Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.245 | 9.245 | 9.136 | 9.193 | 291,013 | -0.16(-1.73%) |
Oct 28, 2011 | 9.230 | 9.370 | 9.230 | 9.355 | 206,477 | +0.09(+0.93%) |
Oct 27, 2011 | 9.403 | 9.403 | 9.234 | 9.268 | 513,753 | +0.00(+0.01%) |
Oct 26, 2011 | 9.166 | 9.327 | 8.998 | 9.267 | 377,271 | +0.19(+2.15%) |
Oct 25, 2011 | 9.061 | 9.118 | 8.964 | 9.073 | 368,224 | -0.00(-0.04%) |
Oct 24, 2011 | 9.095 | 9.132 | 9.054 | 9.076 | 352,014 | -0.01(-0.12%) |
Oct 21, 2011 | 9.020 | 9.170 | 8.998 | 9.088 | 251,729 | +0.11(+1.25%) |
Oct 20, 2011 | 8.904 | 8.983 | 8.773 | 8.975 | 237,430 | +0.06(+0.67%) |
Oct 19, 2011 | 8.897 | 9.050 | 8.889 | 8.915 | 284,862 | -0.05(-0.54%) |
Oct 18, 2011 | 8.893 | 8.983 | 8.781 | 8.964 | 304,719 | +0.12(+1.40%) |
Oct 17, 2011 | 8.852 | 8.882 | 8.777 | 8.841 | 286,372 | -0.02(-0.25%) |
Oct 14, 2011 | 8.841 | 8.904 | 8.747 | 8.863 | 290,670 | +0.06(+0.72%) |
Oct 13, 2011 | 8.672 | 8.829 | 8.621 | 8.799 | 174,272 | +0.07(+0.86%) |
Oct 12, 2011 | 8.766 | 8.818 | 8.717 | 8.725 | 320,891 | +0.00(+0.00%) |
Oct 11, 2011 | 8.608 | 8.762 | 8.590 | 8.725 | 146,448 | +0.03(+0.39%) |
Oct 10, 2011 | 8.608 | 8.728 | 8.550 | 8.691 | 323,720 | +0.21(+2.43%) |
Oct 07, 2011 | 8.612 | 8.612 | 8.474 | 8.485 | 345,231 | -0.10(-1.18%) |
Oct 06, 2011 | 8.597 | 8.627 | 8.541 | 8.586 | 191,018 | +0.06(+0.66%) |
Oct 05, 2011 | 8.418 | 8.564 | 8.324 | 8.530 | 281,586 | +0.11(+1.33%) |
Oct 04, 2011 | 8.238 | 8.421 | 7.991 | 8.418 | 475,608 | +0.08(+0.94%) |
Oct 03, 2011 | 8.571 | 8.597 | 8.253 | 8.339 | 597,757 | -0.26(-3.00%) |
Sep 30, 2011 | 8.608 | 8.728 | 8.571 | 8.597 | 235,063 | -0.07(-0.78%) |
Sep 29, 2011 | 8.695 | 8.796 | 8.560 | 8.665 | 392,903 | +0.09(+1.09%) |
Sep 28, 2011 | 8.818 | 8.818 | 8.552 | 8.571 | 434,201 | -0.19(-2.12%) |
Sep 27, 2011 | 8.671 | 8.891 | 8.645 | 8.757 | 303,509 | +0.15(+1.73%) |
Sep 26, 2011 | 8.530 | 8.608 | 8.400 | 8.608 | 219,217 | +0.10(+1.14%) |
Sep 23, 2011 | 8.504 | 8.601 | 8.437 | 8.511 | 304,385 | -0.04(-0.44%) |
Sep 22, 2011 | 8.567 | 8.653 | 8.415 | 8.549 | 725,024 | -0.15(-1.67%) |
Sep 21, 2011 | 8.686 | 8.804 | 8.686 | 8.694 | 273,618 | -0.01(-0.13%) |
Sep 20, 2011 | 8.783 | 8.861 | 8.687 | 8.705 | 286,360 | -0.07(-0.85%) |
