Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 8.220 | 8.420 | 8.070 | 8.150 | 237,613 | -0.07(-0.85%) |
Dec 29, 2011 | 7.990 | 8.240 | 7.970 | 8.220 | 152,957 | +0.23(+2.88%) |
Dec 28, 2011 | 8.110 | 8.140 | 7.880 | 7.990 | 106,303 | -0.13(-1.60%) |
Dec 27, 2011 | 8.130 | 8.250 | 8.031 | 8.120 | 144,285 | -0.07(-0.85%) |
Dec 23, 2011 | 8.070 | 8.230 | 7.930 | 8.190 | 78,248 | +0.03(+0.37%) |
Dec 21, 2011 | 7.870 | 8.160 | 7.690 | 8.160 | 244,500 | +0.25(+3.16%) |
Dec 20, 2011 | 7.810 | 7.930 | 7.710 | 7.910 | 319,229 | +0.29(+3.81%) |
Dec 19, 2011 | 7.800 | 7.930 | 7.610 | 7.620 | 145,801 | -0.14(-1.80%) |
Dec 16, 2011 | 7.960 | 8.058 | 7.730 | 7.760 | 511,474 | -0.14(-1.77%) |
Dec 15, 2011 | 7.520 | 7.920 | 7.500 | 7.900 | 720,330 | +0.53(+7.19%) |
Dec 14, 2011 | 7.070 | 7.370 | 7.030 | 7.370 | 353,735 | +0.21(+2.93%) |
Dec 13, 2011 | 7.290 | 7.370 | 7.120 | 7.160 | 201,803 | -0.08(-1.10%) |
Dec 12, 2011 | 7.010 | 7.260 | 7.000 | 7.240 | 260,895 | +0.15(+2.12%) |
Dec 09, 2011 | 6.890 | 7.160 | 6.875 | 7.090 | 164,216 | +0.22(+3.20%) |
Dec 08, 2011 | 7.000 | 7.190 | 6.820 | 6.870 | 221,156 | -0.20(-2.83%) |
Dec 07, 2011 | 6.930 | 7.120 | 6.750 | 7.070 | 187,678 | +0.10(+1.43%) |
Dec 06, 2011 | 6.890 | 7.040 | 6.750 | 6.970 | 169,267 | +0.08(+1.16%) |
Dec 05, 2011 | 6.940 | 7.020 | 6.820 | 6.890 | 244,702 | +0.08(+1.17%) |
Dec 02, 2011 | 6.920 | 7.000 | 6.750 | 6.810 | 243,169 | -0.06(-0.87%) |
Dec 01, 2011 | 7.060 | 7.060 | 6.870 | 6.870 | 379,495 | -0.23(-3.24%) |
Nov 30, 2011 | 6.880 | 7.140 | 6.750 | 7.100 | 469,313 | +0.50(+7.58%) |
Nov 29, 2011 | 6.770 | 6.870 | 6.540 | 6.600 | 421,717 | -0.17(-2.51%) |
Nov 28, 2011 | 6.730 | 6.870 | 6.560 | 6.770 | 375,303 | +0.27(+4.15%) |
Nov 25, 2011 | 6.500 | 6.660 | 6.500 | 6.500 | 214,126 | +0.00(+0.00%) |
Nov 23, 2011 | 6.700 | 6.700 | 6.500 | 6.500 | 370,355 | -0.26(-3.85%) |
Nov 22, 2011 | 7.070 | 7.070 | 6.760 | 6.760 | 340,688 | -0.30(-4.25%) |
Nov 21, 2011 | 7.130 | 7.290 | 6.970 | 7.060 | 165,607 | -0.15(-2.08%) |
Nov 18, 2011 | 7.000 | 7.330 | 7.000 | 7.210 | 478,159 | +0.25(+3.59%) |
Nov 17, 2011 | 6.720 | 7.000 | 6.650 | 6.960 | 285,334 | +0.22(+3.26%) |
Nov 16, 2011 | 6.850 | 6.920 | 6.680 | 6.740 | 252,986 | -0.19(-2.74%) |
