Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 18.14 | 18.36 | 17.94 | 18.20 | 456,775 | +0.65(+3.68%) |
Nov 29, 2011 | 17.80 | 17.82 | 17.44 | 17.55 | 329,881 | -0.25(-1.40%) |
Nov 28, 2011 | 17.05 | 17.82 | 16.98 | 17.80 | 311,899 | +1.32(+8.00%) |
Nov 25, 2011 | 17.36 | 17.46 | 16.47 | 16.48 | 150,405 | -1.01(-5.79%) |
Nov 23, 2011 | 17.76 | 17.92 | 17.46 | 17.50 | 328,670 | -0.37(-2.06%) |
Nov 22, 2011 | 17.68 | 18.18 | 17.58 | 17.87 | 340,368 | +0.23(+1.32%) |
Nov 21, 2011 | 17.63 | 17.89 | 17.49 | 17.63 | 420,101 | -0.36(-2.01%) |
Nov 18, 2011 | 17.91 | 18.05 | 17.64 | 18.00 | 217,348 | +0.02(+0.13%) |
Nov 17, 2011 | 18.00 | 18.39 | 17.78 | 17.97 | 273,534 | +0.02(+0.09%) |
Nov 16, 2011 | 18.17 | 18.57 | 17.88 | 17.96 | 366,368 | -0.35(-1.89%) |
Nov 15, 2011 | 18.02 | 18.50 | 17.65 | 18.30 | 396,514 | +0.15(+0.81%) |
Nov 14, 2011 | 18.22 | 18.40 | 17.91 | 18.15 | 395,397 | -0.08(-0.47%) |
Nov 11, 2011 | 18.21 | 18.57 | 18.11 | 18.24 | 291,479 | +0.22(+1.22%) |
Nov 10, 2011 | 18.04 | 18.30 | 17.58 | 18.02 | 239,874 | +0.27(+1.53%) |
Nov 09, 2011 | 17.92 | 18.49 | 17.73 | 17.75 | 253,757 | -0.62(-3.36%) |
Nov 08, 2011 | 18.54 | 19.10 | 18.13 | 18.36 | 420,303 | +0.03(+0.15%) |
Nov 07, 2011 | 18.25 | 18.56 | 17.70 | 18.33 | 225,840 | +0.13(+0.71%) |
Nov 04, 2011 | 18.28 | 18.55 | 17.97 | 18.21 | 290,734 | -0.10(-0.52%) |
Nov 03, 2011 | 18.02 | 18.35 | 17.22 | 18.30 | 609,633 | +1.12(+6.53%) |
Nov 02, 2011 | 16.45 | 17.21 | 16.29 | 17.18 | 387,118 | +1.05(+6.50%) |
Nov 01, 2011 | 16.61 | 16.85 | 16.05 | 16.13 | 428,295 | -0.95(-5.57%) |
Oct 31, 2011 | 16.99 | 17.52 | 16.90 | 17.08 | 285,025 | -0.06(-0.33%) |
Oct 28, 2011 | 17.53 | 17.88 | 17.04 | 17.14 | 361,565 | -0.53(-3.00%) |
Oct 27, 2011 | 17.11 | 17.79 | 17.11 | 17.67 | 479,674 | +0.91(+5.41%) |
Oct 26, 2011 | 16.69 | 16.93 | 16.14 | 16.76 | 255,590 | +0.29(+1.78%) |
Oct 25, 2011 | 16.32 | 16.64 | 15.91 | 16.47 | 307,444 | -0.01(-0.07%) |
Oct 24, 2011 | 16.17 | 16.51 | 16.09 | 16.48 | 417,715 | +0.39(+2.45%) |
Oct 21, 2011 | 16.71 | 16.77 | 15.95 | 16.09 | 394,925 | -0.37(-2.26%) |
Oct 20, 2011 | 16.31 | 16.58 | 15.89 | 16.46 | 234,694 | +0.14(+0.83%) |
Oct 19, 2011 | 16.57 | 16.89 | 16.19 | 16.32 | 314,578 | -0.23(-1.40%) |