Sep 19, 2011 | 8.768 | 8.843 | 8.645 | 8.779 | 238,107 | -0.06(-0.67%) |
Sep 16, 2011 | 8.917 | 8.932 | 8.783 | 8.839 | 228,812 | -0.01(-0.08%) |
Sep 15, 2011 | 8.865 | 8.865 | 8.739 | 8.846 | 273,890 | +0.09(+1.02%) |
Sep 14, 2011 | 8.764 | 8.839 | 8.627 | 8.757 | 362,408 | +0.08(+0.94%) |
Sep 13, 2011 | 8.578 | 8.707 | 8.556 | 8.675 | 276,346 | +0.10(+1.13%) |
Sep 12, 2011 | 8.474 | 8.638 | 8.426 | 8.578 | 243,118 | +0.00(+0.00%) |
Sep 09, 2011 | 8.560 | 8.630 | 8.489 | 8.578 | 463,738 | -0.04(-0.47%) |
Sep 08, 2011 | 8.753 | 8.853 | 8.560 | 8.619 | 523,280 | -0.16(-1.86%) |
Sep 07, 2011 | 8.776 | 8.843 | 8.742 | 8.783 | 335,100 | +0.09(+1.07%) |
Sep 06, 2011 | 8.593 | 8.690 | 8.522 | 8.690 | 305,688 | -0.03(-0.38%) |
Sep 02, 2011 | 8.746 | 8.824 | 8.682 | 8.723 | 353,022 | -0.12(-1.31%) |
Sep 01, 2011 | 9.032 | 9.078 | 8.820 | 8.839 | 425,300 | -0.20(-2.26%) |
Aug 31, 2011 | 9.237 | 9.244 | 9.006 | 9.043 | 459,506 | -0.12(-1.34%) |
Aug 30, 2011 | 9.166 | 9.222 | 9.073 | 9.166 | 263,601 | -0.02(-0.20%) |
Aug 29, 2011 | 9.118 | 9.200 | 9.025 | 9.185 | 285,503 | +0.20(+2.26%) |
Aug 26, 2011 | 8.815 | 8.982 | 8.741 | 8.982 | 221,258 | +0.14(+1.63%) |
Aug 25, 2011 | 9.130 | 9.223 | 8.811 | 8.837 | 350,886 | -0.25(-2.77%) |
Aug 24, 2011 | 8.941 | 9.099 | 8.941 | 9.089 | 204,052 | +0.14(+1.57%) |
Aug 23, 2011 | 8.778 | 8.967 | 8.745 | 8.949 | 449,915 | +0.16(+1.77%) |
Aug 22, 2011 | 8.967 | 9.030 | 8.704 | 8.793 | 492,138 | -0.03(-0.38%) |
Aug 19, 2011 | 8.830 | 8.984 | 8.797 | 8.826 | 372,690 | -0.14(-1.61%) |
Aug 18, 2011 | 9.000 | 9.041 | 8.819 | 8.971 | 627,295 | -0.13(-1.46%) |
Aug 17, 2011 | 9.074 | 9.230 | 9.074 | 9.104 | 311,794 | +0.03(+0.29%) |
Aug 16, 2011 | 9.260 | 9.260 | 8.982 | 9.078 | 431,118 | -0.20(-2.16%) |
Aug 15, 2011 | 9.260 | 9.404 | 9.115 | 9.278 | 675,431 | +0.14(+1.58%) |
Aug 12, 2011 | 9.111 | 9.189 | 9.008 | 9.134 | 516,837 | +0.14(+1.52%) |
Aug 11, 2011 | 8.430 | 9.137 | 8.411 | 8.997 | 932,961 | +0.59(+7.00%) |
Aug 10, 2011 | 8.311 | 8.748 | 8.145 | 8.408 | 1,017,986 | +0.02(+0.22%) |
Aug 09, 2011 | 7.845 | 8.408 | 7.637 | 8.389 | 816,779 | +0.66(+8.53%) |
Aug 08, 2011 | 7.845 | 7.993 | 7.685 | 7.730 | 1,280,887 | -0.26(-3.20%) |
Aug 05, 2011 | 8.352 | 8.697 | 7.563 | 7.986 | 2,053,437 | -0.29(-3.49%) |
