Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.220 | 9.269 | 9.212 | 9.212 | 264,761 | -0.01(-0.09%) |
Dec 29, 2011 | 9.098 | 9.226 | 9.098 | 9.220 | 88,789 | +0.13(+1.40%) |
Dec 28, 2011 | 9.204 | 9.211 | 9.088 | 9.093 | 160,357 | -0.13(-1.39%) |
Dec 27, 2011 | 9.171 | 9.254 | 9.171 | 9.222 | 518,755 | +0.02(+0.24%) |
Dec 23, 2011 | 9.178 | 9.207 | 9.148 | 9.200 | 1,076,746 | +0.18(+2.03%) |
Dec 21, 2011 | 8.938 | 9.029 | 8.897 | 9.016 | 83,916 | +0.05(+0.61%) |
Dec 20, 2011 | 8.894 | 8.974 | 8.894 | 8.961 | 840,534 | +0.28(+3.17%) |
Dec 19, 2011 | 8.805 | 8.843 | 8.669 | 8.686 | 168,651 | -0.08(-0.94%) |
Dec 16, 2011 | 8.766 | 8.814 | 8.719 | 8.768 | 200,798 | +0.01(+0.17%) |
Dec 15, 2011 | 8.706 | 8.775 | 8.706 | 8.753 | 131,202 | +0.14(+1.64%) |
Dec 14, 2011 | 8.705 | 8.705 | 8.609 | 8.612 | 162,174 | -0.12(-1.42%) |
Dec 13, 2011 | 8.863 | 8.921 | 8.708 | 8.736 | 165,259 | -0.10(-1.08%) |
Dec 12, 2011 | 8.882 | 8.882 | 8.775 | 8.832 | 66,281 | -0.13(-1.43%) |
Dec 09, 2011 | 8.760 | 8.988 | 8.760 | 8.960 | 433,949 | +0.16(+1.87%) |
Dec 08, 2011 | 9.041 | 9.041 | 8.781 | 8.796 | 143,280 | -0.30(-3.29%) |
Dec 07, 2011 | 9.062 | 9.110 | 8.963 | 9.095 | 116,498 | -0.02(-0.17%) |
Dec 06, 2011 | 9.148 | 9.151 | 9.058 | 9.110 | 28,251 | -0.02(-0.23%) |
Dec 05, 2011 | 9.152 | 9.220 | 9.097 | 9.131 | 253,845 | +0.17(+1.87%) |
Dec 02, 2011 | 9.281 | 9.323 | 8.907 | 8.963 | 481,304 | -0.23(-2.45%) |
Dec 01, 2011 | 9.159 | 9.262 | 9.156 | 9.188 | 104,324 | +0.04(+0.46%) |
Nov 30, 2011 | 8.955 | 9.146 | 8.955 | 9.146 | 97,968 | +0.42(+4.79%) |
Nov 29, 2011 | 8.758 | 8.797 | 8.727 | 8.728 | 92,986 | -0.02(-0.20%) |
Nov 28, 2011 | 8.644 | 8.770 | 8.644 | 8.745 | 51,220 | +0.29(+3.39%) |
Nov 25, 2011 | 8.471 | 8.570 | 8.459 | 8.459 | 79,720 | -0.04(-0.50%) |
Nov 23, 2011 | 8.553 | 8.594 | 8.494 | 8.501 | 603,960 | -0.15(-1.74%) |
Nov 22, 2011 | 8.615 | 8.711 | 8.606 | 8.652 | 91,613 | +0.04(+0.49%) |
Nov 21, 2011 | 8.667 | 8.667 | 8.561 | 8.609 | 388,145 | -0.16(-1.84%) |
Nov 18, 2011 | 8.824 | 8.857 | 8.763 | 8.770 | 70,861 | -0.11(-1.28%) |
Nov 17, 2011 | 9.057 | 9.057 | 8.841 | 8.884 | 643,613 | -0.18(-2.03%) |
Nov 16, 2011 | 9.140 | 9.239 | 9.068 | 9.068 | 456,362 | -0.18(-2.00%) |
