51%) |
Nov 03, 2011 | 5.700 | 5.900 | 5.700 | 5.860 | 239,414 | +0.10(+1.74%) |
Nov 02, 2011 | 5.690 | 5.800 | 5.640 | 5.760 | 230,776 | +0.07(+1.23%) |
Nov 01, 2011 | 5.510 | 5.800 | 5.500 | 5.690 | 197,696 | +0.13(+2.34%) |
Oct 31, 2011 | 5.810 | 5.830 | 5.560 | 5.560 | 164,953 | -0.33(-5.60%) |
Oct 28, 2011 | 5.760 | 5.970 | 5.760 | 5.890 | 349,664 | +0.03(+0.51%) |
Oct 27, 2011 | 5.570 | 5.950 | 5.570 | 5.860 | 730,880 | +0.32(+5.78%) |
Oct 26, 2011 | 5.520 | 5.560 | 5.500 | 5.540 | 199,480 | -0.02(-0.36%) |
Oct 25, 2011 | 5.600 | 5.610 | 5.550 | 5.560 | 79,715 | -0.07(-1.24%) |
Oct 24, 2011 | 5.500 | 5.640 | 5.500 | 5.630 | 114,115 | +0.16(+2.93%) |
Oct 21, 2011 | 5.420 | 5.470 | 5.370 | 5.470 | 188,615 | +0.06(+1.11%) |
Oct 20, 2011 | 5.470 | 5.520 | 5.400 | 5.410 | 180,711 | -0.09(-1.64%) |
Oct 19, 2011 | 5.620 | 5.620 | 5.460 | 5.500 | 268,002 | -0.06(-1.08%) |
Oct 18, 2011 | 5.530 | 5.650 | 5.510 | 5.560 | 207,128 | -0.03(-0.54%) |
Oct 17, 2011 | 5.680 | 5.680 | 5.510 | 5.590 | 265,613 | -0.17(-2.95%) |
Oct 14, 2011 | 5.520 | 5.760 | 5.520 | 5.760 | 99,155 | +0.21(+3.78%) |
Oct 13, 2011 | 5.610 | 5.620 | 5.450 | 5.550 | 141,421 | -0.11(-1.94%) |
Oct 12, 2011 | 5.550 | 5.680 | 5.540 | 5.660 | 104,120 | +0.08(+1.43%) |
Oct 11, 2011 | 5.490 | 5.700 | 5.450 | 5.580 | 146,978 | +0.07(+1.27%) |
Oct 07, 2011 | 5.720 | 5.720 | 5.460 | 5.510 | 81,523 | -0.26(-4.51%) |
Oct 06, 2011 | 5.570 | 5.890 | 5.590 | 5.770 | 193,652 | +0.11(+1.94%) |
Oct 05, 2011 | 5.170 | 5.730 | 5.170 | 5.660 | 668,509 | +0.49(+9.48%) |
Oct 04, 2011 | 5.250 | 5.350 | 5.000 | 5.170 | 679,852 | -0.28(-5.14%) |
Oct 03, 2011 | 5.610 | 5.620 | 5.370 | 5.450 | 348,770 | -0.22(-3.88%) |
Sep 30, 2011 | 5.520 | 5.790 | 5.500 | 5.670 | 577,928 | +0.05(+0.89%) |
Sep 29, 2011 | 5.760 | 5.900 | 5.620 | 5.620 | 177,962 | -0.23(-3.93%) |
Sep 28, 2011 | 5.820 | 5.930 | 5.820 | 5.850 | 47,032 | +0.04(+0.69%) |
Sep 27, 2011 | 5.630 | 5.810 | 5.600 | 5.810 | 214,647 | +0.21(+3.75%) |
Sep 26, 2011 | 5.610 | 5.690 | 5.510 | 5.600 | 513,318 | -0.09(-1.58%) |
Sep 23, 2011 | 5.860 | 6.110 | 5.450 | 5.690 | 584,202 | -0.32(-5.32%) |
Sep 22, 2011 | 6.150 | 6.250 | 5.880 | 6.010 | 658,973 | -0.32(-5.06%) |
Sep 21, 2011 | 6.260 | 6.340 | 6.170 | 6.330 | 115,602 | +0.10(+1.61%) |
Sep 20, 2011 | 6.200 | 6.320 | 6.200 | 6.230 | 74,446 | +0.00(+0.00%) |
