Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 11.91 | 12.15 | 11.68 | 11.83 | 131,965 | -0.01(-0.08%) |
Aug 30, 2011 | 11.89 | 11.92 | 11.68 | 11.84 | 71,882 | -0.14(-1.19%) |
Aug 29, 2011 | 11.71 | 11.99 | 11.38 | 11.98 | 51,248 | +0.37(+3.20%) |
Aug 26, 2011 | 10.93 | 11.62 | 10.61 | 11.61 | 179,615 | +0.60(+5.45%) |
Aug 25, 2011 | 11.55 | 11.55 | 10.86 | 11.01 | 50,450 | -0.40(-3.51%) |
Aug 24, 2011 | 11.34 | 11.86 | 10.96 | 11.41 | 99,701 | +0.07(+0.59%) |
Aug 23, 2011 | 10.68 | 11.38 | 10.65 | 11.34 | 130,203 | +0.72(+6.82%) |
Aug 22, 2011 | 11.12 | 11.13 | 10.55 | 10.62 | 38,212 | -0.23(-2.11%) |
Aug 19, 2011 | 10.68 | 11.40 | 10.48 | 10.85 | 65,757 | -0.04(-0.35%) |
Aug 18, 2011 | 11.15 | 11.23 | 10.80 | 10.89 | 86,881 | -0.67(-5.78%) |
Aug 17, 2011 | 11.44 | 11.71 | 11.16 | 11.55 | 97,259 | +0.15(+1.34%) |
Aug 16, 2011 | 11.37 | 11.59 | 11.24 | 11.40 | 177,128 | -0.10(-0.83%) |
Aug 15, 2011 | 10.49 | 11.61 | 10.44 | 11.50 | 171,595 | +1.10(+10.54%) |
Aug 12, 2011 | 10.71 | 10.71 | 10.32 | 10.40 | 74,971 | -0.18(-1.71%) |
Aug 11, 2011 | 9.924 | 10.89 | 9.667 | 10.58 | 209,769 | +0.73(+7.45%) |
Aug 10, 2011 | 10.12 | 10.27 | 9.677 | 9.848 | 146,653 | -0.57(-5.49%) |
Aug 09, 2011 | 10.40 | 10.57 | 9.533 | 10.42 | 220,490 | +0.20(+1.96%) |
Aug 08, 2011 | 10.72 | 11.29 | 10.18 | 10.22 | 145,956 | -1.15(-10.14%) |
Aug 05, 2011 | 11.94 | 11.98 | 11.07 | 11.37 | 204,658 | -0.44(-3.71%) |
Aug 04, 2011 | 12.49 | 12.63 | 11.80 | 11.81 | 109,891 | -0.79(-6.28%) |
Aug 03, 2011 | 12.34 | 12.70 | 11.82 | 12.60 | 161,643 | +0.27(+2.16%) |
Aug 02, 2011 | 12.97 | 13.19 | 11.95 | 12.34 | 140,570 | -0.71(-5.48%) |
Aug 01, 2011 | 13.20 | 13.26 | 12.75 | 13.05 | 187,852 | +0.14(+1.11%) |
Jul 29, 2011 | 13.13 | 13.13 | 12.83 | 12.91 | 138,492 | -0.36(-2.73%) |
Jul 28, 2011 | 13.04 | 13.44 | 13.00 | 13.27 | 83,934 | +0.26(+1.98%) |
Jul 27, 2011 | 13.28 | 13.44 | 12.86 | 13.01 | 206,225 | -0.29(-2.15%) |
Jul 26, 2011 | 13.08 | 13.65 | 13.07 | 13.30 | 118,109 | +0.27(+2.05%) |
Jul 25, 2011 | 12.95 | 13.20 | 12.80 | 13.03 | 102,955 | -0.10(-0.73%) |
Jul 22, 2011 | 13.18 | 13.35 | 13.11 | 13.13 | 86,507 | -0.20(-1.50%) |
Jul 21, 2011 | 13.09 | 13.44 | 12.95 | 13.33 | 100,214 | +0.28(+2.12%) |
