Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.997 | 9.175 | 8.902 | 9.175 | 27,827,748 | +0.33(+3.71%) |
Nov 29, 2011 | 8.965 | 8.985 | 8.846 | 8.846 | 17,221,948 | -0.13(-1.45%) |
Nov 28, 2011 | 8.874 | 9.013 | 8.870 | 8.977 | 13,049,524 | +0.21(+2.35%) |
Nov 25, 2011 | 8.609 | 8.815 | 8.581 | 8.771 | 7,022,985 | +0.13(+1.56%) |
Nov 23, 2011 | 8.629 | 8.716 | 8.613 | 8.637 | 11,170,594 | -0.02(-0.23%) |
Nov 22, 2011 | 8.767 | 8.787 | 8.652 | 8.656 | 11,914,018 | -0.09(-1.09%) |
Nov 21, 2011 | 8.716 | 8.799 | 8.700 | 8.751 | 8,794,048 | -0.09(-0.99%) |
Nov 18, 2011 | 8.787 | 8.886 | 8.732 | 8.838 | 11,384,490 | +0.09(+1.00%) |
Nov 17, 2011 | 8.894 | 8.953 | 8.704 | 8.751 | 17,267,480 | -0.15(-1.65%) |
Nov 16, 2011 | 9.080 | 9.112 | 8.886 | 8.898 | 14,817,909 | -0.25(-2.73%) |
Nov 15, 2011 | 9.123 | 9.195 | 9.072 | 9.147 | 13,897,776 | -0.01(-0.13%) |
Nov 14, 2011 | 9.195 | 9.286 | 9.100 | 9.159 | 8,530,631 | -0.11(-1.24%) |
Nov 11, 2011 | 9.119 | 9.290 | 9.112 | 9.274 | 8,924,422 | +0.20(+2.23%) |
Nov 10, 2011 | 9.040 | 9.127 | 8.965 | 9.072 | 8,207,902 | +0.11(+1.26%) |
Nov 09, 2011 | 9.042 | 9.069 | 8.936 | 8.959 | 10,717,792 | -0.20(-2.15%) |
Nov 08, 2011 | 9.085 | 9.164 | 9.026 | 9.156 | 10,022,909 | +0.07(+0.74%) |
Nov 07, 2011 | 8.971 | 9.101 | 8.936 | 9.089 | 9,358,528 | +0.11(+1.18%) |
Nov 04, 2011 | 8.837 | 9.004 | 8.817 | 8.983 | 11,225,996 | +0.07(+0.75%) |
Nov 03, 2011 | 8.936 | 8.939 | 8.794 | 8.916 | 16,993,508 | +0.00(+0.00%) |
Nov 02, 2011 | 8.971 | 9.010 | 8.892 | 8.916 | 15,875,434 | +0.06(+0.67%) |
Nov 01, 2011 | 8.967 | 9.030 | 8.841 | 8.857 | 14,895,694 | -0.27(-2.98%) |
Oct 31, 2011 | 9.176 | 9.227 | 9.081 | 9.128 | 14,723,268 | -0.11(-1.15%) |
Oct 28, 2011 | 9.251 | 9.314 | 9.193 | 9.235 | 10,265,339 | -0.02(-0.17%) |
Oct 27, 2011 | 9.223 | 9.298 | 9.134 | 9.251 | 15,048,296 | +0.19(+2.04%) |
Oct 26, 2011 | 9.125 | 9.125 | 8.939 | 9.065 | 13,888,911 | +0.04(+0.44%) |
Oct 25, 2011 | 9.148 | 9.156 | 9.006 | 9.026 | 12,267,674 | -0.13(-1.46%) |
Oct 24, 2011 | 9.097 | 9.188 | 9.093 | 9.160 | 8,571,821 | +0.07(+0.74%) |
Oct 21, 2011 | 9.038 | 9.093 | 9.002 | 9.093 | 12,672,612 | +0.15(+1.63%) |
Oct 20, 2011 | 8.963 | 9.034 | 8.809 | 8.947 | 9,592,634 | +0.01(+0.09%) |
Oct 19, 2011 | 8.912 | 9.097 | 8.904 | 8.939 | 9,451,451 | -0.02(-0.18%) |