Sep 19, 2011 | 6.060 | 6.240 | 6.060 | 6.230 | 89,047 | +0.06(+0.97%) |
Sep 16, 2011 | 6.000 | 6.170 | 5.980 | 6.170 | 488,424 | +0.13(+2.15%) |
Sep 15, 2011 | 6.010 | 6.070 | 5.950 | 6.040 | 31,295 | +0.03(+0.50%) |
Sep 14, 2011 | 5.850 | 6.020 | 5.850 | 6.010 | 74,733 | +0.14(+2.39%) |
Sep 13, 2011 | 5.860 | 6.010 | 5.860 | 5.870 | 186,902 | -0.01(-0.17%) |
Sep 12, 2011 | 6.000 | 6.000 | 5.810 | 5.880 | 107,748 | -0.20(-3.29%) |
Sep 09, 2011 | 6.000 | 6.150 | 5.940 | 6.080 | 287,924 | +0.06(+1.00%) |
Sep 08, 2011 | 5.850 | 6.060 | 5.850 | 6.020 | 199,764 | +0.10(+1.69%) |
Sep 07, 2011 | 5.880 | 5.980 | 5.790 | 5.920 | 311,484 | +0.06(+1.02%) |
Sep 06, 2011 | 5.700 | 5.940 | 5.700 | 5.860 | 254,777 | -0.02(-0.34%) |
Sep 02, 2011 | 5.910 | 5.990 | 5.880 | 5.880 | 94,763 | -0.09(-1.51%) |
Sep 01, 2011 | 5.980 | 6.060 | 5.910 | 5.970 | 277,756 | -0.03(-0.50%) |
Aug 31, 2011 | 6.060 | 6.080 | 6.000 | 6.000 | 89,296 | +0.01(+0.17%) |
Aug 30, 2011 | 6.000 | 6.070 | 5.920 | 5.990 | 119,430 | +0.00(+0.00%) |
Aug 29, 2011 | 6.070 | 6.070 | 5.960 | 5.990 | 81,190 | +0.03(+0.50%) |
Aug 26, 2011 | 5.890 | 6.050 | 5.840 | 5.960 | 166,953 | +0.08(+1.36%) |
Aug 25, 2011 | 5.810 | 5.920 | 5.810 | 5.880 | 114,790 | +0.04(+0.68%) |
Aug 24, 2011 | 5.750 | 5.840 | 5.750 | 5.840 | 186,203 | +0.09(+1.57%) |
Aug 23, 2011 | 5.800 | 5.840 | 5.750 | 5.750 | 1,375,256 | -0.05(-0.86%) |
Aug 22, 2011 | 5.800 | 5.850 | 5.800 | 5.800 | 290,407 | +0.00(+0.00%) |
Aug 19, 2011 | 5.810 | 5.840 | 5.800 | 5.800 | 182,200 | -0.06(-1.02%) |
Aug 18, 2011 | 5.800 | 5.910 | 5.750 | 5.860 | 330,767 | -0.08(-1.35%) |
Aug 17, 2011 | 5.930 | 6.010 | 5.900 | 5.940 | 130,967 | -0.01(-0.17%) |
Aug 16, 2011 | 6.090 | 6.110 | 5.950 | 5.950 | 170,558 | -0.22(-3.57%) |
Aug 15, 2011 | 6.070 | 6.270 | 6.060 | 6.170 | 148,868 | +0.11(+1.82%) |
Aug 12, 2011 | 6.240 | 6.330 | 6.060 | 6.060 | 188,463 | -0.12(-1.94%) |
Aug 11, 2011 | 5.950 | 6.240 | 5.920 | 6.180 | 388,928 | +0.18(+3.00%) |
Aug 10, 2011 | 5.970 | 6.090 | 5.910 | 6.000 | 182,754 | -0.02(-0.33%) |
Aug 09, 2011 | 6.000 | 6.020 | 5.810 | 6.020 | 423,734 | +0.12(+2.03%) |
Aug 08, 2011 | 6.000 | 6.000 | 5.660 | 5.900 | 352,848 | -0.21(-3.44%) |
Aug 05, 2011 | 6.130 | 6.160 | 6.030 | 6.110 | 528,883 | -0.04(-0.65%) |
Aug 04, 2011 | 6.230 | 6.250 | 6.140 | 6.150 | 381,626 | -0.09(-1.44%) |