Nov 15, 2011 | 7.010 | 7.130 | 6.900 | 6.930 | 308,636 | -0.12(-1.70%) |
Nov 14, 2011 | 7.250 | 7.250 | 7.000 | 7.050 | 345,584 | -0.21(-2.89%) |
Nov 11, 2011 | 7.230 | 7.430 | 7.150 | 7.260 | 163,639 | +0.10(+1.40%) |
Nov 10, 2011 | 7.440 | 7.440 | 7.020 | 7.160 | 409,971 | -0.18(-2.45%) |
Nov 09, 2011 | 7.450 | 7.700 | 7.330 | 7.340 | 278,316 | -0.34(-4.43%) |
Nov 08, 2011 | 7.910 | 7.970 | 7.660 | 7.680 | 328,986 | -0.16(-2.04%) |
Nov 07, 2011 | 7.900 | 7.980 | 7.551 | 7.840 | 292,581 | -0.06(-0.76%) |
Nov 04, 2011 | 7.990 | 8.000 | 7.800 | 7.900 | 225,340 | -0.21(-2.59%) |
Nov 03, 2011 | 7.910 | 8.160 | 7.690 | 8.110 | 279,834 | +0.33(+4.24%) |
Nov 02, 2011 | 7.950 | 8.280 | 7.600 | 7.780 | 263,783 | +0.05(+0.65%) |
Nov 01, 2011 | 7.930 | 8.040 | 7.610 | 7.730 | 407,430 | -0.39(-4.80%) |
Oct 31, 2011 | 8.380 | 8.380 | 8.113 | 8.120 | 258,743 | -0.42(-4.92%) |
Oct 28, 2011 | 8.460 | 8.620 | 8.410 | 8.540 | 271,021 | +0.03(+0.35%) |
Oct 27, 2011 | 8.080 | 8.520 | 7.950 | 8.510 | 403,379 | +0.68(+8.68%) |
Oct 26, 2011 | 7.650 | 7.880 | 7.481 | 7.830 | 250,056 | +0.32(+4.26%) |
Oct 25, 2011 | 7.800 | 7.900 | 7.470 | 7.510 | 314,612 | -0.32(-4.09%) |
Oct 24, 2011 | 7.580 | 7.840 | 7.511 | 7.830 | 338,642 | +0.29(+3.85%) |
Oct 21, 2011 | 7.510 | 7.680 | 7.390 | 7.540 | 241,579 | +0.18(+2.45%) |
Oct 20, 2011 | 7.320 | 7.420 | 7.110 | 7.360 | 140,025 | +0.04(+0.55%) |
Oct 19, 2011 | 7.570 | 7.650 | 7.270 | 7.320 | 126,102 | -0.22(-2.92%) |
Oct 18, 2011 | 7.110 | 7.590 | 7.030 | 7.540 | 205,991 | +0.45(+6.35%) |
Oct 17, 2011 | 7.470 | 7.470 | 7.060 | 7.090 | 229,392 | -0.42(-5.59%) |
Oct 14, 2011 | 7.250 | 7.530 | 7.170 | 7.510 | 300,282 | +0.38(+5.33%) |
Oct 13, 2011 | 6.950 | 7.150 | 6.940 | 7.130 | 157,960 | +0.11(+1.57%) |
Oct 12, 2011 | 6.850 | 7.050 | 6.740 | 7.020 | 192,830 | +0.24(+3.54%) |
Oct 11, 2011 | 6.650 | 6.850 | 6.600 | 6.780 | 227,007 | +0.09(+1.35%) |
Oct 10, 2011 | 6.550 | 6.700 | 6.410 | 6.690 | 161,391 | +0.26(+4.04%) |
Oct 07, 2011 | 6.560 | 6.590 | 6.390 | 6.430 | 197,214 | -0.11(-1.68%) |
Oct 06, 2011 | 6.340 | 6.580 | 6.330 | 6.540 | 287,433 | -0.07(-1.06%) |
Oct 05, 2011 | 6.480 | 6.700 | 6.380 | 6.610 | 271,377 | +0.15(+2.32%) |
Oct 04, 2011 | 5.930 | 6.500 | 5.879 | 6.460 | 427,756 | +0.46(+7.67%) |