Nov 15, 2011 | 9.157 | 9.271 | 9.096 | 9.253 | 168,287 | +0.12(+1.34%) |
Nov 14, 2011 | 9.146 | 9.214 | 9.107 | 9.131 | 91,274 | -0.09(-1.00%) |
Nov 11, 2011 | 9.115 | 9.253 | 9.115 | 9.223 | 176,079 | +0.17(+1.93%) |
Nov 10, 2011 | 9.010 | 9.102 | 8.994 | 9.048 | 153,838 | +0.09(+0.95%) |
Nov 09, 2011 | 9.120 | 9.145 | 8.951 | 8.963 | 211,676 | -0.36(-3.91%) |
Nov 08, 2011 | 9.225 | 9.336 | 9.140 | 9.328 | 314,729 | +0.14(+1.57%) |
Nov 07, 2011 | 9.095 | 9.184 | 9.002 | 9.184 | 125,153 | +0.06(+0.70%) |
Nov 04, 2011 | 9.104 | 9.159 | 9.036 | 9.120 | 82,958 | -0.05(-0.58%) |
Nov 03, 2011 | 9.074 | 9.185 | 9.037 | 9.173 | 97,400 | +0.19(+2.09%) |
Nov 02, 2011 | 8.946 | 9.032 | 8.924 | 8.985 | 39,844 | +0.05(+0.60%) |
Nov 01, 2011 | 8.985 | 9.080 | 8.921 | 8.931 | 545,561 | -0.34(-3.71%) |
Oct 31, 2011 | 9.359 | 9.362 | 9.275 | 9.275 | 185,270 | -0.22(-2.31%) |
Oct 28, 2011 | 9.448 | 9.534 | 9.448 | 9.494 | 185,903 | +0.06(+0.63%) |
Oct 27, 2011 | 9.408 | 9.495 | 9.276 | 9.434 | 320,490 | +0.31(+3.36%) |
Oct 26, 2011 | 9.295 | 9.295 | 9.023 | 9.127 | 1,701,004 | -0.07(-0.80%) |
Oct 25, 2011 | 9.397 | 9.405 | 9.201 | 9.201 | 266,441 | -0.29(-3.07%) |
Oct 24, 2011 | 9.315 | 9.511 | 9.315 | 9.492 | 70,656 | +0.24(+2.57%) |
Oct 21, 2011 | 9.174 | 9.272 | 9.174 | 9.254 | 77,350 | +0.18(+1.95%) |
Oct 20, 2011 | 9.095 | 9.104 | 8.947 | 9.077 | 90,080 | -0.05(-0.58%) |
Oct 19, 2011 | 9.076 | 9.265 | 9.076 | 9.131 | 174,584 | +0.09(+1.04%) |
Oct 18, 2011 | 8.979 | 9.099 | 8.871 | 9.037 | 91,300 | +0.10(+1.14%) |
Oct 17, 2011 | 9.112 | 9.112 | 8.935 | 8.935 | 115,744 | -0.26(-2.83%) |
Oct 14, 2011 | 9.246 | 9.246 | 9.141 | 9.195 | 105,978 | +0.07(+0.81%) |
Oct 13, 2011 | 9.043 | 9.143 | 9.037 | 9.121 | 101,239 | -0.02(-0.17%) |
Oct 12, 2011 | 9.185 | 9.253 | 9.137 | 9.137 | 143,057 | +0.02(+0.24%) |
Oct 11, 2011 | 9.073 | 9.156 | 9.073 | 9.115 | 173,301 | +0.03(+0.29%) |
Oct 10, 2011 | 9.007 | 9.112 | 8.994 | 9.088 | 220,356 | +0.23(+2.62%) |
Oct 07, 2011 | 9.055 | 9.055 | 8.840 | 8.857 | 629,771 | -0.17(-1.84%) |
Oct 06, 2011 | 8.956 | 9.037 | 8.841 | 9.023 | 236,369 | +0.12(+1.30%) |
Oct 05, 2011 | 8.689 | 8.929 | 8.689 | 8.907 | 212,576 | +0.18(+2.04%) |
Oct 04, 2011 | 8.352 | 8.728 | 8.320 | 8.728 | 416,492 | +0.27(+3.15%) |
