Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 9.049 | 9.091 | 8.873 | 8.890 | 990,103 | -0.21(-2.27%) |
Oct 28, 2011 | 9.032 | 9.180 | 8.997 | 9.097 | 1,338,989 | +0.01(+0.15%) |
Oct 27, 2011 | 8.946 | 9.125 | 8.946 | 9.084 | 1,047,575 | +0.38(+4.40%) |
Oct 26, 2011 | 8.818 | 8.818 | 8.504 | 8.701 | 1,308,017 | +0.04(+0.44%) |
Oct 25, 2011 | 8.859 | 8.863 | 8.646 | 8.663 | 1,494,583 | -0.28(-3.16%) |
Oct 24, 2011 | 8.939 | 9.097 | 8.884 | 8.946 | 1,339,833 | +0.06(+0.70%) |
Oct 21, 2011 | 8.918 | 8.942 | 8.780 | 8.884 | 816,229 | +0.10(+1.14%) |
Oct 20, 2011 | 8.804 | 8.822 | 8.532 | 8.784 | 1,722,142 | -0.04(-0.47%) |
Oct 19, 2011 | 9.056 | 9.115 | 8.794 | 8.825 | 937,058 | -0.27(-2.99%) |
Oct 18, 2011 | 9.094 | 9.177 | 8.825 | 9.097 | 1,079,383 | +0.03(+0.38%) |
Oct 17, 2011 | 9.380 | 9.415 | 9.046 | 9.063 | 758,484 | -0.34(-3.67%) |
Oct 14, 2011 | 9.339 | 9.418 | 9.197 | 9.408 | 887,508 | +0.21(+2.29%) |
Oct 13, 2011 | 9.246 | 9.259 | 9.104 | 9.197 | 1,305,448 | -0.11(-1.19%) |
Oct 12, 2011 | 9.197 | 9.466 | 9.184 | 9.308 | 1,011,251 | +0.24(+2.66%) |
Oct 11, 2011 | 9.408 | 9.408 | 9.001 | 9.066 | 1,148,469 | -0.35(-3.73%) |
Oct 10, 2011 | 9.259 | 9.497 | 9.259 | 9.418 | 368,659 | +0.33(+3.60%) |
Oct 07, 2011 | 9.325 | 9.335 | 9.066 | 9.091 | 1,548,512 | -0.19(-2.08%) |
Oct 06, 2011 | 8.966 | 9.397 | 8.966 | 9.284 | 1,831,224 | +0.54(+6.15%) |
Oct 05, 2011 | 8.504 | 8.794 | 8.218 | 8.746 | 1,941,579 | +0.31(+3.72%) |
Oct 04, 2011 | 8.373 | 8.442 | 7.980 | 8.432 | 2,861,164 | -0.06(-0.73%) |
Oct 03, 2011 | 8.818 | 8.890 | 8.470 | 8.494 | 1,107,548 | -0.42(-4.68%) |
Sep 30, 2011 | 8.790 | 9.080 | 8.715 | 8.911 | 1,339,697 | -0.07(-0.73%) |
Sep 29, 2011 | 9.259 | 9.394 | 8.759 | 8.977 | 983,187 | -0.14(-1.51%) |
Sep 28, 2011 | 9.449 | 9.473 | 9.080 | 9.115 | 970,936 | -0.33(-3.50%) |
Sep 27, 2011 | 9.525 | 9.742 | 9.373 | 9.446 | 1,036,670 | +0.11(+1.22%) |
Sep 26, 2011 | 9.146 | 9.346 | 8.863 | 9.332 | 898,753 | +0.23(+2.58%) |
Sep 23, 2011 | 8.828 | 9.153 | 8.753 | 9.097 | 942,049 | +0.26(+2.97%) |
Sep 22, 2011 | 8.987 | 9.046 | 8.725 | 8.835 | 1,694,418 | -0.54(-5.74%) |
Sep 21, 2011 | 9.856 | 9.877 | 9.373 | 9.373 | 1,062,784 | -0.49(-4.97%) |
Sep 20, 2011 | 9.884 | 10.11 | 9.784 | 9.863 | 1,007,347 | -0.02(-0.21%) |