Jul 20, 2011 | 13.23 | 13.23 | 12.99 | 13.05 | 79,391 | -0.10(-0.80%) |
Jul 19, 2011 | 12.76 | 13.31 | 12.76 | 13.16 | 144,732 | +0.41(+3.22%) |
Jul 18, 2011 | 12.47 | 12.88 | 12.24 | 12.75 | 122,435 | +0.13(+1.06%) |
Jul 15, 2011 | 12.82 | 12.96 | 12.49 | 12.61 | 85,788 | -0.11(-0.90%) |
Jul 14, 2011 | 13.39 | 13.44 | 12.67 | 12.73 | 110,055 | -0.66(-4.91%) |
Jul 13, 2011 | 13.15 | 13.44 | 13.15 | 13.38 | 150,057 | +0.30(+2.26%) |
Jul 12, 2011 | 13.15 | 13.29 | 12.92 | 13.09 | 84,549 | -0.07(-0.51%) |
Jul 11, 2011 | 13.31 | 13.33 | 12.93 | 13.16 | 82,744 | -0.26(-1.92%) |
Jul 08, 2011 | 13.26 | 13.50 | 13.07 | 13.41 | 134,793 | -0.08(-0.57%) |
Jul 07, 2011 | 13.81 | 14.16 | 13.44 | 13.49 | 200,604 | -0.21(-1.53%) |
Jul 06, 2011 | 13.47 | 13.72 | 13.25 | 13.70 | 130,304 | +0.23(+1.70%) |
Jul 05, 2011 | 13.62 | 13.91 | 13.23 | 13.47 | 180,683 | -0.12(-0.91%) |
Jul 01, 2011 | 12.66 | 13.64 | 12.52 | 13.59 | 167,406 | +0.94(+7.46%) |
Jun 30, 2011 | 12.68 | 12.78 | 12.47 | 12.65 | 124,722 | +0.01(+0.08%) |
Jun 29, 2011 | 12.24 | 12.73 | 12.24 | 12.64 | 207,732 | +0.39(+3.19%) |
Jun 28, 2011 | 11.34 | 12.27 | 11.34 | 12.25 | 152,867 | +0.92(+8.07%) |
Jun 27, 2011 | 10.98 | 11.43 | 10.78 | 11.33 | 145,794 | +0.42(+3.84%) |
Jun 24, 2011 | 10.85 | 11.18 | 10.60 | 10.92 | 2,363,064 | +0.07(+0.62%) |
Jun 23, 2011 | 10.56 | 11.19 | 10.31 | 10.85 | 150,968 | +0.17(+1.61%) |
Jun 22, 2011 | 10.58 | 10.88 | 10.33 | 10.68 | 256,480 | -0.01(-0.09%) |
Jun 21, 2011 | 11.53 | 11.53 | 9.867 | 10.69 | 505,273 | -0.92(-7.89%) |
Jun 20, 2011 | 11.52 | 11.62 | 11.25 | 11.60 | 82,286 | +0.19(+1.67%) |
Jun 17, 2011 | 11.42 | 11.49 | 11.05 | 11.41 | 119,429 | +0.03(+0.25%) |
Jun 16, 2011 | 11.55 | 11.73 | 11.17 | 11.38 | 143,166 | -0.22(-1.89%) |
Jun 15, 2011 | 11.80 | 11.92 | 11.32 | 11.60 | 112,753 | -0.31(-2.56%) |
Jun 14, 2011 | 11.92 | 12.10 | 11.68 | 11.91 | 92,310 | +0.06(+0.48%) |
Jun 13, 2011 | 11.89 | 12.15 | 11.73 | 11.85 | 314,846 | -0.07(-0.56%) |
Jun 10, 2011 | 11.92 | 12.09 | 11.76 | 11.92 | 137,878 | -0.01(-0.08%) |
Jun 09, 2011 | 11.96 | 12.16 | 11.53 | 11.93 | 100,386 | +0.00(+0.00%) |
Jun 08, 2011 | 12.22 | 12.39 | 11.63 | 11.93 | 163,932 | -0.30(-2.42%) |
