Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.500 | 2.669 | 2.500 | 2.637 | 1,186,243 | +0.09(+3.48%) |
Sep 29, 2011 | 2.435 | 2.685 | 2.419 | 2.548 | 2,286,107 | +0.19(+7.85%) |
Sep 28, 2011 | 2.298 | 2.419 | 2.242 | 2.363 | 2,872,438 | +0.11(+5.02%) |
Sep 27, 2011 | 2.371 | 2.371 | 2.217 | 2.250 | 2,219,570 | -0.06(-2.45%) |
Sep 26, 2011 | 2.411 | 2.500 | 2.105 | 2.306 | 2,201,434 | -0.06(-2.72%) |
Sep 23, 2011 | 2.419 | 2.580 | 2.193 | 2.371 | 5,501,895 | +0.20(+9.29%) |
Sep 22, 2011 | 3.637 | 3.814 | 2.161 | 2.169 | 5,524,455 | -1.64(-43.01%) |
Sep 21, 2011 | 3.927 | 4.112 | 3.798 | 3.806 | 419,797 | -0.11(-2.88%) |
Sep 20, 2011 | 4.112 | 4.153 | 3.919 | 3.919 | 368,750 | -0.19(-4.71%) |
Sep 19, 2011 | 4.080 | 4.322 | 4.032 | 4.112 | 772,709 | -0.02(-0.39%) |
Sep 16, 2011 | 3.983 | 4.209 | 3.830 | 4.128 | 2,524,993 | +0.16(+4.07%) |
Sep 15, 2011 | 4.032 | 4.080 | 3.870 | 3.967 | 595,232 | -0.03(-0.81%) |
Sep 14, 2011 | 4.064 | 4.128 | 3.919 | 3.999 | 368,810 | +0.00(+0.00%) |
Sep 13, 2011 | 4.024 | 4.104 | 3.951 | 3.999 | 444,302 | -0.01(-0.20%) |
Sep 12, 2011 | 3.862 | 4.016 | 3.774 | 4.007 | 643,057 | +0.08(+2.05%) |
Sep 09, 2011 | 4.080 | 4.128 | 3.911 | 3.927 | 553,177 | -0.21(-5.07%) |
Sep 08, 2011 | 4.290 | 4.303 | 3.991 | 4.136 | 526,730 | -0.21(-4.82%) |
Sep 07, 2011 | 4.048 | 4.346 | 3.999 | 4.346 | 559,642 | +0.37(+9.33%) |
Sep 06, 2011 | 3.991 | 4.040 | 3.878 | 3.975 | 846,690 | -0.14(-3.33%) |
Sep 02, 2011 | 4.346 | 4.427 | 4.096 | 4.112 | 560,491 | -0.35(-7.94%) |
Sep 01, 2011 | 4.661 | 4.757 | 4.443 | 4.467 | 498,447 | -0.16(-3.48%) |
Aug 31, 2011 | 4.580 | 4.741 | 4.580 | 4.628 | 546,632 | +0.06(+1.23%) |
Aug 30, 2011 | 4.620 | 4.741 | 4.435 | 4.572 | 351,562 | -0.06(-1.22%) |
Aug 29, 2011 | 4.403 | 4.628 | 4.266 | 4.628 | 482,210 | +0.24(+5.51%) |
Aug 26, 2011 | 4.193 | 4.386 | 4.048 | 4.386 | 437,667 | +0.18(+4.21%) |
Aug 25, 2011 | 4.685 | 4.701 | 4.194 | 4.209 | 771,898 | -0.39(-8.42%) |
Aug 24, 2011 | 4.378 | 4.724 | 4.338 | 4.596 | 1,060,767 | +0.31(+7.34%) |
Aug 23, 2011 | 4.064 | 4.290 | 3.951 | 4.282 | 735,524 | +0.22(+5.36%) |
Aug 22, 2011 | 4.193 | 4.257 | 3.895 | 4.064 | 771,959 | +0.00(+0.00%) |
Aug 19, 2011 | 4.209 | 4.314 | 4.044 | 4.064 | 1,026,190 | -0.19(-4.55%) |
