Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 8.844 | 9.263 | 8.777 | 9.045 | 303,597 | +0.07(+0.75%) |
Sep 29, 2011 | 9.171 | 9.707 | 8.526 | 8.978 | 325,972 | +0.05(+0.56%) |
Sep 28, 2011 | 9.757 | 9.816 | 8.911 | 8.928 | 251,132 | -0.75(-7.71%) |
Sep 27, 2011 | 9.916 | 10.13 | 9.422 | 9.673 | 368,240 | +0.00(+0.00%) |
Sep 26, 2011 | 10.10 | 10.30 | 9.439 | 9.673 | 398,154 | -0.28(-2.86%) |
Sep 23, 2011 | 9.296 | 10.09 | 9.296 | 9.958 | 351,465 | +0.67(+7.21%) |
Sep 22, 2011 | 9.196 | 9.456 | 8.917 | 9.288 | 298,174 | -0.19(-2.03%) |
Sep 21, 2011 | 10.26 | 10.40 | 9.430 | 9.481 | 223,232 | -0.76(-7.44%) |
Sep 20, 2011 | 10.27 | 10.64 | 10.23 | 10.24 | 200,452 | -0.02(-0.16%) |
Sep 19, 2011 | 10.23 | 10.42 | 10.05 | 10.26 | 174,198 | -0.13(-1.29%) |
Sep 16, 2011 | 10.84 | 10.84 | 10.29 | 10.39 | 1,363,846 | -0.44(-4.10%) |
Sep 15, 2011 | 10.65 | 10.85 | 10.28 | 10.84 | 214,315 | +0.23(+2.21%) |
Sep 14, 2011 | 10.54 | 10.61 | 10.07 | 10.60 | 247,920 | +0.14(+1.36%) |
Sep 13, 2011 | 10.28 | 10.51 | 10.13 | 10.46 | 177,132 | +0.26(+2.54%) |
Sep 12, 2011 | 10.09 | 10.47 | 10.02 | 10.20 | 263,684 | -0.06(-0.57%) |
Sep 09, 2011 | 10.23 | 10.42 | 10.09 | 10.26 | 276,959 | -0.09(-0.89%) |
Sep 08, 2011 | 10.69 | 10.69 | 10.25 | 10.35 | 271,664 | -0.44(-4.04%) |
Sep 07, 2011 | 9.883 | 10.95 | 9.883 | 10.79 | 384,198 | +1.13(+11.71%) |
Sep 06, 2011 | 9.489 | 9.791 | 9.271 | 9.657 | 196,200 | -0.14(-1.45%) |
Sep 02, 2011 | 9.858 | 10.28 | 9.749 | 9.799 | 307,055 | -0.25(-2.50%) |
Sep 01, 2011 | 10.70 | 10.75 | 9.966 | 10.05 | 254,961 | -0.62(-5.81%) |
Aug 31, 2011 | 10.89 | 10.90 | 10.58 | 10.67 | 436,557 | -0.18(-1.62%) |
Aug 30, 2011 | 10.75 | 10.89 | 10.60 | 10.85 | 217,719 | +0.00(+0.00%) |
Aug 29, 2011 | 10.95 | 10.95 | 10.72 | 10.85 | 292,658 | -0.03(-0.31%) |
Aug 26, 2011 | 10.28 | 10.90 | 10.24 | 10.88 | 327,955 | +0.61(+5.95%) |
Aug 25, 2011 | 11.04 | 11.04 | 10.23 | 10.27 | 280,065 | -0.71(-6.48%) |
Aug 24, 2011 | 10.85 | 11.16 | 10.54 | 10.98 | 192,476 | +0.08(+0.77%) |
Aug 23, 2011 | 10.75 | 11.05 | 10.23 | 10.90 | 391,974 | +0.16(+1.48%) |
Aug 22, 2011 | 10.46 | 10.75 | 10.06 | 10.74 | 298,257 | +0.49(+4.82%) |
Aug 19, 2011 | 9.933 | 10.40 | 9.858 | 10.24 | 319,686 | +0.18(+1.75%) |