Oct 18, 2011 | 16.36 | 16.80 | 15.91 | 16.55 | 396,661 | +0.23(+1.42%) |
Oct 17, 2011 | 16.44 | 16.56 | 16.18 | 16.32 | 329,085 | -0.21(-1.29%) |
Oct 14, 2011 | 16.90 | 16.90 | 16.22 | 16.54 | 547,246 | -0.25(-1.48%) |
Oct 13, 2011 | 16.60 | 16.90 | 16.42 | 16.79 | 239,144 | +0.10(+0.61%) |
Oct 12, 2011 | 16.41 | 16.88 | 16.40 | 16.68 | 285,092 | +0.41(+2.53%) |
Oct 11, 2011 | 16.15 | 16.46 | 16.00 | 16.27 | 287,920 | +0.10(+0.59%) |
Oct 10, 2011 | 15.59 | 16.26 | 15.59 | 16.18 | 341,684 | +0.90(+5.86%) |
Oct 07, 2011 | 16.23 | 16.23 | 15.19 | 15.28 | 370,102 | -0.80(-4.98%) |
Oct 06, 2011 | 15.77 | 16.12 | 15.74 | 16.08 | 416,034 | +0.78(+5.12%) |
Oct 05, 2011 | 15.33 | 15.60 | 14.95 | 15.30 | 447,210 | +0.05(+0.30%) |
Oct 04, 2011 | 13.71 | 15.28 | 13.44 | 15.25 | 877,736 | +1.37(+9.91%) |
Oct 03, 2011 | 14.63 | 15.19 | 13.87 | 13.88 | 673,178 | -0.76(-5.20%) |
Sep 30, 2011 | 14.89 | 15.28 | 14.63 | 14.64 | 410,950 | -0.60(-3.96%) |
Sep 29, 2011 | 16.57 | 16.73 | 14.34 | 15.24 | 1,177,904 | -1.13(-6.92%) |
Sep 28, 2011 | 17.73 | 17.83 | 16.35 | 16.37 | 575,156 | -1.31(-7.39%) |
Sep 27, 2011 | 18.12 | 18.34 | 17.50 | 17.68 | 519,683 | -0.06(-0.32%) |
Sep 26, 2011 | 17.47 | 17.77 | 16.97 | 17.74 | 499,129 | +0.45(+2.61%) |
Sep 23, 2011 | 16.17 | 17.37 | 16.14 | 17.29 | 543,908 | +0.99(+6.05%) |
Sep 22, 2011 | 16.71 | 17.11 | 16.20 | 16.30 | 570,322 | -0.92(-5.33%) |
Sep 21, 2011 | 16.81 | 17.91 | 16.71 | 17.22 | 613,571 | +0.43(+2.58%) |
Sep 20, 2011 | 17.53 | 17.73 | 16.76 | 16.79 | 392,409 | -0.62(-3.56%) |
Sep 19, 2011 | 17.32 | 17.64 | 17.08 | 17.41 | 353,321 | -0.23(-1.31%) |
Sep 16, 2011 | 17.32 | 17.78 | 17.32 | 17.64 | 512,143 | +0.40(+2.32%) |
Sep 15, 2011 | 17.92 | 17.99 | 17.17 | 17.24 | 503,264 | -0.60(-3.35%) |
Sep 14, 2011 | 17.73 | 18.08 | 17.22 | 17.83 | 582,564 | +0.28(+1.57%) |
Sep 13, 2011 | 16.23 | 17.68 | 16.17 | 17.56 | 900,921 | +1.20(+7.34%) |
Sep 12, 2011 | 16.98 | 17.08 | 15.84 | 16.36 | 733,160 | -0.89(-5.16%) |
Sep 09, 2011 | 17.37 | 17.69 | 16.99 | 17.25 | 496,944 | -0.24(-1.38%) |
Sep 08, 2011 | 17.71 | 17.87 | 17.30 | 17.49 | 504,491 | -0.28(-1.55%) |
Sep 07, 2011 | 17.91 | 18.10 | 17.61 | 17.77 | 674,012 | +0.19(+1.09%) |
Sep 06, 2011 | 17.10 | 17.69 | 16.99 | 17.57 | 697,517 | +0.00(+0.00%) |