Aug 03, 2011 | 6.200 | 6.300 | 6.150 | 6.240 | 340,342 | +0.00(+0.00%) |
Aug 02, 2011 | 6.140 | 6.280 | 6.130 | 6.240 | 248,504 | +0.10(+1.63%) |
Jul 29, 2011 | 6.100 | 6.250 | 6.090 | 6.140 | 280,061 | +0.02(+0.33%) |
Jul 28, 2011 | 6.270 | 6.330 | 6.100 | 6.120 | 271,549 | -0.13(-2.08%) |
Jul 27, 2011 | 6.400 | 6.400 | 6.250 | 6.250 | 151,869 | -0.13(-2.04%) |
Jul 26, 2011 | 6.290 | 6.420 | 6.290 | 6.380 | 285,439 | +0.09(+1.43%) |
Jul 25, 2011 | 6.270 | 6.330 | 6.270 | 6.290 | 105,762 | -0.06(-0.94%) |
Jul 22, 2011 | 6.330 | 6.380 | 6.290 | 6.350 | 176,643 | -0.03(-0.47%) |
Jul 21, 2011 | 6.410 | 6.460 | 6.360 | 6.380 | 50,610 | -0.08(-1.24%) |
Jul 20, 2011 | 6.400 | 6.480 | 6.370 | 6.460 | 351,346 | +0.02(+0.31%) |
Jul 19, 2011 | 6.400 | 6.440 | 6.380 | 6.440 | 114,196 | -0.01(-0.16%) |
Jul 18, 2011 | 6.450 | 6.490 | 6.410 | 6.450 | 54,600 | -0.10(-1.53%) |
Jul 15, 2011 | 6.510 | 6.590 | 6.420 | 6.550 | 166,522 | +0.03(+0.46%) |
Jul 14, 2011 | 6.530 | 6.580 | 6.500 | 6.520 | 126,240 | -0.03(-0.46%) |
Jul 13, 2011 | 6.560 | 6.680 | 6.540 | 6.550 | 349,731 | -0.05(-0.76%) |
Jul 12, 2011 | 6.520 | 6.630 | 6.510 | 6.600 | 416,538 | +0.02(+0.30%) |
Jul 11, 2011 | 6.530 | 6.590 | 6.420 | 6.580 | 104,695 | +0.00(+0.00%) |
Jul 08, 2011 | 6.470 | 6.580 | 6.420 | 6.580 | 142,752 | +0.12(+1.86%) |
Jul 07, 2011 | 6.370 | 6.510 | 6.370 | 6.460 | 145,453 | -0.05(-0.77%) |
Jul 06, 2011 | 6.400 | 6.510 | 6.380 | 6.510 | 133,300 | +0.12(+1.88%) |
Jul 05, 2011 | 6.260 | 6.410 | 6.030 | 6.390 | 571,539 | +0.11(+1.75%) |
Jul 04, 2011 | 6.290 | 6.320 | 6.280 | 6.280 | 60,379 | -0.08(-1.26%) |
Jun 30, 2011 | 6.400 | 6.400 | 6.320 | 6.360 | 642,499 | -0.03(-0.47%) |
Jun 29, 2011 | 6.390 | 6.420 | 6.320 | 6.390 | 181,715 | -0.02(-0.31%) |
Jun 28, 2011 | 6.250 | 6.430 | 6.250 | 6.410 | 201,270 | -0.09(-1.38%) |
Jun 27, 2011 | 6.360 | 6.500 | 6.320 | 6.500 | 368,424 | +0.08(+1.25%) |
Jun 24, 2011 | 6.300 | 6.430 | 6.300 | 6.420 | 105,725 | +0.04(+0.63%) |
Jun 23, 2011 | 6.310 | 6.380 | 6.260 | 6.380 | 149,403 | +0.01(+0.16%) |
Jun 22, 2011 | 6.350 | 6.380 | 6.310 | 6.370 | 170,538 | +0.02(+0.31%) |
Jun 21, 2011 | 6.410 | 6.420 | 6.350 | 6.350 | 128,110 | +0.00(+0.00%) |
Jun 20, 2011 | 6.410 | 6.410 | 6.350 | 6.350 | 147,242 | -0.10(-1.55%) |
Jun 17, 2011 | 6.340 | 6.450 | 6.320 | 6.450 | 105,937 | +0.07(+1.10%) |