Aug 18, 2011 | 10.59 | 10.91 | 10.05 | 10.07 | 496,089 | -0.80(-7.40%) |
Aug 17, 2011 | 10.86 | 11.11 | 10.73 | 10.87 | 817,228 | +0.07(+0.62%) |
Aug 16, 2011 | 10.77 | 10.92 | 10.68 | 10.80 | 271,116 | -0.08(-0.77%) |
Aug 15, 2011 | 10.54 | 11.01 | 10.44 | 10.89 | 439,627 | +0.45(+4.33%) |
Aug 12, 2011 | 10.63 | 10.85 | 10.13 | 10.44 | 230,125 | -0.10(-0.95%) |
Aug 11, 2011 | 9.045 | 10.87 | 9.045 | 10.54 | 462,868 | +0.91(+9.49%) |
Aug 10, 2011 | 12.29 | 12.29 | 9.444 | 9.623 | 470,986 | -0.96(-9.10%) |
Aug 09, 2011 | 10.63 | 11.19 | 9.640 | 10.59 | 539,953 | +0.36(+3.52%) |
Aug 08, 2011 | 11.34 | 11.47 | 9.606 | 10.23 | 610,549 | -1.42(-12.16%) |
Aug 05, 2011 | 12.20 | 12.28 | 11.32 | 11.64 | 374,533 | -0.39(-3.20%) |
Aug 04, 2011 | 12.84 | 12.84 | 11.61 | 12.03 | 558,029 | -0.90(-6.99%) |
Aug 03, 2011 | 12.65 | 13.06 | 12.43 | 12.93 | 536,861 | +0.29(+2.32%) |
Aug 02, 2011 | 12.86 | 12.98 | 12.55 | 12.64 | 479,879 | -0.26(-2.01%) |
Aug 01, 2011 | 12.66 | 12.92 | 12.46 | 12.90 | 772,335 | +0.38(+3.01%) |
Jul 29, 2011 | 12.56 | 12.63 | 12.28 | 12.52 | 216,146 | -0.14(-1.12%) |
Jul 28, 2011 | 12.41 | 12.70 | 12.33 | 12.66 | 195,453 | +0.31(+2.51%) |
Jul 27, 2011 | 12.47 | 12.51 | 12.17 | 12.35 | 250,782 | -0.17(-1.34%) |
Jul 26, 2011 | 12.72 | 12.72 | 12.40 | 12.52 | 79,800 | -0.27(-2.10%) |
Jul 25, 2011 | 12.67 | 13.03 | 12.30 | 12.79 | 120,699 | -0.03(-0.20%) |
Jul 22, 2011 | 12.81 | 12.90 | 12.75 | 12.81 | 74,604 | +0.08(+0.66%) |
Jul 21, 2011 | 12.65 | 12.76 | 12.54 | 12.73 | 297,346 | +0.18(+1.40%) |
Jul 20, 2011 | 12.89 | 12.96 | 12.45 | 12.55 | 135,034 | -0.28(-2.15%) |
Jul 19, 2011 | 13.00 | 13.06 | 12.61 | 12.83 | 176,701 | -0.13(-0.97%) |
Jul 18, 2011 | 13.32 | 13.32 | 12.86 | 12.96 | 172,343 | -0.27(-2.03%) |
Jul 15, 2011 | 13.07 | 13.38 | 13.07 | 13.22 | 177,683 | +0.18(+1.41%) |
Jul 14, 2011 | 13.37 | 13.39 | 13.03 | 13.04 | 110,160 | -0.31(-2.32%) |
Jul 13, 2011 | 13.41 | 13.55 | 13.16 | 13.35 | 215,281 | +0.03(+0.25%) |
Jul 12, 2011 | 13.25 | 13.49 | 13.03 | 13.32 | 202,035 | +0.09(+0.70%) |
Jul 11, 2011 | 13.31 | 13.43 | 12.98 | 13.22 | 279,123 | -0.21(-1.56%) |
Jul 08, 2011 | 13.37 | 13.56 | 13.36 | 13.43 | 134,655 | -0.08(-0.62%) |
Jul 07, 2011 | 13.64 | 13.64 | 13.35 | 13.52 | 221,756 | -0.08(-0.55%) |