Oct 03, 2011 | 6.500 | 6.700 | 6.000 | 6.000 | 356,884 | -0.57(-8.68%) |
Sep 30, 2011 | 6.580 | 6.770 | 6.530 | 6.570 | 262,595 | -0.13(-1.94%) |
Sep 29, 2011 | 6.770 | 6.820 | 6.500 | 6.700 | 171,635 | +0.05(+0.75%) |
Sep 28, 2011 | 6.870 | 6.900 | 6.610 | 6.650 | 378,918 | -0.20(-2.92%) |
Sep 27, 2011 | 6.850 | 6.980 | 6.760 | 6.850 | 608,163 | +0.15(+2.24%) |
Sep 26, 2011 | 6.870 | 6.870 | 6.600 | 6.700 | 142,020 | -0.10(-1.47%) |
Sep 23, 2011 | 6.680 | 6.960 | 6.609 | 6.800 | 279,406 | +0.08(+1.19%) |
Sep 22, 2011 | 6.710 | 6.920 | 6.620 | 6.720 | 327,548 | -0.20(-2.89%) |
Sep 21, 2011 | 6.940 | 7.100 | 6.910 | 6.920 | 220,184 | -0.01(-0.14%) |
Sep 20, 2011 | 7.030 | 7.230 | 6.920 | 6.930 | 295,952 | -0.04(-0.57%) |
Sep 19, 2011 | 7.320 | 7.460 | 6.900 | 6.970 | 188,516 | -0.51(-6.82%) |
Sep 16, 2011 | 7.480 | 7.500 | 7.190 | 7.480 | 849,498 | +0.05(+0.67%) |
Sep 15, 2011 | 7.440 | 7.480 | 7.320 | 7.430 | 166,531 | +0.07(+0.95%) |
Sep 14, 2011 | 7.290 | 7.500 | 7.000 | 7.360 | 326,581 | +0.11(+1.52%) |
Sep 13, 2011 | 6.760 | 7.290 | 6.610 | 7.250 | 419,612 | +0.67(+10.18%) |
Sep 12, 2011 | 6.280 | 6.760 | 6.280 | 6.580 | 307,568 | +0.20(+3.13%) |
Sep 09, 2011 | 6.580 | 6.620 | 6.310 | 6.380 | 288,551 | -0.28(-4.20%) |
Sep 08, 2011 | 6.760 | 6.930 | 6.610 | 6.660 | 172,829 | -0.15(-2.20%) |
Sep 07, 2011 | 6.580 | 6.870 | 6.510 | 6.810 | 203,478 | +0.36(+5.58%) |
Sep 06, 2011 | 6.320 | 6.630 | 6.320 | 6.450 | 268,023 | -0.07(-1.07%) |
Sep 02, 2011 | 6.680 | 6.800 | 6.490 | 6.520 | 310,702 | -0.28(-4.12%) |
Sep 01, 2011 | 7.000 | 7.000 | 6.720 | 6.800 | 252,912 | -0.18(-2.58%) |
Aug 31, 2011 | 7.190 | 7.310 | 6.910 | 6.980 | 219,460 | -0.19(-2.65%) |
Aug 30, 2011 | 7.150 | 7.220 | 6.965 | 7.170 | 149,306 | -0.02(-0.28%) |
Aug 29, 2011 | 6.850 | 7.210 | 6.790 | 7.190 | 123,213 | +0.43(+6.36%) |
Aug 26, 2011 | 6.630 | 6.880 | 6.520 | 6.760 | 101,758 | +0.08(+1.20%) |
Aug 25, 2011 | 6.950 | 7.050 | 6.610 | 6.680 | 169,825 | -0.22(-3.19%) |
Aug 24, 2011 | 6.810 | 7.180 | 6.680 | 6.900 | 152,160 | +0.05(+0.73%) |
Aug 23, 2011 | 6.520 | 6.860 | 6.420 | 6.850 | 240,291 | +0.38(+5.87%) |
Aug 22, 2011 | 6.770 | 6.930 | 6.410 | 6.470 | 183,748 | -0.15(-2.27%) |