Oct 03, 2011 | 8.789 | 8.882 | 8.454 | 8.462 | 2,560,669 | -0.37(-4.23%) |
Sep 30, 2011 | 8.922 | 9.012 | 8.836 | 8.836 | 96,991 | -0.19(-2.12%) |
Sep 29, 2011 | 9.135 | 9.190 | 8.870 | 9.027 | 136,695 | +0.04(+0.40%) |
Sep 28, 2011 | 9.226 | 9.275 | 8.988 | 8.991 | 88,272 | -0.24(-2.63%) |
Sep 27, 2011 | 9.240 | 9.397 | 9.159 | 9.234 | 171,263 | +0.22(+2.48%) |
Sep 26, 2011 | 8.924 | 9.010 | 8.755 | 9.010 | 108,258 | +0.18(+2.04%) |
Sep 23, 2011 | 8.702 | 8.862 | 8.698 | 8.830 | 84,791 | +0.11(+1.23%) |
Sep 22, 2011 | 8.696 | 8.796 | 8.629 | 8.723 | 113,951 | -0.28(-3.08%) |
Sep 21, 2011 | 9.306 | 9.306 | 9.000 | 9.000 | 58,682 | -0.29(-3.15%) |
Sep 20, 2011 | 9.334 | 9.474 | 9.283 | 9.292 | 78,205 | +0.01(+0.08%) |
Sep 19, 2011 | 9.267 | 9.327 | 9.196 | 9.284 | 118,368 | -0.13(-1.38%) |
Sep 16, 2011 | 9.431 | 9.472 | 9.360 | 9.414 | 159,970 | +0.03(+0.32%) |
Sep 15, 2011 | 9.372 | 9.388 | 9.232 | 9.385 | 103,813 | +0.11(+1.19%) |
Sep 14, 2011 | 9.170 | 9.365 | 9.079 | 9.274 | 151,372 | +0.17(+1.89%) |
Sep 13, 2011 | 8.998 | 9.128 | 8.948 | 9.101 | 172,403 | +0.14(+1.55%) |
Sep 12, 2011 | 8.834 | 8.964 | 8.780 | 8.962 | 320,567 | +0.00(+0.04%) |
Sep 09, 2011 | 9.203 | 9.203 | 8.917 | 8.958 | 94,652 | -0.35(-3.76%) |
Sep 08, 2011 | 9.453 | 9.465 | 9.294 | 9.308 | 611,941 | -0.19(-1.99%) |
Sep 07, 2011 | 9.305 | 9.497 | 9.305 | 9.497 | 546,521 | +0.32(+3.46%) |
Sep 06, 2011 | 8.923 | 9.187 | 8.923 | 9.180 | 179,090 | -0.03(-0.34%) |
Sep 02, 2011 | 9.295 | 9.378 | 9.192 | 9.211 | 338,984 | -0.27(-2.81%) |
Sep 01, 2011 | 9.608 | 9.708 | 9.466 | 9.477 | 231,220 | -0.12(-1.21%) |
Aug 31, 2011 | 9.593 | 9.690 | 9.513 | 9.593 | 232,281 | +0.07(+0.71%) |
Aug 30, 2011 | 9.483 | 9.572 | 9.400 | 9.525 | 292,479 | +0.00(+0.05%) |
Aug 29, 2011 | 9.370 | 9.525 | 9.370 | 9.521 | 128,596 | +0.31(+3.31%) |
Aug 26, 2011 | 9.009 | 9.247 | 8.881 | 9.216 | 386,083 | +0.16(+1.78%) |
Aug 25, 2011 | 9.280 | 9.280 | 9.017 | 9.054 | 65,816 | -0.15(-1.61%) |
Aug 24, 2011 | 9.029 | 9.211 | 9.029 | 9.203 | 247,188 | +0.14(+1.52%) |
Aug 23, 2011 | 8.666 | 9.072 | 8.648 | 9.065 | 383,309 | +0.43(+5.02%) |
Aug 22, 2011 | 8.818 | 8.848 | 8.632 | 8.632 | 262,326 | -0.04(-0.42%) |
Aug 19, 2011 | 8.670 | 8.881 | 8.637 | 8.668 | 161,057 | -0.06(-0.72%) |
