Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 14.94 | 15.34 | 14.69 | 14.69 | 409,429 | -0.61(-3.96%) |
Sep 29, 2011 | 16.63 | 16.80 | 14.39 | 15.30 | 1,173,544 | -1.14(-6.92%) |
Sep 28, 2011 | 17.80 | 17.90 | 16.41 | 16.43 | 573,028 | -1.31(-7.39%) |
Sep 27, 2011 | 18.18 | 18.41 | 17.57 | 17.75 | 517,759 | -0.06(-0.32%) |
Sep 26, 2011 | 17.53 | 17.83 | 17.03 | 17.80 | 497,282 | +0.45(+2.61%) |
Sep 23, 2011 | 16.23 | 17.44 | 16.20 | 17.35 | 541,895 | +0.99(+6.05%) |
Sep 22, 2011 | 16.77 | 17.18 | 16.26 | 16.36 | 568,211 | -0.92(-5.33%) |
Sep 21, 2011 | 16.88 | 17.97 | 16.77 | 17.28 | 611,300 | +0.44(+2.58%) |
Sep 20, 2011 | 17.59 | 17.79 | 16.83 | 16.85 | 390,957 | -0.62(-3.56%) |
Sep 19, 2011 | 17.38 | 17.70 | 17.14 | 17.47 | 352,014 | -0.23(-1.31%) |
Sep 16, 2011 | 17.38 | 17.85 | 17.38 | 17.70 | 510,248 | +0.40(+2.32%) |
Sep 15, 2011 | 17.99 | 18.06 | 17.23 | 17.30 | 501,402 | -0.60(-3.35%) |
Sep 14, 2011 | 17.80 | 18.14 | 17.29 | 17.90 | 580,408 | +0.28(+1.57%) |
Sep 13, 2011 | 16.29 | 17.74 | 16.23 | 17.62 | 897,587 | +1.20(+7.34%) |
Sep 12, 2011 | 17.05 | 17.14 | 15.90 | 16.42 | 730,447 | -0.89(-5.16%) |
Sep 09, 2011 | 17.43 | 17.76 | 17.05 | 17.31 | 495,105 | -0.24(-1.39%) |
Sep 08, 2011 | 17.78 | 17.94 | 17.37 | 17.55 | 502,623 | -0.28(-1.55%) |
Sep 07, 2011 | 17.98 | 18.17 | 17.68 | 17.83 | 671,518 | +0.19(+1.09%) |
Sep 06, 2011 | 17.16 | 17.76 | 17.05 | 17.64 | 694,936 | +0.00(+0.00%) |
Sep 02, 2011 | 17.65 | 17.94 | 17.20 | 17.64 | 971,512 | -0.36(-1.98%) |
Sep 01, 2011 | 18.60 | 18.60 | 17.62 | 18.00 | 1,781,935 | -0.82(-4.36%) |
Aug 31, 2011 | 20.33 | 20.84 | 18.10 | 18.82 | 1,892,424 | -1.28(-6.36%) |
Aug 30, 2011 | 19.30 | 20.32 | 19.18 | 20.09 | 1,033,857 | +0.80(+4.16%) |
Aug 29, 2011 | 18.81 | 19.30 | 18.75 | 19.29 | 663,024 | +0.88(+4.76%) |
Aug 26, 2011 | 17.64 | 18.59 | 17.59 | 18.41 | 729,716 | +0.76(+4.29%) |
Aug 25, 2011 | 17.71 | 17.93 | 17.31 | 17.66 | 494,297 | +0.07(+0.42%) |
Aug 24, 2011 | 17.35 | 17.86 | 17.05 | 17.58 | 479,011 | +0.24(+1.37%) |
Aug 23, 2011 | 16.24 | 17.39 | 16.18 | 17.35 | 717,599 | +1.24(+7.69%) |
Aug 22, 2011 | 17.11 | 17.53 | 16.04 | 16.11 | 902,296 | -0.58(-3.46%) |
Aug 19, 2011 | 15.78 | 16.97 | 15.58 | 16.68 | 747,347 | +0.63(+3.91%) |