Sep 19, 2011 | 9.763 | 9.922 | 9.601 | 9.884 | 1,412,176 | -0.10(-1.04%) |
Sep 16, 2011 | 9.804 | 10.01 | 9.701 | 9.987 | 1,063,623 | +0.23(+2.33%) |
Sep 15, 2011 | 9.739 | 9.777 | 9.635 | 9.760 | 770,547 | +0.15(+1.58%) |
Sep 14, 2011 | 9.515 | 9.760 | 9.342 | 9.608 | 1,282,526 | +0.18(+1.94%) |
Sep 13, 2011 | 9.070 | 9.466 | 9.070 | 9.425 | 1,629,559 | +0.36(+4.00%) |
Sep 12, 2011 | 8.697 | 9.084 | 8.677 | 9.063 | 1,295,383 | +0.26(+2.98%) |
Sep 09, 2011 | 9.077 | 9.125 | 8.732 | 8.801 | 997,912 | -0.37(-3.99%) |
Sep 08, 2011 | 9.194 | 9.315 | 9.118 | 9.166 | 837,690 | -0.08(-0.86%) |
Sep 07, 2011 | 8.984 | 9.259 | 8.897 | 9.246 | 666,731 | +0.38(+4.24%) |
Sep 06, 2011 | 8.711 | 8.922 | 8.649 | 8.870 | 1,035,753 | -0.12(-1.38%) |
Sep 02, 2011 | 9.056 | 9.159 | 8.973 | 8.994 | 1,110,749 | -0.31(-3.30%) |
Sep 01, 2011 | 9.380 | 9.508 | 9.284 | 9.301 | 1,211,558 | -0.02(-0.26%) |
Aug 31, 2011 | 9.253 | 9.373 | 9.246 | 9.325 | 1,248,013 | +0.10(+1.08%) |
Aug 30, 2011 | 9.097 | 9.304 | 9.056 | 9.225 | 1,215,075 | +0.07(+0.72%) |
Aug 29, 2011 | 8.932 | 9.266 | 8.901 | 9.159 | 1,122,638 | +0.35(+3.95%) |
Aug 26, 2011 | 8.518 | 8.849 | 8.428 | 8.811 | 1,283,744 | +0.23(+2.65%) |
Aug 25, 2011 | 8.890 | 8.927 | 8.563 | 8.584 | 1,113,953 | -0.24(-2.70%) |
Aug 24, 2011 | 8.766 | 8.880 | 8.732 | 8.822 | 1,621,965 | +0.08(+0.87%) |
Aug 23, 2011 | 8.377 | 8.746 | 8.349 | 8.746 | 1,764,591 | +0.42(+5.10%) |
Aug 22, 2011 | 8.546 | 8.632 | 8.294 | 8.321 | 1,780,621 | -0.04(-0.45%) |
Aug 19, 2011 | 8.432 | 8.694 | 8.308 | 8.359 | 1,955,411 | -0.23(-2.73%) |
Aug 18, 2011 | 8.808 | 8.856 | 8.532 | 8.594 | 1,725,793 | -0.47(-5.21%) |
Aug 17, 2011 | 9.363 | 9.404 | 9.039 | 9.066 | 1,663,275 | -0.24(-2.63%) |
Aug 16, 2011 | 9.553 | 9.577 | 9.259 | 9.311 | 1,424,073 | -0.30(-3.10%) |
Aug 15, 2011 | 9.620 | 9.668 | 9.489 | 9.610 | 1,684,943 | +0.18(+1.93%) |
Aug 12, 2011 | 9.441 | 9.482 | 9.293 | 9.427 | 1,317,280 | +0.15(+1.59%) |
Aug 11, 2011 | 8.935 | 9.400 | 8.867 | 9.279 | 2,193,064 | +0.41(+4.65%) |
Aug 10, 2011 | 8.959 | 9.152 | 8.746 | 8.867 | 3,720,608 | -0.21(-2.35%) |
Aug 09, 2011 | 8.929 | 9.083 | 8.523 | 9.080 | 6,133,711 | +0.50(+5.85%) |
Aug 08, 2011 | 8.929 | 9.076 | 8.475 | 8.578 | 4,897,368 | -0.65(-7.01%) |
Aug 05, 2011 | 9.427 | 9.427 | 8.834 | 9.224 | 3,989,622 | -0.06(-0.59%) |