Aug 18, 2011 | 8.984 | 8.984 | 8.673 | 8.731 | 576,712 | -0.46(-5.05%) |
Aug 17, 2011 | 9.293 | 9.360 | 9.131 | 9.195 | 132,905 | -0.02(-0.17%) |
Aug 16, 2011 | 9.184 | 9.255 | 9.133 | 9.211 | 198,497 | -0.04(-0.46%) |
Aug 15, 2011 | 9.191 | 9.269 | 9.127 | 9.253 | 305,609 | +0.13(+1.39%) |
Aug 12, 2011 | 9.014 | 9.152 | 8.938 | 9.126 | 266,423 | +0.19(+2.14%) |
Aug 11, 2011 | 8.629 | 9.042 | 8.582 | 8.936 | 292,357 | +0.37(+4.29%) |
Aug 10, 2011 | 8.889 | 8.889 | 8.563 | 8.568 | 276,562 | -0.44(-4.90%) |
Aug 09, 2011 | 9.095 | 9.015 | 8.512 | 9.009 | 733,959 | +0.44(+5.19%) |
Aug 08, 2011 | 8.953 | 9.123 | 8.565 | 8.565 | 689,705 | -0.68(-7.34%) |
Aug 05, 2011 | 9.328 | 9.375 | 9.036 | 9.244 | 1,026,861 | +0.03(+0.31%) |
Aug 04, 2011 | 9.527 | 9.558 | 9.216 | 9.216 | 2,052,085 | -0.45(-4.63%) |
Aug 03, 2011 | 9.629 | 9.697 | 9.467 | 9.663 | 271,473 | +0.04(+0.39%) |
Aug 02, 2011 | 9.810 | 9.891 | 9.625 | 9.625 | 832,365 | -0.26(-2.67%) |
Aug 01, 2011 | 10.24 | 10.24 | 9.841 | 9.890 | 362,987 | -0.24(-2.38%) |
Jul 29, 2011 | 10.01 | 10.20 | 9.985 | 10.13 | 381,577 | +0.03(+0.34%) |
Jul 28, 2011 | 10.17 | 10.24 | 10.08 | 10.10 | 556,806 | -0.08(-0.77%) |
Jul 27, 2011 | 10.32 | 10.33 | 10.16 | 10.17 | 661,623 | -0.20(-1.96%) |
Jul 26, 2011 | 10.53 | 10.53 | 10.36 | 10.38 | 1,478,058 | -0.17(-1.63%) |
Jul 25, 2011 | 10.60 | 10.60 | 10.54 | 10.55 | 902,694 | -0.16(-1.50%) |
Jul 22, 2011 | 10.71 | 10.72 | 10.70 | 10.71 | 167,130 | -0.03(-0.29%) |
Jul 21, 2011 | 10.61 | 10.76 | 10.61 | 10.74 | 243,462 | +0.18(+1.69%) |
Jul 20, 2011 | 10.59 | 10.59 | 10.55 | 10.56 | 474,433 | +0.00(+0.02%) |
Jul 19, 2011 | 10.39 | 10.58 | 10.39 | 10.56 | 67,190 | +0.17(+1.59%) |
Jul 18, 2011 | 10.46 | 10.46 | 10.31 | 10.40 | 254,751 | -0.09(-0.84%) |
Jul 15, 2011 | 10.52 | 10.53 | 10.44 | 10.48 | 80,883 | +0.00(+0.02%) |
Jul 14, 2011 | 10.53 | 10.61 | 10.47 | 10.48 | 76,261 | -0.06(-0.61%) |
Jul 13, 2011 | 10.54 | 10.66 | 10.52 | 10.55 | 453,964 | +0.06(+0.60%) |
Jul 12, 2011 | 10.44 | 10.58 | 10.40 | 10.48 | 146,143 | +0.03(+0.30%) |
Jul 11, 2011 | 10.56 | 10.61 | 10.44 | 10.45 | 220,743 | -0.24(-2.21%) |
Jul 08, 2011 | 10.64 | 10.69 | 10.62 | 10.69 | 246,728 | -0.06(-0.60%) |