Aug 04, 2011 | 8.552 | 8.667 | 8.274 | 8.274 | 690,702 | -0.37(-4.33%) |
Aug 03, 2011 | 8.711 | 8.711 | 8.426 | 8.649 | 544,732 | -0.01(-0.13%) |
Aug 02, 2011 | 8.786 | 8.864 | 8.652 | 8.660 | 302,590 | -0.10(-1.18%) |
Aug 01, 2011 | 8.848 | 8.849 | 8.708 | 8.763 | 225,527 | +0.04(+0.51%) |
Jul 29, 2011 | 8.845 | 8.849 | 8.622 | 8.719 | 545,680 | -0.17(-1.96%) |
Jul 28, 2011 | 8.986 | 9.041 | 8.878 | 8.893 | 360,724 | -0.11(-1.19%) |
Jul 27, 2011 | 9.178 | 9.278 | 8.949 | 9.000 | 503,470 | -0.25(-2.68%) |
Jul 26, 2011 | 9.215 | 9.348 | 9.134 | 9.249 | 441,933 | +0.05(+0.52%) |
Jul 25, 2011 | 9.094 | 9.241 | 9.083 | 9.201 | 299,715 | +0.01(+0.16%) |
Jul 22, 2011 | 9.138 | 9.190 | 9.138 | 9.186 | 298,106 | +0.05(+0.52%) |
Jul 21, 2011 | 9.134 | 9.182 | 9.101 | 9.138 | 685,321 | +0.02(+0.24%) |
Jul 20, 2011 | 9.260 | 9.260 | 9.116 | 9.116 | 407,173 | -0.10(-1.08%) |
Jul 19, 2011 | 9.271 | 9.271 | 9.123 | 9.215 | 417,244 | +0.02(+0.20%) |
Jul 18, 2011 | 9.215 | 9.249 | 9.105 | 9.197 | 527,251 | -0.05(-0.56%) |
Jul 15, 2011 | 9.308 | 9.315 | 9.232 | 9.249 | 283,410 | +0.03(+0.32%) |
Jul 14, 2011 | 9.293 | 9.344 | 9.175 | 9.219 | 256,903 | -0.07(-0.71%) |
Jul 13, 2011 | 9.271 | 9.359 | 9.245 | 9.285 | 243,602 | +0.04(+0.44%) |
Jul 12, 2011 | 9.337 | 9.337 | 9.230 | 9.245 | 205,998 | -0.06(-0.63%) |
Jul 11, 2011 | 9.348 | 9.392 | 9.227 | 9.304 | 451,785 | -0.06(-0.67%) |
Jul 08, 2011 | 9.267 | 9.370 | 9.219 | 9.366 | 337,808 | +0.08(+0.91%) |
Jul 07, 2011 | 9.296 | 9.341 | 9.234 | 9.282 | 294,692 | +0.07(+0.72%) |
Jul 06, 2011 | 8.994 | 9.230 | 8.983 | 9.215 | 654,252 | +0.23(+2.58%) |
Jul 05, 2011 | 8.939 | 9.024 | 8.899 | 8.983 | 215,914 | +0.07(+0.79%) |
Jul 01, 2011 | 8.910 | 8.935 | 8.824 | 8.913 | 214,031 | +0.03(+0.37%) |
Jun 30, 2011 | 8.917 | 8.917 | 8.829 | 8.880 | 198,806 | +0.05(+0.58%) |
Jun 29, 2011 | 8.751 | 8.858 | 8.715 | 8.829 | 199,517 | +0.08(+0.93%) |
Jun 28, 2011 | 8.718 | 8.788 | 8.696 | 8.747 | 177,960 | +0.05(+0.57%) |
Jun 27, 2011 | 8.603 | 8.709 | 8.544 | 8.698 | 196,090 | +0.04(+0.47%) |
Jun 24, 2011 | 8.742 | 8.742 | 8.629 | 8.658 | 217,440 | -0.07(-0.84%) |
Jun 23, 2011 | 8.533 | 8.739 | 8.467 | 8.731 | 394,493 | +0.10(+1.15%) |
Jun 22, 2011 | 8.596 | 8.761 | 8.596 | 8.632 | 292,398 | -0.00(-0.04%) |
