Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 6.951 | 7.239 | 6.889 | 6.918 | 383,693 | -0.20(-2.86%) |
Sep 29, 2011 | 7.112 | 7.250 | 6.828 | 7.122 | 380,951 | +0.24(+3.52%) |
Sep 28, 2011 | 7.027 | 7.210 | 6.870 | 6.880 | 325,516 | -0.15(-2.09%) |
Sep 27, 2011 | 6.937 | 7.164 | 6.756 | 7.027 | 426,116 | +0.33(+4.89%) |
Sep 26, 2011 | 6.614 | 6.709 | 6.500 | 6.699 | 486,299 | +0.13(+2.02%) |
Sep 23, 2011 | 6.386 | 6.861 | 6.368 | 6.567 | 345,339 | +0.11(+1.76%) |
Sep 22, 2011 | 6.619 | 6.671 | 6.263 | 6.453 | 1,122,389 | -0.32(-4.70%) |
Sep 21, 2011 | 7.193 | 7.212 | 6.742 | 6.771 | 333,738 | -0.45(-6.24%) |
Sep 20, 2011 | 7.473 | 7.497 | 7.198 | 7.221 | 241,862 | -0.20(-2.75%) |
Sep 19, 2011 | 7.335 | 7.473 | 7.127 | 7.425 | 311,943 | -0.13(-1.70%) |
Sep 16, 2011 | 7.686 | 7.686 | 7.520 | 7.554 | 139,423 | -0.12(-1.61%) |
Sep 15, 2011 | 7.648 | 7.686 | 7.544 | 7.677 | 296,094 | +0.12(+1.63%) |
Sep 14, 2011 | 7.416 | 7.696 | 7.340 | 7.554 | 401,623 | +0.19(+2.51%) |
Sep 13, 2011 | 7.269 | 7.416 | 7.202 | 7.368 | 415,219 | +0.11(+1.57%) |
Sep 12, 2011 | 7.368 | 7.482 | 7.013 | 7.255 | 308,236 | -0.11(-1.55%) |
Sep 09, 2011 | 7.497 | 7.591 | 7.240 | 7.368 | 213,875 | -0.25(-3.24%) |
Sep 08, 2011 | 7.767 | 7.969 | 7.554 | 7.615 | 585,661 | -0.25(-3.14%) |
Sep 07, 2011 | 7.786 | 7.876 | 7.572 | 7.862 | 549,947 | +0.27(+3.56%) |
Sep 06, 2011 | 7.620 | 7.704 | 7.525 | 7.591 | 485,745 | -0.24(-3.03%) |
Sep 02, 2011 | 8.094 | 8.094 | 7.696 | 7.829 | 563,919 | -0.40(-4.84%) |
Sep 01, 2011 | 8.512 | 8.588 | 8.185 | 8.227 | 277,467 | -0.28(-3.34%) |
Aug 31, 2011 | 8.716 | 8.963 | 8.384 | 8.512 | 393,445 | -0.07(-0.83%) |
Aug 30, 2011 | 8.360 | 8.683 | 8.279 | 8.583 | 263,487 | +0.19(+2.26%) |
Aug 29, 2011 | 8.332 | 8.483 | 8.294 | 8.393 | 442,808 | +0.27(+3.27%) |
Aug 26, 2011 | 7.857 | 8.237 | 7.800 | 8.128 | 320,901 | +0.19(+2.33%) |
Aug 25, 2011 | 7.981 | 8.018 | 7.748 | 7.943 | 828,837 | +0.07(+0.84%) |
Aug 24, 2011 | 7.648 | 7.900 | 7.639 | 7.876 | 486,339 | +0.21(+2.79%) |
Aug 23, 2011 | 7.682 | 7.743 | 7.506 | 7.663 | 514,082 | +0.08(+1.00%) |
Aug 22, 2011 | 7.748 | 7.814 | 7.544 | 7.587 | 505,149 | +0.19(+2.50%) |
Aug 19, 2011 | 7.572 | 7.701 | 7.392 | 7.402 | 759,157 | -0.18(-2.38%) |