Aug 18, 2011 | 15.95 | 16.40 | 15.48 | 16.06 | 471,850 | -0.38(-2.34%) |
Aug 17, 2011 | 16.37 | 16.52 | 16.15 | 16.44 | 412,751 | +0.20(+1.25%) |
Aug 16, 2011 | 16.20 | 16.49 | 15.84 | 16.24 | 317,911 | -0.07(-0.42%) |
Aug 15, 2011 | 16.14 | 16.46 | 16.08 | 16.30 | 319,375 | +0.28(+1.73%) |
Aug 12, 2011 | 16.05 | 16.36 | 15.67 | 16.03 | 363,521 | +0.12(+0.75%) |
Aug 11, 2011 | 15.14 | 16.35 | 15.00 | 15.91 | 680,025 | +0.92(+6.11%) |
Aug 10, 2011 | 14.66 | 15.48 | 14.66 | 14.99 | 633,238 | +0.18(+1.19%) |
Aug 09, 2011 | 14.55 | 14.86 | 13.50 | 14.82 | 930,152 | +0.89(+6.42%) |
Aug 08, 2011 | 14.55 | 15.22 | 13.91 | 13.92 | 643,325 | -0.91(-6.14%) |
Aug 05, 2011 | 15.48 | 15.59 | 14.50 | 14.83 | 460,583 | -0.46(-2.98%) |
Aug 04, 2011 | 15.47 | 15.73 | 15.29 | 15.29 | 503,618 | -0.35(-2.23%) |
Aug 03, 2011 | 15.45 | 15.72 | 15.22 | 15.64 | 450,437 | +0.16(+1.02%) |
Aug 02, 2011 | 15.55 | 15.69 | 15.45 | 15.48 | 603,119 | -0.13(-0.83%) |
Aug 01, 2011 | 15.72 | 15.84 | 15.24 | 15.61 | 365,556 | +0.24(+1.57%) |
Jul 29, 2011 | 15.49 | 15.50 | 15.04 | 15.37 | 625,903 | -0.32(-2.04%) |
Jul 28, 2011 | 14.06 | 17.20 | 13.90 | 15.69 | 1,551,008 | +2.15(+15.87%) |
Jul 27, 2011 | 13.79 | 13.79 | 12.77 | 13.54 | 298,355 | -0.34(-2.43%) |
Jul 26, 2011 | 13.64 | 14.12 | 13.56 | 13.88 | 427,079 | +0.29(+2.11%) |
Jul 25, 2011 | 13.17 | 13.66 | 13.10 | 13.59 | 206,890 | +0.22(+1.68%) |
Jul 22, 2011 | 13.27 | 13.40 | 13.27 | 13.37 | 159,058 | +0.22(+1.67%) |
Jul 21, 2011 | 13.07 | 13.28 | 13.00 | 13.15 | 189,362 | +0.11(+0.82%) |
Jul 20, 2011 | 13.06 | 13.11 | 12.88 | 13.04 | 146,033 | +0.02(+0.13%) |
Jul 19, 2011 | 12.81 | 13.06 | 12.81 | 13.02 | 247,785 | +0.22(+1.76%) |
Jul 18, 2011 | 12.89 | 13.04 | 12.64 | 12.80 | 219,189 | -0.18(-1.39%) |
Jul 15, 2011 | 13.07 | 13.15 | 12.89 | 12.98 | 230,613 | +0.02(+0.13%) |
Jul 14, 2011 | 13.25 | 13.26 | 12.88 | 12.96 | 207,619 | -0.25(-1.87%) |
Jul 13, 2011 | 13.10 | 13.33 | 13.01 | 13.21 | 192,368 | +0.22(+1.73%) |
Jul 12, 2011 | 12.91 | 13.22 | 12.91 | 12.98 | 163,077 | +0.03(+0.26%) |
Jul 11, 2011 | 12.95 | 13.13 | 12.84 | 12.95 | 162,947 | -0.20(-1.50%) |
Jul 08, 2011 | 13.13 | 13.29 | 12.92 | 13.15 | 201,369 | -0.13(-1.02%) |
Jul 07, 2011 | 13.00 | 13.32 | 12.81 | 13.28 | 183,481 | +0.37(+2.83%) |