Aug 19, 2011 | 6.550 | 6.857 | 6.550 | 6.620 | 149,790 | -0.03(-0.45%) |
Aug 18, 2011 | 6.970 | 7.020 | 6.650 | 6.650 | 271,606 | -0.52(-7.25%) |
Aug 17, 2011 | 7.200 | 7.410 | 7.040 | 7.170 | 167,979 | -0.02(-0.28%) |
Aug 16, 2011 | 7.710 | 7.750 | 7.160 | 7.190 | 319,571 | -0.15(-2.04%) |
Aug 15, 2011 | 6.980 | 7.370 | 6.980 | 7.340 | 175,018 | +0.44(+6.38%) |
Aug 12, 2011 | 7.070 | 7.280 | 6.870 | 6.900 | 256,909 | -0.10(-1.43%) |
Aug 11, 2011 | 6.410 | 7.110 | 6.320 | 7.000 | 345,589 | +0.63(+9.89%) |
Aug 10, 2011 | 7.030 | 7.230 | 6.340 | 6.370 | 392,703 | -0.78(-10.91%) |
Aug 09, 2011 | 7.290 | 7.330 | 6.540 | 7.150 | 369,981 | +0.24(+3.47%) |
Aug 08, 2011 | 7.350 | 7.500 | 6.910 | 6.910 | 352,985 | -0.65(-8.60%) |
Aug 05, 2011 | 7.740 | 7.880 | 6.990 | 7.560 | 457,158 | -0.13(-1.69%) |
Aug 04, 2011 | 8.360 | 8.487 | 7.670 | 7.690 | 260,515 | -0.75(-8.89%) |
Aug 03, 2011 | 9.020 | 9.080 | 8.395 | 8.440 | 324,074 | -0.60(-6.64%) |
Aug 02, 2011 | 9.390 | 9.840 | 9.020 | 9.040 | 245,372 | -0.36(-3.83%) |
Aug 01, 2011 | 9.480 | 9.780 | 9.281 | 9.400 | 199,658 | +0.02(+0.21%) |
Jul 29, 2011 | 9.390 | 9.480 | 9.280 | 9.380 | 162,691 | -0.06(-0.64%) |
Jul 28, 2011 | 9.400 | 9.545 | 9.340 | 9.440 | 121,099 | +0.04(+0.43%) |
Jul 27, 2011 | 9.500 | 9.590 | 9.400 | 9.400 | 193,554 | -0.16(-1.67%) |
Jul 26, 2011 | 9.690 | 9.730 | 9.543 | 9.560 | 96,496 | -0.14(-1.44%) |
Jul 25, 2011 | 9.780 | 9.830 | 9.650 | 9.700 | 126,663 | -0.19(-1.92%) |
Jul 22, 2011 | 10.15 | 10.25 | 9.880 | 9.890 | 128,098 | -0.23(-2.27%) |
Jul 21, 2011 | 9.840 | 10.20 | 9.760 | 10.12 | 126,176 | +0.31(+3.16%) |
Jul 20, 2011 | 9.760 | 9.870 | 9.660 | 9.810 | 79,671 | +0.05(+0.51%) |
Jul 19, 2011 | 9.890 | 9.953 | 9.720 | 9.760 | 245,513 | -0.11(-1.11%) |
Jul 18, 2011 | 10.21 | 10.21 | 9.800 | 9.870 | 138,050 | -0.39(-3.80%) |
Jul 15, 2011 | 10.16 | 10.37 | 10.12 | 10.26 | 344,064 | +0.11(+1.08%) |
Jul 14, 2011 | 10.00 | 10.21 | 9.920 | 10.15 | 165,479 | +0.16(+1.60%) |
Jul 13, 2011 | 9.770 | 10.09 | 9.750 | 9.990 | 178,823 | +0.24(+2.46%) |
Jul 12, 2011 | 9.500 | 9.780 | 9.430 | 9.750 | 259,873 | +0.31(+3.28%) |
Jul 11, 2011 | 9.340 | 9.460 | 9.330 | 9.440 | 105,890 | +0.00(+0.00%) |
Jul 08, 2011 | 9.390 | 9.470 | 9.390 | 9.440 | 117,479 | -0.01(-0.11%) |