Aug 18, 2011 | 7.402 | 7.710 | 7.227 | 7.582 | 786,278 | -0.06(-0.75%) |
Aug 17, 2011 | 7.615 | 7.767 | 7.568 | 7.639 | 480,058 | +0.11(+1.45%) |
Aug 16, 2011 | 7.914 | 8.066 | 7.530 | 7.530 | 560,629 | -0.56(-6.98%) |
Aug 15, 2011 | 7.639 | 8.137 | 7.563 | 8.094 | 516,088 | +0.64(+8.59%) |
Aug 12, 2011 | 7.634 | 7.767 | 7.399 | 7.454 | 469,998 | +0.01(+0.19%) |
Aug 11, 2011 | 6.918 | 7.563 | 6.899 | 7.440 | 936,417 | +0.63(+9.19%) |
Aug 10, 2011 | 6.714 | 7.174 | 6.595 | 6.813 | 1,100,881 | -0.03(-0.49%) |
Aug 09, 2011 | 7.667 | 6.856 | 6.415 | 6.847 | 2,036,101 | +0.43(+6.73%) |
Aug 08, 2011 | 7.667 | 7.895 | 6.249 | 6.415 | 2,705,886 | -1.95(-23.31%) |
Aug 05, 2011 | 7.947 | 8.389 | 7.686 | 8.365 | 1,175,845 | +0.51(+6.46%) |
Aug 04, 2011 | 8.147 | 8.175 | 7.829 | 7.857 | 617,433 | -0.52(-6.18%) |
Aug 03, 2011 | 8.521 | 8.597 | 7.876 | 8.374 | 776,034 | -0.18(-2.11%) |
Aug 02, 2011 | 8.939 | 9.072 | 8.545 | 8.555 | 323,769 | -0.52(-5.70%) |
Aug 01, 2011 | 9.020 | 9.390 | 8.958 | 9.072 | 293,556 | +0.05(+0.58%) |
Jul 29, 2011 | 8.972 | 9.233 | 8.896 | 9.020 | 474,349 | -0.10(-1.09%) |
Jul 28, 2011 | 8.441 | 9.247 | 8.427 | 9.119 | 837,383 | +0.68(+8.04%) |
Jul 27, 2011 | 9.115 | 9.148 | 8.303 | 8.441 | 1,322,408 | -0.71(-7.73%) |
Jul 26, 2011 | 9.423 | 9.489 | 9.077 | 9.148 | 446,958 | -0.29(-3.07%) |
Jul 25, 2011 | 9.394 | 9.573 | 9.366 | 9.437 | 336,655 | -0.13(-1.34%) |
Jul 22, 2011 | 9.570 | 9.603 | 9.542 | 9.565 | 434,177 | -0.18(-1.80%) |
Jul 21, 2011 | 9.731 | 9.807 | 9.594 | 9.741 | 288,945 | +0.08(+0.79%) |
Jul 20, 2011 | 9.684 | 9.746 | 9.513 | 9.665 | 248,965 | +0.05(+0.54%) |
Jul 19, 2011 | 9.603 | 9.670 | 9.271 | 9.613 | 385,643 | +0.19(+2.01%) |
Jul 18, 2011 | 9.603 | 9.722 | 9.342 | 9.423 | 334,862 | -0.29(-3.03%) |
Jul 15, 2011 | 9.589 | 9.717 | 9.499 | 9.717 | 197,158 | +0.21(+2.20%) |
Jul 14, 2011 | 9.864 | 9.988 | 9.489 | 9.508 | 436,645 | -0.22(-2.24%) |
Jul 13, 2011 | 9.693 | 9.912 | 9.589 | 9.727 | 428,853 | +0.16(+1.69%) |
Jul 12, 2011 | 9.708 | 9.788 | 9.489 | 9.565 | 515,763 | -0.23(-2.37%) |
Jul 11, 2011 | 10.28 | 10.35 | 9.784 | 9.798 | 435,882 | -0.72(-6.86%) |
Jul 08, 2011 | 10.13 | 10.56 | 9.926 | 10.52 | 524,053 | +0.16(+1.56%) |
Jul 07, 2011 | 10.31 | 10.41 | 10.25 | 10.36 | 254,816 | +0.19(+1.82%) |