Oct 18, 2011 | 8.798 | 8.991 | 8.762 | 8.955 | 11,020,893 | +0.15(+1.70%) |
Oct 17, 2011 | 8.900 | 8.955 | 8.794 | 8.806 | 10,513,624 | -0.10(-1.11%) |
Oct 14, 2011 | 8.959 | 8.959 | 8.750 | 8.904 | 12,578,663 | +0.03(+0.36%) |
Oct 13, 2011 | 8.841 | 9.034 | 8.762 | 8.873 | 17,416,924 | -0.07(-0.75%) |
Oct 12, 2011 | 8.991 | 9.077 | 8.912 | 8.939 | 17,448,986 | -0.03(-0.31%) |
Oct 11, 2011 | 9.006 | 9.026 | 8.884 | 8.967 | 11,666,682 | -0.05(-0.52%) |
Oct 10, 2011 | 8.987 | 9.026 | 8.932 | 9.014 | 13,544,629 | +0.14(+1.60%) |
Oct 07, 2011 | 9.026 | 9.089 | 8.861 | 8.873 | 14,044,210 | -0.10(-1.10%) |
Oct 06, 2011 | 8.758 | 8.971 | 8.711 | 8.971 | 15,472,944 | +0.25(+2.89%) |
Oct 05, 2011 | 8.664 | 8.727 | 8.581 | 8.719 | 16,252,201 | +0.05(+0.59%) |
Oct 04, 2011 | 8.475 | 8.687 | 8.404 | 8.668 | 22,292,534 | +0.11(+1.24%) |
Oct 03, 2011 | 8.691 | 8.792 | 8.550 | 8.561 | 20,354,732 | -0.09(-1.00%) |
Sep 30, 2011 | 8.687 | 8.806 | 8.648 | 8.648 | 17,510,812 | -0.10(-1.17%) |
Sep 29, 2011 | 8.762 | 8.817 | 8.644 | 8.750 | 16,690,317 | +0.11(+1.23%) |
Sep 28, 2011 | 8.605 | 8.746 | 8.605 | 8.644 | 15,909,047 | +0.00(+0.05%) |
Sep 27, 2011 | 8.766 | 8.841 | 8.611 | 8.640 | 16,724,016 | -0.04(-0.45%) |
Sep 26, 2011 | 8.656 | 8.703 | 8.546 | 8.680 | 28,159,332 | +0.10(+1.19%) |
Sep 23, 2011 | 8.518 | 8.731 | 8.494 | 8.577 | 19,692,984 | +0.02(+0.23%) |
Sep 22, 2011 | 8.404 | 8.613 | 8.392 | 8.557 | 24,215,902 | -0.01(-0.14%) |
Sep 21, 2011 | 8.790 | 8.849 | 8.561 | 8.569 | 18,190,262 | -0.26(-2.90%) |
Sep 20, 2011 | 8.837 | 8.920 | 8.758 | 8.825 | 14,343,477 | +0.01(+0.13%) |
Sep 19, 2011 | 8.743 | 8.857 | 8.636 | 8.813 | 16,150,933 | -0.00(-0.04%) |
Sep 16, 2011 | 8.924 | 8.951 | 8.817 | 8.817 | 15,508,670 | -0.09(-0.97%) |
Sep 15, 2011 | 8.821 | 8.967 | 8.735 | 8.904 | 20,134,186 | +0.20(+2.31%) |
Sep 14, 2011 | 8.664 | 8.754 | 8.609 | 8.703 | 16,153,932 | +0.05(+0.55%) |
Sep 13, 2011 | 8.613 | 8.719 | 8.581 | 8.656 | 16,074,018 | +0.06(+0.73%) |
Sep 12, 2011 | 8.554 | 8.656 | 8.325 | 8.593 | 29,387,656 | -0.08(-0.91%) |
Sep 09, 2011 | 8.754 | 8.774 | 8.530 | 8.672 | 49,521,820 | -0.52(-5.70%) |
Sep 08, 2011 | 9.278 | 9.365 | 9.184 | 9.195 | 18,145,964 | -0.06(-0.64%) |
Sep 07, 2011 | 9.050 | 9.258 | 8.995 | 9.255 | 14,084,069 | +0.29(+3.25%) |
Sep 06, 2011 | 8.904 | 9.006 | 8.845 | 8.963 | 20,511,206 | -0.13(-1.39%) |