Aug 18, 2011 | 4.515 | 4.515 | 4.201 | 4.257 | 691,873 | -0.40(-8.65%) |
Aug 17, 2011 | 4.669 | 4.830 | 4.564 | 4.661 | 488,616 | +0.02(+0.52%) |
Aug 16, 2011 | 4.862 | 4.919 | 4.532 | 4.636 | 603,944 | -0.24(-4.96%) |
Aug 15, 2011 | 4.757 | 4.919 | 4.717 | 4.878 | 716,594 | +0.21(+4.49%) |
Aug 12, 2011 | 4.515 | 4.838 | 4.491 | 4.669 | 975,267 | +0.19(+4.32%) |
Aug 11, 2011 | 4.177 | 4.572 | 4.169 | 4.475 | 1,049,167 | +0.33(+7.98%) |
Aug 10, 2011 | 4.338 | 4.411 | 4.088 | 4.145 | 1,295,651 | -0.27(-6.03%) |
Aug 09, 2011 | 4.435 | 4.443 | 4.048 | 4.411 | 1,312,523 | +0.14(+3.21%) |
Aug 08, 2011 | 3.895 | 4.459 | 3.846 | 4.274 | 2,140,710 | -0.36(-7.83%) |
Aug 05, 2011 | 5.080 | 5.193 | 4.370 | 4.636 | 1,581,367 | -0.35(-7.11%) |
Aug 04, 2011 | 5.112 | 5.281 | 4.854 | 4.991 | 1,595,333 | -0.09(-1.75%) |
Aug 03, 2011 | 5.427 | 5.487 | 4.564 | 5.080 | 2,754,465 | -0.32(-5.97%) |
Aug 02, 2011 | 5.685 | 5.693 | 5.185 | 5.402 | 2,035,926 | -0.52(-8.72%) |
Aug 01, 2011 | 6.209 | 6.217 | 5.902 | 5.918 | 801,886 | -0.22(-3.55%) |
Jul 29, 2011 | 5.991 | 6.185 | 5.862 | 6.136 | 603,942 | +0.06(+1.06%) |
Jul 28, 2011 | 6.249 | 6.435 | 6.039 | 6.072 | 739,005 | -0.19(-2.96%) |
Jul 27, 2011 | 6.418 | 6.491 | 6.209 | 6.257 | 643,538 | -0.20(-3.12%) |
Jul 26, 2011 | 6.338 | 6.580 | 6.168 | 6.459 | 644,881 | +0.12(+1.91%) |
Jul 25, 2011 | 6.604 | 6.636 | 6.297 | 6.338 | 1,138,870 | -0.30(-4.50%) |
Jul 22, 2011 | 6.717 | 6.918 | 6.636 | 6.636 | 589,456 | -0.23(-3.40%) |
Jul 21, 2011 | 6.725 | 6.934 | 6.701 | 6.870 | 631,402 | +0.19(+2.77%) |
Jul 20, 2011 | 6.910 | 6.910 | 6.672 | 6.685 | 569,705 | -0.21(-3.04%) |
Jul 19, 2011 | 7.039 | 7.104 | 6.870 | 6.894 | 852,553 | -0.11(-1.61%) |
Jul 18, 2011 | 7.080 | 7.136 | 6.870 | 7.007 | 693,680 | -0.09(-1.25%) |
Jul 15, 2011 | 7.281 | 7.281 | 7.072 | 7.096 | 707,079 | -0.17(-2.33%) |
Jul 14, 2011 | 7.426 | 7.472 | 7.168 | 7.265 | 662,215 | -0.14(-1.85%) |
Jul 13, 2011 | 7.555 | 7.700 | 7.313 | 7.402 | 565,930 | -0.07(-0.97%) |
Jul 12, 2011 | 7.104 | 7.563 | 7.104 | 7.475 | 953,712 | +0.37(+5.22%) |
Jul 11, 2011 | 7.442 | 7.459 | 7.059 | 7.104 | 1,314,203 | -0.36(-4.86%) |
Jul 08, 2011 | 7.660 | 7.700 | 7.410 | 7.467 | 632,711 | -0.24(-3.14%) |
Jul 07, 2011 | 7.918 | 7.926 | 7.555 | 7.709 | 622,332 | -0.02(-0.21%) |