Jul 06, 2011 | 10.34 | 10.34 | 9.945 | 10.17 | 492,957 | -0.30(-2.85%) |
Jul 05, 2011 | 10.71 | 10.78 | 10.30 | 10.47 | 491,772 | -0.14(-1.30%) |
Jul 01, 2011 | 10.07 | 10.67 | 9.997 | 10.61 | 768,318 | +0.60(+5.97%) |
Jun 30, 2011 | 9.765 | 10.04 | 9.641 | 10.01 | 424,706 | +0.25(+2.58%) |
Jun 29, 2011 | 9.584 | 9.784 | 9.504 | 9.760 | 422,153 | +0.24(+2.49%) |
Jun 28, 2011 | 9.518 | 9.565 | 9.409 | 9.523 | 470,146 | +0.06(+0.65%) |
Jun 27, 2011 | 9.190 | 9.499 | 9.100 | 9.461 | 466,144 | +0.26(+2.78%) |
Jun 24, 2011 | 9.380 | 9.489 | 9.181 | 9.205 | 378,456 | -0.08(-0.87%) |
Jun 23, 2011 | 8.854 | 9.314 | 8.778 | 9.285 | 452,446 | +0.18(+1.98%) |
Jun 22, 2011 | 9.195 | 9.338 | 9.096 | 9.105 | 513,774 | -0.20(-2.19%) |
Jun 21, 2011 | 9.053 | 9.551 | 9.005 | 9.309 | 619,556 | +0.39(+4.42%) |
Jun 20, 2011 | 8.888 | 8.948 | 8.825 | 8.915 | 570,886 | -0.07(-0.74%) |
Jun 17, 2011 | 9.024 | 9.105 | 8.749 | 8.982 | 476,250 | +0.10(+1.18%) |
Jun 16, 2011 | 8.873 | 9.020 | 8.706 | 8.877 | 637,203 | -0.00(-0.05%) |
Jun 15, 2011 | 9.020 | 9.167 | 8.759 | 8.882 | 611,880 | -0.35(-3.75%) |
Jun 14, 2011 | 8.654 | 9.394 | 8.545 | 9.228 | 1,438,129 | +0.70(+8.18%) |
Jun 13, 2011 | 9.394 | 9.570 | 8.446 | 8.531 | 1,978,303 | -0.90(-9.51%) |
Jun 10, 2011 | 9.703 | 9.703 | 9.290 | 9.428 | 555,511 | -0.30(-3.12%) |
Jun 09, 2011 | 9.508 | 9.921 | 9.494 | 9.731 | 576,092 | +0.23(+2.40%) |
Jun 08, 2011 | 9.608 | 9.774 | 9.466 | 9.504 | 782,340 | -0.22(-2.29%) |
Jun 07, 2011 | 9.988 | 9.988 | 9.703 | 9.727 | 680,188 | -0.12(-1.20%) |
Jun 06, 2011 | 10.25 | 10.25 | 9.807 | 9.845 | 715,668 | -0.40(-3.94%) |
Jun 03, 2011 | 10.05 | 10.41 | 10.04 | 10.25 | 727,350 | +0.33(+3.35%) |
May 24, 2011 | 9.964 | 10.12 | 9.779 | 9.916 | 1,727,129 | +0.09(+0.97%) |
May 23, 2011 | 10.31 | 10.31 | 9.731 | 9.821 | 2,243,549 | -0.16(-1.57%) |
May 20, 2011 | 9.964 | 10.71 | 9.252 | 9.978 | 6,552,181 | -1.65(-14.16%) |
May 19, 2011 | 11.61 | 11.74 | 11.51 | 11.62 | 953,870 | +0.20(+1.79%) |
May 18, 2011 | 11.13 | 11.50 | 11.13 | 11.42 | 1,025,775 | +0.31(+2.77%) |
May 17, 2011 | 11.41 | 11.41 | 11.05 | 11.11 | 910,278 | -0.30(-2.66%) |
May 16, 2011 | 11.69 | 11.83 | 11.39 | 11.42 | 778,774 | -0.35(-3.00%) |
May 13, 2011 | 12.32 | 12.39 | 11.63 | 11.77 | 1,381,855 | -0.54(-4.36%) |