Sep 02, 2011 | 17.59 | 17.88 | 17.14 | 17.57 | 975,121 | -0.35(-1.98%) |
Sep 01, 2011 | 18.53 | 18.53 | 17.56 | 17.93 | 1,788,554 | -0.82(-4.36%) |
Aug 31, 2011 | 20.26 | 20.76 | 18.03 | 18.75 | 1,899,454 | -1.27(-6.36%) |
Aug 30, 2011 | 19.23 | 20.24 | 19.11 | 20.02 | 1,037,697 | +0.80(+4.16%) |
Aug 29, 2011 | 18.74 | 19.23 | 18.68 | 19.22 | 665,487 | +0.87(+4.76%) |
Aug 26, 2011 | 17.57 | 18.53 | 17.52 | 18.35 | 732,427 | +0.75(+4.29%) |
Aug 25, 2011 | 17.64 | 17.87 | 17.24 | 17.59 | 496,133 | +0.07(+0.42%) |
Aug 24, 2011 | 17.28 | 17.79 | 16.99 | 17.52 | 480,790 | +0.24(+1.37%) |
Aug 23, 2011 | 16.18 | 17.33 | 16.12 | 17.28 | 720,265 | +1.23(+7.69%) |
Aug 22, 2011 | 17.04 | 17.47 | 15.99 | 16.05 | 905,648 | -0.57(-3.46%) |
Aug 19, 2011 | 15.73 | 16.90 | 15.52 | 16.62 | 750,123 | +0.63(+3.91%) |
Aug 18, 2011 | 15.89 | 16.34 | 15.43 | 16.00 | 473,603 | -0.38(-2.34%) |
Aug 17, 2011 | 16.31 | 16.46 | 16.09 | 16.38 | 414,285 | +0.20(+1.25%) |
Aug 16, 2011 | 16.14 | 16.42 | 15.78 | 16.18 | 319,092 | -0.07(-0.42%) |
Aug 15, 2011 | 16.08 | 16.40 | 16.02 | 16.24 | 320,561 | +0.28(+1.73%) |
Aug 12, 2011 | 15.99 | 16.30 | 15.61 | 15.97 | 364,872 | +0.12(+0.75%) |
Aug 11, 2011 | 15.08 | 16.29 | 14.95 | 15.85 | 682,551 | +0.91(+6.11%) |
Aug 10, 2011 | 14.60 | 15.42 | 14.60 | 14.94 | 635,591 | +0.18(+1.19%) |
Aug 09, 2011 | 14.50 | 14.80 | 13.45 | 14.76 | 933,607 | +0.89(+6.42%) |
Aug 08, 2011 | 14.50 | 15.16 | 13.86 | 13.87 | 645,715 | -0.91(-6.14%) |
Aug 05, 2011 | 15.42 | 15.53 | 14.44 | 14.78 | 462,294 | -0.45(-2.98%) |
Aug 04, 2011 | 15.42 | 15.67 | 15.23 | 15.23 | 505,489 | -0.35(-2.23%) |
Aug 03, 2011 | 15.39 | 15.66 | 15.16 | 15.58 | 452,111 | +0.16(+1.02%) |
Aug 02, 2011 | 15.49 | 15.64 | 15.39 | 15.42 | 605,359 | -0.13(-0.83%) |
Aug 01, 2011 | 15.66 | 15.78 | 15.19 | 15.55 | 366,913 | +0.24(+1.57%) |
Jul 29, 2011 | 15.43 | 15.44 | 14.98 | 15.31 | 628,228 | -0.32(-2.04%) |
Jul 28, 2011 | 14.01 | 17.14 | 13.85 | 15.63 | 1,556,769 | +2.14(+15.87%) |
Jul 27, 2011 | 13.74 | 13.74 | 12.73 | 13.49 | 299,464 | -0.34(-2.43%) |
Jul 26, 2011 | 13.59 | 14.07 | 13.51 | 13.83 | 428,666 | +0.29(+2.11%) |
Jul 25, 2011 | 13.12 | 13.61 | 13.05 | 13.54 | 207,659 | +0.22(+1.68%) |
Jul 22, 2011 | 13.22 | 13.35 | 13.22 | 13.32 | 159,648 | +0.22(+1.67%) |