Jul 07, 2011 | 9.440 | 9.450 | 9.400 | 9.450 | 131,255 | +0.05(+0.53%) |
Jul 06, 2011 | 9.320 | 9.400 | 9.270 | 9.400 | 84,640 | +0.05(+0.53%) |
Jul 05, 2011 | 9.340 | 9.370 | 9.280 | 9.350 | 112,353 | -0.05(-0.53%) |
Jul 01, 2011 | 9.390 | 9.400 | 9.210 | 9.400 | 142,549 | +0.03(+0.32%) |
Jun 30, 2011 | 9.280 | 9.390 | 9.280 | 9.370 | 131,735 | +0.12(+1.30%) |
Jun 29, 2011 | 9.310 | 9.380 | 9.140 | 9.250 | 91,434 | -0.06(-0.64%) |
Jun 28, 2011 | 9.240 | 9.360 | 9.100 | 9.310 | 125,145 | +0.12(+1.31%) |
Jun 27, 2011 | 9.020 | 9.240 | 8.800 | 9.190 | 93,980 | +0.21(+2.34%) |
Jun 24, 2011 | 9.070 | 9.100 | 8.920 | 8.980 | 322,324 | -0.09(-0.99%) |
Jun 23, 2011 | 9.020 | 9.110 | 8.880 | 9.070 | 103,745 | -0.02(-0.17%) |
Jun 22, 2011 | 9.030 | 9.200 | 8.950 | 9.085 | 126,832 | +0.03(+0.28%) |
Jun 21, 2011 | 9.000 | 9.111 | 8.941 | 9.060 | 181,429 | +0.08(+0.89%) |
Jun 20, 2011 | 8.890 | 9.090 | 8.860 | 8.980 | 272,952 | -0.05(-0.55%) |
Jun 17, 2011 | 9.420 | 9.450 | 9.000 | 9.030 | 680,431 | -0.37(-3.94%) |
Jun 16, 2011 | 9.140 | 9.400 | 9.110 | 9.400 | 151,375 | +0.25(+2.73%) |
Jun 15, 2011 | 9.170 | 9.230 | 9.120 | 9.150 | 128,827 | -0.12(-1.29%) |
Jun 14, 2011 | 9.380 | 9.390 | 9.200 | 9.270 | 156,209 | -0.04(-0.43%) |
Jun 13, 2011 | 9.020 | 9.340 | 9.020 | 9.310 | 208,840 | +0.31(+3.44%) |
Jun 10, 2011 | 9.250 | 9.300 | 9.000 | 9.000 | 214,330 | -0.30(-3.23%) |
Jun 09, 2011 | 9.600 | 9.600 | 9.200 | 9.300 | 163,502 | -0.29(-3.02%) |
Jun 08, 2011 | 9.590 | 9.710 | 9.420 | 9.590 | 236,671 | -0.08(-0.83%) |
Jun 07, 2011 | 9.610 | 9.760 | 9.536 | 9.670 | 118,289 | +0.04(+0.42%) |
Jun 06, 2011 | 9.660 | 9.970 | 9.550 | 9.630 | 233,742 | -0.19(-1.93%) |
Jun 03, 2011 | 9.960 | 10.08 | 9.810 | 9.820 | 205,051 | +0.27(+2.83%) |
May 24, 2011 | 9.600 | 9.660 | 9.540 | 9.550 | 209,459 | -0.05(-0.52%) |
May 23, 2011 | 9.900 | 9.900 | 9.550 | 9.600 | 408,281 | -0.35(-3.52%) |
May 20, 2011 | 9.920 | 10.09 | 9.800 | 9.950 | 180,414 | -0.03(-0.30%) |
May 19, 2011 | 10.02 | 10.02 | 9.820 | 9.980 | 148,219 | +0.03(+0.30%) |
May 18, 2011 | 9.970 | 10.03 | 9.860 | 9.950 | 68,487 | +0.00(+0.00%) |
May 17, 2011 | 9.850 | 10.01 | 9.720 | 9.950 | 185,298 | +0.03(+0.30%) |