Jun 16, 2011 | 6.270 | 6.410 | 6.260 | 6.380 | 167,591 | +0.09(+1.43%) |
Jun 15, 2011 | 6.280 | 6.330 | 6.180 | 6.290 | 227,176 | +0.01(+0.16%) |
Jun 14, 2011 | 6.320 | 6.420 | 6.220 | 6.280 | 216,456 | -0.12(-1.88%) |
Jun 13, 2011 | 6.170 | 6.400 | 6.130 | 6.400 | 125,220 | +0.11(+1.75%) |
Jun 10, 2011 | 6.200 | 6.290 | 6.000 | 6.290 | 272,387 | +0.10(+1.62%) |
Jun 09, 2011 | 6.190 | 6.290 | 6.130 | 6.190 | 189,031 | +0.04(+0.65%) |
Jun 08, 2011 | 6.350 | 6.390 | 6.120 | 6.150 | 415,412 | -0.24(-3.76%) |
Jun 07, 2011 | 6.410 | 6.420 | 6.350 | 6.390 | 339,631 | -0.04(-0.62%) |
Jun 06, 2011 | 6.550 | 6.550 | 6.420 | 6.430 | 277,392 | -0.13(-1.98%) |
Jun 03, 2011 | 6.550 | 6.600 | 6.530 | 6.560 | 44,187 | +0.03(+0.46%) |
May 24, 2011 | 6.580 | 6.620 | 6.510 | 6.530 | 134,878 | -0.02(-0.31%) |
May 20, 2011 | 6.600 | 6.620 | 6.500 | 6.550 | 259,843 | -0.09(-1.36%) |
May 19, 2011 | 6.710 | 6.710 | 6.620 | 6.640 | 105,367 | -0.03(-0.45%) |
May 18, 2011 | 6.770 | 6.840 | 6.650 | 6.670 | 579,483 | -0.09(-1.33%) |
May 17, 2011 | 6.540 | 6.780 | 6.540 | 6.760 | 312,608 | +0.25(+3.84%) |
May 16, 2011 | 6.500 | 6.540 | 6.500 | 6.510 | 365,071 | +0.01(+0.15%) |
May 13, 2011 | 6.620 | 6.620 | 6.500 | 6.500 | 608,046 | -0.05(-0.76%) |
May 12, 2011 | 6.550 | 6.620 | 6.540 | 6.550 | 711,774 | -0.07(-1.06%) |
May 11, 2011 | 6.630 | 6.670 | 6.590 | 6.620 | 1,491,352 | -0.01(-0.15%) |
May 10, 2011 | 6.650 | 6.700 | 6.550 | 6.630 | 1,030,986 | -0.07(-1.04%) |
May 09, 2011 | 6.810 | 6.810 | 6.640 | 6.700 | 649,736 | -0.11(-1.62%) |
May 06, 2011 | 6.690 | 6.860 | 6.690 | 6.810 | 174,163 | +0.14(+2.10%) |
May 05, 2011 | 6.870 | 6.900 | 6.630 | 6.670 | 389,749 | -0.33(-4.71%) |
May 04, 2011 | 6.920 | 7.020 | 6.780 | 7.000 | 397,852 | +0.12(+1.74%) |
May 03, 2011 | 6.800 | 6.940 | 6.790 | 6.880 | 1,471,732 | +0.08(+1.18%) |
May 02, 2011 | 6.570 | 6.800 | 6.680 | 6.800 | 263,614 | +0.21(+3.19%) |
Apr 29, 2011 | 6.600 | 6.630 | 6.530 | 6.590 | 173,778 | -0.01(-0.15%) |
Apr 28, 2011 | 6.600 | 6.690 | 6.550 | 6.600 | 640,818 | +0.02(+0.30%) |
Apr 27, 2011 | 6.400 | 6.610 | 6.400 | 6.580 | 926,850 | +0.12(+1.86%) |
Apr 26, 2011 | 6.690 | 6.700 | 6.440 | 6.460 | 343,743 | -0.19(-2.86%) |
Apr 25, 2011 | 6.600 | 6.680 | 6.540 | 6.650 | 209,321 | +0.17(+2.62%) |
Apr 21, 2011 | 6.450 | 6.670 | 6.400 | 6.480 | 908,991 | +0.06(+0.93%) |