Jul 21, 2011 | 13.02 | 13.23 | 12.95 | 13.10 | 190,065 | +0.11(+0.82%) |
Jul 20, 2011 | 13.01 | 13.06 | 12.83 | 12.99 | 146,576 | +0.02(+0.13%) |
Jul 19, 2011 | 12.77 | 13.01 | 12.77 | 12.97 | 248,705 | +0.22(+1.76%) |
Jul 18, 2011 | 12.84 | 12.99 | 12.60 | 12.75 | 220,003 | -0.18(-1.39%) |
Jul 15, 2011 | 13.02 | 13.10 | 12.84 | 12.93 | 231,470 | +0.02(+0.13%) |
Jul 14, 2011 | 13.20 | 13.22 | 12.83 | 12.91 | 208,391 | -0.25(-1.87%) |
Jul 13, 2011 | 13.05 | 13.28 | 12.96 | 13.16 | 193,082 | +0.22(+1.73%) |
Jul 12, 2011 | 12.86 | 13.17 | 12.86 | 12.93 | 163,683 | +0.03(+0.26%) |
Jul 11, 2011 | 12.91 | 13.09 | 12.79 | 12.90 | 163,553 | -0.20(-1.50%) |
Jul 08, 2011 | 13.09 | 13.24 | 12.87 | 13.10 | 202,117 | -0.13(-1.02%) |
Jul 07, 2011 | 12.95 | 13.27 | 12.76 | 13.23 | 184,162 | +0.36(+2.83%) |
Jul 06, 2011 | 12.81 | 13.21 | 12.68 | 12.87 | 264,774 | +0.08(+0.61%) |
Jul 05, 2011 | 12.43 | 12.82 | 12.28 | 12.79 | 169,091 | +0.38(+3.07%) |
Jul 01, 2011 | 12.35 | 12.47 | 12.17 | 12.41 | 185,272 | +0.11(+0.86%) |
Jun 30, 2011 | 12.29 | 12.44 | 12.20 | 12.30 | 169,639 | +0.08(+0.69%) |
Jun 29, 2011 | 12.12 | 12.26 | 11.93 | 12.22 | 204,201 | +0.18(+1.49%) |
Jun 28, 2011 | 11.70 | 12.04 | 11.54 | 12.04 | 257,513 | +0.34(+2.92%) |
Jun 27, 2011 | 11.47 | 11.80 | 11.47 | 11.70 | 189,610 | +0.18(+1.56%) |
Jun 24, 2011 | 11.44 | 11.58 | 11.20 | 11.52 | 837,598 | +0.08(+0.74%) |
Jun 23, 2011 | 10.78 | 11.47 | 10.70 | 11.43 | 214,329 | +0.53(+4.88%) |
Jun 22, 2011 | 10.84 | 11.03 | 10.83 | 10.90 | 118,977 | -0.02(-0.15%) |
Jun 21, 2011 | 10.84 | 10.93 | 10.77 | 10.92 | 185,285 | +0.12(+1.14%) |
Jun 20, 2011 | 10.81 | 10.84 | 10.73 | 10.79 | 143,168 | +0.08(+0.73%) |
Jun 17, 2011 | 10.93 | 10.94 | 10.66 | 10.72 | 272,247 | -0.15(-1.39%) |
Jun 16, 2011 | 10.53 | 10.91 | 10.45 | 10.87 | 150,050 | +0.35(+3.30%) |
Jun 15, 2011 | 10.69 | 10.83 | 10.46 | 10.52 | 244,824 | -0.30(-2.75%) |
Jun 14, 2011 | 10.90 | 10.98 | 10.78 | 10.82 | 144,001 | +0.00(+0.00%) |
Jun 13, 2011 | 10.68 | 10.92 | 10.66 | 10.82 | 159,597 | +0.14(+1.31%) |
Jun 10, 2011 | 11.06 | 11.07 | 10.61 | 10.68 | 324,192 | -0.42(-3.79%) |
Jun 09, 2011 | 11.25 | 11.35 | 11.09 | 11.10 | 154,386 | -0.13(-1.20%) |
Jun 08, 2011 | 11.30 | 11.45 | 11.22 | 11.23 | 169,197 | -0.11(-0.99%) |