Jul 06, 2011 | 7.854 | 7.966 | 7.684 | 7.725 | 609,475 | -0.07(-0.93%) |
Jul 05, 2011 | 7.870 | 8.023 | 7.717 | 7.797 | 454,702 | -0.02(-0.31%) |
Jul 01, 2011 | 7.862 | 7.999 | 7.773 | 7.821 | 736,228 | -0.03(-0.41%) |
Jun 30, 2011 | 8.297 | 8.297 | 7.684 | 7.854 | 1,225,141 | -0.39(-4.79%) |
Jun 29, 2011 | 8.781 | 8.789 | 7.805 | 8.248 | 1,507,188 | -0.46(-5.28%) |
Jun 28, 2011 | 9.192 | 9.353 | 8.676 | 8.708 | 1,777,138 | -0.06(-0.64%) |
Jun 27, 2011 | 8.708 | 9.031 | 8.676 | 8.765 | 516,709 | +0.06(+0.65%) |
Jun 24, 2011 | 8.942 | 8.966 | 8.660 | 8.708 | 980,442 | -0.16(-1.82%) |
Jun 23, 2011 | 8.789 | 8.942 | 8.587 | 8.870 | 537,964 | -0.02(-0.18%) |
Jun 22, 2011 | 9.023 | 9.134 | 8.854 | 8.886 | 375,273 | -0.15(-1.69%) |
Jun 21, 2011 | 8.708 | 9.176 | 8.676 | 9.039 | 587,390 | +0.40(+4.67%) |
Jun 20, 2011 | 8.692 | 8.788 | 8.571 | 8.636 | 750,542 | -0.02(-0.28%) |
Jun 17, 2011 | 8.999 | 9.196 | 8.620 | 8.660 | 2,270,994 | -0.28(-3.16%) |
Jun 16, 2011 | 8.999 | 9.394 | 8.813 | 8.942 | 1,022,561 | +0.13(+1.51%) |
Jun 15, 2011 | 8.725 | 9.031 | 8.724 | 8.809 | 793,180 | +0.05(+0.60%) |
Jun 14, 2011 | 9.023 | 9.394 | 8.725 | 8.757 | 2,727,591 | -1.00(-10.25%) |
Jun 13, 2011 | 9.958 | 10.16 | 9.515 | 9.757 | 1,250,908 | -0.23(-2.26%) |
Jun 10, 2011 | 9.789 | 10.11 | 9.765 | 9.982 | 566,578 | +0.14(+1.39%) |
Jun 09, 2011 | 9.966 | 10.07 | 9.789 | 9.845 | 407,535 | -0.07(-0.73%) |
Jun 08, 2011 | 10.15 | 10.15 | 9.878 | 9.918 | 522,242 | -0.29(-2.84%) |
Jun 07, 2011 | 10.15 | 10.35 | 10.04 | 10.21 | 358,979 | +0.10(+1.04%) |
Jun 06, 2011 | 10.51 | 10.56 | 10.08 | 10.10 | 635,430 | -0.40(-3.84%) |
Jun 03, 2011 | 10.64 | 10.79 | 10.48 | 10.51 | 568,626 | -0.10(-0.91%) |
May 24, 2011 | 10.65 | 10.65 | 10.26 | 10.60 | 774,073 | -0.04(-0.38%) |
May 23, 2011 | 10.73 | 10.75 | 10.44 | 10.64 | 757,394 | -0.23(-2.08%) |
May 20, 2011 | 10.89 | 11.05 | 10.68 | 10.87 | 1,040,319 | -0.10(-0.95%) |
May 19, 2011 | 11.39 | 11.46 | 10.89 | 10.97 | 996,881 | -0.38(-3.34%) |
May 18, 2011 | 11.47 | 11.64 | 11.29 | 11.35 | 617,799 | -0.11(-0.98%) |
May 17, 2011 | 11.61 | 11.68 | 11.09 | 11.47 | 1,028,629 | -0.24(-2.07%) |
May 16, 2011 | 12.07 | 12.42 | 11.54 | 11.71 | 2,866,448 | +0.27(+2.33%) |