Jul 06, 2011 | 12.86 | 13.26 | 12.72 | 12.91 | 263,794 | +0.08(+0.61%) |
Jul 05, 2011 | 12.48 | 12.86 | 12.32 | 12.84 | 168,466 | +0.38(+3.07%) |
Jul 01, 2011 | 12.39 | 12.52 | 12.21 | 12.45 | 184,586 | +0.11(+0.86%) |
Jun 30, 2011 | 12.34 | 12.48 | 12.25 | 12.35 | 169,011 | +0.08(+0.69%) |
Jun 29, 2011 | 12.17 | 12.31 | 11.98 | 12.26 | 203,445 | +0.18(+1.49%) |
Jun 28, 2011 | 11.74 | 12.08 | 11.59 | 12.08 | 256,560 | +0.34(+2.92%) |
Jun 27, 2011 | 11.51 | 11.84 | 11.51 | 11.74 | 188,908 | +0.18(+1.56%) |
Jun 24, 2011 | 11.48 | 11.62 | 11.24 | 11.56 | 834,498 | +0.08(+0.74%) |
Jun 23, 2011 | 10.82 | 11.51 | 10.74 | 11.47 | 213,536 | +0.53(+4.88%) |
Jun 22, 2011 | 10.88 | 11.07 | 10.87 | 10.94 | 118,537 | -0.02(-0.15%) |
Jun 21, 2011 | 10.88 | 10.97 | 10.81 | 10.96 | 184,599 | +0.12(+1.14%) |
Jun 20, 2011 | 10.85 | 10.88 | 10.77 | 10.83 | 142,638 | +0.08(+0.73%) |
Jun 17, 2011 | 10.97 | 10.98 | 10.70 | 10.76 | 271,239 | -0.15(-1.39%) |
Jun 16, 2011 | 10.57 | 10.95 | 10.49 | 10.91 | 149,495 | +0.35(+3.30%) |
Jun 15, 2011 | 10.73 | 10.87 | 10.50 | 10.56 | 243,918 | -0.30(-2.75%) |
Jun 14, 2011 | 10.94 | 11.03 | 10.82 | 10.86 | 143,468 | +0.00(+0.00%) |
Jun 13, 2011 | 10.72 | 10.96 | 10.70 | 10.86 | 159,006 | +0.14(+1.31%) |
Jun 10, 2011 | 11.10 | 11.11 | 10.65 | 10.72 | 322,992 | -0.42(-3.79%) |
Jun 09, 2011 | 11.29 | 11.40 | 11.13 | 11.14 | 153,815 | -0.14(-1.20%) |
Jun 08, 2011 | 11.34 | 11.49 | 11.26 | 11.27 | 168,570 | -0.11(-0.99%) |
Jun 07, 2011 | 11.55 | 11.71 | 11.37 | 11.38 | 91,134 | -0.07(-0.64%) |
Jun 06, 2011 | 11.31 | 11.62 | 11.28 | 11.46 | 252,018 | +0.10(+0.84%) |
Jun 03, 2011 | 11.68 | 11.71 | 11.35 | 11.36 | 189,582 | -0.26(-2.27%) |
May 24, 2011 | 11.65 | 11.87 | 11.53 | 11.63 | 213,836 | -0.03(-0.29%) |
May 23, 2011 | 11.59 | 11.77 | 11.46 | 11.66 | 160,802 | -0.10(-0.86%) |
May 20, 2011 | 11.83 | 11.91 | 11.64 | 11.76 | 146,830 | -0.13(-1.09%) |
May 19, 2011 | 12.07 | 12.17 | 11.74 | 11.89 | 146,961 | -0.11(-0.89%) |
May 18, 2011 | 11.95 | 12.05 | 11.91 | 12.00 | 152,579 | +0.03(+0.28%) |
May 17, 2011 | 11.78 | 12.10 | 11.74 | 11.96 | 210,368 | +0.08(+0.71%) |
May 16, 2011 | 12.18 | 12.24 | 11.87 | 11.88 | 238,901 | -0.40(-3.25%) |