Jul 06, 2011 | 13.65 | 13.72 | 13.17 | 13.59 | 194,694 | -0.08(-0.55%) |
Jul 05, 2011 | 13.63 | 13.81 | 13.49 | 13.67 | 193,824 | -0.02(-0.12%) |
Jul 01, 2011 | 13.19 | 13.74 | 13.00 | 13.69 | 334,285 | +0.52(+3.94%) |
Jun 30, 2011 | 13.33 | 13.43 | 13.15 | 13.17 | 168,204 | -0.19(-1.44%) |
Jun 29, 2011 | 13.74 | 13.76 | 13.17 | 13.36 | 234,055 | -0.38(-2.74%) |
Jun 28, 2011 | 13.63 | 13.82 | 13.36 | 13.74 | 423,708 | +0.17(+1.23%) |
Jun 27, 2011 | 13.40 | 13.65 | 13.22 | 13.57 | 559,723 | +0.14(+1.06%) |
Jun 24, 2011 | 13.70 | 13.79 | 13.14 | 13.43 | 5,554,726 | -0.19(-1.38%) |
Jun 23, 2011 | 13.27 | 13.69 | 13.02 | 13.61 | 1,043,443 | +0.21(+1.59%) |
Jun 22, 2011 | 13.25 | 13.79 | 13.22 | 13.40 | 1,043,965 | +0.08(+0.63%) |
Jun 21, 2011 | 13.40 | 13.46 | 13.20 | 13.32 | 515,856 | -0.04(-0.31%) |
Jun 20, 2011 | 13.33 | 13.40 | 12.89 | 13.36 | 226,314 | +0.12(+0.89%) |
Jun 17, 2011 | 13.27 | 13.61 | 12.98 | 13.24 | 343,654 | +0.05(+0.38%) |
Jun 16, 2011 | 13.04 | 13.27 | 12.90 | 13.19 | 389,365 | +0.13(+1.03%) |
Jun 15, 2011 | 13.17 | 13.27 | 12.81 | 13.06 | 335,000 | -0.23(-1.70%) |
Jun 14, 2011 | 12.70 | 13.52 | 12.70 | 13.28 | 502,599 | +0.70(+5.52%) |
Jun 13, 2011 | 12.43 | 12.76 | 12.37 | 12.59 | 284,936 | +0.17(+1.35%) |
Jun 10, 2011 | 12.45 | 12.56 | 12.40 | 12.42 | 86,005 | -0.08(-0.67%) |
Jun 09, 2011 | 12.46 | 12.58 | 12.46 | 12.50 | 128,180 | +0.06(+0.47%) |
Jun 08, 2011 | 12.51 | 12.56 | 12.40 | 12.45 | 124,792 | -0.12(-0.93%) |
Jun 07, 2011 | 12.53 | 12.59 | 12.37 | 12.56 | 153,914 | +0.08(+0.67%) |
Jun 06, 2011 | 12.54 | 12.62 | 12.44 | 12.48 | 187,423 | -0.02(-0.13%) |
Jun 03, 2011 | 12.40 | 12.67 | 12.24 | 12.50 | 166,953 | +0.14(+1.15%) |
May 24, 2011 | 12.45 | 12.53 | 12.31 | 12.35 | 281,676 | -0.10(-0.81%) |
May 23, 2011 | 12.38 | 12.59 | 12.24 | 12.45 | 148,851 | -0.11(-0.87%) |
May 20, 2011 | 12.59 | 12.69 | 12.40 | 12.56 | 92,359 | -0.01(-0.10%) |
May 19, 2011 | 12.60 | 12.63 | 12.43 | 12.58 | 138,794 | +0.06(+0.50%) |
May 18, 2011 | 12.51 | 12.63 | 12.36 | 12.51 | 162,551 | +0.00(+0.00%) |
May 17, 2011 | 12.31 | 12.59 | 12.15 | 12.51 | 165,619 | +0.12(+0.95%) |
May 16, 2011 | 12.56 | 12.72 | 12.40 | 12.40 | 210,627 | -0.18(-1.40%) |