May 13, 2011 | 11.67 | 11.68 | 11.18 | 11.44 | 688,388 | -0.23(-2.00%) |
May 12, 2011 | 11.26 | 11.76 | 11.26 | 11.68 | 293,836 | +0.36(+3.21%) |
May 11, 2011 | 11.23 | 11.42 | 11.18 | 11.31 | 350,657 | +0.07(+0.65%) |
May 10, 2011 | 11.25 | 11.32 | 11.05 | 11.24 | 360,411 | +0.08(+0.72%) |
May 09, 2011 | 10.83 | 11.36 | 10.77 | 11.16 | 429,139 | +0.31(+2.82%) |
May 06, 2011 | 11.59 | 11.59 | 10.46 | 10.85 | 636,020 | +0.12(+1.13%) |
May 05, 2011 | 11.29 | 11.37 | 10.64 | 10.73 | 1,264,926 | -0.53(-4.72%) |
May 04, 2011 | 10.33 | 12.33 | 9.835 | 11.26 | 2,955,612 | +0.99(+9.65%) |
May 03, 2011 | 10.33 | 10.56 | 10.15 | 10.27 | 383,451 | -0.05(-0.47%) |
May 02, 2011 | 10.51 | 11.09 | 10.30 | 10.32 | 623,002 | -0.75(-6.77%) |
Apr 29, 2011 | 11.10 | 11.37 | 11.03 | 11.07 | 361,191 | +0.01(+0.07%) |
Apr 28, 2011 | 10.97 | 11.11 | 10.92 | 11.06 | 186,474 | +0.10(+0.96%) |
Apr 27, 2011 | 10.82 | 11.00 | 10.72 | 10.96 | 185,186 | +0.11(+1.04%) |
Apr 26, 2011 | 10.92 | 11.03 | 10.79 | 10.85 | 254,439 | -0.02(-0.22%) |
Apr 25, 2011 | 10.85 | 11.02 | 10.77 | 10.87 | 242,364 | -0.02(-0.15%) |
Apr 21, 2011 | 10.97 | 10.97 | 10.69 | 10.89 | 231,525 | -0.01(-0.07%) |
Apr 20, 2011 | 10.91 | 10.96 | 10.69 | 10.89 | 233,707 | +0.12(+1.12%) |
Apr 19, 2011 | 11.22 | 11.27 | 10.75 | 10.77 | 357,834 | -0.42(-3.75%) |
Apr 18, 2011 | 11.08 | 11.20 | 10.57 | 11.19 | 658,259 | -0.03(-0.29%) |
Apr 15, 2011 | 10.84 | 11.24 | 10.68 | 11.22 | 608,646 | +0.32(+2.96%) |
Apr 14, 2011 | 10.74 | 10.93 | 10.68 | 10.90 | 437,863 | +0.09(+0.82%) |
Apr 13, 2011 | 10.43 | 10.84 | 10.40 | 10.81 | 542,678 | +0.39(+3.71%) |
Apr 12, 2011 | 10.48 | 10.52 | 10.24 | 10.43 | 332,400 | -0.10(-1.00%) |
Apr 11, 2011 | 10.78 | 10.91 | 10.42 | 10.53 | 270,669 | -0.23(-2.10%) |
Apr 08, 2011 | 10.83 | 11.04 | 10.68 | 10.76 | 374,682 | +0.02(+0.23%) |
Apr 07, 2011 | 10.98 | 11.05 | 10.68 | 10.73 | 281,731 | -0.25(-2.28%) |
Apr 06, 2011 | 10.96 | 11.13 | 10.73 | 10.98 | 461,323 | +0.09(+0.81%) |
Apr 05, 2011 | 10.72 | 11.01 | 10.36 | 10.89 | 563,516 | +0.20(+1.89%) |
Apr 04, 2011 | 10.35 | 10.72 | 10.35 | 10.69 | 639,235 | +0.37(+3.59%) |
Apr 01, 2011 | 9.797 | 10.32 | 9.684 | 10.32 | 625,516 | +0.56(+5.79%) |
Mar 31, 2011 | 9.910 | 9.966 | 9.652 | 9.757 | 411,008 | -0.18(-1.79%) |