Jun 07, 2011 | 11.51 | 11.67 | 11.33 | 11.34 | 91,472 | -0.07(-0.64%) |
Jun 06, 2011 | 11.27 | 11.57 | 11.24 | 11.42 | 252,954 | +0.10(+0.84%) |
Jun 03, 2011 | 11.64 | 11.66 | 11.31 | 11.32 | 190,286 | -0.26(-2.27%) |
May 24, 2011 | 11.61 | 11.82 | 11.48 | 11.58 | 214,631 | -0.03(-0.29%) |
May 23, 2011 | 11.54 | 11.73 | 11.42 | 11.62 | 161,399 | -0.10(-0.86%) |
May 20, 2011 | 11.79 | 11.87 | 11.60 | 11.72 | 147,375 | -0.13(-1.09%) |
May 19, 2011 | 12.03 | 12.13 | 11.70 | 11.85 | 147,507 | -0.11(-0.89%) |
May 18, 2011 | 11.91 | 12.01 | 11.87 | 11.95 | 153,146 | +0.03(+0.28%) |
May 17, 2011 | 11.74 | 12.05 | 11.70 | 11.92 | 211,149 | +0.08(+0.71%) |
May 16, 2011 | 12.14 | 12.19 | 11.82 | 11.84 | 239,789 | -0.40(-3.25%) |
May 13, 2011 | 12.42 | 12.42 | 12.15 | 12.23 | 148,102 | -0.19(-1.53%) |
May 12, 2011 | 12.18 | 12.46 | 12.06 | 12.42 | 201,799 | +0.21(+1.70%) |
May 11, 2011 | 12.68 | 12.68 | 12.19 | 12.22 | 228,031 | -0.53(-4.15%) |
May 10, 2011 | 12.56 | 12.76 | 12.56 | 12.75 | 227,615 | +0.20(+1.60%) |
May 09, 2011 | 12.52 | 12.76 | 12.50 | 12.54 | 199,165 | -0.01(-0.04%) |
May 06, 2011 | 12.65 | 12.80 | 12.39 | 12.55 | 163,211 | +0.02(+0.13%) |
May 05, 2011 | 12.87 | 12.94 | 12.49 | 12.53 | 235,344 | -0.40(-3.11%) |
May 04, 2011 | 13.05 | 13.14 | 12.71 | 12.94 | 231,321 | -0.09(-0.69%) |
May 03, 2011 | 12.87 | 13.18 | 12.85 | 13.02 | 319,831 | +0.11(+0.82%) |
May 02, 2011 | 12.98 | 12.99 | 12.91 | 12.92 | 207,185 | -0.35(-2.65%) |
Apr 29, 2011 | 13.14 | 13.42 | 13.13 | 13.27 | 216,822 | +0.18(+1.41%) |
Apr 28, 2011 | 11.99 | 13.11 | 11.99 | 13.09 | 578,362 | +1.05(+8.77%) |
Apr 27, 2011 | 11.51 | 12.05 | 10.64 | 12.03 | 817,391 | +0.34(+2.91%) |
Apr 26, 2011 | 11.64 | 11.72 | 11.63 | 11.69 | 283,317 | +0.01(+0.05%) |
Apr 25, 2011 | 11.71 | 11.72 | 11.57 | 11.69 | 152,677 | +0.01(+0.10%) |
Apr 21, 2011 | 11.72 | 11.72 | 11.56 | 11.67 | 130,292 | +0.00(+0.00%) |
Apr 20, 2011 | 11.62 | 11.71 | 11.49 | 11.67 | 202,529 | +0.18(+1.60%) |
Apr 19, 2011 | 11.50 | 11.69 | 11.43 | 11.49 | 163,653 | -0.02(-0.19%) |
Apr 18, 2011 | 11.64 | 11.65 | 11.32 | 11.51 | 367,452 | -0.22(-1.86%) |
Apr 15, 2011 | 11.80 | 11.83 | 11.61 | 11.73 | 331,983 | -0.11(-0.90%) |