May 12, 2011 | 11.61 | 12.38 | 11.21 | 12.30 | 1,636,869 | +0.64(+5.47%) |
May 11, 2011 | 12.68 | 13.16 | 11.66 | 11.67 | 3,293,704 | -2.38(-16.92%) |
May 10, 2011 | 13.81 | 14.09 | 13.67 | 14.04 | 676,279 | +0.38(+2.81%) |
May 09, 2011 | 13.49 | 13.67 | 13.44 | 13.66 | 338,901 | +0.21(+1.56%) |
May 06, 2011 | 13.70 | 13.91 | 13.29 | 13.45 | 498,251 | +0.02(+0.17%) |
May 05, 2011 | 13.13 | 13.53 | 13.02 | 13.43 | 579,817 | +0.12(+0.87%) |
May 04, 2011 | 13.89 | 13.89 | 13.14 | 13.31 | 1,020,404 | -0.60(-4.30%) |
May 03, 2011 | 14.67 | 14.75 | 13.68 | 13.91 | 1,132,433 | -0.77(-5.23%) |
May 02, 2011 | 14.60 | 14.69 | 14.56 | 14.68 | 683,961 | -0.12(-0.78%) |
Apr 29, 2011 | 14.72 | 14.83 | 14.54 | 14.79 | 461,118 | +0.14(+0.95%) |
Apr 28, 2011 | 14.91 | 14.91 | 14.50 | 14.65 | 437,710 | -0.16(-1.09%) |
Apr 27, 2011 | 14.69 | 14.88 | 14.57 | 14.81 | 779,663 | +0.25(+1.69%) |
Apr 26, 2011 | 14.23 | 14.73 | 14.23 | 14.57 | 828,759 | +0.41(+2.90%) |
Apr 25, 2011 | 14.27 | 14.29 | 13.98 | 14.16 | 685,550 | -0.29(-2.01%) |
Apr 21, 2011 | 13.91 | 14.49 | 13.86 | 14.45 | 1,234,837 | +0.61(+4.42%) |
Apr 20, 2011 | 13.68 | 13.85 | 13.41 | 13.84 | 499,216 | +0.49(+3.68%) |
Apr 19, 2011 | 13.31 | 13.49 | 13.05 | 13.35 | 328,128 | +0.07(+0.50%) |
Apr 18, 2011 | 13.26 | 13.42 | 12.91 | 13.28 | 685,960 | -0.14(-1.03%) |
Apr 15, 2011 | 13.35 | 13.68 | 13.18 | 13.42 | 690,189 | +0.10(+0.74%) |
Apr 14, 2011 | 13.14 | 13.33 | 13.07 | 13.32 | 318,451 | +0.04(+0.30%) |
Apr 13, 2011 | 13.26 | 13.35 | 13.13 | 13.28 | 322,776 | +0.08(+0.64%) |
Apr 12, 2011 | 13.36 | 13.36 | 12.74 | 13.19 | 839,193 | -0.34(-2.54%) |
Apr 11, 2011 | 13.81 | 13.93 | 13.32 | 13.54 | 620,367 | -0.27(-1.97%) |
Apr 08, 2011 | 13.89 | 14.20 | 13.74 | 13.81 | 861,121 | -0.04(-0.26%) |
Apr 07, 2011 | 13.89 | 13.91 | 13.53 | 13.85 | 627,447 | -0.02(-0.13%) |
Apr 06, 2011 | 14.02 | 14.05 | 13.65 | 13.86 | 609,430 | +0.01(+0.06%) |
Apr 05, 2011 | 13.89 | 14.01 | 13.77 | 13.85 | 606,358 | -0.02(-0.16%) |
Apr 04, 2011 | 13.64 | 14.01 | 13.58 | 13.88 | 930,420 | +0.32(+2.37%) |
Apr 01, 2011 | 13.32 | 14.02 | 13.22 | 13.56 | 1,403,138 | +0.46(+3.48%) |
Mar 31, 2011 | 12.61 | 13.23 | 12.42 | 13.10 | 1,685,972 | +0.86(+7.01%) |