Sep 02, 2011 | 9.081 | 9.184 | 9.062 | 9.089 | 9,552,261 | -0.09(-0.99%) |
Sep 01, 2011 | 9.306 | 9.318 | 9.176 | 9.180 | 16,946,972 | -0.10(-1.06%) |
Aug 31, 2011 | 9.113 | 9.310 | 9.081 | 9.278 | 20,933,752 | +0.20(+2.17%) |
Aug 30, 2011 | 9.164 | 9.243 | 9.034 | 9.081 | 18,797,532 | -0.11(-1.24%) |
Aug 29, 2011 | 8.999 | 9.195 | 8.971 | 9.195 | 11,940,589 | +0.26(+2.95%) |
Aug 26, 2011 | 8.845 | 8.971 | 8.660 | 8.932 | 14,884,989 | +0.07(+0.80%) |
Aug 25, 2011 | 8.880 | 8.943 | 8.782 | 8.861 | 19,798,260 | +0.00(+0.00%) |
Aug 24, 2011 | 8.936 | 9.085 | 8.841 | 8.861 | 24,309,704 | -0.14(-1.53%) |
Aug 23, 2011 | 8.908 | 8.999 | 8.806 | 8.999 | 18,920,712 | +0.05(+0.57%) |
Aug 22, 2011 | 9.073 | 9.089 | 8.898 | 8.947 | 17,978,648 | +0.00(+0.04%) |
Aug 19, 2011 | 8.947 | 9.085 | 8.912 | 8.943 | 17,615,960 | -0.09(-0.96%) |
Aug 18, 2011 | 9.018 | 9.255 | 8.916 | 9.030 | 35,176,468 | -0.18(-1.92%) |
Aug 17, 2011 | 9.148 | 9.274 | 9.113 | 9.207 | 11,379,707 | +0.12(+1.30%) |
Aug 16, 2011 | 8.959 | 9.172 | 8.932 | 9.089 | 20,303,408 | +0.08(+0.92%) |
Aug 15, 2011 | 8.967 | 9.034 | 8.894 | 9.006 | 18,548,026 | +0.06(+0.62%) |
Aug 12, 2011 | 8.987 | 9.038 | 8.784 | 8.951 | 16,105,858 | +0.05(+0.53%) |
Aug 11, 2011 | 8.617 | 8.999 | 8.573 | 8.904 | 23,032,304 | +0.31(+3.60%) |
Aug 10, 2011 | 8.724 | 8.838 | 8.567 | 8.595 | 26,829,428 | -0.25(-2.79%) |
Aug 09, 2011 | 9.112 | 8.854 | 8.432 | 8.842 | 30,560,928 | +0.10(+1.12%) |
Aug 08, 2011 | 9.112 | 9.198 | 8.744 | 8.744 | 27,946,624 | -0.49(-5.27%) |
Aug 05, 2011 | 9.434 | 9.504 | 9.053 | 9.230 | 36,723,476 | -0.07(-0.72%) |
Aug 04, 2011 | 9.441 | 9.488 | 9.296 | 9.296 | 30,436,236 | -0.22(-2.27%) |
Aug 03, 2011 | 9.445 | 9.532 | 9.320 | 9.512 | 17,369,046 | +0.10(+1.08%) |
Aug 02, 2011 | 9.633 | 9.649 | 9.410 | 9.410 | 16,996,684 | -0.27(-2.75%) |
Aug 01, 2011 | 9.826 | 9.829 | 9.630 | 9.677 | 13,203,406 | -0.07(-0.72%) |
Jul 29, 2011 | 9.677 | 9.853 | 9.661 | 9.747 | 15,427,804 | +0.01(+0.12%) |
Jul 28, 2011 | 9.798 | 9.876 | 9.724 | 9.735 | 12,487,268 | -0.05(-0.56%) |
Jul 27, 2011 | 9.731 | 9.822 | 9.692 | 9.790 | 16,805,536 | +0.02(+0.20%) |
Jul 26, 2011 | 9.747 | 9.861 | 9.739 | 9.771 | 10,720,691 | +0.04(+0.44%) |
Jul 25, 2011 | 9.771 | 9.841 | 9.724 | 9.728 | 16,617,158 | -0.19(-1.94%) |
Jul 22, 2011 | 9.943 | 9.947 | 9.880 | 9.920 | 21,357,162 | +0.06(+0.64%) |