Mar 30, 2011 | 9.958 | 10.03 | 9.894 | 9.934 | 257,913 | +0.06(+0.57%) |
Mar 29, 2011 | 9.805 | 9.958 | 9.724 | 9.878 | 220,602 | +0.07(+0.74%) |
Mar 28, 2011 | 10.04 | 10.14 | 9.781 | 9.805 | 302,736 | -0.15(-1.54%) |
Mar 25, 2011 | 9.990 | 10.08 | 9.853 | 9.958 | 404,795 | +0.01(+0.08%) |
Mar 24, 2011 | 9.878 | 9.982 | 9.708 | 9.950 | 302,065 | +0.16(+1.65%) |
Mar 23, 2011 | 9.676 | 9.926 | 9.499 | 9.789 | 391,959 | +0.10(+1.00%) |
Mar 22, 2011 | 9.773 | 9.797 | 9.394 | 9.692 | 774,449 | -0.07(-0.74%) |
Mar 21, 2011 | 9.692 | 10.01 | 9.603 | 9.765 | 534,958 | -0.05(-0.49%) |
Mar 18, 2011 | 9.692 | 10.05 | 9.652 | 9.813 | 2,072,367 | +0.19(+1.93%) |
Mar 17, 2011 | 9.958 | 9.958 | 9.531 | 9.628 | 559,119 | -0.21(-2.13%) |
Mar 16, 2011 | 9.821 | 10.23 | 9.725 | 9.837 | 686,176 | -0.04(-0.41%) |
Mar 15, 2011 | 10.02 | 10.02 | 9.611 | 9.878 | 419,729 | -0.11(-1.13%) |
Mar 14, 2011 | 9.797 | 10.21 | 9.684 | 9.990 | 660,673 | +0.10(+0.98%) |
Mar 11, 2011 | 10.16 | 10.39 | 9.620 | 9.894 | 1,348,021 | -0.23(-2.31%) |
Mar 10, 2011 | 10.97 | 11.21 | 9.458 | 10.13 | 2,510,368 | -2.20(-17.85%) |
Mar 09, 2011 | 12.14 | 12.45 | 12.01 | 12.33 | 771,795 | +0.23(+1.93%) |
Mar 08, 2011 | 12.63 | 12.63 | 11.93 | 12.10 | 449,769 | -0.16(-1.32%) |
Mar 07, 2011 | 12.50 | 12.50 | 11.72 | 12.26 | 854,952 | -0.13(-1.04%) |
Mar 04, 2011 | 11.95 | 12.39 | 11.81 | 12.39 | 1,061,126 | +0.49(+4.14%) |
Mar 03, 2011 | 11.29 | 11.95 | 11.17 | 11.89 | 993,378 | +0.70(+6.27%) |
Mar 02, 2011 | 10.96 | 11.24 | 10.77 | 11.19 | 468,658 | +0.23(+2.13%) |
Mar 01, 2011 | 10.89 | 11.04 | 10.65 | 10.96 | 448,695 | +0.15(+1.42%) |
Feb 28, 2011 | 10.90 | 10.96 | 10.59 | 10.80 | 587,745 | +0.00(+0.00%) |
Feb 25, 2011 | 10.64 | 10.87 | 10.60 | 10.80 | 362,731 | +0.23(+2.13%) |
Feb 24, 2011 | 10.57 | 10.82 | 10.43 | 10.58 | 608,234 | +0.02(+0.15%) |
Feb 23, 2011 | 10.96 | 11.23 | 10.48 | 10.56 | 732,687 | -0.39(-3.53%) |
Feb 22, 2011 | 11.04 | 11.56 | 10.58 | 10.95 | 2,634,976 | +1.76(+19.12%) |
Feb 18, 2011 | 9.241 | 9.305 | 9.087 | 9.192 | 408,539 | -0.06(-0.70%) |
Feb 17, 2011 | 9.208 | 9.321 | 9.128 | 9.257 | 201,515 | +0.05(+0.53%) |
Feb 16, 2011 | 9.031 | 9.442 | 8.870 | 9.208 | 798,932 | -0.05(-0.52%) |
Feb 15, 2011 | 9.273 | 9.345 | 9.136 | 9.257 | 215,596 | -0.02(-0.17%) |