Apr 20, 2011 | 6.360 | 6.450 | 6.280 | 6.420 | 436,653 | +0.09(+1.42%) |
Apr 19, 2011 | 6.340 | 6.340 | 6.170 | 6.330 | 409,773 | +0.00(+0.00%) |
Apr 18, 2011 | 6.150 | 6.430 | 6.150 | 6.330 | 570,571 | +0.03(+0.48%) |
Apr 15, 2011 | 6.260 | 6.400 | 6.250 | 6.300 | 409,571 | -0.05(-0.79%) |
Apr 14, 2011 | 6.310 | 6.350 | 6.260 | 6.350 | 453,900 | +0.00(+0.00%) |
Apr 13, 2011 | 6.290 | 6.380 | 6.250 | 6.350 | 744,488 | +0.00(+0.00%) |
Apr 12, 2011 | 6.450 | 6.460 | 6.230 | 6.350 | 1,127,018 | -0.21(-3.20%) |
Apr 11, 2011 | 6.620 | 6.660 | 6.550 | 6.560 | 376,746 | -0.13(-1.94%) |
Apr 08, 2011 | 6.540 | 6.740 | 6.540 | 6.690 | 941,188 | +0.17(+2.61%) |
Apr 07, 2011 | 6.690 | 6.690 | 6.460 | 6.520 | 703,816 | -0.14(-2.10%) |
Apr 06, 2011 | 6.730 | 6.740 | 6.600 | 6.660 | 506,712 | -0.11(-1.62%) |
Apr 05, 2011 | 6.790 | 6.830 | 6.660 | 6.770 | 355,062 | -0.02(-0.29%) |
Apr 04, 2011 | 6.850 | 6.920 | 6.640 | 6.790 | 330,756 | -0.05(-0.73%) |
Apr 01, 2011 | 6.510 | 6.960 | 6.450 | 6.840 | 673,421 | +0.28(+4.27%) |
Mar 31, 2011 | 6.600 | 6.730 | 6.430 | 6.560 | 1,032,823 | -0.01(-0.15%) |
Mar 30, 2011 | 6.650 | 6.680 | 6.470 | 6.570 | 819,463 | -0.11(-1.65%) |
Mar 29, 2011 | 6.710 | 6.830 | 6.580 | 6.680 | 1,051,620 | -0.13(-1.91%) |
Mar 28, 2011 | 6.830 | 6.870 | 6.710 | 6.810 | 1,490,537 | -0.17(-2.44%) |
Mar 25, 2011 | 7.140 | 7.200 | 6.980 | 6.980 | 662,102 | -0.21(-2.92%) |
Mar 24, 2011 | 7.610 | 7.610 | 7.190 | 7.190 | 518,964 | -0.16(-2.18%) |
Mar 23, 2011 | 7.230 | 7.450 | 7.210 | 7.350 | 1,087,277 | +0.11(+1.52%) |
Mar 22, 2011 | 7.480 | 7.550 | 7.130 | 7.240 | 1,245,579 | -0.24(-3.21%) |
Mar 21, 2011 | 7.080 | 7.540 | 7.240 | 7.480 | 1,460,746 | +0.68(+10.00%) |
Mar 18, 2011 | 6.790 | 6.830 | 6.450 | 6.800 | 1,559,046 | +0.06(+0.89%) |
Mar 17, 2011 | 6.420 | 6.780 | 6.420 | 6.740 | 4,117,578 | +0.40(+6.31%) |
Mar 16, 2011 | 6.710 | 6.710 | 6.140 | 6.340 | 6,203,025 | -0.50(-7.31%) |
Mar 15, 2011 | 5.800 | 7.200 | 5.750 | 6.840 | 8,609,364 | -0.17(-2.43%) |
Mar 14, 2011 | 6.500 | 7.090 | 6.500 | 7.010 | 6,616,781 | -1.34(-16.05%) |
Mar 11, 2011 | 8.300 | 8.500 | 8.300 | 8.350 | 484,909 | -0.15(-1.76%) |
Mar 10, 2011 | 8.600 | 8.600 | 8.330 | 8.500 | 529,300 | -0.13(-1.51%) |
Mar 09, 2011 | 8.620 | 8.750 | 8.600 | 8.630 | 389,072 | +0.03(+0.35%) |
Mar 08, 2011 | 8.700 | 8.710 | 8.320 | 8.600 | 825,930 | -0.04(-0.46%) |