Mar 30, 2011 | 12.23 | 12.27 | 12.22 | 12.24 | 979,348 | +0.62(+5.34%) |
Mar 29, 2011 | 11.67 | 11.76 | 11.43 | 11.62 | 667,656 | -0.10(-0.88%) |
Mar 28, 2011 | 11.59 | 12.03 | 11.59 | 11.72 | 693,055 | +0.13(+1.16%) |
Mar 25, 2011 | 11.30 | 11.80 | 11.29 | 11.59 | 821,539 | +0.29(+2.57%) |
Mar 24, 2011 | 11.32 | 11.48 | 11.08 | 11.30 | 915,696 | +0.06(+0.52%) |
Mar 23, 2011 | 11.16 | 11.30 | 10.92 | 11.24 | 414,185 | +0.07(+0.60%) |
Mar 22, 2011 | 11.42 | 11.42 | 11.15 | 11.17 | 393,288 | -0.25(-2.15%) |
Mar 21, 2011 | 11.45 | 11.50 | 11.38 | 11.42 | 503,452 | +0.46(+4.24%) |
Mar 18, 2011 | 10.94 | 10.99 | 10.76 | 10.96 | 878,505 | +0.24(+2.21%) |
Mar 17, 2011 | 10.56 | 10.80 | 10.54 | 10.72 | 1,250,720 | +0.13(+1.22%) |
Mar 16, 2011 | 10.80 | 10.91 | 10.53 | 10.59 | 1,048,143 | -0.33(-3.07%) |
Mar 15, 2011 | 10.79 | 11.37 | 10.73 | 10.92 | 1,609,276 | -0.44(-3.89%) |
Mar 14, 2011 | 11.19 | 11.38 | 10.99 | 11.37 | 673,162 | -0.04(-0.35%) |
Mar 11, 2011 | 11.41 | 11.46 | 10.99 | 11.41 | 544,437 | -0.04(-0.39%) |
Mar 10, 2011 | 12.11 | 12.11 | 11.30 | 11.45 | 607,744 | -0.33(-2.77%) |
Mar 09, 2011 | 11.84 | 11.90 | 11.61 | 11.78 | 346,268 | -0.07(-0.60%) |
Mar 08, 2011 | 11.71 | 11.93 | 11.56 | 11.85 | 521,248 | +0.05(+0.42%) |
Mar 07, 2011 | 12.09 | 12.11 | 11.61 | 11.80 | 329,563 | -0.25(-2.08%) |
Mar 04, 2011 | 12.29 | 12.31 | 11.88 | 12.05 | 309,526 | -0.27(-2.18%) |
Mar 03, 2011 | 12.08 | 12.46 | 12.03 | 12.32 | 362,290 | +0.40(+3.37%) |
Mar 02, 2011 | 11.89 | 12.09 | 11.75 | 11.92 | 409,534 | -0.03(-0.26%) |
Mar 01, 2011 | 12.44 | 12.50 | 11.93 | 11.95 | 593,757 | -0.45(-3.60%) |
Feb 28, 2011 | 12.05 | 12.50 | 12.00 | 12.39 | 785,377 | +0.43(+3.58%) |
Feb 25, 2011 | 11.99 | 12.13 | 11.94 | 11.97 | 598,568 | +0.06(+0.49%) |
Feb 24, 2011 | 11.40 | 11.99 | 11.34 | 11.91 | 895,373 | +0.47(+4.14%) |
Feb 23, 2011 | 11.93 | 12.14 | 10.82 | 11.43 | 1,452,783 | -0.51(-4.30%) |
Feb 22, 2011 | 12.51 | 12.55 | 11.84 | 11.95 | 1,237,562 | -0.76(-6.01%) |
Feb 18, 2011 | 12.55 | 12.87 | 12.54 | 12.71 | 434,732 | +0.17(+1.32%) |
Feb 17, 2011 | 12.80 | 12.84 | 12.52 | 12.55 | 720,431 | -0.34(-2.63%) |
Feb 16, 2011 | 13.09 | 13.15 | 12.82 | 12.89 | 429,445 | -0.12(-0.96%) |
Feb 15, 2011 | 12.94 | 13.14 | 12.82 | 13.01 | 480,702 | +0.12(+0.90%) |