May 13, 2011 | 12.46 | 12.46 | 12.19 | 12.28 | 147,553 | -0.19(-1.53%) |
May 12, 2011 | 12.22 | 12.50 | 12.11 | 12.47 | 201,052 | +0.21(+1.70%) |
May 11, 2011 | 12.73 | 12.73 | 12.24 | 12.26 | 227,187 | -0.53(-4.15%) |
May 10, 2011 | 12.61 | 12.80 | 12.61 | 12.79 | 226,773 | +0.20(+1.60%) |
May 09, 2011 | 12.56 | 12.80 | 12.55 | 12.59 | 198,428 | -0.01(-0.04%) |
May 06, 2011 | 12.70 | 12.85 | 12.44 | 12.60 | 162,607 | +0.02(+0.13%) |
May 05, 2011 | 12.92 | 12.99 | 12.54 | 12.58 | 234,473 | -0.40(-3.11%) |
May 04, 2011 | 13.10 | 13.19 | 12.75 | 12.98 | 230,465 | -0.09(-0.69%) |
May 03, 2011 | 12.92 | 13.23 | 12.90 | 13.07 | 318,647 | +0.11(+0.82%) |
May 02, 2011 | 13.03 | 13.03 | 12.96 | 12.97 | 206,418 | -0.35(-2.65%) |
Apr 29, 2011 | 13.19 | 13.47 | 13.18 | 13.32 | 216,019 | +0.18(+1.41%) |
Apr 28, 2011 | 12.03 | 13.16 | 12.03 | 13.13 | 576,222 | +1.06(+8.77%) |
Apr 27, 2011 | 11.55 | 12.10 | 10.68 | 12.08 | 814,366 | +0.34(+2.91%) |
Apr 26, 2011 | 11.68 | 11.76 | 11.67 | 11.73 | 282,269 | +0.01(+0.05%) |
Apr 25, 2011 | 11.76 | 11.76 | 11.62 | 11.73 | 152,112 | +0.01(+0.10%) |
Apr 21, 2011 | 11.76 | 11.76 | 11.61 | 11.72 | 129,810 | +0.00(+0.00%) |
Apr 20, 2011 | 11.67 | 11.76 | 11.53 | 11.72 | 201,779 | +0.18(+1.60%) |
Apr 19, 2011 | 11.54 | 11.73 | 11.47 | 11.53 | 163,048 | -0.02(-0.19%) |
Apr 18, 2011 | 11.68 | 11.69 | 11.36 | 11.56 | 366,092 | -0.22(-1.86%) |
Apr 15, 2011 | 11.84 | 11.87 | 11.66 | 11.77 | 330,754 | -0.11(-0.90%) |
Apr 14, 2011 | 12.10 | 12.13 | 11.82 | 11.88 | 268,188 | -0.25(-2.03%) |
Apr 13, 2011 | 11.95 | 12.19 | 11.91 | 12.13 | 250,704 | +0.21(+1.74%) |
Apr 12, 2011 | 12.55 | 12.59 | 11.91 | 11.92 | 454,999 | -0.74(-5.88%) |
Apr 11, 2011 | 12.58 | 12.70 | 12.53 | 12.66 | 298,676 | +0.06(+0.44%) |
Apr 08, 2011 | 12.78 | 12.78 | 12.59 | 12.61 | 248,581 | -0.11(-0.84%) |
Apr 07, 2011 | 12.80 | 12.88 | 12.47 | 12.71 | 444,753 | -0.15(-1.13%) |
Apr 06, 2011 | 12.89 | 12.99 | 12.79 | 12.86 | 243,537 | -0.02(-0.17%) |
Apr 05, 2011 | 12.84 | 12.94 | 12.71 | 12.88 | 383,336 | -0.03(-0.22%) |
Apr 04, 2011 | 12.92 | 12.99 | 12.84 | 12.91 | 686,435 | -0.02(-0.17%) |
Apr 01, 2011 | 12.88 | 13.01 | 12.82 | 12.93 | 319,270 | +0.07(+0.52%) |
Mar 31, 2011 | 12.81 | 12.87 | 12.72 | 12.87 | 207,867 | +0.06(+0.44%) |