Feb 14, 2011 | 9.055 | 9.474 | 9.023 | 9.273 | 241,800 | +0.23(+2.50%) |
Feb 11, 2011 | 8.870 | 9.128 | 8.870 | 9.047 | 267,763 | +0.15(+1.63%) |
Feb 10, 2011 | 9.031 | 9.095 | 8.878 | 8.902 | 214,261 | -0.18(-1.95%) |
Feb 09, 2011 | 9.112 | 9.184 | 9.071 | 9.079 | 216,892 | -0.05(-0.53%) |
Feb 08, 2011 | 9.015 | 9.255 | 8.926 | 9.128 | 208,624 | +0.12(+1.34%) |
Feb 07, 2011 | 9.313 | 9.450 | 8.910 | 9.007 | 344,366 | -0.31(-3.37%) |
Feb 04, 2011 | 8.878 | 9.442 | 8.878 | 9.321 | 601,185 | +0.45(+5.09%) |
Feb 03, 2011 | 8.813 | 8.894 | 8.596 | 8.870 | 747,255 | +0.06(+0.64%) |
Feb 02, 2011 | 8.975 | 9.039 | 8.741 | 8.813 | 782,290 | -0.20(-2.24%) |
Feb 01, 2011 | 9.265 | 9.273 | 8.999 | 9.015 | 598,620 | -0.24(-2.57%) |
Jan 31, 2011 | 9.523 | 9.610 | 9.233 | 9.253 | 576,758 | -0.23(-2.42%) |
Jan 28, 2011 | 9.700 | 9.724 | 9.474 | 9.482 | 383,053 | -0.26(-2.65%) |
Jan 27, 2011 | 9.861 | 10.03 | 9.644 | 9.741 | 267,360 | -0.18(-1.79%) |
Jan 26, 2011 | 9.611 | 9.999 | 9.390 | 9.918 | 348,600 | +0.31(+3.19%) |
Jan 25, 2011 | 9.595 | 9.660 | 9.321 | 9.611 | 293,565 | -0.05(-0.50%) |
Jan 24, 2011 | 9.966 | 10.01 | 9.491 | 9.660 | 627,064 | -0.29(-2.92%) |
Jan 21, 2011 | 10.56 | 10.60 | 9.942 | 9.950 | 1,099,318 | -0.57(-5.44%) |
Jan 20, 2011 | 10.76 | 10.76 | 10.51 | 10.52 | 314,203 | -0.30(-2.76%) |
Jan 19, 2011 | 11.09 | 11.09 | 10.72 | 10.82 | 379,081 | -0.27(-2.40%) |
Jan 18, 2011 | 11.04 | 11.17 | 10.96 | 11.09 | 312,593 | +0.05(+0.44%) |
Jan 14, 2011 | 10.84 | 11.09 | 10.68 | 11.04 | 397,868 | +0.27(+2.55%) |
Jan 13, 2011 | 10.97 | 10.97 | 10.66 | 10.76 | 257,926 | -0.18(-1.66%) |
Jan 12, 2011 | 11.10 | 11.10 | 10.83 | 10.95 | 175,974 | -0.08(-0.77%) |
Jan 11, 2011 | 10.77 | 11.08 | 10.59 | 11.03 | 375,538 | +0.27(+2.55%) |
Jan 10, 2011 | 10.76 | 10.85 | 10.56 | 10.76 | 308,834 | -0.10(-0.89%) |
Jan 07, 2011 | 10.97 | 10.97 | 10.62 | 10.85 | 159,569 | -0.05(-0.44%) |
Jan 06, 2011 | 11.06 | 11.10 | 10.73 | 10.90 | 202,397 | -0.14(-1.24%) |
Jan 05, 2011 | 10.39 | 11.16 | 10.30 | 11.04 | 499,806 | +0.44(+4.11%) |
Jan 04, 2011 | 11.05 | 11.05 | 10.31 | 10.60 | 535,735 | -0.33(-3.02%) |
Jan 03, 2011 | 11.45 | 11.45 | 10.77 | 10.93 | 735,829 | -0.35(-3.14%) |
Dec 31, 2010 | 11.26 | 11.33 | 11.13 | 11.29 | 324,607 | +0.03(+0.29%) |