Feb 14, 2011 | 12.90 | 13.11 | 12.80 | 12.89 | 735,388 | +0.02(+0.17%) |
Feb 11, 2011 | 12.88 | 12.96 | 12.78 | 12.87 | 471,070 | -0.08(-0.59%) |
Feb 10, 2011 | 12.73 | 13.16 | 12.68 | 12.95 | 539,352 | +0.08(+0.62%) |
Feb 09, 2011 | 13.53 | 13.61 | 12.66 | 12.87 | 1,145,957 | -0.76(-5.57%) |
Feb 08, 2011 | 13.56 | 13.63 | 13.47 | 13.63 | 292,447 | +0.07(+0.49%) |
Feb 07, 2011 | 13.71 | 13.82 | 13.51 | 13.56 | 610,106 | +0.08(+0.56%) |
Feb 04, 2011 | 13.25 | 13.58 | 13.23 | 13.48 | 947,219 | +0.54(+4.18%) |
Feb 03, 2011 | 13.08 | 13.10 | 12.80 | 12.94 | 289,411 | -0.14(-1.09%) |
Feb 02, 2011 | 13.23 | 13.38 | 13.02 | 13.09 | 388,175 | -0.16(-1.21%) |
Feb 01, 2011 | 12.69 | 13.33 | 12.68 | 13.25 | 585,782 | +0.56(+4.44%) |
Jan 31, 2011 | 12.61 | 13.09 | 12.44 | 12.68 | 680,788 | -0.09(-0.70%) |
Jan 28, 2011 | 13.35 | 13.71 | 12.73 | 12.77 | 861,565 | -0.62(-4.60%) |
Jan 27, 2011 | 12.95 | 13.43 | 12.94 | 13.39 | 1,074,357 | +0.55(+4.28%) |
Jan 26, 2011 | 12.44 | 12.99 | 12.43 | 12.84 | 786,759 | +0.47(+3.83%) |
Jan 25, 2011 | 11.80 | 12.41 | 11.71 | 12.37 | 926,184 | +0.39(+3.28%) |
Jan 24, 2011 | 12.34 | 12.36 | 11.88 | 11.97 | 1,857,531 | -0.46(-3.67%) |
Jan 21, 2011 | 12.73 | 12.83 | 12.26 | 12.43 | 1,082,592 | -0.21(-1.66%) |
Jan 20, 2011 | 13.52 | 13.52 | 12.11 | 12.64 | 3,153,123 | -0.85(-6.29%) |
Jan 19, 2011 | 14.12 | 14.14 | 13.47 | 13.49 | 703,818 | -0.56(-3.97%) |
Jan 18, 2011 | 14.34 | 14.52 | 13.98 | 14.05 | 488,557 | -0.25(-1.75%) |
Jan 14, 2011 | 14.10 | 14.35 | 14.08 | 14.30 | 426,324 | +0.18(+1.27%) |
Jan 13, 2011 | 14.32 | 14.40 | 13.98 | 14.12 | 398,738 | -0.17(-1.22%) |
Jan 12, 2011 | 14.42 | 14.48 | 14.22 | 14.29 | 420,523 | -0.01(-0.06%) |
Jan 11, 2011 | 14.25 | 14.42 | 14.22 | 14.30 | 675,871 | +0.14(+1.01%) |
Jan 10, 2011 | 13.71 | 14.18 | 13.63 | 14.16 | 735,524 | +0.45(+3.26%) |
Jan 07, 2011 | 14.14 | 14.21 | 13.48 | 13.71 | 790,876 | -0.32(-2.26%) |
Jan 06, 2011 | 14.07 | 14.27 | 13.86 | 14.03 | 730,677 | +0.09(+0.67%) |
Jan 05, 2011 | 13.72 | 14.01 | 13.44 | 13.94 | 631,399 | +0.21(+1.50%) |
Jan 04, 2011 | 14.49 | 14.49 | 13.51 | 13.73 | 1,209,445 | -0.54(-3.79%) |
Jan 03, 2011 | 14.47 | 14.73 | 14.07 | 14.27 | 1,192,082 | +0.12(+0.82%) |
Dec 31, 2010 | 13.40 | 14.27 | 13.29 | 14.15 | 953,253 | +0.68(+5.04%) |