Jun 07, 2011 | 12.18 | 12.43 | 12.16 | 12.22 | 62,535 | +0.09(+0.71%) |
Jun 06, 2011 | 12.47 | 12.58 | 12.01 | 12.14 | 108,539 | -0.26(-2.08%) |
Jun 03, 2011 | 11.95 | 12.41 | 11.95 | 12.39 | 134,767 | +1.23(+11.02%) |
May 24, 2011 | 10.88 | 11.20 | 10.49 | 11.16 | 125,442 | +0.29(+2.63%) |
May 23, 2011 | 11.01 | 11.03 | 10.75 | 10.88 | 87,785 | -0.27(-2.40%) |
May 20, 2011 | 11.02 | 11.14 | 10.95 | 11.14 | 124,158 | +0.14(+1.30%) |
May 19, 2011 | 10.81 | 11.11 | 10.61 | 11.00 | 118,190 | +0.25(+2.31%) |
May 18, 2011 | 10.37 | 10.76 | 10.13 | 10.75 | 177,338 | +0.27(+2.55%) |
May 17, 2011 | 10.65 | 10.78 | 10.44 | 10.49 | 85,482 | +0.03(+0.27%) |
May 16, 2011 | 10.50 | 10.67 | 10.34 | 10.46 | 107,884 | -0.15(-1.44%) |
May 13, 2011 | 10.84 | 10.84 | 10.49 | 10.61 | 79,722 | -0.12(-1.15%) |
May 12, 2011 | 10.25 | 10.83 | 9.724 | 10.73 | 365,659 | +0.45(+4.36%) |
May 11, 2011 | 10.84 | 11.31 | 10.08 | 10.29 | 219,314 | -0.46(-4.26%) |
May 10, 2011 | 10.11 | 10.80 | 9.876 | 10.74 | 309,970 | +0.69(+6.82%) |
May 09, 2011 | 9.619 | 10.11 | 9.533 | 10.06 | 97,568 | +0.44(+4.56%) |
May 06, 2011 | 9.543 | 9.638 | 9.362 | 9.619 | 57,915 | +0.11(+1.20%) |
May 05, 2011 | 9.342 | 9.686 | 9.266 | 9.505 | 76,883 | +0.14(+1.53%) |
May 04, 2011 | 9.390 | 9.695 | 9.076 | 9.362 | 160,605 | -0.05(-0.51%) |
May 03, 2011 | 9.428 | 10.08 | 9.228 | 9.409 | 120,758 | -0.04(-0.40%) |
May 02, 2011 | 9.476 | 9.657 | 9.439 | 9.447 | 104,719 | -0.02(-0.20%) |
Apr 29, 2011 | 9.266 | 9.791 | 9.247 | 9.466 | 107,386 | +0.17(+1.85%) |
Apr 28, 2011 | 9.276 | 9.342 | 8.961 | 9.295 | 95,501 | -0.04(-0.41%) |
Apr 27, 2011 | 9.152 | 9.505 | 8.818 | 9.333 | 177,870 | +0.18(+1.98%) |
Apr 26, 2011 | 8.475 | 9.419 | 8.351 | 9.152 | 437,149 | +1.30(+16.50%) |
Apr 25, 2011 | 7.760 | 7.913 | 7.617 | 7.855 | 82,100 | +0.22(+2.87%) |
Apr 21, 2011 | 7.484 | 7.665 | 7.321 | 7.636 | 74,614 | +0.17(+2.30%) |
Apr 20, 2011 | 7.379 | 7.474 | 7.302 | 7.464 | 27,358 | +0.15(+2.09%) |
Apr 19, 2011 | 7.245 | 7.341 | 7.245 | 7.312 | 46,334 | +0.10(+1.32%) |
Apr 18, 2011 | 7.159 | 7.227 | 7.083 | 7.217 | 59,016 | -0.06(-0.79%) |
Apr 15, 2011 | 7.331 | 7.331 | 7.178 | 7.274 | 74,572 | -0.04(-0.52%) |
Apr 14, 2011 | 7.198 | 7.321 | 7.198 | 7.312 | 19,903 | +0.01(+0.13%) |