Aug 04, 2011 | 9.627 | 9.751 | 9.186 | 9.279 | 6,478,359 | -0.67(-6.71%) |
Aug 03, 2011 | 9.795 | 9.974 | 9.524 | 9.947 | 3,530,892 | +0.14(+1.47%) |
Aug 02, 2011 | 9.991 | 10.10 | 9.788 | 9.802 | 2,710,555 | -0.27(-2.70%) |
Aug 01, 2011 | 10.40 | 10.40 | 9.943 | 10.07 | 2,952,171 | -0.24(-2.37%) |
Jul 29, 2011 | 10.95 | 10.95 | 10.19 | 10.32 | 5,151,175 | -0.85(-7.61%) |
Jul 28, 2011 | 11.00 | 11.30 | 11.00 | 11.17 | 1,985,879 | +0.14(+1.25%) |
Jul 27, 2011 | 11.20 | 11.29 | 11.01 | 11.03 | 1,370,462 | -0.22(-1.99%) |
Jul 26, 2011 | 11.15 | 11.33 | 11.14 | 11.25 | 2,378,317 | +0.13(+1.18%) |
Jul 25, 2011 | 11.07 | 11.18 | 10.98 | 11.12 | 1,258,304 | +0.01(+0.09%) |
Jul 22, 2011 | 11.07 | 11.12 | 11.05 | 11.11 | 2,438,520 | -0.17(-1.46%) |
Jul 21, 2011 | 11.40 | 11.49 | 11.17 | 11.28 | 1,955,553 | -0.05(-0.43%) |
Jul 20, 2011 | 11.49 | 11.51 | 11.24 | 11.33 | 2,100,037 | -0.17(-1.50%) |
Jul 19, 2011 | 11.54 | 11.63 | 11.48 | 11.50 | 1,529,222 | +0.06(+0.54%) |
Jul 18, 2011 | 11.49 | 11.54 | 11.35 | 11.44 | 1,794,554 | -0.17(-1.45%) |
Jul 15, 2011 | 11.82 | 11.87 | 11.58 | 11.60 | 2,030,954 | -0.15(-1.26%) |
Jul 14, 2011 | 12.38 | 12.38 | 11.59 | 11.75 | 4,998,992 | -0.59(-4.79%) |
Jul 13, 2011 | 12.49 | 12.87 | 12.34 | 12.34 | 2,435,165 | -0.11(-0.86%) |
Jul 12, 2011 | 12.04 | 12.52 | 12.00 | 12.45 | 1,841,997 | +0.35(+2.93%) |
Jul 11, 2011 | 12.17 | 12.30 | 11.96 | 12.10 | 1,110,883 | -0.21(-1.73%) |
Jul 08, 2011 | 12.21 | 12.36 | 12.20 | 12.31 | 898,784 | -0.03(-0.22%) |
Jul 07, 2011 | 12.27 | 12.44 | 12.25 | 12.34 | 1,055,274 | +0.19(+1.56%) |
Jul 06, 2011 | 12.11 | 12.16 | 12.00 | 12.15 | 1,090,879 | +0.06(+0.51%) |
Jul 05, 2011 | 12.24 | 12.27 | 12.04 | 12.09 | 1,035,747 | -0.12(-0.96%) |
Jul 01, 2011 | 12.14 | 12.22 | 12.05 | 12.20 | 546,014 | +0.11(+0.88%) |
Jun 30, 2011 | 11.80 | 12.13 | 11.79 | 12.10 | 1,133,486 | +0.36(+3.11%) |
Jun 29, 2011 | 11.77 | 11.85 | 11.72 | 11.73 | 1,071,384 | +0.06(+0.53%) |
Jun 28, 2011 | 11.36 | 11.72 | 11.36 | 11.67 | 956,577 | +0.31(+2.76%) |
Jun 27, 2011 | 11.27 | 11.39 | 11.13 | 11.36 | 758,240 | +0.04(+0.33%) |
Jun 24, 2011 | 11.60 | 11.67 | 11.30 | 11.32 | 1,397,371 | -0.30(-2.60%) |
Jun 23, 2011 | 11.48 | 11.66 | 11.36 | 11.62 | 2,255,122 | +0.02(+0.21%) |
Jun 22, 2011 | 11.74 | 11.81 | 11.57 | 11.60 | 1,445,938 | -0.17(-1.40%) |