Jul 21, 2011 | 10.02 | 10.07 | 9.826 | 9.857 | 31,868,784 | -0.24(-2.37%) |
Jul 20, 2011 | 10.12 | 10.13 | 9.978 | 10.10 | 14,911,976 | -0.03(-0.27%) |
Jul 19, 2011 | 9.959 | 10.12 | 9.935 | 10.12 | 14,634,914 | +0.16(+1.65%) |
Jul 18, 2011 | 9.982 | 10.00 | 9.857 | 9.959 | 13,480,044 | -0.03(-0.27%) |
Jul 15, 2011 | 9.935 | 9.994 | 9.865 | 9.986 | 13,928,860 | +0.05(+0.51%) |
Jul 14, 2011 | 9.896 | 9.994 | 9.861 | 9.935 | 12,464,194 | +0.04(+0.36%) |
Jul 13, 2011 | 9.971 | 10.01 | 9.888 | 9.900 | 15,656,030 | +0.05(+0.52%) |
Jul 12, 2011 | 9.790 | 9.955 | 9.790 | 9.849 | 13,845,864 | +0.06(+0.60%) |
Jul 11, 2011 | 9.786 | 9.876 | 9.759 | 9.790 | 11,863,520 | -0.13(-1.34%) |
Jul 08, 2011 | 9.896 | 9.967 | 9.837 | 9.923 | 10,142,236 | -0.05(-0.55%) |
Jul 07, 2011 | 9.904 | 10.04 | 9.884 | 9.978 | 13,137,089 | +0.13(+1.31%) |
Jul 06, 2011 | 9.798 | 9.900 | 9.739 | 9.849 | 12,075,912 | +0.04(+0.36%) |
Jul 05, 2011 | 9.810 | 9.869 | 9.724 | 9.814 | 14,334,669 | -0.02(-0.16%) |
Jul 01, 2011 | 9.700 | 9.841 | 9.641 | 9.829 | 11,679,288 | +0.11(+1.13%) |
Jun 30, 2011 | 9.649 | 9.751 | 9.626 | 9.720 | 14,558,368 | +0.08(+0.85%) |
Jun 29, 2011 | 9.579 | 9.669 | 9.571 | 9.637 | 11,382,372 | +0.07(+0.74%) |
Jun 28, 2011 | 9.520 | 9.583 | 9.514 | 9.567 | 16,067,091 | +0.05(+0.54%) |
Jun 27, 2011 | 9.486 | 9.600 | 9.477 | 9.516 | 25,576,448 | -0.09(-0.90%) |
Jun 24, 2011 | 9.684 | 9.704 | 9.528 | 9.602 | 29,554,980 | -0.09(-0.97%) |
Jun 23, 2011 | 9.547 | 9.704 | 9.520 | 9.696 | 26,656,438 | +0.09(+0.98%) |
Jun 22, 2011 | 9.614 | 9.692 | 9.583 | 9.602 | 25,289,052 | -0.05(-0.49%) |
Jun 21, 2011 | 9.469 | 9.665 | 9.453 | 9.649 | 25,921,170 | +0.23(+2.41%) |
Jun 20, 2011 | 9.426 | 9.449 | 9.406 | 9.422 | 24,249,564 | +0.02(+0.17%) |
Jun 17, 2011 | 9.434 | 9.504 | 9.347 | 9.406 | 34,289,480 | +0.00(+0.04%) |
Jun 16, 2011 | 9.453 | 9.492 | 9.147 | 9.402 | 60,886,496 | +0.41(+4.53%) |
Jun 15, 2011 | 9.050 | 9.167 | 8.971 | 8.995 | 26,086,794 | -0.11(-1.16%) |
Jun 14, 2011 | 9.226 | 9.238 | 9.034 | 9.100 | 24,777,778 | -0.07(-0.81%) |
Jun 13, 2011 | 9.136 | 9.179 | 9.089 | 9.175 | 16,011,006 | +0.05(+0.56%) |
Jun 10, 2011 | 9.269 | 9.332 | 9.116 | 9.124 | 16,603,566 | -0.20(-2.18%) |
Jun 09, 2011 | 9.253 | 9.392 | 9.214 | 9.328 | 18,662,460 | +0.07(+0.76%) |
Jun 08, 2011 | 9.097 | 9.285 | 9.083 | 9.257 | 20,616,976 | +0.13(+1.37%) |