Mar 30, 2011 | 12.81 | 12.81 | 12.81 | 12.81 | 208,585 | +0.26(+2.10%) |
Mar 29, 2011 | 12.46 | 12.62 | 12.34 | 12.55 | 145,642 | +0.08(+0.63%) |
Mar 28, 2011 | 12.34 | 12.60 | 12.33 | 12.47 | 243,487 | +0.12(+1.00%) |
Mar 25, 2011 | 12.26 | 12.43 | 12.24 | 12.34 | 390,412 | +0.13(+1.10%) |
Mar 24, 2011 | 12.22 | 12.25 | 12.09 | 12.21 | 218,214 | +0.04(+0.32%) |
Mar 23, 2011 | 11.87 | 12.24 | 11.86 | 12.17 | 340,600 | +0.27(+2.26%) |
Mar 22, 2011 | 11.89 | 11.95 | 11.77 | 11.90 | 207,130 | +0.04(+0.38%) |
Mar 21, 2011 | 11.94 | 11.96 | 11.82 | 11.86 | 254,572 | +0.11(+0.91%) |
Mar 18, 2011 | 11.42 | 11.75 | 11.32 | 11.75 | 349,298 | +0.45(+4.02%) |
Mar 17, 2011 | 11.48 | 11.48 | 11.18 | 11.30 | 291,171 | -0.11(-0.98%) |
Mar 16, 2011 | 11.61 | 11.94 | 11.21 | 11.41 | 835,615 | -0.21(-1.83%) |
Mar 15, 2011 | 11.43 | 11.71 | 11.12 | 11.62 | 639,609 | +0.50(+4.48%) |
Mar 14, 2011 | 10.82 | 11.16 | 10.73 | 11.12 | 405,171 | +0.21(+1.90%) |
Mar 11, 2011 | 10.92 | 10.99 | 10.78 | 10.92 | 294,479 | -0.08(-0.76%) |
Mar 10, 2011 | 10.96 | 11.15 | 10.82 | 11.00 | 355,419 | -0.09(-0.81%) |
Mar 09, 2011 | 10.93 | 11.12 | 10.76 | 11.09 | 345,803 | +0.15(+1.38%) |
Mar 08, 2011 | 10.53 | 11.04 | 10.53 | 10.94 | 339,607 | +0.40(+3.82%) |
Mar 07, 2011 | 10.50 | 10.68 | 10.38 | 10.54 | 291,105 | +0.04(+0.43%) |
Mar 04, 2011 | 10.25 | 10.50 | 10.17 | 10.49 | 257,365 | +0.26(+2.57%) |
Mar 03, 2011 | 10.06 | 10.23 | 10.01 | 10.23 | 374,314 | +0.23(+2.29%) |
Mar 02, 2011 | 9.978 | 10.09 | 9.967 | 10.00 | 391,041 | +0.00(+0.00%) |
Mar 01, 2011 | 10.12 | 10.22 | 9.984 | 10.00 | 318,629 | -0.09(-0.89%) |
Feb 28, 2011 | 9.777 | 10.09 | 9.682 | 10.09 | 459,313 | +0.31(+3.14%) |
Feb 25, 2011 | 9.542 | 9.889 | 9.525 | 9.782 | 614,584 | +0.28(+3.00%) |
Feb 24, 2011 | 8.755 | 9.520 | 8.710 | 9.498 | 578,245 | +0.75(+8.56%) |
Feb 23, 2011 | 8.755 | 8.827 | 8.520 | 8.749 | 316,506 | +0.03(+0.38%) |
Feb 22, 2011 | 8.732 | 8.799 | 8.559 | 8.715 | 165,656 | -0.09(-1.02%) |
Feb 18, 2011 | 8.788 | 8.855 | 8.766 | 8.805 | 199,149 | +0.02(+0.19%) |
Feb 17, 2011 | 8.782 | 8.816 | 8.732 | 8.788 | 175,758 | -0.02(-0.25%) |
Feb 16, 2011 | 8.693 | 8.816 | 8.671 | 8.810 | 116,444 | +0.16(+1.81%) |
Feb 15, 2011 | 8.704 | 8.782 | 8.632 | 8.654 | 187,517 | -0.11(-1.21%) |