Jun 21, 2011 | 8.566 | 8.698 | 8.566 | 8.636 | 226,405 | +0.14(+1.60%) |
Jun 20, 2011 | 8.434 | 8.504 | 8.434 | 8.500 | 411,263 | +0.03(+0.35%) |
Jun 17, 2011 | 8.750 | 8.750 | 8.434 | 8.471 | 531,124 | -0.21(-2.37%) |
Jun 16, 2011 | 8.786 | 8.793 | 8.636 | 8.676 | 266,915 | -0.04(-0.50%) |
Jun 15, 2011 | 8.779 | 8.871 | 8.673 | 8.720 | 352,878 | -0.06(-0.67%) |
Jun 14, 2011 | 8.746 | 8.797 | 8.714 | 8.779 | 263,016 | +0.17(+1.96%) |
Jun 13, 2011 | 8.889 | 8.922 | 8.544 | 8.610 | 432,802 | -0.17(-1.96%) |
Jun 10, 2011 | 8.893 | 8.948 | 8.783 | 8.783 | 412,619 | -0.13(-1.44%) |
Jun 09, 2011 | 8.783 | 8.977 | 8.768 | 8.911 | 494,823 | +0.20(+2.27%) |
Jun 08, 2011 | 8.581 | 8.980 | 8.581 | 8.713 | 630,507 | +0.11(+1.28%) |
Jun 07, 2011 | 8.735 | 8.739 | 8.577 | 8.603 | 253,056 | -0.04(-0.42%) |
Jun 06, 2011 | 8.753 | 8.841 | 8.629 | 8.640 | 287,719 | -0.13(-1.46%) |
Jun 03, 2011 | 8.691 | 8.816 | 8.673 | 8.768 | 312,832 | +0.05(+0.55%) |
May 24, 2011 | 8.702 | 8.778 | 8.640 | 8.720 | 328,980 | +0.10(+1.14%) |
May 23, 2011 | 8.527 | 8.647 | 8.477 | 8.621 | 349,988 | +0.02(+0.21%) |
May 20, 2011 | 8.512 | 8.651 | 8.421 | 8.603 | 314,746 | +0.15(+1.77%) |
May 19, 2011 | 8.435 | 8.548 | 8.403 | 8.454 | 340,156 | +0.02(+0.26%) |
May 18, 2011 | 8.312 | 8.490 | 8.312 | 8.432 | 369,549 | +0.14(+1.72%) |
May 17, 2011 | 8.348 | 8.417 | 8.257 | 8.290 | 513,733 | -0.10(-1.17%) |
May 16, 2011 | 8.519 | 8.585 | 8.384 | 8.388 | 561,931 | -0.18(-2.09%) |
May 13, 2011 | 8.603 | 8.710 | 8.530 | 8.567 | 220,183 | -0.01(-0.17%) |
May 12, 2011 | 8.585 | 8.658 | 8.505 | 8.581 | 374,287 | -0.05(-0.55%) |
May 11, 2011 | 8.771 | 8.833 | 8.589 | 8.629 | 357,817 | -0.18(-2.03%) |
May 10, 2011 | 8.738 | 8.873 | 8.714 | 8.807 | 499,203 | +0.15(+1.68%) |
May 09, 2011 | 8.603 | 8.719 | 8.600 | 8.662 | 378,571 | +0.10(+1.19%) |
May 06, 2011 | 8.519 | 8.745 | 8.490 | 8.559 | 547,373 | +0.08(+0.90%) |
May 05, 2011 | 8.465 | 8.517 | 8.297 | 8.483 | 982,158 | -0.05(-0.56%) |
May 04, 2011 | 8.640 | 8.643 | 8.483 | 8.530 | 806,093 | -0.16(-1.80%) |
May 03, 2011 | 8.880 | 8.906 | 8.589 | 8.687 | 991,622 | -0.21(-2.38%) |
May 02, 2011 | 8.924 | 8.935 | 8.880 | 8.898 | 659,632 | -0.20(-2.20%) |
Apr 29, 2011 | 9.186 | 9.223 | 8.968 | 9.099 | 589,566 | -0.07(-0.76%) |