Dec 30, 2010 | 11.29 | 11.49 | 11.25 | 11.26 | 421,850 | -0.02(-0.21%) |
Dec 29, 2010 | 11.10 | 11.32 | 11.10 | 11.28 | 293,882 | +0.25(+2.27%) |
Dec 28, 2010 | 11.17 | 11.34 | 10.97 | 11.03 | 440,394 | -0.03(-0.29%) |
Dec 27, 2010 | 10.66 | 11.17 | 10.52 | 11.06 | 373,976 | +0.36(+3.39%) |
Dec 23, 2010 | 10.72 | 10.80 | 10.60 | 10.70 | 184,406 | -0.04(-0.38%) |
Dec 22, 2010 | 11.16 | 11.42 | 10.68 | 10.74 | 710,976 | -0.35(-3.13%) |
Dec 21, 2010 | 10.97 | 11.12 | 10.91 | 11.09 | 448,644 | +0.18(+1.63%) |
Dec 20, 2010 | 10.92 | 11.06 | 10.77 | 10.91 | 344,807 | +0.14(+1.27%) |
Dec 17, 2010 | 10.85 | 10.85 | 10.50 | 10.77 | 992,456 | -0.11(-1.04%) |
Dec 16, 2010 | 10.94 | 10.97 | 10.47 | 10.89 | 600,971 | +0.00(+0.00%) |
Dec 15, 2010 | 10.30 | 11.20 | 10.30 | 10.89 | 836,680 | +0.52(+5.06%) |
Dec 14, 2010 | 10.26 | 10.39 | 10.22 | 10.36 | 287,919 | +0.09(+0.86%) |
Dec 13, 2010 | 10.26 | 10.42 | 10.18 | 10.27 | 294,278 | +0.02(+0.16%) |
Dec 10, 2010 | 10.20 | 10.40 | 10.09 | 10.26 | 282,812 | +0.06(+0.55%) |
Dec 09, 2010 | 10.27 | 10.28 | 10.16 | 10.20 | 215,280 | +0.00(+0.00%) |
Dec 08, 2010 | 10.24 | 10.30 | 10.10 | 10.20 | 233,518 | +0.04(+0.36%) |
Dec 07, 2010 | 10.25 | 10.36 | 10.14 | 10.16 | 296,296 | -0.00(-0.04%) |
Dec 06, 2010 | 10.27 | 10.37 | 10.09 | 10.17 | 326,269 | -0.07(-0.71%) |
Dec 03, 2010 | 10.08 | 10.28 | 10.05 | 10.24 | 483,664 | +0.12(+1.19%) |
Dec 02, 2010 | 10.02 | 10.19 | 9.999 | 10.12 | 219,533 | +0.10(+0.97%) |
Dec 01, 2010 | 10.30 | 10.36 | 9.958 | 10.02 | 422,988 | -0.14(-1.35%) |
Nov 30, 2010 | 10.08 | 10.25 | 9.805 | 10.16 | 537,165 | +0.01(+0.08%) |
Nov 29, 2010 | 10.43 | 10.43 | 10.08 | 10.15 | 455,303 | -0.21(-2.02%) |
Nov 26, 2010 | 10.47 | 10.60 | 10.27 | 10.36 | 218,612 | -0.11(-1.08%) |
Nov 24, 2010 | 10.29 | 10.47 | 10.47 | 10.47 | 608,236 | +0.31(+3.10%) |
Nov 23, 2010 | 10.27 | 10.61 | 10.08 | 10.16 | 500,932 | -0.18(-1.72%) |
Nov 22, 2010 | 9.958 | 10.42 | 9.958 | 10.34 | 621,802 | +0.38(+3.81%) |
Nov 19, 2010 | 10.26 | 10.26 | 9.934 | 9.958 | 519,071 | -0.27(-2.60%) |
Nov 18, 2010 | 9.353 | 10.34 | 9.353 | 10.22 | 1,736,745 | +1.14(+12.51%) |
Nov 17, 2010 | 9.442 | 9.442 | 9.047 | 9.087 | 619,011 | -0.35(-3.76%) |