May 13, 2011 | 12.69 | 12.85 | 12.35 | 12.57 | 260,918 | -0.08(-0.66%) |
May 12, 2011 | 12.60 | 12.92 | 12.15 | 12.65 | 373,822 | +0.13(+1.00%) |
May 11, 2011 | 12.61 | 12.78 | 12.29 | 12.53 | 608,698 | +0.01(+0.07%) |
May 10, 2011 | 12.37 | 12.63 | 12.18 | 12.52 | 508,960 | +0.23(+1.91%) |
May 09, 2011 | 11.99 | 12.53 | 11.79 | 12.29 | 277,554 | +0.26(+2.16%) |
May 06, 2011 | 12.09 | 12.14 | 11.83 | 12.03 | 87,348 | +0.02(+0.14%) |
May 05, 2011 | 11.80 | 12.20 | 11.16 | 12.01 | 235,474 | +0.20(+1.70%) |
May 04, 2011 | 11.88 | 11.99 | 11.65 | 11.81 | 300,546 | -0.08(-0.63%) |
May 03, 2011 | 12.03 | 12.13 | 11.67 | 11.88 | 106,348 | -0.18(-1.46%) |
May 02, 2011 | 12.09 | 12.32 | 11.98 | 12.06 | 319,692 | -0.18(-1.51%) |
Apr 29, 2011 | 12.60 | 12.60 | 12.02 | 12.24 | 190,907 | -0.31(-2.47%) |
Apr 28, 2011 | 12.35 | 12.60 | 12.35 | 12.55 | 119,778 | +0.05(+0.40%) |
Apr 27, 2011 | 12.48 | 12.53 | 12.44 | 12.50 | 110,490 | -0.03(-0.20%) |
Apr 26, 2011 | 12.69 | 12.97 | 12.39 | 12.53 | 148,438 | -0.10(-0.83%) |
Apr 25, 2011 | 12.67 | 12.91 | 12.39 | 12.63 | 170,546 | -0.10(-0.82%) |
Apr 21, 2011 | 13.02 | 13.13 | 12.59 | 12.74 | 105,142 | -0.20(-1.55%) |
Apr 20, 2011 | 13.07 | 13.37 | 12.84 | 12.94 | 244,446 | -0.03(-0.19%) |
Apr 19, 2011 | 12.90 | 13.07 | 12.58 | 12.96 | 335,516 | +0.07(+0.52%) |
Apr 18, 2011 | 13.37 | 13.37 | 12.82 | 12.90 | 222,273 | -0.54(-4.05%) |
Apr 15, 2011 | 13.03 | 13.81 | 13.00 | 13.44 | 1,920,975 | +0.45(+3.48%) |
Apr 14, 2011 | 12.38 | 13.02 | 12.38 | 12.99 | 729,599 | +0.50(+4.02%) |
Apr 13, 2011 | 12.48 | 12.60 | 12.18 | 12.49 | 338,104 | +0.08(+0.67%) |
Apr 12, 2011 | 12.28 | 12.51 | 11.92 | 12.40 | 200,307 | +0.04(+0.34%) |
Apr 11, 2011 | 12.38 | 12.56 | 12.20 | 12.36 | 237,983 | +0.04(+0.34%) |
Apr 08, 2011 | 12.33 | 12.44 | 12.05 | 12.32 | 213,173 | +0.07(+0.55%) |
Apr 07, 2011 | 12.29 | 12.32 | 12.09 | 12.25 | 121,413 | -0.07(-0.54%) |
Apr 06, 2011 | 12.28 | 12.32 | 12.07 | 12.32 | 408,234 | +0.12(+0.96%) |
Apr 05, 2011 | 11.86 | 12.24 | 11.86 | 12.20 | 376,197 | +0.28(+2.39%) |
Apr 04, 2011 | 11.73 | 12.39 | 11.67 | 11.92 | 484,896 | +0.18(+1.50%) |
Apr 01, 2011 | 11.81 | 11.81 | 11.32 | 11.74 | 399,444 | +0.03(+0.29%) |
Mar 31, 2011 | 11.73 | 11.78 | 11.47 | 11.71 | 261,765 | -0.05(-0.39%) |