Apr 28, 2011 | 9.124 | 9.179 | 9.099 | 9.168 | 601,416 | +0.01(+0.12%) |
Apr 27, 2011 | 9.241 | 9.244 | 9.114 | 9.157 | 496,923 | -0.07(-0.78%) |
Apr 26, 2011 | 9.266 | 9.302 | 9.175 | 9.229 | 493,668 | -0.02(-0.20%) |
Apr 25, 2011 | 9.287 | 9.324 | 9.175 | 9.247 | 526,130 | -0.16(-1.74%) |
Apr 21, 2011 | 9.451 | 9.524 | 9.349 | 9.411 | 449,634 | -0.05(-0.58%) |
Apr 20, 2011 | 9.560 | 9.614 | 9.440 | 9.465 | 273,908 | -0.02(-0.19%) |
Apr 19, 2011 | 9.465 | 9.513 | 9.396 | 9.484 | 267,512 | +0.08(+0.81%) |
Apr 18, 2011 | 9.494 | 9.494 | 9.269 | 9.407 | 330,665 | -0.11(-1.15%) |
Apr 15, 2011 | 9.415 | 9.607 | 9.411 | 9.516 | 272,400 | +0.08(+0.81%) |
Apr 14, 2011 | 9.338 | 9.524 | 9.273 | 9.440 | 407,849 | +0.09(+1.01%) |
Apr 13, 2011 | 9.193 | 9.367 | 9.153 | 9.345 | 474,833 | +0.21(+2.35%) |
Apr 12, 2011 | 9.465 | 9.467 | 8.993 | 9.131 | 1,187,626 | -0.40(-4.16%) |
Apr 11, 2011 | 9.811 | 9.811 | 9.484 | 9.527 | 413,204 | -0.25(-2.53%) |
Apr 08, 2011 | 9.869 | 9.901 | 9.752 | 9.774 | 291,695 | -0.04(-0.44%) |
Apr 07, 2011 | 9.847 | 9.938 | 9.774 | 9.818 | 369,360 | -0.04(-0.41%) |
Apr 06, 2011 | 10.03 | 10.06 | 9.818 | 9.858 | 391,578 | -0.17(-1.67%) |
Apr 05, 2011 | 9.920 | 10.07 | 9.901 | 10.03 | 287,721 | +0.10(+0.99%) |
Apr 04, 2011 | 9.869 | 9.992 | 9.811 | 9.927 | 313,789 | +0.07(+0.74%) |
Apr 01, 2011 | 9.992 | 10.01 | 9.738 | 9.854 | 928,356 | -0.16(-1.56%) |
Mar 31, 2011 | 10.13 | 10.13 | 9.954 | 10.01 | 383,000 | -0.04(-0.43%) |
Mar 30, 2011 | 10.03 | 10.17 | 9.970 | 10.05 | 1,537,139 | +0.19(+1.95%) |
Mar 29, 2011 | 9.694 | 9.861 | 9.484 | 9.861 | 690,121 | +0.19(+1.93%) |
Mar 28, 2011 | 9.812 | 9.877 | 9.664 | 9.674 | 353,635 | -0.12(-1.20%) |
Mar 25, 2011 | 9.899 | 9.935 | 9.675 | 9.792 | 611,551 | +0.02(+0.17%) |
Mar 24, 2011 | 9.834 | 9.984 | 9.743 | 9.776 | 624,203 | +0.03(+0.33%) |
Mar 23, 2011 | 9.761 | 9.859 | 9.631 | 9.743 | 625,126 | +0.01(+0.15%) |
Mar 22, 2011 | 9.711 | 9.866 | 9.642 | 9.729 | 376,316 | +0.10(+1.05%) |
Mar 21, 2011 | 9.582 | 9.827 | 9.559 | 9.627 | 786,330 | +0.22(+2.35%) |
Mar 18, 2011 | 9.439 | 9.504 | 9.378 | 9.407 | 530,014 | +0.00(+0.04%) |
Mar 17, 2011 | 9.283 | 9.432 | 9.251 | 9.403 | 517,475 | +0.18(+1.92%) |
Mar 16, 2011 | 9.225 | 9.367 | 9.052 | 9.225 | 626,148 | +0.04(+0.47%) |