Apr 14, 2011 | 12.05 | 12.08 | 11.77 | 11.84 | 269,184 | -0.25(-2.03%) |
Apr 13, 2011 | 11.91 | 12.14 | 11.87 | 12.08 | 251,635 | +0.21(+1.74%) |
Apr 12, 2011 | 12.51 | 12.54 | 11.87 | 11.88 | 456,689 | -0.74(-5.88%) |
Apr 11, 2011 | 12.53 | 12.65 | 12.48 | 12.62 | 299,786 | +0.06(+0.44%) |
Apr 08, 2011 | 12.73 | 12.73 | 12.54 | 12.56 | 249,504 | -0.11(-0.84%) |
Apr 07, 2011 | 12.75 | 12.83 | 12.43 | 12.67 | 446,405 | -0.14(-1.13%) |
Apr 06, 2011 | 12.85 | 12.95 | 12.74 | 12.81 | 244,442 | -0.02(-0.17%) |
Apr 05, 2011 | 12.80 | 12.89 | 12.67 | 12.83 | 384,760 | -0.03(-0.22%) |
Apr 04, 2011 | 12.87 | 12.94 | 12.80 | 12.86 | 688,985 | -0.02(-0.17%) |
Apr 01, 2011 | 12.83 | 12.96 | 12.77 | 12.89 | 320,456 | +0.07(+0.52%) |
Mar 31, 2011 | 12.76 | 12.82 | 12.67 | 12.82 | 208,640 | +0.06(+0.44%) |
Mar 30, 2011 | 12.76 | 12.76 | 12.76 | 12.76 | 209,360 | +0.26(+2.10%) |
Mar 29, 2011 | 12.42 | 12.57 | 12.30 | 12.50 | 146,183 | +0.08(+0.63%) |
Mar 28, 2011 | 12.30 | 12.56 | 12.29 | 12.42 | 244,392 | +0.12(+1.00%) |
Mar 25, 2011 | 12.21 | 12.38 | 12.20 | 12.30 | 391,862 | +0.13(+1.10%) |
Mar 24, 2011 | 12.17 | 12.20 | 12.04 | 12.17 | 219,024 | +0.04(+0.32%) |
Mar 23, 2011 | 11.82 | 12.20 | 11.82 | 12.13 | 341,865 | +0.27(+2.26%) |
Mar 22, 2011 | 11.84 | 11.90 | 11.73 | 11.86 | 207,900 | +0.04(+0.38%) |
Mar 21, 2011 | 11.90 | 11.91 | 11.77 | 11.81 | 255,518 | +0.11(+0.91%) |
Mar 18, 2011 | 11.37 | 11.71 | 11.28 | 11.71 | 350,596 | +0.45(+4.02%) |
Mar 17, 2011 | 11.44 | 11.44 | 11.14 | 11.26 | 292,252 | -0.11(-0.98%) |
Mar 16, 2011 | 11.56 | 11.90 | 11.17 | 11.37 | 838,719 | -0.21(-1.83%) |
Mar 15, 2011 | 11.38 | 11.67 | 11.08 | 11.58 | 641,985 | +0.50(+4.48%) |
Mar 14, 2011 | 10.78 | 11.12 | 10.69 | 11.08 | 406,676 | +0.21(+1.90%) |
Mar 11, 2011 | 10.88 | 10.95 | 10.74 | 10.88 | 295,573 | -0.08(-0.76%) |
Mar 10, 2011 | 10.92 | 11.10 | 10.78 | 10.96 | 356,739 | -0.09(-0.81%) |
Mar 09, 2011 | 10.89 | 11.08 | 10.72 | 11.05 | 347,087 | +0.15(+1.38%) |
Mar 08, 2011 | 10.49 | 11.00 | 10.49 | 10.90 | 340,869 | +0.40(+3.82%) |
Mar 07, 2011 | 10.46 | 10.64 | 10.34 | 10.50 | 292,187 | +0.04(+0.43%) |
Mar 04, 2011 | 10.21 | 10.46 | 10.13 | 10.45 | 258,321 | +0.26(+2.57%) |
Mar 03, 2011 | 10.02 | 10.20 | 9.974 | 10.19 | 375,705 | +0.23(+2.29%) |