Feb 14, 2011 | 8.710 | 8.777 | 8.679 | 8.760 | 159,026 | +0.03(+0.38%) |
Feb 11, 2011 | 8.660 | 8.738 | 8.598 | 8.727 | 77,228 | +0.08(+0.90%) |
Feb 10, 2011 | 8.727 | 8.777 | 8.548 | 8.648 | 174,282 | -0.08(-0.90%) |
Feb 09, 2011 | 8.760 | 8.782 | 8.665 | 8.727 | 137,142 | -0.04(-0.51%) |
Feb 08, 2011 | 8.732 | 8.788 | 8.581 | 8.771 | 216,490 | +0.04(+0.51%) |
Feb 07, 2011 | 8.660 | 8.799 | 8.660 | 8.727 | 146,690 | +0.10(+1.17%) |
Feb 04, 2011 | 8.626 | 8.665 | 8.481 | 8.626 | 79,408 | +0.02(+0.19%) |
Feb 03, 2011 | 8.481 | 8.747 | 8.386 | 8.609 | 204,593 | +0.11(+1.31%) |
Feb 02, 2011 | 8.464 | 8.537 | 8.414 | 8.498 | 124,488 | +0.03(+0.33%) |
Feb 01, 2011 | 8.380 | 8.531 | 8.352 | 8.470 | 238,936 | +0.14(+1.68%) |
Jan 31, 2011 | 8.375 | 8.520 | 8.263 | 8.330 | 318,459 | +0.03(+0.40%) |
Jan 28, 2011 | 8.632 | 8.665 | 8.291 | 8.296 | 241,130 | -0.34(-3.95%) |
Jan 27, 2011 | 8.620 | 8.693 | 8.498 | 8.637 | 141,515 | +0.02(+0.19%) |
Jan 26, 2011 | 8.419 | 8.660 | 8.386 | 8.620 | 206,365 | +0.20(+2.32%) |
Jan 25, 2011 | 8.341 | 8.458 | 8.268 | 8.425 | 160,678 | +0.09(+1.07%) |
Jan 24, 2011 | 8.341 | 8.481 | 8.324 | 8.335 | 162,465 | -0.02(-0.27%) |
Jan 21, 2011 | 8.347 | 8.436 | 8.302 | 8.358 | 211,113 | +0.04(+0.54%) |
Jan 20, 2011 | 8.380 | 8.470 | 8.274 | 8.313 | 230,663 | -0.12(-1.39%) |
Jan 19, 2011 | 8.514 | 8.592 | 8.375 | 8.430 | 224,550 | -0.11(-1.24%) |
Jan 18, 2011 | 8.581 | 8.665 | 8.503 | 8.537 | 139,629 | -0.08(-0.91%) |
Jan 14, 2011 | 8.531 | 8.704 | 8.481 | 8.615 | 180,998 | +0.08(+0.98%) |
Jan 13, 2011 | 8.827 | 8.900 | 8.481 | 8.531 | 293,418 | -0.26(-2.99%) |
Jan 12, 2011 | 8.520 | 8.889 | 8.520 | 8.794 | 527,747 | +0.36(+4.24%) |
Jan 11, 2011 | 8.453 | 8.520 | 8.386 | 8.436 | 131,254 | +0.05(+0.60%) |
Jan 10, 2011 | 8.319 | 8.425 | 8.185 | 8.386 | 201,829 | +0.04(+0.47%) |
Jan 07, 2011 | 8.341 | 8.419 | 8.196 | 8.347 | 264,034 | +0.01(+0.07%) |
Jan 06, 2011 | 8.509 | 8.509 | 8.313 | 8.341 | 399,174 | -0.14(-1.65%) |
Jan 05, 2011 | 8.403 | 8.503 | 8.403 | 8.481 | 162,214 | +0.04(+0.46%) |
Jan 04, 2011 | 8.464 | 8.492 | 8.308 | 8.442 | 262,398 | +0.01(+0.13%) |
Jan 03, 2011 | 8.598 | 8.615 | 8.386 | 8.430 | 251,750 | -0.11(-1.31%) |
Dec 31, 2010 | 8.514 | 8.632 | 8.486 | 8.542 | 282,508 | +0.03(+0.33%) |