Mar 15, 2011 | 9.200 | 9.291 | 9.175 | 9.182 | 529,964 | -0.03(-0.28%) |
Mar 14, 2011 | 8.976 | 9.233 | 8.976 | 9.207 | 613,625 | +0.26(+2.87%) |
Mar 11, 2011 | 8.805 | 8.983 | 8.762 | 8.950 | 335,155 | +0.06(+0.69%) |
Mar 10, 2011 | 9.001 | 9.001 | 8.798 | 8.889 | 445,897 | -0.13(-1.45%) |
Mar 09, 2011 | 9.012 | 9.066 | 8.990 | 9.019 | 218,986 | +0.01(+0.08%) |
Mar 08, 2011 | 9.052 | 9.131 | 8.983 | 9.012 | 342,400 | -0.03(-0.36%) |
Mar 07, 2011 | 9.113 | 9.218 | 8.994 | 9.044 | 372,933 | -0.04(-0.48%) |
Mar 04, 2011 | 9.034 | 9.102 | 9.008 | 9.088 | 352,715 | +0.03(+0.32%) |
Mar 03, 2011 | 9.030 | 9.077 | 9.008 | 9.059 | 407,730 | +0.08(+0.89%) |
Mar 02, 2011 | 9.052 | 9.081 | 8.965 | 8.979 | 259,437 | -0.03(-0.32%) |
Mar 01, 2011 | 9.142 | 9.171 | 8.958 | 9.008 | 517,013 | -0.16(-1.78%) |
Feb 28, 2011 | 9.077 | 9.186 | 9.077 | 9.171 | 431,996 | +0.11(+1.20%) |
Feb 25, 2011 | 8.947 | 9.102 | 8.947 | 9.063 | 381,627 | +0.10(+1.17%) |
Feb 24, 2011 | 9.218 | 9.218 | 8.947 | 8.958 | 356,781 | -0.01(-0.13%) |
Feb 23, 2011 | 8.893 | 9.077 | 8.893 | 8.969 | 534,405 | +0.05(+0.57%) |
Feb 22, 2011 | 8.944 | 9.073 | 8.832 | 8.919 | 834,113 | -0.02(-0.20%) |
Feb 18, 2011 | 8.861 | 8.940 | 8.843 | 8.937 | 340,879 | +0.05(+0.57%) |
Feb 17, 2011 | 8.865 | 8.929 | 8.839 | 8.886 | 311,576 | +0.03(+0.37%) |
Feb 16, 2011 | 8.742 | 8.857 | 8.742 | 8.854 | 401,939 | +0.10(+1.11%) |
Feb 15, 2011 | 8.721 | 8.800 | 8.645 | 8.757 | 537,087 | +0.09(+1.04%) |
Feb 14, 2011 | 8.562 | 8.713 | 8.562 | 8.667 | 308,798 | +0.09(+1.01%) |
Feb 11, 2011 | 8.656 | 8.659 | 8.559 | 8.580 | 287,116 | -0.05(-0.63%) |
Feb 10, 2011 | 8.559 | 8.677 | 8.559 | 8.634 | 264,230 | +0.00(+0.04%) |
Feb 09, 2011 | 8.605 | 8.688 | 8.584 | 8.631 | 239,312 | -0.01(-0.13%) |
Feb 08, 2011 | 8.623 | 8.724 | 8.569 | 8.641 | 417,267 | -0.00(-0.04%) |
Feb 07, 2011 | 8.623 | 8.749 | 8.623 | 8.645 | 335,561 | +0.02(+0.21%) |
Feb 04, 2011 | 8.677 | 8.778 | 8.623 | 8.627 | 315,761 | -0.05(-0.54%) |
Feb 03, 2011 | 8.681 | 8.688 | 8.623 | 8.674 | 226,014 | +0.03(+0.33%) |
Feb 02, 2011 | 8.659 | 8.731 | 8.605 | 8.645 | 312,720 | -0.01(-0.17%) |
Feb 01, 2011 | 8.800 | 8.803 | 8.641 | 8.659 | 421,417 | -0.08(-0.87%) |