Jun 21, 2011 | 11.61 | 11.91 | 11.60 | 11.76 | 1,247,339 | +0.25(+2.18%) |
Jun 20, 2011 | 11.53 | 11.57 | 11.48 | 11.51 | 832,475 | +0.19(+1.64%) |
Jun 17, 2011 | 11.32 | 11.40 | 11.15 | 11.33 | 1,731,880 | +0.06(+0.52%) |
Jun 16, 2011 | 11.32 | 11.38 | 11.15 | 11.27 | 1,159,273 | -0.12(-1.03%) |
Jun 15, 2011 | 11.66 | 11.67 | 11.30 | 11.38 | 1,768,244 | -0.39(-3.30%) |
Jun 14, 2011 | 11.68 | 11.82 | 11.63 | 11.77 | 808,776 | +0.23(+2.03%) |
Jun 13, 2011 | 11.57 | 11.70 | 11.40 | 11.54 | 2,012,637 | -0.03(-0.27%) |
Jun 10, 2011 | 11.82 | 11.87 | 11.45 | 11.57 | 1,772,254 | -0.27(-2.27%) |
Jun 09, 2011 | 11.73 | 11.90 | 11.71 | 11.84 | 1,064,514 | +0.14(+1.21%) |
Jun 08, 2011 | 12.20 | 12.20 | 11.61 | 11.70 | 2,754,113 | -0.51(-4.20%) |
Jun 07, 2011 | 12.30 | 12.33 | 12.10 | 12.21 | 1,717,926 | -0.02(-0.17%) |
Jun 06, 2011 | 12.40 | 12.53 | 12.21 | 12.23 | 1,439,882 | -0.26(-2.12%) |
Jun 03, 2011 | 12.43 | 12.63 | 12.33 | 12.50 | 1,265,482 | +0.37(+3.09%) |
May 24, 2011 | 12.00 | 12.20 | 11.94 | 12.12 | 1,312,384 | +0.18(+1.50%) |
May 23, 2011 | 12.07 | 12.16 | 11.88 | 11.94 | 831,356 | -0.25(-2.07%) |
May 20, 2011 | 12.35 | 12.39 | 11.87 | 12.19 | 1,750,164 | -0.26(-2.07%) |
May 19, 2011 | 12.47 | 12.54 | 12.29 | 12.45 | 812,072 | +0.02(+0.14%) |
May 18, 2011 | 12.26 | 12.46 | 12.26 | 12.43 | 596,733 | +0.18(+1.46%) |
May 17, 2011 | 12.11 | 12.28 | 12.05 | 12.26 | 862,041 | +0.10(+0.79%) |
May 16, 2011 | 12.35 | 12.35 | 12.02 | 12.16 | 1,186,288 | -0.26(-2.13%) |
May 13, 2011 | 12.75 | 12.79 | 12.40 | 12.42 | 759,588 | -0.31(-2.43%) |
May 12, 2011 | 12.47 | 12.82 | 12.37 | 12.73 | 1,757,494 | +0.13(+1.06%) |
May 11, 2011 | 12.85 | 13.01 | 12.50 | 12.60 | 2,577,198 | -0.38(-2.93%) |
May 10, 2011 | 12.73 | 13.07 | 12.60 | 12.98 | 2,062,778 | +0.28(+2.19%) |
May 09, 2011 | 12.42 | 12.72 | 12.41 | 12.70 | 1,413,951 | +0.31(+2.49%) |
May 06, 2011 | 12.48 | 12.50 | 12.30 | 12.39 | 643,332 | -0.00(-0.03%) |
May 05, 2011 | 12.35 | 12.43 | 12.23 | 12.40 | 852,487 | -0.06(-0.47%) |
May 04, 2011 | 12.48 | 12.61 | 12.26 | 12.46 | 549,668 | -0.04(-0.30%) |
May 03, 2011 | 12.59 | 12.62 | 12.37 | 12.49 | 725,739 | -0.10(-0.79%) |
May 02, 2011 | 12.55 | 12.62 | 12.55 | 12.59 | 786,338 | -0.16(-1.29%) |
Apr 29, 2011 | 12.72 | 12.81 | 12.63 | 12.76 | 768,987 | +0.02(+0.19%) |