May 16, 2011 | 10.20 | 10.40 | 9.880 | 9.920 | 244,272 | -0.31(-3.03%) |
May 13, 2011 | 10.20 | 10.57 | 10.09 | 10.23 | 215,955 | +0.04(+0.39%) |
May 12, 2011 | 9.800 | 10.24 | 9.730 | 10.19 | 199,755 | +0.34(+3.45%) |
May 11, 2011 | 9.950 | 10.13 | 9.780 | 9.850 | 176,500 | -0.15(-1.50%) |
May 10, 2011 | 9.790 | 10.00 | 9.740 | 10.00 | 228,998 | +0.22(+2.25%) |
May 09, 2011 | 9.940 | 9.970 | 9.760 | 9.780 | 151,356 | -0.14(-1.41%) |
May 06, 2011 | 9.660 | 10.09 | 9.610 | 9.920 | 272,385 | +0.36(+3.77%) |
May 05, 2011 | 9.610 | 9.710 | 9.380 | 9.560 | 380,951 | -0.14(-1.44%) |
May 04, 2011 | 9.830 | 9.890 | 9.600 | 9.700 | 400,566 | -0.16(-1.62%) |
May 03, 2011 | 9.930 | 10.06 | 9.620 | 9.860 | 626,651 | -0.14(-1.40%) |
May 02, 2011 | 10.05 | 10.48 | 9.950 | 10.00 | 253,310 | -0.26(-2.53%) |
Apr 29, 2011 | 10.04 | 10.58 | 9.930 | 10.26 | 311,026 | +0.25(+2.50%) |
Apr 28, 2011 | 9.940 | 10.02 | 9.700 | 10.01 | 171,897 | +0.11(+1.11%) |
Apr 27, 2011 | 9.640 | 9.910 | 9.570 | 9.900 | 171,532 | +0.24(+2.48%) |
Apr 26, 2011 | 9.560 | 9.760 | 9.390 | 9.660 | 273,220 | +0.10(+1.05%) |
Apr 25, 2011 | 9.360 | 9.639 | 9.360 | 9.560 | 141,945 | +0.10(+1.06%) |
Apr 21, 2011 | 9.630 | 9.630 | 9.320 | 9.460 | 125,293 | -0.11(-1.15%) |
Apr 20, 2011 | 9.600 | 9.730 | 9.450 | 9.570 | 156,769 | +0.08(+0.84%) |
Apr 19, 2011 | 9.550 | 9.680 | 9.400 | 9.490 | 154,787 | -0.02(-0.21%) |
Apr 18, 2011 | 9.520 | 9.560 | 9.420 | 9.510 | 99,860 | -0.11(-1.14%) |
Apr 15, 2011 | 9.510 | 9.630 | 9.400 | 9.620 | 128,309 | +0.06(+0.63%) |
Apr 14, 2011 | 9.350 | 9.590 | 9.250 | 9.560 | 151,504 | +0.13(+1.38%) |
Apr 13, 2011 | 9.590 | 9.590 | 9.340 | 9.430 | 158,649 | -0.15(-1.57%) |
Apr 12, 2011 | 9.650 | 9.730 | 9.520 | 9.580 | 169,664 | -0.15(-1.59%) |
Apr 11, 2011 | 9.790 | 9.860 | 9.640 | 9.735 | 227,852 | -0.10(-0.97%) |
Apr 08, 2011 | 10.02 | 10.06 | 9.830 | 9.830 | 162,835 | -0.14(-1.40%) |
Apr 07, 2011 | 9.950 | 10.01 | 9.805 | 9.970 | 229,597 | +0.01(+0.10%) |
Apr 06, 2011 | 9.700 | 9.970 | 9.640 | 9.960 | 206,798 | +0.32(+3.32%) |
Apr 05, 2011 | 9.570 | 9.805 | 9.511 | 9.640 | 112,518 | +0.05(+0.52%) |
Apr 04, 2011 | 9.760 | 9.760 | 9.510 | 9.590 | 197,995 | -0.13(-1.34%) |
Apr 01, 2011 | 9.650 | 9.760 | 9.540 | 9.720 | 201,670 | +0.16(+1.65%) |