Dec 30, 2010 | 8.581 | 8.693 | 8.514 | 8.514 | 136,094 | -0.06(-0.65%) |
Dec 29, 2010 | 8.548 | 8.615 | 8.503 | 8.570 | 91,703 | +0.06(+0.72%) |
Dec 28, 2010 | 8.660 | 8.660 | 8.503 | 8.509 | 79,066 | -0.14(-1.61%) |
Dec 27, 2010 | 8.537 | 8.660 | 8.520 | 8.648 | 137,608 | +0.09(+1.11%) |
Dec 23, 2010 | 8.514 | 8.604 | 8.514 | 8.553 | 82,492 | +0.03(+0.39%) |
Dec 22, 2010 | 8.626 | 8.654 | 8.520 | 8.520 | 129,344 | -0.09(-1.04%) |
Dec 21, 2010 | 8.620 | 8.699 | 8.520 | 8.609 | 163,308 | -0.03(-0.39%) |
Dec 20, 2010 | 8.827 | 8.827 | 8.464 | 8.643 | 209,735 | -0.13(-1.53%) |
Dec 17, 2010 | 8.637 | 8.777 | 8.570 | 8.777 | 423,600 | +0.16(+1.88%) |
Dec 16, 2010 | 8.643 | 8.660 | 8.525 | 8.615 | 182,267 | +0.01(+0.06%) |
Dec 15, 2010 | 8.816 | 8.855 | 8.609 | 8.609 | 167,061 | -0.22(-2.47%) |
Dec 14, 2010 | 8.911 | 8.911 | 8.786 | 8.827 | 160,012 | -0.03(-0.32%) |
Dec 13, 2010 | 8.933 | 8.939 | 8.810 | 8.855 | 142,330 | -0.05(-0.56%) |
Dec 10, 2010 | 8.833 | 8.975 | 8.620 | 8.905 | 173,943 | +0.10(+1.14%) |
Dec 09, 2010 | 8.967 | 8.972 | 8.699 | 8.805 | 455,155 | -0.12(-1.31%) |
Dec 08, 2010 | 9.073 | 9.090 | 8.917 | 8.922 | 153,100 | -0.12(-1.36%) |
Dec 07, 2010 | 9.079 | 9.106 | 8.944 | 9.045 | 227,053 | +0.06(+0.68%) |
Dec 06, 2010 | 8.849 | 9.000 | 8.810 | 8.984 | 185,682 | +0.10(+1.13%) |
Dec 03, 2010 | 8.805 | 8.911 | 8.799 | 8.883 | 221,178 | +0.04(+0.44%) |
Dec 02, 2010 | 8.866 | 8.933 | 8.805 | 8.844 | 154,107 | -0.03(-0.38%) |
Dec 01, 2010 | 9.106 | 9.151 | 8.838 | 8.877 | 216,399 | -0.06(-0.69%) |
Nov 30, 2010 | 8.905 | 9.000 | 8.766 | 8.939 | 209,529 | -0.08(-0.93%) |
Nov 29, 2010 | 8.939 | 9.067 | 8.766 | 9.023 | 108,602 | +0.03(+0.31%) |
Nov 26, 2010 | 9.017 | 9.151 | 8.995 | 8.995 | 109,329 | -0.08(-0.92%) |
Nov 24, 2010 | 8.961 | 9.079 | 9.079 | 9.079 | 162,035 | +0.21(+2.39%) |
Nov 23, 2010 | 8.822 | 8.967 | 8.805 | 8.866 | 211,786 | -0.05(-0.56%) |
Nov 22, 2010 | 8.749 | 8.939 | 8.749 | 8.917 | 143,219 | +0.13(+1.53%) |
Nov 19, 2010 | 8.693 | 8.782 | 8.553 | 8.782 | 328,612 | +0.09(+1.09%) |
Nov 18, 2010 | 8.643 | 8.743 | 8.604 | 8.687 | 225,902 | +0.15(+1.70%) |
Nov 17, 2010 | 8.598 | 8.654 | 8.486 | 8.542 | 143,040 | -0.01(-0.07%) |