Apr 28, 2011 | 12.53 | 12.77 | 12.49 | 12.73 | 1,091,567 | +0.16(+1.31%) |
Apr 27, 2011 | 12.41 | 12.58 | 12.22 | 12.57 | 1,352,260 | +0.24(+1.95%) |
Apr 26, 2011 | 12.48 | 12.48 | 12.21 | 12.33 | 840,664 | -0.11(-0.86%) |
Apr 25, 2011 | 12.47 | 12.48 | 12.32 | 12.43 | 685,297 | +0.01(+0.08%) |
Apr 21, 2011 | 12.57 | 12.60 | 12.38 | 12.42 | 988,425 | -0.10(-0.80%) |
Apr 20, 2011 | 12.43 | 13.01 | 12.40 | 12.52 | 2,437,434 | +0.28(+2.27%) |
Apr 19, 2011 | 12.18 | 12.39 | 12.11 | 12.25 | 1,284,164 | +0.00(+0.03%) |
Apr 18, 2011 | 12.08 | 12.28 | 12.04 | 12.24 | 961,375 | +0.03(+0.28%) |
Apr 15, 2011 | 12.11 | 12.28 | 12.09 | 12.21 | 1,276,501 | +0.06(+0.51%) |
Apr 14, 2011 | 11.99 | 12.16 | 11.86 | 12.15 | 1,272,547 | +0.09(+0.71%) |
Apr 13, 2011 | 11.77 | 12.18 | 11.77 | 12.06 | 3,430,061 | +0.40(+3.47%) |
Apr 12, 2011 | 11.31 | 11.69 | 11.17 | 11.66 | 5,569,353 | +0.67(+6.06%) |
Apr 11, 2011 | 11.12 | 11.14 | 10.92 | 10.99 | 676,277 | -0.12(-1.08%) |
Apr 08, 2011 | 11.32 | 11.39 | 11.08 | 11.11 | 571,853 | -0.19(-1.67%) |
Apr 07, 2011 | 11.31 | 11.41 | 11.24 | 11.30 | 1,116,537 | -0.04(-0.39%) |
Apr 06, 2011 | 11.46 | 11.48 | 11.28 | 11.34 | 1,274,732 | -0.07(-0.57%) |
Apr 05, 2011 | 11.44 | 11.47 | 11.37 | 11.41 | 1,305,690 | +0.02(+0.18%) |
Apr 04, 2011 | 11.43 | 11.52 | 11.34 | 11.39 | 838,438 | -0.04(-0.33%) |
Apr 01, 2011 | 11.30 | 11.50 | 11.26 | 11.43 | 2,239,866 | +0.18(+1.59%) |
Mar 31, 2011 | 11.28 | 11.31 | 11.19 | 11.25 | 1,303,214 | +0.01(+0.12%) |
Mar 30, 2011 | 11.06 | 11.26 | 11.04 | 11.23 | 1,440,352 | +0.23(+2.06%) |
Mar 29, 2011 | 10.98 | 11.03 | 10.92 | 11.01 | 883,096 | +0.08(+0.75%) |
Mar 28, 2011 | 10.91 | 11.02 | 10.91 | 10.92 | 818,383 | +0.05(+0.44%) |
Mar 25, 2011 | 10.91 | 11.00 | 10.81 | 10.88 | 1,302,718 | -0.03(-0.28%) |
Mar 24, 2011 | 11.01 | 11.03 | 10.77 | 10.91 | 1,343,306 | -0.06(-0.56%) |
Mar 23, 2011 | 11.03 | 11.03 | 10.88 | 10.97 | 1,407,325 | -0.05(-0.44%) |
Mar 22, 2011 | 10.81 | 11.38 | 10.78 | 11.02 | 3,363,653 | +0.26(+2.46%) |
Mar 21, 2011 | 10.70 | 10.78 | 10.61 | 10.75 | 1,292,182 | +0.23(+2.22%) |
Mar 18, 2011 | 10.64 | 10.72 | 10.48 | 10.52 | 1,006,563 | -0.11(-1.03%) |
Mar 17, 2011 | 10.76 | 10.79 | 10.58 | 10.63 | 1,224,474 | -0.06(-0.55%) |
Mar 16, 2011 | 10.57 | 10.71 | 10.53 | 10.69 | 1,246,557 | +0.06(+0.58%) |