Mar 07, 2011 | 8.970 | 8.970 | 8.550 | 8.640 | 397,836 | -0.33(-3.68%) |
Mar 04, 2011 | 9.040 | 9.080 | 8.890 | 8.970 | 685,116 | +0.08(+0.90%) |
Mar 03, 2011 | 8.850 | 9.020 | 8.820 | 8.890 | 241,969 | -0.01(-0.11%) |
Mar 02, 2011 | 8.990 | 9.030 | 8.890 | 8.900 | 154,392 | -0.06(-0.67%) |
Mar 01, 2011 | 9.010 | 9.090 | 8.900 | 8.960 | 414,043 | -0.07(-0.78%) |
Feb 28, 2011 | 8.900 | 9.280 | 8.860 | 9.030 | 360,901 | +0.17(+1.92%) |
Feb 25, 2011 | 8.800 | 8.870 | 8.780 | 8.860 | 184,227 | +0.14(+1.61%) |
Feb 24, 2011 | 8.710 | 8.870 | 8.650 | 8.720 | 328,495 | +0.01(+0.11%) |
Feb 23, 2011 | 8.800 | 8.880 | 8.650 | 8.710 | 568,828 | +0.16(+1.87%) |
Feb 22, 2011 | 8.800 | 8.800 | 8.550 | 8.550 | 601,347 | -0.27(-3.06%) |
Feb 18, 2011 | 8.970 | 8.970 | 8.740 | 8.820 | 723,380 | -0.06(-0.68%) |
Feb 17, 2011 | 8.970 | 8.970 | 8.850 | 8.880 | 302,108 | +0.04(+0.45%) |
Feb 16, 2011 | 8.890 | 8.930 | 8.770 | 8.840 | 424,259 | -0.13(-1.45%) |
Feb 15, 2011 | 9.100 | 9.100 | 8.910 | 8.970 | 250,840 | -0.10(-1.10%) |
Feb 14, 2011 | 9.140 | 9.150 | 9.030 | 9.070 | 355,511 | +0.08(+0.89%) |
Feb 11, 2011 | 8.950 | 9.200 | 8.950 | 8.990 | 409,293 | +0.04(+0.45%) |
Feb 10, 2011 | 9.060 | 9.130 | 8.950 | 8.950 | 217,443 | -0.11(-1.21%) |
Feb 09, 2011 | 9.030 | 9.250 | 8.970 | 9.060 | 568,178 | +0.03(+0.33%) |
Feb 08, 2011 | 9.150 | 9.230 | 8.910 | 9.030 | 557,209 | -0.16(-1.74%) |
Feb 07, 2011 | 9.500 | 9.500 | 9.160 | 9.190 | 715,229 | -0.20(-2.13%) |
Feb 04, 2011 | 9.320 | 9.480 | 9.320 | 9.390 | 540,132 | +0.05(+0.54%) |
Feb 03, 2011 | 9.400 | 9.430 | 9.140 | 9.340 | 448,541 | +0.02(+0.21%) |
Feb 02, 2011 | 9.300 | 9.400 | 9.200 | 9.320 | 622,066 | +0.07(+0.76%) |
Feb 01, 2011 | 9.220 | 9.400 | 9.060 | 9.250 | 1,061,792 | +0.14(+1.54%) |
Jan 31, 2011 | 8.730 | 9.190 | 8.720 | 9.110 | 1,013,042 | +0.49(+5.68%) |
Jan 28, 2011 | 8.620 | 8.720 | 8.600 | 8.620 | 388,278 | +0.01(+0.12%) |
Jan 27, 2011 | 8.440 | 8.650 | 8.360 | 8.610 | 620,646 | +0.23(+2.74%) |
Jan 26, 2011 | 8.410 | 8.410 | 8.270 | 8.380 | 315,599 | +0.00(+0.00%) |
Jan 25, 2011 | 8.420 | 8.420 | 8.310 | 8.380 | 584,836 | +0.00(+0.00%) |
Jan 24, 2011 | 8.450 | 8.450 | 8.330 | 8.380 | 1,045,762 | +0.10(+1.21%) |
Jan 21, 2011 | 8.330 | 8.400 | 8.280 | 8.280 | 287,812 | +0.00(+0.00%) |
Jan 20, 2011 | 8.540 | 8.710 | 8.220 | 8.280 | 545,649 | -0.12(-1.43%) |