Apr 13, 2011 | 7.255 | 7.302 | 7.150 | 7.302 | 13,038 | +0.10(+1.46%) |
Apr 12, 2011 | 7.350 | 7.350 | 7.102 | 7.198 | 101,890 | -0.19(-2.58%) |
Apr 11, 2011 | 7.598 | 7.598 | 7.266 | 7.388 | 26,016 | -0.18(-2.39%) |
Apr 08, 2011 | 7.712 | 7.731 | 7.550 | 7.569 | 20,432 | -0.20(-2.58%) |
Apr 07, 2011 | 7.436 | 7.770 | 7.436 | 7.770 | 35,372 | +0.15(+2.00%) |
Apr 06, 2011 | 7.426 | 7.617 | 7.369 | 7.617 | 22,952 | +0.19(+2.57%) |
Apr 05, 2011 | 7.360 | 7.436 | 7.293 | 7.426 | 19,804 | +0.07(+0.91%) |
Apr 04, 2011 | 7.341 | 7.360 | 7.312 | 7.360 | 35,482 | -0.01(-0.13%) |
Apr 01, 2011 | 7.379 | 7.388 | 7.331 | 7.369 | 23,386 | +0.00(+0.00%) |
Mar 31, 2011 | 7.341 | 7.426 | 7.293 | 7.369 | 66,489 | +0.03(+0.39%) |
Mar 30, 2011 | 7.360 | 7.369 | 7.064 | 7.341 | 113,011 | +0.02(+0.26%) |
Mar 29, 2011 | 7.150 | 7.341 | 6.969 | 7.321 | 42,922 | +0.13(+1.86%) |
Mar 28, 2011 | 7.074 | 7.198 | 7.074 | 7.188 | 36,257 | +0.09(+1.21%) |
Mar 25, 2011 | 6.740 | 7.169 | 6.702 | 7.102 | 18,857 | +0.00(+0.00%) |
Mar 24, 2011 | 7.236 | 7.255 | 6.959 | 7.102 | 11,463 | -0.12(-1.72%) |
Mar 23, 2011 | 7.360 | 7.412 | 7.140 | 7.226 | 45,767 | -0.16(-2.19%) |
Mar 22, 2011 | 7.236 | 7.407 | 7.236 | 7.388 | 39,837 | +0.15(+2.11%) |
Mar 21, 2011 | 7.112 | 7.244 | 6.892 | 7.236 | 33,874 | +0.33(+4.83%) |
Mar 18, 2011 | 6.988 | 7.007 | 6.864 | 6.902 | 13,562 | +0.00(+0.00%) |
Mar 17, 2011 | 6.778 | 6.959 | 6.578 | 6.902 | 20,871 | +0.20(+2.99%) |
Mar 16, 2011 | 6.664 | 6.950 | 6.664 | 6.702 | 49,605 | +0.04(+0.57%) |
Mar 15, 2011 | 6.673 | 6.850 | 6.578 | 6.664 | 64,936 | -0.25(-3.59%) |
Mar 14, 2011 | 6.854 | 6.959 | 6.826 | 6.912 | 29,662 | -0.01(-0.14%) |
Mar 11, 2011 | 6.921 | 6.978 | 6.778 | 6.921 | 25,393 | -0.06(-0.82%) |
Mar 10, 2011 | 6.959 | 6.997 | 6.808 | 6.978 | 48,284 | -0.03(-0.41%) |
Mar 09, 2011 | 6.959 | 7.064 | 6.949 | 7.007 | 18,621 | +0.08(+1.10%) |
Mar 08, 2011 | 6.931 | 7.064 | 6.912 | 6.931 | 24,220 | +0.02(+0.28%) |
Mar 07, 2011 | 6.978 | 6.997 | 6.835 | 6.912 | 60,494 | -0.07(-0.96%) |
Mar 04, 2011 | 6.969 | 7.007 | 6.778 | 6.978 | 60,296 | -0.02(-0.27%) |
Mar 03, 2011 | 7.093 | 7.093 | 6.978 | 6.997 | 19,151 | -0.06(-0.81%) |