Mar 15, 2011 | 10.59 | 10.69 | 10.57 | 10.63 | 1,064,761 | -0.13(-1.24%) |
Mar 14, 2011 | 10.51 | 10.80 | 10.51 | 10.76 | 1,244,372 | +0.11(+1.00%) |
Mar 11, 2011 | 10.41 | 10.76 | 10.40 | 10.65 | 1,209,897 | +0.19(+1.84%) |
Mar 10, 2011 | 10.54 | 10.58 | 10.36 | 10.46 | 878,381 | -0.15(-1.39%) |
Mar 09, 2011 | 10.64 | 10.65 | 10.51 | 10.61 | 588,869 | +0.03(+0.26%) |
Mar 08, 2011 | 10.56 | 10.59 | 10.38 | 10.58 | 1,296,731 | +0.01(+0.10%) |
Mar 07, 2011 | 10.70 | 10.71 | 10.48 | 10.57 | 886,248 | -0.06(-0.58%) |
Mar 04, 2011 | 10.70 | 10.71 | 10.53 | 10.63 | 959,408 | -0.03(-0.26%) |
Mar 03, 2011 | 10.65 | 10.69 | 10.52 | 10.66 | 792,722 | +0.03(+0.29%) |
Mar 02, 2011 | 10.71 | 10.71 | 10.54 | 10.63 | 836,182 | -0.08(-0.74%) |
Mar 01, 2011 | 10.96 | 11.02 | 10.65 | 10.71 | 1,372,081 | -0.27(-2.44%) |
Feb 28, 2011 | 10.92 | 11.10 | 10.90 | 10.98 | 1,054,027 | +0.11(+1.04%) |
Feb 25, 2011 | 10.69 | 10.89 | 10.67 | 10.86 | 901,889 | +0.22(+2.10%) |
Feb 24, 2011 | 10.47 | 10.74 | 10.41 | 10.64 | 1,428,138 | +0.19(+1.84%) |
Feb 23, 2011 | 10.59 | 10.65 | 10.22 | 10.45 | 1,517,553 | -0.13(-1.26%) |
Feb 22, 2011 | 10.71 | 10.74 | 10.56 | 10.58 | 1,803,228 | -0.17(-1.56%) |
Feb 18, 2011 | 10.47 | 10.81 | 10.47 | 10.75 | 1,570,486 | +0.33(+3.21%) |
Feb 17, 2011 | 10.46 | 10.47 | 10.35 | 10.41 | 1,610,823 | -0.06(-0.62%) |
Feb 16, 2011 | 10.50 | 10.55 | 10.39 | 10.48 | 2,170,154 | +0.01(+0.13%) |
Feb 15, 2011 | 10.50 | 10.53 | 10.38 | 10.47 | 1,489,399 | -0.07(-0.65%) |
Feb 14, 2011 | 10.48 | 10.61 | 10.42 | 10.53 | 1,096,128 | +0.03(+0.26%) |
Feb 11, 2011 | 10.54 | 10.57 | 10.41 | 10.51 | 2,393,821 | -0.05(-0.45%) |
Feb 10, 2011 | 10.67 | 10.67 | 10.50 | 10.55 | 2,374,231 | -0.13(-1.19%) |
Feb 09, 2011 | 10.48 | 10.97 | 10.33 | 10.68 | 5,315,221 | -0.15(-1.42%) |
Feb 08, 2011 | 10.66 | 10.96 | 10.65 | 10.84 | 2,276,162 | +0.11(+1.05%) |
Feb 07, 2011 | 10.61 | 10.74 | 10.57 | 10.72 | 1,372,753 | +0.10(+0.93%) |
Feb 04, 2011 | 10.24 | 10.64 | 10.20 | 10.62 | 1,732,407 | +0.40(+3.92%) |
Feb 03, 2011 | 10.07 | 10.23 | 9.959 | 10.22 | 1,725,175 | +0.10(+1.01%) |
Feb 02, 2011 | 10.11 | 10.15 | 10.06 | 10.12 | 1,984,447 | +0.04(+0.44%) |
Feb 01, 2011 | 10.10 | 10.16 | 10.01 | 10.08 | 1,163,408 | +0.01(+0.07%) |