Jun 07, 2011 | 9.100 | 9.253 | 9.100 | 9.132 | 15,612,185 | +0.05(+0.60%) |
Jun 06, 2011 | 9.195 | 9.218 | 9.065 | 9.077 | 15,321,217 | -0.16(-1.74%) |
Jun 03, 2011 | 9.242 | 9.300 | 9.198 | 9.238 | 19,812,804 | -0.35(-3.68%) |
May 24, 2011 | 9.657 | 9.661 | 9.500 | 9.590 | 19,953,246 | -0.04(-0.45%) |
May 23, 2011 | 9.716 | 9.806 | 9.630 | 9.633 | 17,419,950 | -0.15(-1.56%) |
May 20, 2011 | 9.986 | 9.986 | 9.751 | 9.786 | 19,511,172 | -0.20(-2.00%) |
May 19, 2011 | 9.939 | 9.986 | 9.900 | 9.986 | 11,712,338 | +0.05(+0.47%) |
May 18, 2011 | 9.904 | 9.967 | 9.763 | 9.939 | 15,485,234 | +0.02(+0.20%) |
May 17, 2011 | 9.735 | 9.935 | 9.712 | 9.920 | 14,883,027 | +0.13(+1.32%) |
May 16, 2011 | 9.775 | 9.859 | 9.720 | 9.790 | 12,775,878 | -0.02(-0.20%) |
May 13, 2011 | 9.790 | 9.873 | 9.767 | 9.810 | 10,872,535 | -0.00(-0.04%) |
May 12, 2011 | 9.586 | 9.833 | 9.563 | 9.814 | 15,474,125 | +0.23(+2.35%) |
May 11, 2011 | 9.577 | 9.608 | 9.538 | 9.588 | 10,524,616 | -0.01(-0.12%) |
May 10, 2011 | 9.506 | 9.600 | 9.503 | 9.600 | 12,855,561 | +0.12(+1.28%) |
May 09, 2011 | 9.471 | 9.514 | 9.444 | 9.479 | 13,431,331 | +0.02(+0.25%) |
May 06, 2011 | 9.499 | 9.542 | 9.413 | 9.456 | 12,684,109 | -0.03(-0.29%) |
May 05, 2011 | 9.424 | 9.561 | 9.421 | 9.483 | 15,114,081 | +0.05(+0.58%) |
May 04, 2011 | 9.378 | 9.503 | 9.339 | 9.428 | 16,574,351 | +0.03(+0.29%) |
May 03, 2011 | 9.385 | 9.456 | 9.356 | 9.401 | 9,847,493 | +0.00(+0.00%) |
May 02, 2011 | 9.397 | 9.409 | 9.385 | 9.401 | 13,736,906 | -0.09(-0.90%) |
Apr 29, 2011 | 9.432 | 9.538 | 9.405 | 9.487 | 13,852,647 | +0.09(+0.96%) |
Apr 28, 2011 | 9.557 | 9.581 | 9.385 | 9.397 | 15,295,911 | -0.20(-2.07%) |
Apr 27, 2011 | 9.452 | 9.600 | 9.452 | 9.596 | 18,722,224 | +0.12(+1.24%) |
Apr 26, 2011 | 9.561 | 9.600 | 9.448 | 9.479 | 16,236,797 | +0.01(+0.08%) |
Apr 25, 2011 | 9.499 | 9.506 | 9.424 | 9.471 | 12,939,902 | -0.09(-0.98%) |
Apr 21, 2011 | 9.506 | 9.581 | 9.444 | 9.565 | 16,232,479 | +0.11(+1.11%) |
Apr 20, 2011 | 9.635 | 9.635 | 9.401 | 9.460 | 23,179,138 | -0.15(-1.54%) |
Apr 19, 2011 | 9.561 | 9.608 | 9.510 | 9.608 | 14,268,365 | +0.02(+0.16%) |
Apr 18, 2011 | 9.522 | 9.624 | 9.448 | 9.592 | 11,923,485 | +0.02(+0.16%) |
Apr 15, 2011 | 9.608 | 9.624 | 9.464 | 9.577 | 18,315,266 | -0.06(-0.65%) |
Apr 14, 2011 | 9.542 | 9.729 | 9.530 | 9.639 | 21,142,278 | +0.20(+2.07%) |