Dec 30, 2010 | 13.81 | 13.81 | 13.29 | 13.47 | 748,721 | -0.28(-2.01%) |
Dec 29, 2010 | 13.86 | 13.86 | 13.59 | 13.75 | 310,867 | +0.01(+0.06%) |
Dec 28, 2010 | 14.13 | 14.13 | 13.65 | 13.74 | 657,086 | -0.24(-1.69%) |
Dec 27, 2010 | 14.27 | 14.27 | 13.72 | 13.98 | 535,528 | -0.08(-0.57%) |
Dec 23, 2010 | 14.36 | 14.38 | 13.99 | 14.06 | 824,761 | -0.09(-0.66%) |
Dec 22, 2010 | 14.02 | 14.49 | 13.90 | 14.15 | 1,745,448 | +0.25(+1.83%) |
Dec 21, 2010 | 13.12 | 14.04 | 13.12 | 13.90 | 2,332,502 | +0.91(+6.98%) |
Dec 20, 2010 | 12.51 | 13.17 | 12.40 | 12.99 | 811,380 | +0.64(+5.17%) |
Dec 17, 2010 | 12.37 | 12.50 | 12.23 | 12.35 | 331,231 | -0.05(-0.40%) |
Dec 16, 2010 | 12.49 | 12.71 | 12.29 | 12.40 | 476,504 | +0.01(+0.07%) |
Dec 15, 2010 | 12.27 | 12.69 | 12.26 | 12.39 | 517,531 | +0.16(+1.31%) |
Dec 14, 2010 | 12.68 | 12.68 | 12.16 | 12.23 | 739,868 | -0.44(-3.49%) |
Dec 13, 2010 | 12.97 | 13.11 | 12.64 | 12.68 | 484,276 | -0.06(-0.49%) |
Dec 10, 2010 | 12.35 | 12.82 | 12.22 | 12.74 | 1,032,033 | +0.57(+4.66%) |
Dec 09, 2010 | 12.40 | 12.46 | 12.00 | 12.17 | 742,514 | -0.17(-1.38%) |
Dec 08, 2010 | 12.53 | 12.54 | 12.11 | 12.34 | 721,902 | -0.21(-1.67%) |
Dec 07, 2010 | 13.24 | 13.40 | 12.51 | 12.55 | 1,134,905 | -0.46(-3.54%) |
Dec 06, 2010 | 12.28 | 13.19 | 12.26 | 13.01 | 1,413,664 | +0.74(+6.00%) |
Dec 03, 2010 | 12.02 | 12.33 | 12.02 | 12.27 | 890,564 | +0.21(+1.70%) |
Dec 02, 2010 | 11.73 | 12.10 | 11.73 | 12.07 | 1,834,024 | +0.45(+3.84%) |
Dec 01, 2010 | 11.50 | 11.87 | 11.39 | 11.62 | 982,478 | +0.36(+3.21%) |
Nov 30, 2010 | 11.26 | 11.52 | 11.19 | 11.26 | 496,075 | -0.22(-1.94%) |
Nov 29, 2010 | 11.37 | 11.55 | 11.17 | 11.48 | 520,330 | +0.09(+0.78%) |
Nov 26, 2010 | 11.35 | 11.55 | 11.28 | 11.39 | 162,815 | -0.14(-1.24%) |
Nov 24, 2010 | 11.31 | 11.54 | 11.54 | 11.54 | 648,766 | +0.47(+4.24%) |
Nov 23, 2010 | 11.08 | 11.23 | 10.99 | 11.07 | 406,142 | -0.33(-2.94%) |
Nov 22, 2010 | 11.28 | 11.54 | 11.17 | 11.40 | 496,736 | +0.03(+0.28%) |
Nov 19, 2010 | 11.66 | 11.73 | 11.26 | 11.37 | 1,126,491 | -0.29(-2.53%) |
Nov 18, 2010 | 11.30 | 11.72 | 11.27 | 11.67 | 1,070,138 | +0.69(+6.27%) |
Nov 17, 2010 | 10.52 | 11.10 | 10.47 | 10.98 | 943,265 | +0.52(+5.00%) |