Jan 19, 2011 | 8.390 | 8.560 | 8.390 | 8.400 | 794,542 | -0.15(-1.75%) |
Jan 18, 2011 | 8.710 | 8.710 | 8.490 | 8.550 | 318,056 | -0.12(-1.38%) |
Jan 17, 2011 | 8.720 | 8.720 | 8.550 | 8.670 | 219,637 | +0.06(+0.70%) |
Jan 14, 2011 | 8.710 | 8.720 | 8.350 | 8.610 | 529,632 | +0.00(+0.00%) |
Jan 13, 2011 | 8.370 | 8.660 | 8.370 | 8.610 | 486,958 | +0.28(+3.36%) |
Jan 12, 2011 | 8.370 | 8.380 | 8.250 | 8.330 | 532,455 | +0.10(+1.22%) |
Jan 11, 2011 | 8.180 | 8.350 | 8.100 | 8.230 | 456,595 | +0.19(+2.36%) |
Jan 10, 2011 | 8.080 | 8.100 | 7.960 | 8.040 | 342,594 | -0.01(-0.12%) |
Jan 07, 2011 | 7.960 | 8.130 | 7.960 | 8.050 | 246,847 | +0.00(+0.00%) |
Jan 06, 2011 | 8.100 | 8.130 | 8.030 | 8.050 | 186,953 | -0.05(-0.62%) |
Jan 05, 2011 | 7.950 | 8.130 | 7.950 | 8.100 | 994,045 | +0.10(+1.25%) |
Jan 04, 2011 | 8.000 | 8.040 | 7.960 | 8.000 | 573,364 | +0.08(+1.01%) |
Dec 31, 2010 | 7.990 | 7.990 | 7.910 | 7.920 | 146,119 | -0.03(-0.38%) |
Dec 30, 2010 | 8.000 | 8.000 | 7.940 | 7.950 | 521,821 | -0.05(-0.62%) |
Dec 29, 2010 | 8.030 | 8.050 | 7.950 | 8.000 | 334,973 | +0.00(+0.00%) |
Dec 24, 2010 | 8.000 | 8.030 | 8.000 | 8.000 | 28,242 | -0.03(-0.37%) |
Dec 23, 2010 | 7.870 | 8.030 | 7.860 | 8.030 | 335,371 | +0.16(+2.03%) |
Dec 22, 2010 | 8.020 | 8.030 | 7.870 | 7.870 | 229,325 | -0.13(-1.62%) |
Dec 21, 2010 | 8.050 | 8.050 | 7.920 | 8.000 | 751,825 | -0.05(-0.62%) |
Dec 20, 2010 | 8.050 | 8.060 | 7.980 | 8.050 | 454,579 | +0.06(+0.75%) |
Dec 17, 2010 | 8.000 | 8.050 | 7.920 | 7.990 | 352,674 | -0.05(-0.62%) |
Dec 16, 2010 | 8.060 | 8.100 | 8.010 | 8.040 | 185,827 | -0.06(-0.74%) |
Dec 15, 2010 | 8.290 | 8.290 | 8.060 | 8.100 | 267,715 | -0.10(-1.22%) |
Dec 14, 2010 | 8.180 | 8.220 | 8.130 | 8.200 | 198,863 | +0.05(+0.61%) |
Dec 13, 2010 | 8.100 | 8.280 | 8.100 | 8.150 | 435,882 | +0.03(+0.37%) |
Dec 10, 2010 | 8.120 | 8.190 | 8.080 | 8.120 | 114,998 | -0.04(-0.49%) |
Dec 09, 2010 | 8.240 | 8.270 | 8.130 | 8.160 | 167,788 | -0.03(-0.37%) |
Dec 08, 2010 | 8.320 | 8.350 | 8.150 | 8.190 | 236,932 | -0.07(-0.85%) |
Dec 07, 2010 | 8.390 | 8.390 | 8.220 | 8.260 | 437,335 | +0.00(+0.00%) |
Dec 06, 2010 | 8.350 | 8.350 | 8.210 | 8.260 | 305,039 | -0.04(-0.48%) |
Dec 03, 2010 | 8.250 | 8.300 | 8.100 | 8.300 | 572,969 | +0.07(+0.85%) |
Dec 02, 2010 | 8.340 | 8.360 | 8.190 | 8.230 | 890,991 | -0.06(-0.72%) |