Jul 07, 2011 | 10.79 | 10.79 | 10.72 | 10.75 | 943,305 | +0.01(+0.13%) |
Jul 06, 2011 | 10.63 | 10.74 | 10.63 | 10.74 | 113,376 | +0.09(+0.84%) |
Jul 05, 2011 | 10.73 | 10.73 | 10.62 | 10.65 | 174,615 | -0.03(-0.25%) |
Jul 01, 2011 | 10.49 | 10.68 | 10.48 | 10.68 | 506,402 | +0.20(+1.90%) |
Jun 30, 2011 | 10.42 | 10.50 | 10.42 | 10.48 | 340,211 | +0.08(+0.77%) |
Jun 29, 2011 | 10.45 | 10.47 | 10.39 | 10.40 | 262,108 | -0.03(-0.26%) |
Jun 28, 2011 | 10.29 | 10.45 | 10.29 | 10.42 | 149,455 | +0.16(+1.57%) |
Jun 27, 2011 | 10.19 | 10.29 | 10.14 | 10.26 | 67,184 | +0.09(+0.89%) |
Jun 24, 2011 | 10.32 | 10.32 | 10.14 | 10.17 | 138,146 | -0.11(-1.10%) |
Jun 23, 2011 | 10.23 | 10.29 | 10.10 | 10.29 | 225,956 | -0.05(-0.45%) |
Jun 22, 2011 | 10.37 | 10.41 | 10.33 | 10.33 | 683,095 | -0.07(-0.69%) |
Jun 21, 2011 | 10.32 | 10.42 | 10.32 | 10.41 | 263,270 | +0.14(+1.37%) |
Jun 20, 2011 | 10.26 | 10.27 | 10.24 | 10.26 | 244,770 | +0.09(+0.88%) |
Jun 17, 2011 | 10.27 | 10.27 | 10.16 | 10.18 | 143,119 | +0.02(+0.15%) |
Jun 16, 2011 | 10.14 | 10.22 | 10.08 | 10.16 | 690,756 | +0.01(+0.06%) |
Jun 15, 2011 | 10.26 | 10.33 | 10.15 | 10.15 | 378,061 | -0.15(-1.46%) |
Jun 14, 2011 | 10.29 | 10.35 | 10.29 | 10.30 | 1,663,608 | +0.09(+0.89%) |
Jun 13, 2011 | 10.23 | 10.26 | 10.18 | 10.21 | 156,312 | +0.00(+0.03%) |
Jun 10, 2011 | 10.28 | 10.30 | 10.19 | 10.21 | 3,226,116 | -0.14(-1.37%) |
Jun 09, 2011 | 10.27 | 10.39 | 10.26 | 10.35 | 655,028 | +0.09(+0.91%) |
Jun 08, 2011 | 10.29 | 10.29 | 10.24 | 10.26 | 407,911 | -0.05(-0.46%) |
Jun 07, 2011 | 10.26 | 10.37 | 10.26 | 10.31 | 3,747,918 | +0.05(+0.44%) |
Jun 06, 2011 | 10.38 | 10.38 | 10.25 | 10.26 | 917,832 | -0.13(-1.25%) |
Jun 03, 2011 | 10.39 | 10.45 | 10.36 | 10.39 | 616,353 | -0.16(-1.54%) |
May 24, 2011 | 10.55 | 10.58 | 10.51 | 10.55 | 374,339 | -0.01(-0.12%) |
May 23, 2011 | 10.68 | 10.68 | 10.52 | 10.56 | 308,205 | -0.18(-1.67%) |
May 20, 2011 | 10.84 | 10.84 | 10.69 | 10.74 | 908,208 | -0.10(-0.91%) |
May 19, 2011 | 10.86 | 10.90 | 10.78 | 10.84 | 169,024 | +0.05(+0.46%) |
May 18, 2011 | 10.67 | 10.80 | 10.67 | 10.79 | 3,977,206 | +0.13(+1.22%) |
May 17, 2011 | 10.63 | 10.67 | 10.59 | 10.66 | 656,966 | -0.02(-0.20%) |
May 16, 2011 | 10.71 | 10.75 | 10.66 | 10.69 | 707,951 | -0.03(-0.23%) |