Jan 31, 2011 | 10.10 | 10.11 | 9.973 | 10.07 | 1,232,256 | +0.00(+0.03%) |
Jan 28, 2011 | 10.08 | 10.08 | 9.952 | 10.07 | 1,822,625 | -0.02(-0.17%) |
Jan 27, 2011 | 9.809 | 10.13 | 9.809 | 10.08 | 2,239,064 | +0.29(+2.94%) |
Jan 26, 2011 | 9.579 | 9.809 | 9.518 | 9.795 | 1,106,223 | +0.28(+2.95%) |
Jan 25, 2011 | 9.518 | 9.548 | 9.418 | 9.514 | 857,927 | -0.05(-0.54%) |
Jan 24, 2011 | 9.590 | 9.634 | 9.466 | 9.566 | 680,276 | -0.04(-0.43%) |
Jan 21, 2011 | 9.658 | 9.795 | 9.596 | 9.607 | 909,706 | +0.02(+0.25%) |
Jan 20, 2011 | 9.579 | 9.685 | 9.487 | 9.583 | 1,084,453 | -0.00(-0.04%) |
Jan 19, 2011 | 9.788 | 9.788 | 9.583 | 9.586 | 1,287,849 | -0.20(-2.06%) |
Jan 18, 2011 | 9.706 | 9.812 | 9.682 | 9.788 | 754,300 | +0.12(+1.20%) |
Jan 14, 2011 | 9.661 | 9.720 | 9.600 | 9.672 | 490,293 | -0.02(-0.21%) |
Jan 13, 2011 | 9.737 | 9.826 | 9.624 | 9.692 | 627,356 | -0.03(-0.28%) |
Jan 12, 2011 | 9.692 | 9.816 | 9.651 | 9.720 | 924,444 | +0.10(+1.07%) |
Jan 11, 2011 | 9.754 | 9.757 | 9.525 | 9.617 | 996,777 | -0.04(-0.46%) |
Jan 10, 2011 | 9.614 | 9.744 | 9.552 | 9.661 | 1,574,093 | +0.00(+0.04%) |
Jan 07, 2011 | 9.675 | 9.713 | 9.545 | 9.658 | 935,526 | -0.02(-0.25%) |
Jan 06, 2011 | 9.528 | 9.757 | 9.477 | 9.682 | 1,674,101 | +0.10(+1.07%) |
Jan 05, 2011 | 9.637 | 9.706 | 9.528 | 9.579 | 1,741,938 | -0.05(-0.57%) |
Jan 04, 2011 | 9.764 | 9.798 | 9.552 | 9.634 | 955,108 | -0.08(-0.78%) |
Jan 03, 2011 | 9.809 | 9.809 | 9.655 | 9.709 | 851,472 | -0.04(-0.46%) |
Dec 31, 2010 | 9.723 | 9.901 | 9.703 | 9.754 | 968,880 | +0.04(+0.39%) |
Dec 30, 2010 | 9.709 | 9.781 | 9.684 | 9.716 | 512,135 | +0.02(+0.18%) |
Dec 29, 2010 | 9.637 | 9.716 | 9.586 | 9.699 | 1,333,990 | +0.14(+1.47%) |
Dec 28, 2010 | 9.768 | 9.785 | 9.446 | 9.559 | 1,526,503 | -0.15(-1.55%) |
Dec 27, 2010 | 9.819 | 9.819 | 9.596 | 9.709 | 765,364 | -0.15(-1.49%) |
Dec 23, 2010 | 9.826 | 9.942 | 9.768 | 9.857 | 1,153,830 | -0.03(-0.35%) |
Dec 22, 2010 | 10.00 | 10.04 | 9.792 | 9.891 | 1,707,361 | -0.17(-1.67%) |
Dec 21, 2010 | 10.05 | 10.09 | 9.980 | 10.06 | 1,140,753 | -0.01(-0.10%) |
Dec 20, 2010 | 10.12 | 10.22 | 9.952 | 10.07 | 794,865 | -0.08(-0.74%) |
Dec 17, 2010 | 10.01 | 10.15 | 9.966 | 10.14 | 1,463,604 | +0.07(+0.71%) |
Dec 16, 2010 | 10.02 | 10.10 | 9.980 | 10.07 | 1,212,554 | +0.02(+0.17%) |