Apr 13, 2011 | 9.424 | 9.522 | 9.417 | 9.444 | 9,999,284 | +0.04(+0.37%) |
Apr 12, 2011 | 9.409 | 9.440 | 9.331 | 9.409 | 14,057,586 | -0.05(-0.50%) |
Apr 11, 2011 | 9.362 | 9.616 | 9.354 | 9.456 | 17,552,268 | +0.09(+0.96%) |
Apr 08, 2011 | 9.378 | 9.409 | 9.284 | 9.366 | 16,883,564 | -0.04(-0.46%) |
Apr 07, 2011 | 9.331 | 9.460 | 9.331 | 9.409 | 16,196,482 | +0.05(+0.58%) |
Apr 06, 2011 | 9.288 | 9.424 | 9.249 | 9.354 | 16,645,698 | +0.07(+0.76%) |
Apr 05, 2011 | 9.268 | 9.358 | 9.249 | 9.284 | 13,210,307 | -0.04(-0.38%) |
Apr 04, 2011 | 9.268 | 9.332 | 9.229 | 9.319 | 12,609,139 | +0.05(+0.55%) |
Apr 01, 2011 | 9.389 | 9.421 | 9.224 | 9.268 | 26,391,540 | -0.09(-0.92%) |
Mar 31, 2011 | 9.436 | 9.487 | 9.354 | 9.354 | 15,205,653 | -0.12(-1.32%) |
Mar 30, 2011 | 9.479 | 9.479 | 9.479 | 9.479 | 14,265,631 | +0.04(+0.41%) |
Mar 29, 2011 | 9.253 | 9.467 | 9.253 | 9.440 | 19,606,914 | +0.20(+2.15%) |
Mar 28, 2011 | 9.241 | 9.362 | 9.233 | 9.241 | 14,440,976 | -0.01(-0.08%) |
Mar 25, 2011 | 9.288 | 9.292 | 9.171 | 9.249 | 14,194,766 | -0.07(-0.71%) |
Mar 24, 2011 | 9.198 | 9.346 | 9.198 | 9.315 | 13,139,819 | +0.14(+1.57%) |
Mar 23, 2011 | 9.214 | 9.222 | 9.128 | 9.171 | 17,135,282 | -0.06(-0.63%) |
Mar 22, 2011 | 9.225 | 9.261 | 9.171 | 9.229 | 22,823,032 | +0.00(+0.04%) |
Mar 21, 2011 | 9.269 | 9.311 | 9.225 | 9.225 | 25,498,186 | -0.09(-0.92%) |
Mar 18, 2011 | 9.300 | 9.311 | 9.175 | 9.311 | 25,005,266 | +0.05(+0.55%) |
Mar 17, 2011 | 9.253 | 9.296 | 9.171 | 9.261 | 14,436,432 | +0.08(+0.89%) |
Mar 16, 2011 | 9.335 | 9.335 | 9.132 | 9.179 | 28,709,636 | -0.19(-2.00%) |
Mar 15, 2011 | 9.315 | 9.417 | 9.304 | 9.366 | 23,076,250 | +0.05(+0.59%) |
Mar 14, 2011 | 9.276 | 9.337 | 9.194 | 9.311 | 19,488,784 | -0.02(-0.21%) |
Mar 11, 2011 | 9.159 | 9.366 | 9.159 | 9.331 | 19,992,830 | -0.01(-0.13%) |
Mar 10, 2011 | 9.229 | 9.370 | 9.210 | 9.343 | 29,140,738 | +0.08(+0.88%) |
Mar 09, 2011 | 9.229 | 9.292 | 9.198 | 9.261 | 35,277,676 | +0.01(+0.08%) |
Mar 08, 2011 | 9.214 | 9.276 | 9.151 | 9.253 | 21,939,304 | +0.03(+0.30%) |
Mar 07, 2011 | 9.179 | 9.300 | 9.171 | 9.225 | 22,612,446 | +0.02(+0.17%) |
Mar 04, 2011 | 8.995 | 9.261 | 8.972 | 9.210 | 43,589,640 | +0.23(+2.52%) |
Mar 03, 2011 | 9.132 | 9.163 | 8.863 | 8.984 | 51,412,220 | +0.10(+1.10%) |