May 13, 2011 | 10.81 | 10.81 | 10.68 | 10.71 | 253,243 | -0.07(-0.65%) |
May 12, 2011 | 10.67 | 10.80 | 10.63 | 10.78 | 248,709 | +0.07(+0.61%) |
May 11, 2011 | 10.83 | 10.83 | 10.68 | 10.72 | 149,764 | -0.09(-0.82%) |
May 10, 2011 | 10.79 | 10.83 | 10.71 | 10.80 | 322,817 | +0.07(+0.63%) |
May 09, 2011 | 10.74 | 10.75 | 10.66 | 10.74 | 389,680 | +0.06(+0.53%) |
May 06, 2011 | 10.68 | 10.75 | 10.65 | 10.68 | 179,397 | +0.10(+0.96%) |
May 05, 2011 | 10.60 | 10.70 | 10.57 | 10.58 | 568,112 | -0.06(-0.53%) |
May 04, 2011 | 10.75 | 10.75 | 10.62 | 10.64 | 344,962 | -0.10(-0.95%) |
May 03, 2011 | 10.79 | 10.79 | 10.71 | 10.74 | 1,123,390 | -0.05(-0.51%) |
May 02, 2011 | 10.80 | 10.80 | 10.78 | 10.79 | 485,134 | +0.06(+0.54%) |
Apr 29, 2011 | 10.73 | 10.77 | 10.73 | 10.73 | 312,157 | -0.01(-0.12%) |
Apr 28, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 576,374 | +0.07(+0.62%) |
Apr 27, 2011 | 10.60 | 10.68 | 10.56 | 10.68 | 793,039 | +0.12(+1.12%) |
Apr 26, 2011 | 10.48 | 10.59 | 10.48 | 10.56 | 873,248 | +0.13(+1.29%) |
Apr 25, 2011 | 10.45 | 10.46 | 10.36 | 10.43 | 216,716 | -0.05(-0.46%) |
Apr 21, 2011 | 10.46 | 10.49 | 10.45 | 10.48 | 158,403 | +0.06(+0.62%) |
Apr 20, 2011 | 10.43 | 10.44 | 10.36 | 10.41 | 2,336,593 | +0.07(+0.68%) |
Apr 19, 2011 | 10.28 | 10.34 | 10.26 | 10.34 | 886,434 | +0.08(+0.75%) |
Apr 18, 2011 | 10.30 | 10.31 | 10.22 | 10.26 | 355,763 | -0.15(-1.49%) |
Apr 15, 2011 | 10.31 | 10.45 | 10.31 | 10.42 | 369,940 | +0.10(+0.94%) |
Apr 14, 2011 | 10.20 | 10.32 | 10.19 | 10.32 | 2,278,504 | +0.07(+0.64%) |
Apr 13, 2011 | 10.30 | 10.30 | 10.23 | 10.26 | 551,901 | +0.01(+0.11%) |
Apr 12, 2011 | 10.24 | 10.27 | 10.23 | 10.25 | 1,191,103 | -0.05(-0.52%) |
Apr 11, 2011 | 10.23 | 10.33 | 10.23 | 10.30 | 556,934 | +0.09(+0.92%) |
Apr 08, 2011 | 10.31 | 10.31 | 10.18 | 10.21 | 78,296 | -0.06(-0.56%) |
Apr 07, 2011 | 10.27 | 10.30 | 10.22 | 10.26 | 559,613 | +0.02(+0.24%) |
Apr 06, 2011 | 10.21 | 10.27 | 10.20 | 10.24 | 487,621 | +0.10(+0.94%) |
Apr 05, 2011 | 10.16 | 10.19 | 10.13 | 10.14 | 2,725,231 | -0.03(-0.34%) |
Apr 04, 2011 | 10.20 | 10.20 | 10.14 | 10.18 | 610,547 | +0.03(+0.25%) |
Apr 01, 2011 | 10.12 | 10.22 | 10.11 | 10.15 | 526,552 | +0.10(+1.04%) |