Mar 02, 2011 | 7.217 | 7.226 | 6.950 | 7.055 | 27,535 | -0.19(-2.63%) |
Mar 01, 2011 | 7.445 | 7.464 | 7.207 | 7.245 | 14,324 | -0.18(-2.44%) |
Feb 28, 2011 | 7.398 | 7.455 | 7.226 | 7.426 | 44,022 | +0.09(+1.17%) |
Feb 25, 2011 | 7.169 | 7.436 | 7.169 | 7.341 | 29,105 | +0.16(+2.26%) |
Feb 24, 2011 | 7.093 | 7.178 | 6.816 | 7.178 | 55,994 | +0.10(+1.35%) |
Feb 23, 2011 | 7.426 | 7.606 | 7.055 | 7.083 | 64,258 | -0.38(-5.11%) |
Feb 22, 2011 | 7.550 | 7.607 | 7.150 | 7.464 | 79,452 | -0.13(-1.76%) |
Feb 18, 2011 | 7.445 | 7.617 | 7.398 | 7.598 | 30,022 | +0.20(+2.71%) |
Feb 17, 2011 | 7.312 | 7.398 | 7.312 | 7.398 | 50,697 | +0.07(+0.91%) |
Feb 16, 2011 | 7.283 | 7.341 | 7.264 | 7.331 | 45,931 | +0.04(+0.52%) |
Feb 15, 2011 | 7.274 | 7.318 | 7.226 | 7.293 | 18,466 | +0.02(+0.28%) |
Feb 14, 2011 | 7.198 | 7.302 | 7.160 | 7.273 | 43,031 | -0.03(-0.41%) |
Feb 11, 2011 | 7.293 | 7.331 | 7.245 | 7.302 | 56,432 | -0.08(-1.03%) |
Feb 10, 2011 | 7.379 | 7.379 | 7.293 | 7.379 | 31,217 | +0.06(+0.78%) |
Feb 09, 2011 | 7.274 | 7.388 | 7.274 | 7.321 | 57,685 | +0.09(+1.19%) |
Feb 08, 2011 | 7.035 | 7.236 | 7.007 | 7.236 | 46,186 | +0.22(+3.21%) |
Feb 07, 2011 | 6.912 | 7.011 | 6.912 | 7.011 | 59,867 | +0.15(+2.14%) |
Feb 04, 2011 | 6.721 | 6.892 | 6.683 | 6.864 | 45,486 | +0.11(+1.69%) |
Feb 03, 2011 | 6.721 | 6.788 | 6.597 | 6.749 | 25,776 | -0.01(-0.14%) |
Feb 02, 2011 | 6.702 | 6.769 | 6.587 | 6.759 | 19,561 | +0.06(+0.85%) |
Feb 01, 2011 | 6.616 | 6.740 | 6.597 | 6.702 | 17,841 | +0.07(+1.01%) |
Jan 31, 2011 | 6.683 | 6.715 | 6.197 | 6.635 | 114,229 | -0.08(-1.14%) |
Jan 28, 2011 | 6.845 | 6.854 | 6.521 | 6.711 | 54,202 | -0.10(-1.54%) |
Jan 27, 2011 | 6.959 | 6.959 | 6.816 | 6.816 | 33,090 | -0.13(-1.92%) |
Jan 26, 2011 | 6.892 | 6.978 | 6.778 | 6.950 | 34,089 | +0.04(+0.55%) |
Jan 25, 2011 | 6.864 | 7.064 | 6.818 | 6.912 | 43,834 | +0.01(+0.14%) |
Jan 24, 2011 | 6.664 | 6.940 | 6.435 | 6.902 | 70,354 | +0.22(+3.28%) |
Jan 21, 2011 | 6.578 | 6.759 | 6.578 | 6.683 | 42,109 | +0.08(+1.15%) |
Jan 20, 2011 | 6.931 | 6.931 | 6.588 | 6.606 | 62,015 | -0.30(-4.28%) |
Jan 19, 2011 | 6.959 | 6.988 | 6.780 | 6.902 | 73,979 | -0.07(-0.96%) |
Jan 18, 2011 | 6.892 | 7.007 | 6.892 | 6.969 | 56,246 | +0.12(+1.81%) |