Nov 16, 2010 | 9.644 | 9.675 | 9.233 | 9.442 | 550,521 | -0.23(-2.42%) |
Nov 15, 2010 | 9.829 | 9.878 | 9.676 | 9.676 | 275,348 | -0.08(-0.83%) |
Nov 12, 2010 | 9.757 | 9.950 | 9.657 | 9.757 | 349,138 | -0.07(-0.74%) |
Nov 11, 2010 | 9.749 | 9.950 | 9.676 | 9.829 | 348,851 | -0.06(-0.57%) |
Nov 10, 2010 | 9.837 | 9.999 | 9.716 | 9.886 | 644,351 | +0.05(+0.49%) |
Nov 09, 2010 | 10.37 | 10.44 | 9.837 | 9.837 | 1,298,969 | -0.58(-5.57%) |
Nov 08, 2010 | 8.547 | 10.49 | 8.257 | 10.42 | 5,189,715 | -0.24(-2.27%) |
Nov 05, 2010 | 10.88 | 10.95 | 10.60 | 10.66 | 400,185 | -0.21(-1.93%) |
Nov 04, 2010 | 10.61 | 11.08 | 10.61 | 10.87 | 670,102 | +0.48(+4.58%) |
Nov 03, 2010 | 10.80 | 10.91 | 10.01 | 10.39 | 1,607,742 | -0.53(-4.87%) |
Nov 02, 2010 | 10.97 | 10.97 | 10.75 | 10.93 | 509,465 | +0.24(+2.26%) |
Nov 01, 2010 | 10.76 | 10.85 | 10.64 | 10.68 | 378,654 | +0.00(+0.00%) |
Oct 29, 2010 | 10.68 | 10.89 | 10.64 | 10.68 | 412,856 | -0.06(-0.60%) |
Oct 28, 2010 | 10.93 | 11.02 | 10.60 | 10.75 | 522,938 | -0.15(-1.41%) |
Oct 27, 2010 | 11.04 | 11.23 | 10.72 | 10.90 | 582,618 | -0.15(-1.39%) |
Oct 25, 2010 | 11.38 | 11.38 | 10.97 | 11.05 | 518,069 | -0.06(-0.51%) |
Oct 22, 2010 | 10.68 | 11.21 | 10.53 | 11.11 | 830,100 | +0.40(+3.77%) |
Oct 21, 2010 | 11.18 | 11.18 | 10.24 | 10.71 | 1,848,932 | -0.38(-3.42%) |
Oct 20, 2010 | 11.39 | 11.45 | 11.01 | 11.09 | 911,417 | -0.28(-2.48%) |
Oct 19, 2010 | 11.07 | 11.40 | 11.01 | 11.37 | 1,463,733 | +0.03(+0.28%) |
Oct 18, 2010 | 10.68 | 11.60 | 10.57 | 11.34 | 2,991,540 | +0.67(+6.27%) |
Oct 15, 2010 | 10.48 | 10.71 | 10.22 | 10.67 | 2,184,812 | +0.31(+3.04%) |
Oct 14, 2010 | 10.08 | 11.02 | 9.716 | 10.35 | 5,202,070 | +0.30(+2.97%) |
Oct 13, 2010 | 9.789 | 10.54 | 8.958 | 10.05 | 11,230,118 | +3.15(+45.68%) |
Oct 12, 2010 | 6.749 | 6.934 | 6.652 | 6.902 | 192,140 | +0.12(+1.78%) |
Oct 11, 2010 | 6.862 | 6.934 | 6.717 | 6.781 | 169,804 | -0.06(-0.94%) |
Oct 08, 2010 | 6.773 | 6.910 | 6.668 | 6.846 | 232,478 | +0.08(+1.19%) |
Oct 07, 2010 | 6.757 | 6.854 | 6.668 | 6.765 | 149,058 | +0.07(+1.08%) |
Oct 06, 2010 | 6.741 | 6.773 | 6.596 | 6.693 | 208,242 | -0.06(-0.84%) |
Oct 05, 2010 | 6.523 | 6.765 | 6.451 | 6.749 | 367,082 | +0.31(+4.89%) |
Oct 04, 2010 | 6.410 | 6.507 | 6.257 | 6.435 | 410,116 | -0.11(-1.72%) |