Mar 31, 2011 | 9.800 | 9.930 | 9.430 | 9.562 | 205,569 | -0.27(-2.72%) |
Mar 30, 2011 | 9.590 | 9.980 | 9.520 | 9.830 | 232,419 | +0.38(+4.02%) |
Mar 29, 2011 | 9.240 | 9.450 | 9.220 | 9.450 | 277,422 | +0.23(+2.49%) |
Mar 28, 2011 | 9.380 | 9.380 | 9.030 | 9.220 | 416,912 | -0.17(-1.81%) |
Mar 25, 2011 | 9.580 | 9.700 | 9.250 | 9.390 | 252,123 | -0.19(-1.98%) |
Mar 24, 2011 | 9.530 | 9.670 | 9.450 | 9.580 | 161,463 | +0.06(+0.63%) |
Mar 23, 2011 | 9.830 | 9.860 | 9.440 | 9.520 | 185,417 | -0.30(-3.05%) |
Mar 22, 2011 | 9.660 | 9.880 | 9.550 | 9.820 | 134,234 | +0.18(+1.87%) |
Mar 21, 2011 | 9.703 | 9.979 | 9.519 | 9.640 | 268,917 | -0.18(-1.83%) |
Mar 18, 2011 | 9.910 | 10.11 | 9.770 | 9.820 | 1,238,197 | -0.04(-0.41%) |
Mar 17, 2011 | 10.24 | 10.32 | 9.860 | 9.860 | 244,252 | -0.29(-2.86%) |
Mar 16, 2011 | 9.800 | 10.21 | 9.720 | 10.15 | 384,291 | +0.35(+3.57%) |
Mar 15, 2011 | 9.800 | 10.02 | 9.691 | 9.800 | 290,842 | -0.34(-3.35%) |
Mar 14, 2011 | 9.670 | 10.20 | 9.670 | 10.14 | 299,139 | +0.36(+3.68%) |
Mar 11, 2011 | 10.13 | 10.15 | 9.550 | 9.780 | 503,273 | -0.38(-3.74%) |
Mar 10, 2011 | 10.28 | 10.33 | 9.930 | 10.16 | 203,102 | -0.25(-2.40%) |
Mar 09, 2011 | 10.32 | 10.61 | 10.26 | 10.41 | 124,846 | +0.11(+1.04%) |
Mar 08, 2011 | 10.16 | 10.32 | 10.08 | 10.30 | 144,696 | +0.12(+1.20%) |
Mar 07, 2011 | 10.57 | 10.58 | 9.930 | 10.18 | 344,031 | -0.34(-3.23%) |
Mar 04, 2011 | 10.60 | 10.74 | 10.50 | 10.52 | 110,831 | -0.05(-0.47%) |
Mar 03, 2011 | 10.69 | 10.69 | 10.50 | 10.57 | 150,402 | -0.03(-0.28%) |
Mar 02, 2011 | 10.75 | 10.79 | 10.45 | 10.60 | 199,221 | -0.11(-1.03%) |
Mar 01, 2011 | 11.00 | 11.09 | 10.65 | 10.71 | 189,482 | -0.27(-2.46%) |
Feb 28, 2011 | 11.40 | 11.51 | 10.92 | 10.98 | 257,370 | -0.38(-3.35%) |
Feb 25, 2011 | 11.09 | 11.45 | 10.98 | 11.36 | 258,944 | +0.26(+2.34%) |
Feb 24, 2011 | 11.36 | 11.65 | 10.96 | 11.10 | 325,964 | -0.26(-2.29%) |
Feb 23, 2011 | 11.67 | 12.34 | 11.33 | 11.36 | 493,798 | +0.19(+1.70%) |
Feb 22, 2011 | 11.13 | 11.58 | 10.93 | 11.17 | 601,374 | -0.20(-1.76%) |
Feb 18, 2011 | 10.67 | 11.92 | 10.67 | 11.37 | 1,562,855 | +1.50(+15.20%) |
Feb 17, 2011 | 10.03 | 10.21 | 9.749 | 9.870 | 231,411 | -0.21(-2.08%) |