Nov 16, 2010 | 8.604 | 8.721 | 8.531 | 8.548 | 235,066 | -0.11(-1.23%) |
Nov 15, 2010 | 8.799 | 8.872 | 8.643 | 8.654 | 167,460 | -0.06(-0.71%) |
Nov 12, 2010 | 8.844 | 8.956 | 8.693 | 8.715 | 208,004 | -0.21(-2.38%) |
Nov 11, 2010 | 8.810 | 8.961 | 8.722 | 8.928 | 113,231 | +0.03(+0.38%) |
Nov 10, 2010 | 8.755 | 8.922 | 8.548 | 8.894 | 208,582 | +0.13(+1.53%) |
Nov 09, 2010 | 8.816 | 8.905 | 8.682 | 8.760 | 219,018 | -0.14(-1.52%) |
Nov 08, 2010 | 8.840 | 8.940 | 8.801 | 8.895 | 170,459 | +0.02(+0.25%) |
Nov 05, 2010 | 8.945 | 9.012 | 8.823 | 8.873 | 210,791 | -0.08(-0.93%) |
Nov 04, 2010 | 8.956 | 9.018 | 8.868 | 8.956 | 289,493 | +0.10(+1.13%) |
Nov 03, 2010 | 8.884 | 8.895 | 8.673 | 8.856 | 226,956 | -0.02(-0.25%) |
Nov 02, 2010 | 8.662 | 8.895 | 8.545 | 8.879 | 313,821 | +0.36(+4.17%) |
Nov 01, 2010 | 8.756 | 8.806 | 8.495 | 8.523 | 349,674 | -0.18(-2.11%) |
Oct 29, 2010 | 8.573 | 8.795 | 8.562 | 8.706 | 276,643 | +0.12(+1.36%) |
Oct 28, 2010 | 8.840 | 8.895 | 8.501 | 8.590 | 506,935 | -0.13(-1.53%) |
Oct 27, 2010 | 8.573 | 8.756 | 8.478 | 8.723 | 224,524 | +0.24(+2.82%) |
Oct 25, 2010 | 8.623 | 8.706 | 8.460 | 8.484 | 232,692 | -0.12(-1.36%) |
Oct 22, 2010 | 8.462 | 8.634 | 8.367 | 8.601 | 286,227 | +0.19(+2.25%) |
Oct 21, 2010 | 8.612 | 8.695 | 8.350 | 8.412 | 305,968 | -0.14(-1.63%) |
Oct 20, 2010 | 8.612 | 8.712 | 8.501 | 8.551 | 429,949 | -0.02(-0.26%) |
Oct 19, 2010 | 8.523 | 8.779 | 8.478 | 8.573 | 293,353 | -0.09(-1.03%) |
Oct 18, 2010 | 8.451 | 8.667 | 8.395 | 8.662 | 201,933 | +0.23(+2.70%) |
Oct 15, 2010 | 8.595 | 8.612 | 8.123 | 8.434 | 718,113 | -0.06(-0.65%) |
Oct 14, 2010 | 8.562 | 8.617 | 8.423 | 8.489 | 434,005 | -0.07(-0.78%) |
Oct 13, 2010 | 8.389 | 8.612 | 8.284 | 8.556 | 309,524 | +0.23(+2.74%) |
Oct 12, 2010 | 8.256 | 8.367 | 8.239 | 8.328 | 263,671 | +0.06(+0.74%) |
Oct 11, 2010 | 8.061 | 8.317 | 8.021 | 8.267 | 261,051 | +0.24(+2.98%) |
Oct 08, 2010 | 8.028 | 8.061 | 7.867 | 8.028 | 229,482 | +0.14(+1.76%) |
Oct 07, 2010 | 7.783 | 7.961 | 7.678 | 7.889 | 679 | +0.17(+2.16%) |
Oct 06, 2010 | 7.694 | 7.772 | 7.561 | 7.722 | 466,820 | +0.04(+0.51%) |
Oct 05, 2010 | 7.617 | 7.722 | 7.511 | 7.683 | 496,159 | +0.17(+2.29%) |
Oct 04, 2010 | 7.728 | 7.806 | 7.455 | 7.511 | 331,659 | -0.13(-1.75%) |