Mar 30, 2011 | 11.76 | 12.05 | 11.73 | 11.75 | 609,294 | +0.05(+0.46%) |
Mar 29, 2011 | 11.31 | 11.83 | 11.22 | 11.70 | 487,715 | +0.43(+3.79%) |
Mar 28, 2011 | 11.13 | 11.40 | 11.06 | 11.27 | 178,309 | +0.20(+1.82%) |
Mar 25, 2011 | 11.21 | 11.42 | 11.07 | 11.07 | 333,672 | -0.13(-1.12%) |
Mar 24, 2011 | 10.89 | 11.21 | 10.89 | 11.20 | 584,674 | -0.08(-0.67%) |
Mar 23, 2011 | 11.10 | 11.30 | 10.89 | 11.27 | 329,718 | +0.08(+0.75%) |
Mar 22, 2011 | 11.14 | 11.30 | 11.10 | 11.19 | 195,112 | +0.07(+0.60%) |
Mar 21, 2011 | 10.96 | 11.50 | 10.94 | 11.12 | 586,643 | -0.24(-2.14%) |
Mar 18, 2011 | 10.80 | 11.42 | 10.66 | 11.37 | 1,285,737 | +0.88(+8.39%) |
Mar 17, 2011 | 10.34 | 10.59 | 10.31 | 10.49 | 311,797 | +0.23(+2.20%) |
Mar 16, 2011 | 10.04 | 10.34 | 10.03 | 10.26 | 185,311 | +0.18(+1.74%) |
Mar 15, 2011 | 9.975 | 10.15 | 9.966 | 10.08 | 155,270 | -0.16(-1.59%) |
Mar 14, 2011 | 10.11 | 10.29 | 9.966 | 10.25 | 119,998 | +0.04(+0.37%) |
Mar 11, 2011 | 9.975 | 10.26 | 9.770 | 10.21 | 111,126 | +0.24(+2.44%) |
Mar 10, 2011 | 10.09 | 10.17 | 9.891 | 9.966 | 162,454 | -0.24(-2.38%) |
Mar 09, 2011 | 10.27 | 10.27 | 10.05 | 10.21 | 29,698 | -0.05(-0.49%) |
Mar 08, 2011 | 9.983 | 10.35 | 9.983 | 10.26 | 108,482 | +0.22(+2.17%) |
Mar 07, 2011 | 10.36 | 10.36 | 9.966 | 10.04 | 143,696 | -0.26(-2.52%) |
Mar 04, 2011 | 10.49 | 10.54 | 10.23 | 10.30 | 142,986 | -0.20(-1.91%) |
Mar 03, 2011 | 10.44 | 10.63 | 10.42 | 10.50 | 288,408 | +0.22(+2.12%) |
Mar 02, 2011 | 10.29 | 10.37 | 10.08 | 10.28 | 217,879 | +0.03(+0.25%) |
Mar 01, 2011 | 10.26 | 10.34 | 9.908 | 10.26 | 257,342 | +0.02(+0.16%) |
Feb 28, 2011 | 10.28 | 10.47 | 9.883 | 10.24 | 1,371,053 | +0.02(+0.16%) |
Feb 25, 2011 | 10.02 | 10.47 | 9.631 | 10.23 | 353,348 | +0.28(+2.86%) |
Feb 24, 2011 | 9.858 | 10.00 | 9.841 | 9.941 | 189,700 | +0.08(+0.85%) |
Feb 23, 2011 | 10.05 | 10.21 | 9.858 | 9.858 | 156,742 | -0.08(-0.84%) |
Feb 22, 2011 | 10.20 | 10.20 | 9.841 | 9.941 | 146,478 | -0.32(-3.10%) |
Feb 18, 2011 | 10.17 | 10.26 | 10.09 | 10.26 | 204,283 | +0.06(+0.57%) |
Feb 17, 2011 | 10.03 | 10.22 | 9.916 | 10.20 | 324,457 | +0.16(+1.63%) |
Feb 16, 2011 | 9.950 | 10.05 | 9.849 | 10.04 | 175,414 | +0.11(+1.14%) |
Feb 15, 2011 | 10.02 | 10.05 | 9.816 | 9.925 | 286,093 | -0.11(-1.09%) |