Jan 14, 2011 | 6.483 | 6.865 | 6.483 | 6.845 | 68,999 | +0.36(+5.59%) |
Jan 13, 2011 | 6.473 | 6.673 | 6.387 | 6.483 | 77,203 | +0.04(+0.59%) |
Jan 12, 2011 | 6.416 | 6.788 | 6.340 | 6.444 | 263,887 | -0.09(-1.31%) |
Jan 11, 2011 | 7.264 | 7.302 | 6.502 | 6.530 | 248,252 | -0.69(-9.51%) |
Jan 10, 2011 | 7.198 | 7.531 | 7.150 | 7.217 | 95,686 | -0.04(-0.53%) |
Jan 07, 2011 | 7.350 | 7.350 | 7.150 | 7.255 | 70,494 | -0.11(-1.53%) |
Jan 06, 2011 | 7.579 | 7.605 | 7.245 | 7.367 | 70,053 | -0.16(-2.18%) |
Jan 05, 2011 | 7.655 | 7.731 | 7.531 | 7.531 | 110,437 | -0.16(-2.11%) |
Jan 04, 2011 | 8.084 | 8.218 | 7.665 | 7.693 | 196,295 | -0.06(-0.74%) |
Jan 03, 2011 | 7.770 | 8.075 | 7.693 | 7.750 | 205,863 | +0.09(+1.12%) |
Dec 31, 2010 | 6.912 | 8.284 | 6.835 | 7.665 | 554,721 | +0.92(+13.72%) |
Dec 30, 2010 | 6.826 | 6.826 | 6.578 | 6.740 | 31,517 | -0.07(-0.98%) |
Dec 29, 2010 | 6.626 | 6.835 | 6.616 | 6.807 | 31,957 | +0.22(+3.33%) |
Dec 28, 2010 | 6.606 | 6.645 | 6.483 | 6.587 | 21,123 | -0.05(-0.72%) |
Dec 27, 2010 | 6.626 | 6.654 | 6.502 | 6.635 | 24,393 | -0.04(-0.57%) |
Dec 23, 2010 | 6.673 | 6.711 | 6.673 | 6.673 | 11,007 | +0.00(+0.00%) |
Dec 22, 2010 | 6.597 | 6.721 | 6.587 | 6.673 | 30,587 | +0.05(+0.72%) |
Dec 21, 2010 | 6.673 | 6.673 | 6.578 | 6.626 | 25,716 | -0.02(-0.29%) |
Dec 20, 2010 | 6.606 | 6.673 | 6.425 | 6.645 | 39,809 | +0.08(+1.16%) |
Dec 17, 2010 | 6.463 | 6.568 | 6.378 | 6.568 | 28,581 | +0.08(+1.17%) |
Dec 16, 2010 | 6.378 | 6.511 | 6.378 | 6.492 | 25,622 | +0.19(+3.03%) |
Dec 15, 2010 | 6.101 | 6.304 | 6.092 | 6.301 | 48,165 | +0.05(+0.76%) |
Dec 14, 2010 | 6.502 | 6.502 | 6.244 | 6.254 | 46,225 | -0.21(-3.24%) |
Dec 13, 2010 | 6.425 | 6.559 | 6.397 | 6.463 | 25,633 | +0.08(+1.19%) |
Dec 10, 2010 | 6.311 | 6.425 | 6.311 | 6.387 | 22,732 | +0.02(+0.30%) |
Dec 09, 2010 | 6.359 | 6.416 | 6.282 | 6.368 | 21,169 | -0.02(-0.30%) |
Dec 08, 2010 | 6.454 | 6.463 | 6.311 | 6.387 | 27,878 | -0.03(-0.45%) |
Dec 07, 2010 | 6.473 | 6.518 | 6.397 | 6.416 | 20,631 | -0.05(-0.74%) |
Dec 06, 2010 | 6.378 | 6.549 | 6.330 | 6.463 | 57,455 | +0.12(+1.95%) |
Dec 03, 2010 | 6.235 | 6.359 | 6.111 | 6.340 | 55,339 | +0.14(+2.31%) |
Dec 02, 2010 | 6.111 | 6.206 | 5.970 | 6.197 | 29,978 | +0.10(+1.56%) |