Dec 15, 2010 | 10.14 | 10.24 | 10.02 | 10.06 | 1,274,813 | -0.15(-1.48%) |
Dec 14, 2010 | 10.28 | 10.38 | 10.13 | 10.21 | 1,680,018 | -0.12(-1.16%) |
Dec 13, 2010 | 10.22 | 10.45 | 10.13 | 10.33 | 2,189,575 | +0.21(+2.10%) |
Dec 10, 2010 | 9.980 | 10.19 | 9.946 | 10.11 | 1,563,668 | +0.15(+1.51%) |
Dec 09, 2010 | 10.06 | 10.09 | 9.925 | 9.963 | 1,971,511 | -0.06(-0.62%) |
Dec 08, 2010 | 9.860 | 10.04 | 9.846 | 10.02 | 1,382,018 | +0.20(+2.02%) |
Dec 07, 2010 | 9.877 | 9.877 | 9.709 | 9.826 | 1,985,665 | +0.01(+0.10%) |
Dec 06, 2010 | 9.812 | 9.850 | 9.761 | 9.816 | 1,975,425 | -0.07(-0.69%) |
Dec 03, 2010 | 9.915 | 10.04 | 9.778 | 9.884 | 1,761,613 | -0.05(-0.48%) |
Dec 02, 2010 | 10.17 | 10.27 | 9.685 | 9.932 | 7,208,012 | -0.64(-6.06%) |
Dec 01, 2010 | 10.37 | 10.63 | 10.36 | 10.57 | 2,213,699 | +0.27(+2.66%) |
Nov 30, 2010 | 10.09 | 10.41 | 10.01 | 10.30 | 3,199,839 | +0.08(+0.80%) |
Nov 29, 2010 | 10.09 | 10.25 | 10.04 | 10.22 | 2,566,912 | +0.03(+0.27%) |
Nov 26, 2010 | 10.08 | 10.22 | 10.02 | 10.19 | 659,430 | +0.07(+0.68%) |
Nov 24, 2010 | 9.994 | 10.12 | 10.12 | 10.12 | 1,988,093 | +0.21(+2.11%) |
Nov 23, 2010 | 9.884 | 10.14 | 9.809 | 9.911 | 2,831,632 | -0.05(-0.55%) |
Nov 22, 2010 | 9.672 | 10.02 | 9.579 | 9.966 | 2,991,767 | +0.30(+3.15%) |
Nov 19, 2010 | 9.408 | 9.682 | 9.360 | 9.661 | 2,444,463 | +0.23(+2.43%) |
Nov 18, 2010 | 9.518 | 9.518 | 9.384 | 9.432 | 1,593,058 | +0.03(+0.33%) |
Nov 17, 2010 | 9.141 | 9.446 | 9.134 | 9.401 | 1,721,393 | +0.28(+3.08%) |
Nov 16, 2010 | 9.086 | 9.131 | 9.011 | 9.121 | 1,791,871 | -0.02(-0.26%) |
Nov 15, 2010 | 9.114 | 9.271 | 9.086 | 9.145 | 1,125,241 | +0.09(+0.94%) |
Nov 12, 2010 | 9.079 | 9.172 | 9.001 | 9.059 | 2,688,123 | -0.17(-1.85%) |
Nov 11, 2010 | 9.398 | 9.417 | 9.213 | 9.230 | 1,620,415 | -0.23(-2.39%) |
Nov 10, 2010 | 9.545 | 9.579 | 9.340 | 9.456 | 2,204,618 | -0.04(-0.43%) |
Nov 09, 2010 | 9.590 | 9.685 | 9.432 | 9.497 | 1,609,762 | -0.05(-0.54%) |
Nov 08, 2010 | 9.459 | 9.593 | 9.439 | 9.548 | 1,071,660 | +0.02(+0.25%) |
Nov 05, 2010 | 9.562 | 9.744 | 9.494 | 9.525 | 2,158,354 | +0.04(+0.43%) |
Nov 04, 2010 | 9.665 | 9.781 | 9.442 | 9.483 | 1,539,191 | -0.00(-0.04%) |
Nov 03, 2010 | 9.548 | 9.620 | 9.329 | 9.487 | 1,672,337 | -0.05(-0.57%) |
Nov 02, 2010 | 9.672 | 9.706 | 9.398 | 9.542 | 2,111,582 | -0.06(-0.61%) |