Feb 14, 2011 | 10.05 | 10.05 | 9.606 | 10.03 | 57,744 | +0.01(+0.08%) |
Feb 11, 2011 | 9.782 | 10.05 | 9.682 | 10.03 | 170,859 | +0.23(+2.31%) |
Feb 10, 2011 | 9.648 | 9.841 | 9.523 | 9.799 | 126,400 | +0.13(+1.30%) |
Feb 09, 2011 | 9.631 | 9.682 | 9.472 | 9.673 | 60,447 | -0.00(-0.04%) |
Feb 08, 2011 | 9.497 | 9.707 | 9.372 | 9.678 | 174,341 | +0.16(+1.72%) |
Feb 07, 2011 | 9.514 | 9.548 | 9.338 | 9.514 | 79,978 | +0.00(+0.00%) |
Feb 04, 2011 | 9.539 | 9.606 | 9.296 | 9.514 | 171,537 | -0.06(-0.61%) |
Feb 03, 2011 | 9.305 | 9.606 | 9.175 | 9.573 | 168,291 | +0.24(+2.60%) |
Feb 02, 2011 | 9.255 | 9.422 | 9.079 | 9.330 | 81,591 | +0.03(+0.27%) |
Feb 01, 2011 | 9.054 | 9.330 | 8.920 | 9.305 | 454,505 | +0.27(+2.97%) |
Jan 31, 2011 | 9.238 | 9.271 | 9.028 | 9.037 | 94,790 | -0.18(-1.91%) |
Jan 28, 2011 | 9.280 | 9.330 | 9.037 | 9.213 | 265,648 | -0.09(-0.99%) |
Jan 27, 2011 | 9.363 | 9.363 | 9.213 | 9.305 | 130,380 | -0.03(-0.36%) |
Jan 26, 2011 | 9.171 | 9.380 | 8.836 | 9.338 | 161,686 | +0.18(+1.92%) |
Jan 25, 2011 | 9.405 | 9.405 | 8.936 | 9.162 | 245,817 | -0.28(-2.93%) |
Jan 24, 2011 | 9.472 | 9.489 | 9.380 | 9.439 | 77,623 | -0.01(-0.09%) |
Jan 21, 2011 | 9.464 | 9.514 | 9.322 | 9.447 | 258,104 | +0.05(+0.53%) |
Jan 20, 2011 | 9.355 | 9.531 | 9.284 | 9.397 | 113,323 | +0.08(+0.81%) |
Jan 19, 2011 | 9.590 | 9.590 | 9.305 | 9.322 | 129,476 | -0.26(-2.71%) |
Jan 18, 2011 | 9.422 | 9.581 | 9.188 | 9.581 | 163,438 | +0.09(+0.97%) |
Jan 14, 2011 | 9.054 | 9.514 | 9.054 | 9.489 | 242,429 | +0.41(+4.52%) |
Jan 13, 2011 | 9.104 | 9.146 | 8.945 | 9.079 | 60,049 | -0.03(-0.28%) |
Jan 12, 2011 | 9.146 | 9.146 | 9.003 | 9.104 | 119,197 | -0.03(-0.37%) |
Jan 11, 2011 | 9.104 | 9.137 | 9.045 | 9.137 | 52,882 | +0.08(+0.93%) |
Jan 10, 2011 | 8.970 | 9.112 | 8.844 | 9.054 | 96,269 | +0.04(+0.46%) |
Jan 07, 2011 | 8.945 | 9.020 | 8.794 | 9.012 | 77,681 | +0.07(+0.75%) |
Jan 06, 2011 | 9.104 | 9.188 | 8.811 | 8.945 | 175,034 | -0.15(-1.66%) |
Jan 05, 2011 | 8.886 | 9.095 | 8.844 | 9.095 | 119,724 | +0.20(+2.26%) |
Jan 04, 2011 | 8.752 | 9.003 | 8.685 | 8.894 | 128,897 | +0.17(+1.92%) |
Jan 03, 2011 | 8.727 | 8.760 | 8.518 | 8.727 | 127,959 | +0.06(+0.68%) |
Dec 31, 2010 | 8.668 | 8.903 | 8.568 | 8.668 | 230,055 | +0.00(+0.00%) |