Nov 16, 2010 | 11.19 | 11.19 | 10.32 | 10.46 | 1,677,813 | -0.89(-7.83%) |
Nov 15, 2010 | 11.30 | 11.58 | 11.27 | 11.34 | 529,722 | +0.09(+0.83%) |
Nov 12, 2010 | 11.72 | 11.72 | 11.17 | 11.25 | 1,002,304 | -0.63(-5.27%) |
Nov 11, 2010 | 11.90 | 12.10 | 11.68 | 11.88 | 667,285 | -0.09(-0.78%) |
Nov 10, 2010 | 12.23 | 13.06 | 10.76 | 11.97 | 4,506,295 | +0.02(+0.19%) |
Nov 09, 2010 | 12.17 | 12.22 | 11.84 | 11.95 | 1,157,877 | -0.14(-1.18%) |
Nov 08, 2010 | 12.11 | 12.19 | 11.95 | 12.09 | 631,687 | -0.06(-0.51%) |
Nov 05, 2010 | 12.06 | 12.28 | 11.66 | 12.15 | 976,467 | +0.09(+0.78%) |
Nov 04, 2010 | 12.07 | 12.24 | 11.84 | 12.06 | 1,140,003 | +0.10(+0.86%) |
Nov 03, 2010 | 11.76 | 11.96 | 11.66 | 11.96 | 816,687 | +0.21(+1.79%) |
Nov 02, 2010 | 11.91 | 12.01 | 11.66 | 11.75 | 956,522 | -0.04(-0.38%) |
Nov 01, 2010 | 11.57 | 11.92 | 11.57 | 11.79 | 2,577,013 | +0.35(+3.04%) |
Oct 29, 2010 | 10.82 | 11.47 | 10.78 | 11.44 | 1,234,705 | +0.64(+5.91%) |
Oct 28, 2010 | 11.54 | 11.61 | 10.72 | 10.80 | 1,503,359 | -0.63(-5.47%) |
Oct 27, 2010 | 11.18 | 11.56 | 11.17 | 11.43 | 1,133,837 | +0.41(+3.69%) |
Oct 25, 2010 | 10.69 | 11.15 | 10.67 | 11.02 | 1,459,303 | +0.51(+4.84%) |
Oct 22, 2010 | 10.59 | 10.80 | 10.36 | 10.51 | 1,540,159 | +0.04(+0.43%) |
Oct 21, 2010 | 9.522 | 10.53 | 9.500 | 10.47 | 2,742,084 | +1.08(+11.51%) |
Oct 20, 2010 | 8.959 | 9.513 | 8.959 | 9.388 | 935,699 | +0.54(+6.16%) |
Oct 19, 2010 | 9.442 | 9.558 | 8.647 | 8.843 | 1,696,630 | -0.76(-7.95%) |
Oct 18, 2010 | 9.536 | 9.696 | 9.433 | 9.607 | 308,207 | +0.11(+1.13%) |
Oct 15, 2010 | 9.768 | 9.768 | 9.415 | 9.500 | 352,322 | -0.12(-1.21%) |
Oct 14, 2010 | 9.603 | 9.781 | 9.545 | 9.616 | 463,326 | +0.01(+0.14%) |
Oct 13, 2010 | 9.571 | 9.768 | 9.518 | 9.603 | 710,183 | +0.12(+1.22%) |
Oct 12, 2010 | 9.402 | 9.545 | 9.219 | 9.486 | 645,240 | +0.09(+0.95%) |
Oct 11, 2010 | 9.375 | 9.558 | 9.321 | 9.397 | 607,193 | +0.08(+0.81%) |
Oct 08, 2010 | 9.321 | 9.379 | 9.004 | 9.321 | 502,526 | +0.24(+2.61%) |
Oct 07, 2010 | 9.098 | 9.286 | 9.044 | 9.085 | 678,894 | +0.09(+1.04%) |
Oct 06, 2010 | 8.794 | 9.022 | 8.718 | 8.991 | 721,331 | +0.25(+2.86%) |
Oct 05, 2010 | 8.616 | 8.884 | 8.498 | 8.741 | 577,862 | +0.25(+3.00%) |
Oct 04, 2010 | 8.611 | 8.732 | 8.374 | 8.486 | 350,961 | -0.09(-1.09%) |