Mar 31, 2011 | 10.03 | 10.08 | 10.03 | 10.05 | 646,671 | -0.01(-0.08%) |
Mar 30, 2011 | 10.07 | 10.07 | 10.03 | 10.06 | 613,936 | +0.04(+0.44%) |
Mar 29, 2011 | 9.939 | 10.01 | 9.902 | 10.01 | 769,935 | +0.08(+0.77%) |
Mar 28, 2011 | 9.935 | 9.960 | 9.925 | 9.935 | 486,183 | +0.01(+0.13%) |
Mar 25, 2011 | 9.921 | 9.971 | 9.875 | 9.922 | 1,649,719 | +0.04(+0.41%) |
Mar 24, 2011 | 9.776 | 9.885 | 9.776 | 9.882 | 64,019 | +0.08(+0.78%) |
Mar 23, 2011 | 9.784 | 9.821 | 9.730 | 9.805 | 143,484 | -0.05(-0.52%) |
Mar 22, 2011 | 9.913 | 9.923 | 9.849 | 9.857 | 367,609 | -0.00(-0.02%) |
Mar 21, 2011 | 9.876 | 9.887 | 9.849 | 9.858 | 174,246 | +0.15(+1.60%) |
Mar 18, 2011 | 9.724 | 9.761 | 9.668 | 9.704 | 114,179 | +0.08(+0.81%) |
Mar 17, 2011 | 9.685 | 9.685 | 9.615 | 9.625 | 160,796 | +0.06(+0.67%) |
Mar 16, 2011 | 9.671 | 9.690 | 9.516 | 9.561 | 366,368 | -0.15(-1.53%) |
Mar 15, 2011 | 9.623 | 9.751 | 9.616 | 9.710 | 348,985 | -0.12(-1.26%) |
Mar 14, 2011 | 9.835 | 9.891 | 9.760 | 9.833 | 161,301 | -0.10(-0.99%) |
Mar 11, 2011 | 9.869 | 9.954 | 9.824 | 9.932 | 313,579 | +0.01(+0.08%) |
Mar 10, 2011 | 10.10 | 10.10 | 9.913 | 9.924 | 161,749 | -0.22(-2.16%) |
Mar 09, 2011 | 10.18 | 10.21 | 10.14 | 10.14 | 306,109 | -0.05(-0.46%) |
Mar 08, 2011 | 10.06 | 10.21 | 10.04 | 10.19 | 1,947,417 | +0.12(+1.23%) |
Mar 07, 2011 | 10.17 | 10.17 | 10.01 | 10.07 | 2,324,229 | -0.08(-0.76%) |
Mar 04, 2011 | 10.12 | 10.18 | 10.08 | 10.14 | 848,419 | -0.03(-0.34%) |
Mar 03, 2011 | 10.00 | 10.19 | 10.00 | 10.18 | 542,194 | +0.25(+2.52%) |
Mar 02, 2011 | 9.891 | 9.941 | 9.858 | 9.927 | 301,178 | +0.02(+0.22%) |
Mar 01, 2011 | 10.03 | 10.04 | 9.905 | 9.905 | 428,187 | -0.06(-0.60%) |
Feb 28, 2011 | 10.02 | 10.03 | 9.927 | 9.965 | 410,005 | +0.02(+0.22%) |
Feb 25, 2011 | 9.841 | 9.966 | 9.827 | 9.943 | 904,553 | +0.13(+1.35%) |
Feb 24, 2011 | 9.790 | 9.873 | 9.734 | 9.810 | 121,847 | +0.00(+0.02%) |
Feb 23, 2011 | 9.941 | 9.963 | 9.780 | 9.808 | 1,091,092 | -0.15(-1.55%) |
Feb 22, 2011 | 10.03 | 10.05 | 9.938 | 9.963 | 801,112 | -0.20(-1.94%) |
Feb 18, 2011 | 10.06 | 10.16 | 10.06 | 10.16 | 97,180 | +0.12(+1.15%) |
Feb 17, 2011 | 9.996 | 10.06 | 9.953 | 10.04 | 94,001 | +0.06(+0.58%) |