Dec 30, 2010 | 8.501 | 8.719 | 8.477 | 8.668 | 91,459 | +0.16(+1.87%) |
Dec 29, 2010 | 8.777 | 8.819 | 8.446 | 8.509 | 492,956 | -0.29(-3.33%) |
Dec 28, 2010 | 9.012 | 9.012 | 8.568 | 8.802 | 318,923 | -0.22(-2.41%) |
Dec 27, 2010 | 8.911 | 9.129 | 8.911 | 9.020 | 106,755 | +0.07(+0.75%) |
Dec 23, 2010 | 9.003 | 9.045 | 8.827 | 8.953 | 75,787 | -0.16(-1.75%) |
Dec 22, 2010 | 9.062 | 9.137 | 8.978 | 9.112 | 97,744 | +0.04(+0.46%) |
Dec 21, 2010 | 9.129 | 9.129 | 8.677 | 9.070 | 97,057 | -0.01(-0.09%) |
Dec 20, 2010 | 9.079 | 9.129 | 8.911 | 9.079 | 171,033 | +0.01(+0.09%) |
Dec 17, 2010 | 8.995 | 9.129 | 8.777 | 9.070 | 359,231 | +0.05(+0.56%) |
Dec 16, 2010 | 9.079 | 9.079 | 8.559 | 9.020 | 208,665 | -0.06(-0.65%) |
Dec 15, 2010 | 8.961 | 9.162 | 8.911 | 9.079 | 125,818 | +0.08(+0.93%) |
Dec 14, 2010 | 9.137 | 9.137 | 8.811 | 8.995 | 169,452 | -0.10(-1.10%) |
Dec 13, 2010 | 9.087 | 9.229 | 8.819 | 9.095 | 336,088 | +0.02(+0.18%) |
Dec 10, 2010 | 9.003 | 9.112 | 8.995 | 9.079 | 168,221 | +0.09(+1.03%) |
Dec 09, 2010 | 9.070 | 9.087 | 8.861 | 8.987 | 245,315 | -0.01(-0.09%) |
Dec 08, 2010 | 9.062 | 9.112 | 8.978 | 8.995 | 222,737 | -0.12(-1.29%) |
Dec 07, 2010 | 9.162 | 9.162 | 9.003 | 9.112 | 381,573 | -0.02(-0.18%) |
Dec 06, 2010 | 9.079 | 9.129 | 8.978 | 9.129 | 179,589 | +0.02(+0.18%) |
Dec 03, 2010 | 8.928 | 9.129 | 8.794 | 9.112 | 870,002 | +0.14(+1.59%) |
Dec 02, 2010 | 8.995 | 9.003 | 8.836 | 8.970 | 236,558 | -0.06(-0.65%) |
Dec 01, 2010 | 9.087 | 9.087 | 8.802 | 9.028 | 345,032 | +0.08(+0.84%) |
Nov 30, 2010 | 9.003 | 9.204 | 8.953 | 8.953 | 1,040,667 | -0.10(-1.11%) |
Nov 29, 2010 | 9.028 | 9.171 | 9.003 | 9.054 | 145,388 | -0.06(-0.64%) |
Nov 26, 2010 | 9.003 | 9.129 | 9.003 | 9.112 | 24,346 | +0.03(+0.37%) |
Nov 24, 2010 | 9.171 | 9.079 | 9.079 | 9.079 | 198,860 | -0.01(-0.09%) |
Nov 23, 2010 | 8.995 | 9.129 | 8.995 | 9.087 | 165,284 | -0.01(-0.09%) |
Nov 22, 2010 | 9.028 | 9.129 | 8.961 | 9.095 | 217,025 | +0.07(+0.74%) |
Nov 19, 2010 | 9.104 | 9.213 | 9.003 | 9.028 | 1,006,204 | -0.08(-0.83%) |
Nov 18, 2010 | 9.213 | 9.213 | 9.012 | 9.104 | 311,085 | -0.09(-1.00%) |
Nov 17, 2010 | 9.171 | 9.204 | 9.012 | 9.196 | 82,006 | +0.05(+0.55%) |