Mar 02, 2011 | 9.941 | 10.05 | 9.930 | 9.963 | 392,494 | +0.00(+0.00%) |
Mar 01, 2011 | 10.08 | 10.18 | 9.947 | 9.963 | 319,813 | -0.09(-0.89%) |
Feb 28, 2011 | 9.741 | 10.05 | 9.646 | 10.05 | 461,019 | +0.31(+3.14%) |
Feb 25, 2011 | 9.507 | 9.852 | 9.490 | 9.746 | 616,867 | +0.28(+3.00%) |
Feb 24, 2011 | 8.722 | 9.485 | 8.678 | 9.462 | 580,393 | +0.75(+8.56%) |
Feb 23, 2011 | 8.722 | 8.794 | 8.488 | 8.717 | 317,682 | +0.03(+0.38%) |
Feb 22, 2011 | 8.700 | 8.767 | 8.527 | 8.683 | 166,271 | -0.09(-1.02%) |
Feb 18, 2011 | 8.756 | 8.822 | 8.733 | 8.772 | 199,889 | +0.02(+0.19%) |
Feb 17, 2011 | 8.750 | 8.783 | 8.700 | 8.756 | 176,411 | -0.02(-0.25%) |
Feb 16, 2011 | 8.661 | 8.783 | 8.639 | 8.778 | 116,876 | +0.16(+1.81%) |
Feb 15, 2011 | 8.672 | 8.750 | 8.600 | 8.622 | 188,213 | -0.11(-1.21%) |
Feb 14, 2011 | 8.678 | 8.744 | 8.647 | 8.728 | 159,617 | +0.03(+0.38%) |
Feb 11, 2011 | 8.627 | 8.705 | 8.566 | 8.694 | 77,515 | +0.08(+0.90%) |
Feb 10, 2011 | 8.694 | 8.744 | 8.516 | 8.616 | 174,929 | -0.08(-0.90%) |
Feb 09, 2011 | 8.728 | 8.750 | 8.633 | 8.694 | 137,652 | -0.04(-0.51%) |
Feb 08, 2011 | 8.700 | 8.756 | 8.550 | 8.739 | 217,294 | +0.04(+0.51%) |
Feb 07, 2011 | 8.627 | 8.767 | 8.627 | 8.694 | 147,235 | +0.10(+1.17%) |
Feb 04, 2011 | 8.594 | 8.633 | 8.449 | 8.594 | 79,703 | +0.02(+0.19%) |
Feb 03, 2011 | 8.449 | 8.715 | 8.355 | 8.577 | 205,353 | +0.11(+1.31%) |
Feb 02, 2011 | 8.433 | 8.505 | 8.383 | 8.466 | 124,950 | +0.03(+0.33%) |
Feb 01, 2011 | 8.349 | 8.499 | 8.321 | 8.438 | 239,824 | +0.14(+1.68%) |
Jan 31, 2011 | 8.344 | 8.488 | 8.232 | 8.299 | 319,642 | +0.03(+0.40%) |
Jan 28, 2011 | 8.600 | 8.633 | 8.260 | 8.266 | 242,026 | -0.34(-3.95%) |
Jan 27, 2011 | 8.589 | 8.661 | 8.466 | 8.605 | 142,041 | +0.02(+0.19%) |
Jan 26, 2011 | 8.388 | 8.627 | 8.355 | 8.589 | 207,131 | +0.19(+2.32%) |
Jan 25, 2011 | 8.310 | 8.427 | 8.238 | 8.394 | 161,275 | +0.09(+1.07%) |
Jan 24, 2011 | 8.310 | 8.449 | 8.294 | 8.305 | 163,068 | -0.02(-0.27%) |
Jan 21, 2011 | 8.316 | 8.405 | 8.271 | 8.327 | 211,897 | +0.04(+0.54%) |
Jan 20, 2011 | 8.349 | 8.438 | 8.243 | 8.282 | 231,520 | -0.12(-1.39%) |
Jan 19, 2011 | 8.483 | 8.561 | 8.344 | 8.399 | 225,384 | -0.11(-1.24%) |
Jan 18, 2011 | 8.550 | 8.633 | 8.472 | 8.505 | 140,147 | -0.08(-0.91%) |