Mar 02, 2011 | 8.831 | 8.929 | 8.777 | 8.886 | 23,590,372 | +0.02(+0.18%) |
Mar 01, 2011 | 8.991 | 9.038 | 8.870 | 8.870 | 26,398,874 | -0.07(-0.74%) |
Feb 28, 2011 | 8.890 | 9.007 | 8.847 | 8.937 | 28,033,580 | +0.02(+0.17%) |
Feb 25, 2011 | 8.999 | 8.999 | 8.894 | 8.921 | 18,121,450 | -0.04(-0.48%) |
Feb 24, 2011 | 8.995 | 9.155 | 8.937 | 8.964 | 23,296,644 | -0.05(-0.61%) |
Feb 23, 2011 | 9.050 | 9.081 | 8.944 | 9.019 | 17,571,966 | -0.04(-0.39%) |
Feb 22, 2011 | 8.952 | 9.147 | 8.925 | 9.054 | 26,562,606 | +0.04(+0.43%) |
Feb 18, 2011 | 9.007 | 9.019 | 8.944 | 9.015 | 13,964,176 | +0.00(+0.04%) |
Feb 17, 2011 | 8.980 | 9.054 | 8.921 | 9.011 | 26,704,222 | -0.05(-0.56%) |
Feb 16, 2011 | 8.827 | 9.062 | 8.804 | 9.062 | 23,879,180 | +0.24(+2.70%) |
Feb 15, 2011 | 8.761 | 8.824 | 8.628 | 8.824 | 21,402,298 | +0.07(+0.80%) |
Feb 14, 2011 | 8.761 | 8.839 | 8.714 | 8.753 | 15,307,737 | -0.06(-0.71%) |
Feb 11, 2011 | 8.730 | 8.824 | 8.679 | 8.816 | 14,399,064 | +0.04(+0.47%) |
Feb 10, 2011 | 8.775 | 8.864 | 8.720 | 8.775 | 11,220,691 | -0.02(-0.22%) |
Feb 09, 2011 | 8.654 | 8.794 | 8.623 | 8.794 | 12,261,163 | +0.14(+1.62%) |
Feb 08, 2011 | 8.670 | 8.732 | 8.623 | 8.654 | 13,582,628 | -0.02(-0.22%) |
Feb 07, 2011 | 8.713 | 8.740 | 8.639 | 8.674 | 21,875,292 | +0.00(+0.00%) |
Feb 04, 2011 | 8.549 | 8.713 | 8.549 | 8.674 | 17,316,804 | +0.19(+2.20%) |
Feb 03, 2011 | 8.386 | 8.549 | 8.386 | 8.487 | 16,941,228 | +0.08(+0.97%) |
Feb 02, 2011 | 8.386 | 8.468 | 8.382 | 8.406 | 13,535,529 | -0.02(-0.23%) |
Feb 01, 2011 | 8.347 | 8.452 | 8.340 | 8.425 | 12,223,852 | +0.11(+1.36%) |
Jan 31, 2011 | 8.297 | 8.412 | 8.270 | 8.312 | 21,730,430 | +0.04(+0.52%) |
Jan 28, 2011 | 8.375 | 8.406 | 8.262 | 8.270 | 17,529,460 | -0.09(-1.02%) |
Jan 27, 2011 | 8.425 | 8.445 | 8.355 | 8.355 | 20,988,874 | -0.04(-0.46%) |
Jan 26, 2011 | 8.421 | 8.561 | 8.390 | 8.394 | 20,286,504 | -0.02(-0.18%) |
Jan 25, 2011 | 8.441 | 8.468 | 8.371 | 8.410 | 14,501,824 | +0.00(+0.00%) |
Jan 24, 2011 | 8.382 | 8.507 | 8.382 | 8.410 | 14,127,886 | +0.03(+0.42%) |
Jan 21, 2011 | 8.433 | 8.464 | 8.367 | 8.375 | 16,939,326 | -0.01(-0.14%) |
Jan 20, 2011 | 8.332 | 8.483 | 8.332 | 8.386 | 19,364,308 | +0.03(+0.37%) |
Jan 19, 2011 | 8.320 | 8.382 | 8.278 | 8.355 | 19,120,156 | +0.03(+0.37%) |
Jan 18, 2011 | 8.340 | 8.363 | 8.312 | 8.324 | 14,200,869 | -0.00(-0.05%) |