Dec 01, 2010 | 5.891 | 6.101 | 5.834 | 6.101 | 61,038 | +0.22(+3.73%) |
Nov 30, 2010 | 5.777 | 5.911 | 5.482 | 5.882 | 123,574 | +0.10(+1.82%) |
Nov 29, 2010 | 5.968 | 5.987 | 5.758 | 5.777 | 46,755 | -0.21(-3.50%) |
Nov 26, 2010 | 6.054 | 6.082 | 5.987 | 5.987 | 23,649 | -0.04(-0.63%) |
Nov 24, 2010 | 5.949 | 6.025 | 6.025 | 6.025 | 21,935 | +0.08(+1.28%) |
Nov 23, 2010 | 6.063 | 6.063 | 5.872 | 5.949 | 69,135 | -0.19(-3.11%) |
Nov 22, 2010 | 6.292 | 6.340 | 6.015 | 6.139 | 61,934 | -0.17(-2.72%) |
Nov 19, 2010 | 6.378 | 6.378 | 6.263 | 6.311 | 19,947 | -0.03(-0.45%) |
Nov 18, 2010 | 6.349 | 6.387 | 6.330 | 6.340 | 21,577 | +0.03(+0.45%) |
Nov 17, 2010 | 6.416 | 6.435 | 6.263 | 6.311 | 30,000 | -0.07(-1.05%) |
Nov 16, 2010 | 6.406 | 6.435 | 6.197 | 6.378 | 29,522 | +0.01(+0.15%) |
Nov 15, 2010 | 6.301 | 6.435 | 6.244 | 6.368 | 43,089 | +0.05(+0.75%) |
Nov 12, 2010 | 6.406 | 6.549 | 6.282 | 6.320 | 42,695 | -0.08(-1.19%) |
Nov 11, 2010 | 6.397 | 6.416 | 6.292 | 6.397 | 30,666 | +0.02(+0.30%) |
Nov 10, 2010 | 6.578 | 6.578 | 6.320 | 6.378 | 49,042 | -0.23(-3.46%) |
Nov 09, 2010 | 6.587 | 6.673 | 6.435 | 6.606 | 55,130 | +0.05(+0.73%) |
Nov 08, 2010 | 6.330 | 6.645 | 6.282 | 6.559 | 89,544 | +0.27(+4.24%) |
Nov 05, 2010 | 6.349 | 6.521 | 6.082 | 6.292 | 89,067 | -0.10(-1.49%) |
Nov 04, 2010 | 6.864 | 6.864 | 6.311 | 6.387 | 164,809 | -0.26(-3.98%) |
Nov 03, 2010 | 6.721 | 6.854 | 6.530 | 6.652 | 137,017 | -0.03(-0.46%) |
Nov 02, 2010 | 6.578 | 7.245 | 6.578 | 6.683 | 431,383 | +0.12(+1.89%) |
Nov 01, 2010 | 6.025 | 6.597 | 6.025 | 6.559 | 217,825 | +0.46(+7.50%) |
Oct 29, 2010 | 5.987 | 6.130 | 5.901 | 6.101 | 55,657 | +0.10(+1.59%) |
Oct 28, 2010 | 6.092 | 6.144 | 5.872 | 6.006 | 77,086 | -0.05(-0.79%) |
Oct 27, 2010 | 5.949 | 6.082 | 5.920 | 6.054 | 143,557 | +0.34(+6.01%) |
Oct 25, 2010 | 6.197 | 6.197 | 5.672 | 5.710 | 202,824 | +0.02(+0.42%) |
Oct 22, 2010 | 5.796 | 5.815 | 5.672 | 5.686 | 178,823 | -0.02(-0.42%) |
Oct 21, 2010 | 5.882 | 6.254 | 5.710 | 5.710 | 570,944 | -0.14(-2.44%) |
Oct 20, 2010 | 5.853 | 5.853 | 5.777 | 5.853 | 32,378 | +0.03(+0.49%) |
Oct 19, 2010 | 5.901 | 5.901 | 5.739 | 5.825 | 172,467 | -0.08(-1.29%) |