Feb 16, 2011 | 9.927 | 10.01 | 9.924 | 9.987 | 322,456 | +0.08(+0.77%) |
Feb 15, 2011 | 9.885 | 9.929 | 9.808 | 9.910 | 1,170,825 | -0.01(-0.09%) |
Feb 14, 2011 | 9.883 | 9.929 | 9.883 | 9.919 | 169,980 | +0.02(+0.22%) |
Feb 11, 2011 | 9.747 | 9.900 | 9.747 | 9.898 | 90,337 | +0.11(+1.12%) |
Feb 10, 2011 | 9.768 | 9.796 | 9.757 | 9.788 | 105,993 | +0.05(+0.48%) |
Feb 09, 2011 | 9.779 | 9.779 | 9.716 | 9.741 | 421,632 | -0.01(-0.08%) |
Feb 08, 2011 | 9.768 | 9.768 | 9.706 | 9.749 | 845,535 | +0.02(+0.24%) |
Feb 07, 2011 | 9.652 | 9.738 | 9.652 | 9.726 | 887,202 | +0.13(+1.37%) |
Feb 04, 2011 | 9.557 | 9.600 | 9.541 | 9.594 | 254,536 | +0.04(+0.41%) |
Feb 03, 2011 | 9.471 | 9.561 | 9.457 | 9.555 | 223,760 | +0.07(+0.78%) |
Feb 02, 2011 | 9.483 | 9.499 | 9.477 | 9.482 | 80,519 | -0.06(-0.64%) |
Feb 01, 2011 | 9.457 | 9.561 | 9.457 | 9.543 | 260,349 | +0.12(+1.24%) |
Jan 31, 2011 | 9.418 | 9.453 | 9.369 | 9.425 | 249,829 | +0.03(+0.27%) |
Jan 28, 2011 | 9.560 | 9.563 | 9.377 | 9.400 | 142,671 | -0.16(-1.67%) |
Jan 27, 2011 | 9.536 | 9.607 | 9.536 | 9.560 | 353,443 | +0.04(+0.44%) |
Jan 26, 2011 | 9.555 | 9.555 | 9.475 | 9.518 | 275,884 | +0.03(+0.31%) |
Jan 25, 2011 | 9.411 | 9.488 | 9.411 | 9.488 | 529,723 | +0.04(+0.46%) |
Jan 24, 2011 | 9.452 | 9.486 | 9.439 | 9.444 | 338,771 | -0.01(-0.12%) |
Jan 21, 2011 | 9.457 | 9.540 | 9.452 | 9.455 | 106,684 | +0.08(+0.80%) |
Jan 20, 2011 | 9.380 | 9.383 | 9.328 | 9.380 | 90,228 | -0.02(-0.19%) |
Jan 19, 2011 | 9.494 | 9.505 | 9.375 | 9.398 | 238,163 | -0.08(-0.83%) |
Jan 18, 2011 | 9.411 | 9.480 | 9.411 | 9.477 | 668,129 | +0.04(+0.43%) |
Jan 14, 2011 | 9.396 | 9.444 | 9.394 | 9.437 | 164,275 | +0.02(+0.25%) |
Jan 13, 2011 | 9.396 | 9.414 | 9.388 | 9.413 | 425,290 | +0.02(+0.18%) |
Jan 12, 2011 | 9.386 | 9.424 | 9.357 | 9.396 | 481,782 | +0.05(+0.55%) |
Jan 11, 2011 | 9.274 | 9.360 | 9.274 | 9.344 | 1,237,096 | +0.12(+1.32%) |
Jan 10, 2011 | 9.136 | 9.230 | 9.125 | 9.222 | 386,597 | +0.05(+0.60%) |
Jan 07, 2011 | 9.211 | 9.213 | 9.120 | 9.167 | 507,659 | -0.04(-0.42%) |
Jan 06, 2011 | 9.275 | 9.275 | 9.183 | 9.206 | 551,724 | -0.06(-0.69%) |
Jan 05, 2011 | 9.244 | 9.277 | 9.217 | 9.271 | 703,273 | +0.00(+0.03%) |
Jan 04, 2011 | 9.361 | 9.361 | 9.245 | 9.267 | 725,024 | -0.07(-0.77%) |