Jan 14, 2011 | 8.344 | 8.402 | 8.297 | 8.328 | 12,505,647 | -0.03(-0.37%) |
Jan 13, 2011 | 8.445 | 8.456 | 8.340 | 8.359 | 14,824,862 | -0.09(-1.06%) |
Jan 12, 2011 | 8.371 | 8.476 | 8.312 | 8.448 | 14,650,956 | +0.12(+1.40%) |
Jan 11, 2011 | 8.281 | 8.359 | 8.192 | 8.332 | 15,623,139 | -0.03(-0.37%) |
Jan 10, 2011 | 8.382 | 8.417 | 8.351 | 8.363 | 11,786,449 | -0.03(-0.32%) |
Jan 07, 2011 | 8.413 | 8.468 | 8.351 | 8.390 | 12,124,826 | -0.09(-1.02%) |
Jan 06, 2011 | 8.472 | 8.499 | 8.390 | 8.476 | 19,217,674 | -0.03(-0.32%) |
Jan 05, 2011 | 8.429 | 8.549 | 8.410 | 8.503 | 20,842,448 | +0.07(+0.88%) |
Jan 04, 2011 | 8.460 | 8.495 | 8.359 | 8.429 | 23,366,992 | -0.12(-1.41%) |
Jan 03, 2011 | 8.713 | 8.720 | 8.480 | 8.549 | 27,196,196 | -0.14(-1.57%) |
Dec 31, 2010 | 8.600 | 8.709 | 8.588 | 8.685 | 13,780,425 | +0.07(+0.81%) |
Dec 30, 2010 | 8.534 | 8.654 | 8.534 | 8.615 | 13,849,785 | +0.08(+0.91%) |
Dec 29, 2010 | 8.448 | 8.588 | 8.445 | 8.538 | 10,197,150 | +0.09(+1.10%) |
Dec 28, 2010 | 8.483 | 8.542 | 8.445 | 8.445 | 9,221,718 | -0.08(-0.91%) |
Dec 27, 2010 | 8.417 | 8.553 | 8.402 | 8.522 | 12,868,092 | +0.09(+1.01%) |
Dec 23, 2010 | 8.441 | 8.483 | 8.386 | 8.437 | 11,013,008 | -0.02(-0.28%) |
Dec 22, 2010 | 8.421 | 8.483 | 8.377 | 8.460 | 17,254,408 | +0.03(+0.32%) |
Dec 21, 2010 | 8.417 | 8.460 | 8.367 | 8.433 | 16,008,772 | -0.02(-0.18%) |
Dec 20, 2010 | 8.429 | 8.464 | 8.336 | 8.448 | 15,152,675 | +0.02(+0.23%) |
Dec 17, 2010 | 8.375 | 8.476 | 8.320 | 8.429 | 25,396,588 | +0.04(+0.51%) |
Dec 16, 2010 | 8.301 | 8.425 | 8.262 | 8.386 | 23,257,958 | +0.08(+0.98%) |
Dec 15, 2010 | 8.169 | 8.312 | 8.157 | 8.305 | 28,022,816 | +0.15(+1.81%) |
Dec 14, 2010 | 8.118 | 8.161 | 8.083 | 8.157 | 23,888,600 | -0.04(-0.52%) |
Dec 13, 2010 | 8.025 | 8.223 | 8.002 | 8.200 | 41,225,508 | +0.18(+2.23%) |
Dec 10, 2010 | 8.091 | 8.130 | 7.975 | 8.021 | 34,588,024 | -0.04(-0.53%) |
Dec 09, 2010 | 8.145 | 8.145 | 8.025 | 8.064 | 20,603,308 | +0.00(+0.00%) |
Dec 08, 2010 | 8.056 | 8.087 | 8.033 | 8.064 | 38,811,160 | +0.03(+0.39%) |
Dec 07, 2010 | 8.060 | 8.149 | 8.013 | 8.033 | 28,215,756 | -0.13(-1.57%) |
Dec 06, 2010 | 8.173 | 8.200 | 8.013 | 8.161 | 38,993,740 | -0.04(-0.47%) |
Dec 03, 2010 | 8.328 | 8.340 | 8.157 | 8.200 | 41,146,668 | -0.20(-2.40%) |
Dec 02, 2010 | 8.507 | 8.666 | 8.293 | 8.402 | 102,245,120 | -0.87(-9.35%) |