Oct 18, 2010 | 5.920 | 6.034 | 5.729 | 5.901 | 83,053 | -0.06(-0.96%) |
Oct 15, 2010 | 5.958 | 5.996 | 5.748 | 5.958 | 69,471 | -0.03(-0.48%) |
Oct 14, 2010 | 6.044 | 6.092 | 5.949 | 5.987 | 109,083 | -0.02(-0.32%) |
Oct 13, 2010 | 6.197 | 6.225 | 5.958 | 6.006 | 105,203 | -0.12(-2.02%) |
Oct 12, 2010 | 6.101 | 6.130 | 6.006 | 6.130 | 47,237 | +0.10(+1.58%) |
Oct 11, 2010 | 5.863 | 6.263 | 5.863 | 6.034 | 227,808 | +0.16(+2.68%) |
Oct 08, 2010 | 6.054 | 6.101 | 5.844 | 5.877 | 70,752 | -0.11(-1.83%) |
Oct 07, 2010 | 6.054 | 6.435 | 5.720 | 5.987 | 279,302 | +0.04(+0.64%) |
Oct 06, 2010 | 6.387 | 6.387 | 5.863 | 5.949 | 277,311 | -0.30(-4.73%) |
Oct 05, 2010 | 5.234 | 6.320 | 5.186 | 6.244 | 598,704 | +1.10(+21.30%) |
Oct 04, 2010 | 4.929 | 5.234 | 4.929 | 5.148 | 225,592 | +0.28(+5.68%) |
Oct 01, 2010 | 5.053 | 5.053 | 4.614 | 4.871 | 210,677 | -0.20(-3.95%) |
Sep 30, 2010 | 5.072 | 5.234 | 5.034 | 5.072 | 59,816 | +0.03(+0.57%) |
Sep 29, 2010 | 4.919 | 5.053 | 4.919 | 5.043 | 48,068 | +0.08(+1.54%) |
Sep 28, 2010 | 5.034 | 5.053 | 4.881 | 4.967 | 56,306 | -0.04(-0.76%) |
Sep 27, 2010 | 5.053 | 5.053 | 4.929 | 5.005 | 100,690 | -0.04(-0.75%) |
Sep 24, 2010 | 4.957 | 5.053 | 4.862 | 5.043 | 106,568 | +0.12(+2.52%) |
Sep 23, 2010 | 4.948 | 5.042 | 4.843 | 4.919 | 127,348 | -0.04(-0.77%) |
Sep 22, 2010 | 4.662 | 5.005 | 4.585 | 4.957 | 222,767 | +0.30(+6.34%) |
Sep 21, 2010 | 4.690 | 4.767 | 4.624 | 4.662 | 24,405 | -0.03(-0.61%) |
Sep 20, 2010 | 4.624 | 4.767 | 4.624 | 4.690 | 39,835 | +0.10(+2.29%) |
Sep 17, 2010 | 4.671 | 4.690 | 4.585 | 4.585 | 70,613 | -0.03(-0.62%) |
Sep 15, 2010 | 4.719 | 4.767 | 4.585 | 4.614 | 39,883 | -0.06(-1.22%) |
Sep 14, 2010 | 4.595 | 4.719 | 4.595 | 4.671 | 19,662 | +0.05(+1.03%) |
Sep 13, 2010 | 4.671 | 4.709 | 4.605 | 4.624 | 28,298 | -0.01(-0.21%) |
Sep 10, 2010 | 4.633 | 4.700 | 4.633 | 4.633 | 8,709 | +0.00(+0.00%) |
Sep 09, 2010 | 4.652 | 4.709 | 4.595 | 4.633 | 77,865 | +0.00(+0.00%) |
Sep 08, 2010 | 4.671 | 4.709 | 4.538 | 4.633 | 65,324 | -0.01(-0.21%) |
Sep 07, 2010 | 4.652 | 4.738 | 4.624 | 4.643 | 38,690 | +0.02(+0.41%) |
Sep 03, 2010 | 4.700 | 4.738 | 4.605 | 4.624 | 39,158 | -0.01(-0.21%) |
Sep 02, 2010 | 4.738 | 4.738 | 4.576 | 4.633 | 24,127 | -0.08(-1.62%) |