Jan 31, 2011 | 8.559 | 8.749 | 8.559 | 8.735 | 302,055 | +0.18(+2.06%) |
Jan 28, 2011 | 8.591 | 8.638 | 8.497 | 8.559 | 467,951 | +0.04(+0.46%) |
Jan 27, 2011 | 8.559 | 8.605 | 8.485 | 8.519 | 399,379 | -0.00(-0.02%) |
Jan 26, 2011 | 8.424 | 8.603 | 8.424 | 8.520 | 597,632 | +0.10(+1.19%) |
Jan 25, 2011 | 8.743 | 8.745 | 8.076 | 8.420 | 1,962,804 | -0.36(-4.05%) |
Jan 24, 2011 | 8.700 | 8.849 | 8.685 | 8.775 | 257,790 | +0.08(+0.87%) |
Jan 21, 2011 | 8.786 | 8.786 | 8.632 | 8.700 | 419,130 | -0.02(-0.21%) |
Jan 20, 2011 | 8.786 | 8.789 | 8.610 | 8.718 | 649,339 | -0.07(-0.82%) |
Jan 19, 2011 | 8.954 | 8.958 | 8.728 | 8.789 | 381,555 | -0.13(-1.45%) |
Jan 18, 2011 | 8.879 | 8.954 | 8.804 | 8.919 | 520,077 | +0.06(+0.69%) |
Jan 14, 2011 | 8.868 | 8.922 | 8.768 | 8.858 | 389,876 | -0.01(-0.16%) |
Jan 13, 2011 | 8.901 | 8.983 | 8.843 | 8.872 | 353,391 | -0.08(-0.92%) |
Jan 12, 2011 | 8.947 | 9.012 | 8.908 | 8.954 | 724,415 | +0.04(+0.44%) |
Jan 11, 2011 | 8.696 | 8.929 | 8.667 | 8.915 | 958,125 | +0.34(+3.93%) |
Jan 10, 2011 | 8.456 | 8.596 | 8.388 | 8.578 | 499,740 | +0.14(+1.70%) |
Jan 07, 2011 | 8.413 | 8.463 | 8.348 | 8.434 | 379,975 | +0.09(+1.12%) |
Jan 06, 2011 | 8.377 | 8.445 | 8.341 | 8.341 | 500,604 | -0.04(-0.43%) |
Jan 05, 2011 | 8.345 | 8.387 | 8.330 | 8.377 | 400,186 | +0.00(+0.00%) |
Jan 04, 2011 | 8.467 | 8.538 | 8.352 | 8.377 | 653,991 | -0.10(-1.23%) |
Jan 03, 2011 | 8.520 | 8.560 | 8.445 | 8.481 | 669,637 | +0.04(+0.46%) |
Dec 31, 2010 | 8.556 | 8.628 | 8.431 | 8.442 | 524,197 | -0.18(-2.11%) |
Dec 30, 2010 | 8.700 | 8.750 | 8.617 | 8.624 | 393,014 | -0.06(-0.66%) |
Dec 29, 2010 | 8.711 | 8.836 | 8.682 | 8.682 | 365,661 | -0.01(-0.09%) |
Dec 28, 2010 | 8.629 | 8.718 | 8.589 | 8.689 | 416,906 | +0.05(+0.58%) |
Dec 27, 2010 | 8.500 | 8.689 | 8.500 | 8.639 | 371,371 | +0.09(+1.09%) |
Dec 23, 2010 | 8.472 | 8.572 | 8.457 | 8.547 | 488,125 | +0.10(+1.23%) |
Dec 22, 2010 | 8.450 | 8.536 | 8.393 | 8.443 | 398,989 | -0.01(-0.13%) |
Dec 21, 2010 | 8.329 | 8.486 | 8.325 | 8.454 | 443,620 | +0.13(+1.59%) |
Dec 20, 2010 | 8.329 | 8.357 | 8.168 | 8.322 | 734,588 | -0.06(-0.72%) |
Dec 17, 2010 | 8.500 | 8.542 | 8.325 | 8.382 | 618,273 | -0.12(-1.47%) |
Dec 16, 2010 | 8.564 | 8.607 | 8.500 | 8.507 | 456,654 | -0.09(-1.08%) |