Feb 16, 2011 | 10.05 | 10.11 | 9.885 | 10.08 | 139,297 | +0.07(+0.70%) |
Feb 15, 2011 | 10.05 | 10.15 | 9.960 | 10.01 | 125,881 | -0.10(-0.99%) |
Feb 14, 2011 | 9.940 | 10.17 | 9.870 | 10.11 | 125,478 | +0.11(+1.10%) |
Feb 11, 2011 | 9.730 | 10.06 | 9.680 | 10.00 | 177,642 | +0.24(+2.46%) |
Feb 10, 2011 | 9.840 | 9.900 | 9.650 | 9.760 | 148,316 | -0.16(-1.61%) |
Feb 09, 2011 | 9.820 | 9.940 | 9.720 | 9.920 | 130,956 | +0.05(+0.51%) |
Feb 08, 2011 | 10.00 | 10.01 | 9.756 | 9.870 | 128,199 | -0.13(-1.30%) |
Feb 07, 2011 | 10.10 | 10.26 | 9.970 | 10.00 | 97,173 | -0.04(-0.40%) |
Feb 04, 2011 | 9.960 | 10.07 | 9.880 | 10.04 | 228,109 | +0.08(+0.80%) |
Feb 03, 2011 | 10.28 | 10.36 | 9.960 | 9.960 | 256,250 | -0.36(-3.49%) |
Feb 02, 2011 | 10.23 | 10.48 | 10.20 | 10.32 | 160,035 | +0.06(+0.58%) |
Feb 01, 2011 | 10.34 | 10.47 | 10.20 | 10.26 | 234,700 | -0.06(-0.63%) |
Jan 31, 2011 | 10.34 | 10.47 | 10.15 | 10.32 | 220,019 | +0.04(+0.34%) |
Jan 28, 2011 | 10.59 | 10.62 | 10.29 | 10.29 | 356,303 | -0.33(-3.11%) |
Jan 27, 2011 | 10.92 | 10.92 | 10.59 | 10.62 | 322,849 | -0.33(-3.01%) |
Jan 26, 2011 | 10.98 | 11.11 | 10.90 | 10.95 | 385,566 | -0.02(-0.14%) |
Jan 25, 2011 | 10.55 | 11.16 | 10.55 | 10.96 | 363,257 | +0.38(+3.64%) |
Jan 24, 2011 | 10.57 | 10.64 | 10.44 | 10.58 | 170,806 | -0.02(-0.19%) |
Jan 21, 2011 | 10.36 | 10.62 | 10.33 | 10.60 | 330,361 | +0.26(+2.51%) |
Jan 20, 2011 | 10.25 | 10.43 | 10.19 | 10.34 | 233,323 | +0.03(+0.29%) |
Jan 19, 2011 | 10.69 | 10.73 | 10.31 | 10.31 | 269,137 | -0.36(-3.40%) |
Jan 18, 2011 | 10.69 | 10.81 | 10.55 | 10.67 | 226,575 | +0.05(+0.49%) |
Jan 14, 2011 | 10.38 | 10.62 | 10.25 | 10.62 | 290,192 | +0.29(+2.81%) |
Jan 13, 2011 | 10.34 | 10.42 | 10.25 | 10.33 | 147,936 | +0.00(+0.00%) |
Jan 12, 2011 | 10.18 | 10.33 | 10.04 | 10.33 | 195,644 | +0.22(+2.18%) |
Jan 11, 2011 | 10.04 | 10.26 | 9.940 | 10.11 | 218,610 | +0.09(+0.90%) |
Jan 10, 2011 | 10.01 | 10.07 | 9.860 | 10.02 | 364,794 | -0.04(-0.40%) |
Jan 07, 2011 | 10.29 | 10.37 | 10.04 | 10.06 | 351,134 | -0.22(-2.14%) |
Jan 06, 2011 | 10.50 | 10.57 | 10.24 | 10.28 | 505,883 | -0.17(-1.63%) |
Jan 05, 2011 | 10.15 | 10.49 | 10.03 | 10.45 | 252,348 | +0.29(+2.85%) |
Jan 04, 2011 | 10.36 | 10.39 | 10.06 | 10.16 | 242,007 | +0.15(+1.50%) |