Jan 14, 2011 | 8.499 | 8.672 | 8.449 | 8.583 | 181,670 | +0.08(+0.98%) |
Jan 13, 2011 | 8.794 | 8.867 | 8.449 | 8.499 | 294,508 | -0.26(-2.99%) |
Jan 12, 2011 | 8.488 | 8.856 | 8.488 | 8.761 | 529,708 | +0.36(+4.24%) |
Jan 11, 2011 | 8.422 | 8.488 | 8.355 | 8.405 | 131,741 | +0.05(+0.60%) |
Jan 10, 2011 | 8.288 | 8.394 | 8.154 | 8.355 | 202,579 | +0.04(+0.47%) |
Jan 07, 2011 | 8.310 | 8.388 | 8.165 | 8.316 | 265,015 | +0.01(+0.07%) |
Jan 06, 2011 | 8.477 | 8.477 | 8.282 | 8.310 | 400,657 | -0.14(-1.65%) |
Jan 05, 2011 | 8.371 | 8.472 | 8.371 | 8.449 | 162,817 | +0.04(+0.46%) |
Jan 04, 2011 | 8.433 | 8.461 | 8.277 | 8.410 | 263,373 | +0.01(+0.13%) |
Jan 03, 2011 | 8.566 | 8.583 | 8.355 | 8.399 | 252,685 | -0.11(-1.31%) |
Dec 31, 2010 | 8.483 | 8.600 | 8.455 | 8.511 | 283,558 | +0.03(+0.33%) |
Dec 30, 2010 | 8.550 | 8.661 | 8.483 | 8.483 | 136,599 | -0.06(-0.65%) |
Dec 29, 2010 | 8.516 | 8.583 | 8.472 | 8.538 | 92,044 | +0.06(+0.72%) |
Dec 28, 2010 | 8.627 | 8.627 | 8.472 | 8.477 | 79,360 | -0.14(-1.62%) |
Dec 27, 2010 | 8.505 | 8.627 | 8.488 | 8.616 | 138,119 | +0.09(+1.11%) |
Dec 23, 2010 | 8.483 | 8.572 | 8.483 | 8.522 | 82,799 | +0.03(+0.39%) |
Dec 22, 2010 | 8.594 | 8.622 | 8.488 | 8.488 | 129,824 | -0.09(-1.04%) |
Dec 21, 2010 | 8.589 | 8.666 | 8.488 | 8.577 | 163,914 | -0.03(-0.39%) |
Dec 20, 2010 | 8.794 | 8.794 | 8.433 | 8.611 | 210,514 | -0.13(-1.53%) |
Dec 17, 2010 | 8.605 | 8.744 | 8.538 | 8.744 | 425,173 | +0.16(+1.88%) |
Dec 16, 2010 | 8.611 | 8.627 | 8.494 | 8.583 | 182,944 | +0.01(+0.06%) |
Dec 15, 2010 | 8.783 | 8.822 | 8.577 | 8.577 | 167,682 | -0.22(-2.47%) |
Dec 14, 2010 | 8.878 | 8.878 | 8.753 | 8.794 | 160,607 | -0.03(-0.32%) |
Dec 13, 2010 | 8.900 | 8.906 | 8.778 | 8.822 | 142,858 | -0.05(-0.56%) |
Dec 10, 2010 | 8.800 | 8.942 | 8.589 | 8.872 | 174,590 | +0.10(+1.14%) |
Dec 09, 2010 | 8.934 | 8.939 | 8.666 | 8.772 | 456,845 | -0.12(-1.31%) |
Dec 08, 2010 | 9.039 | 9.056 | 8.884 | 8.889 | 153,668 | -0.12(-1.36%) |
Dec 07, 2010 | 9.045 | 9.073 | 8.911 | 9.012 | 227,896 | +0.06(+0.68%) |
Dec 06, 2010 | 8.817 | 8.967 | 8.778 | 8.950 | 186,372 | +0.10(+1.13%) |
Dec 03, 2010 | 8.772 | 8.878 | 8.766 | 8.850 | 222,000 | +0.04(+0.44%) |
Dec 02, 2010 | 8.833 | 8.900 | 8.772 | 8.811 | 154,680 | -0.03(-0.38%) |