Dec 15, 2010 | 8.650 | 8.686 | 8.575 | 8.600 | 546,227 | -0.06(-0.74%) |
Dec 14, 2010 | 8.643 | 8.679 | 8.629 | 8.664 | 411,751 | +0.01(+0.17%) |
Dec 13, 2010 | 8.664 | 8.736 | 8.643 | 8.650 | 495,568 | -0.00(-0.04%) |
Dec 10, 2010 | 8.779 | 8.799 | 8.643 | 8.654 | 503,385 | -0.10(-1.14%) |
Dec 09, 2010 | 8.850 | 8.850 | 8.750 | 8.754 | 281,775 | -0.04(-0.49%) |
Dec 08, 2010 | 8.929 | 8.929 | 8.768 | 8.797 | 320,257 | -0.05(-0.61%) |
Dec 07, 2010 | 8.939 | 8.947 | 8.828 | 8.850 | 395,470 | +0.01(+0.12%) |
Dec 06, 2010 | 8.857 | 8.861 | 8.775 | 8.839 | 339,157 | -0.01(-0.16%) |
Dec 03, 2010 | 8.875 | 8.922 | 8.839 | 8.854 | 304,970 | -0.04(-0.40%) |
Dec 02, 2010 | 8.768 | 8.911 | 8.729 | 8.889 | 358,267 | +0.17(+1.92%) |
Dec 01, 2010 | 8.761 | 8.761 | 8.625 | 8.722 | 428,025 | +0.08(+0.87%) |
Nov 30, 2010 | 8.714 | 8.739 | 8.625 | 8.647 | 402,828 | -0.09(-1.06%) |
Nov 29, 2010 | 8.750 | 8.786 | 8.657 | 8.739 | 382,887 | +0.01(+0.12%) |
Nov 26, 2010 | 8.686 | 8.789 | 8.682 | 8.729 | 125,594 | -0.04(-0.45%) |
Nov 24, 2010 | 8.815 | 8.769 | 8.769 | 8.769 | 581,323 | -0.02(-0.22%) |
Nov 23, 2010 | 8.889 | 8.889 | 8.737 | 8.788 | 522,855 | -0.14(-1.54%) |
Nov 22, 2010 | 8.662 | 8.932 | 8.569 | 8.925 | 641,897 | +0.30(+3.42%) |
Nov 19, 2010 | 8.569 | 8.669 | 8.569 | 8.630 | 575,313 | +0.00(+0.00%) |
Nov 18, 2010 | 8.662 | 8.712 | 8.569 | 8.630 | 399,973 | +0.07(+0.87%) |
Nov 17, 2010 | 8.541 | 8.687 | 8.523 | 8.555 | 323,110 | -0.01(-0.08%) |
Nov 16, 2010 | 8.630 | 8.647 | 8.498 | 8.562 | 644,150 | -0.39(-4.41%) |
Nov 15, 2010 | 8.957 | 9.106 | 8.694 | 8.957 | 762,403 | +0.05(+0.60%) |
Nov 12, 2010 | 9.345 | 9.345 | 8.889 | 8.904 | 547,229 | -0.38(-4.13%) |
Nov 11, 2010 | 9.249 | 9.320 | 9.167 | 9.288 | 412,665 | +0.02(+0.23%) |
Nov 10, 2010 | 9.241 | 9.273 | 9.096 | 9.266 | 421,496 | +0.11(+1.16%) |
Nov 09, 2010 | 9.032 | 9.163 | 9.003 | 9.160 | 566,044 | +0.18(+2.02%) |
Nov 08, 2010 | 8.854 | 8.985 | 8.854 | 8.978 | 506,715 | +0.15(+1.73%) |
Nov 05, 2010 | 8.797 | 8.850 | 8.683 | 8.825 | 489,059 | +0.10(+1.18%) |
Nov 04, 2010 | 8.772 | 8.854 | 8.697 | 8.722 | 563,504 | +0.01(+0.08%) |
Nov 03, 2010 | 8.676 | 8.747 | 8.534 | 8.715 | 435,181 | +0.02(+0.25%) |
Nov 02, 2010 | 8.669 | 8.747 | 8.605 | 8.694 | 439,239 | +0.07(+0.78%) |