Nov 16, 2010 | 9.154 | 9.213 | 9.079 | 9.146 | 167,137 | -0.06(-0.64%) |
Nov 15, 2010 | 9.146 | 9.213 | 9.054 | 9.204 | 313,723 | +0.09(+1.01%) |
Nov 12, 2010 | 9.045 | 9.188 | 9.003 | 9.112 | 148,321 | +0.03(+0.37%) |
Nov 11, 2010 | 9.003 | 9.196 | 9.003 | 9.079 | 258,351 | +0.04(+0.46%) |
Nov 10, 2010 | 9.020 | 9.154 | 9.003 | 9.037 | 128,386 | +0.06(+0.65%) |
Nov 09, 2010 | 9.062 | 9.104 | 8.928 | 8.978 | 116,893 | -0.09(-1.02%) |
Nov 08, 2010 | 9.012 | 9.129 | 8.844 | 9.070 | 252,345 | +0.02(+0.19%) |
Nov 05, 2010 | 9.037 | 9.129 | 8.861 | 9.054 | 116,441 | +0.11(+1.22%) |
Nov 04, 2010 | 9.028 | 9.146 | 8.794 | 8.945 | 272,772 | -0.01(-0.09%) |
Nov 03, 2010 | 8.995 | 9.037 | 8.786 | 8.953 | 512,247 | -0.03(-0.37%) |
Nov 02, 2010 | 9.464 | 9.464 | 8.375 | 8.987 | 1,135,088 | +0.13(+1.51%) |
Nov 01, 2010 | 9.380 | 9.380 | 8.794 | 8.853 | 156,670 | -0.52(-5.54%) |
Oct 29, 2010 | 9.447 | 9.623 | 9.338 | 9.372 | 176,574 | -0.10(-1.06%) |
Oct 28, 2010 | 9.422 | 9.523 | 9.255 | 9.472 | 173,883 | +0.10(+1.07%) |
Oct 27, 2010 | 9.246 | 9.414 | 9.146 | 9.372 | 86,175 | -0.03(-0.36%) |
Oct 25, 2010 | 9.204 | 9.489 | 9.020 | 9.405 | 150,410 | +0.23(+2.46%) |
Oct 22, 2010 | 8.970 | 9.213 | 8.970 | 9.179 | 115,558 | +0.21(+2.33%) |
Oct 21, 2010 | 9.238 | 9.238 | 8.744 | 8.970 | 178,217 | -0.24(-2.64%) |
Oct 20, 2010 | 9.179 | 9.322 | 9.125 | 9.213 | 106,667 | +0.09(+1.01%) |
Oct 19, 2010 | 9.188 | 9.430 | 9.104 | 9.121 | 114,071 | -0.23(-2.51%) |
Oct 18, 2010 | 9.322 | 9.393 | 9.162 | 9.355 | 93,277 | +0.03(+0.27%) |
Oct 15, 2010 | 9.447 | 9.447 | 9.313 | 9.330 | 253,390 | -0.05(-0.54%) |
Oct 14, 2010 | 9.355 | 9.472 | 8.961 | 9.380 | 116,856 | +0.04(+0.45%) |
Oct 13, 2010 | 9.422 | 9.564 | 9.288 | 9.338 | 95,554 | -0.08(-0.80%) |
Oct 12, 2010 | 9.296 | 9.464 | 9.075 | 9.414 | 71,687 | +0.07(+0.72%) |
Oct 11, 2010 | 9.355 | 9.556 | 9.280 | 9.347 | 143,024 | -0.11(-1.15%) |
Oct 08, 2010 | 9.146 | 9.581 | 8.961 | 9.456 | 248,680 | +0.32(+3.48%) |
Oct 07, 2010 | 9.296 | 9.623 | 9.129 | 9.137 | 281,749 | -0.08(-0.91%) |
Oct 06, 2010 | 9.179 | 9.288 | 9.104 | 9.221 | 303,308 | +0.04(+0.46%) |
Oct 05, 2010 | 8.869 | 9.179 | 8.836 | 9.179 | 469,318 | +0.34(+3.89%) |
Oct 04, 2010 | 8.802 | 8.961 | 8.626 | 8.836 | 239,135 | +0.03(+0.38%) |