Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.549 | 8.703 | 8.495 | 8.703 | 3,112 | +0.28(+3.30%) |
Oct 28, 2011 | 8.416 | 8.642 | 8.191 | 8.425 | 13,711 | -0.26(-3.00%) |
Oct 27, 2011 | 9.042 | 9.111 | 8.473 | 8.686 | 10,752 | -0.09(-0.99%) |
Oct 26, 2011 | 8.390 | 8.816 | 8.390 | 8.772 | 5,720 | +0.26(+3.06%) |
Oct 25, 2011 | 8.269 | 8.599 | 8.260 | 8.512 | 18,062 | -0.17(-2.00%) |
Oct 24, 2011 | 8.303 | 9.206 | 8.254 | 8.686 | 3,425 | +0.27(+3.20%) |
Oct 21, 2011 | 8.364 | 8.512 | 8.269 | 8.416 | 3,790 | -0.17(-2.02%) |
Oct 20, 2011 | 9.403 | 9.467 | 8.321 | 8.590 | 7,153 | +0.03(+0.30%) |
Oct 19, 2011 | 8.477 | 8.772 | 8.477 | 8.564 | 3,443 | +0.02(+0.20%) |
Oct 18, 2011 | 8.877 | 9.137 | 8.460 | 8.547 | 12,292 | -0.31(-3.53%) |
Oct 17, 2011 | 9.433 | 9.433 | 8.859 | 8.859 | 7,223 | -0.61(-6.42%) |
Oct 14, 2011 | 9.467 | 9.467 | 9.094 | 9.467 | 4,375 | +0.00(+0.00%) |
Oct 13, 2011 | 9.403 | 9.467 | 9.311 | 9.467 | 3,133 | +0.13(+1.40%) |
Oct 12, 2011 | 8.990 | 9.337 | 8.885 | 9.337 | 2,564 | +0.18(+1.99%) |
Oct 11, 2011 | 8.833 | 9.337 | 8.833 | 9.155 | 1,707 | +0.11(+1.25%) |
Oct 10, 2011 | 8.851 | 9.146 | 8.755 | 9.042 | 805 | +0.17(+1.96%) |
Oct 07, 2011 | 9.094 | 9.337 | 8.781 | 8.868 | 4,866 | -0.32(-3.50%) |
Oct 06, 2011 | 9.285 | 9.285 | 8.929 | 9.189 | 3,571 | +0.06(+0.67%) |
Oct 05, 2011 | 8.651 | 9.233 | 8.651 | 9.129 | 5,961 | +0.61(+7.14%) |
Oct 04, 2011 | 9.311 | 9.641 | 8.071 | 8.521 | 77,305 | -0.92(-9.75%) |
Oct 03, 2011 | 9.467 | 9.624 | 9.374 | 9.441 | 4,528 | -0.11(-1.18%) |
Sep 30, 2011 | 9.528 | 9.641 | 9.411 | 9.554 | 21,400 | +0.07(+0.73%) |
Sep 29, 2011 | 9.554 | 9.641 | 9.387 | 9.485 | 4,256 | +0.03(+0.37%) |
Sep 28, 2011 | 8.347 | 9.823 | 8.347 | 9.450 | 38,082 | +1.07(+12.75%) |
Sep 27, 2011 | 8.026 | 8.409 | 7.982 | 8.382 | 7,298 | +0.39(+4.89%) |
Sep 26, 2011 | 8.581 | 8.581 | 7.991 | 7.991 | 2,416 | -0.43(-5.15%) |
Sep 23, 2011 | 8.321 | 8.651 | 8.251 | 8.425 | 9,072 | -0.24(-2.81%) |
Sep 22, 2011 | 8.686 | 8.704 | 8.338 | 8.668 | 8,902 | -0.06(-0.70%) |
Sep 21, 2011 | 8.729 | 8.729 | 8.729 | 8.729 | 568 | +0.04(+0.50%) |
Sep 20, 2011 | 9.394 | 9.394 | 8.686 | 8.686 | 5,822 | -0.22(-2.44%) |
Sep 19, 2011 | 8.903 | 9.085 | 8.702 | 8.903 | 5,008 | -0.30(-3.21%) |
Sep 16, 2011 | 8.903 | 9.198 | 8.903 | 9.198 | 29,198 | +0.30(+3.32%) |
Sep 15, 2011 | 9.481 | 9.481 | 8.703 | 8.903 | 481 | +0.03(+0.29%) |
Sep 14, 2011 | 8.729 | 8.877 | 8.686 | 8.877 | 3,311 | +0.15(+1.69%) |
Sep 13, 2011 | 8.729 | 8.772 | 8.696 | 8.729 | 1,859 | +0.03(+0.30%) |
Sep 12, 2011 | 8.799 | 8.859 | 8.694 | 8.703 | 7,108 | -0.15(-1.67%) |
Sep 09, 2011 | 8.964 | 9.129 | 8.486 | 8.851 | 5,834 | -0.03(-0.39%) |
Sep 08, 2011 | 9.042 | 9.042 | 8.877 | 8.885 | 1,381 | -0.17(-1.87%) |
Sep 07, 2011 | 9.163 | 9.207 | 9.055 | 9.055 | 7,383 | -0.06(-0.71%) |
Sep 06, 2011 | 8.903 | 9.163 | 8.903 | 9.120 | 8,044 | +0.00(+0.00%) |
Sep 02, 2011 | 8.816 | 9.624 | 8.816 | 9.120 | 592 | +0.15(+1.65%) |
Sep 01, 2011 | 9.033 | 9.033 | 8.972 | 8.972 | 230 | -0.04(-0.43%) |
Aug 31, 2011 | 8.903 | 9.011 | 8.772 | 9.011 | 1,495 | -0.11(-1.19%) |
Aug 30, 2011 | 8.955 | 9.120 | 8.955 | 9.120 | 1,677 | -0.16(-1.70%) |
Aug 29, 2011 | 9.667 | 9.702 | 9.163 | 9.278 | 3,927 | -0.23(-2.45%) |
Aug 26, 2011 | 9.294 | 9.711 | 9.294 | 9.511 | 1,283 | +0.22(+2.34%) |
Aug 25, 2011 | 9.242 | 9.554 | 9.242 | 9.294 | 1,208 | +0.18(+2.00%) |
Aug 24, 2011 | 8.998 | 9.363 | 8.998 | 9.111 | 5,582 | -0.03(-0.38%) |
Aug 23, 2011 | 8.661 | 9.459 | 8.661 | 9.146 | 5,841 | -0.07(-0.75%) |
Aug 22, 2011 | 9.467 | 9.702 | 9.033 | 9.215 | 3,946 | -0.18(-1.94%) |
Aug 19, 2011 | 9.380 | 9.719 | 9.155 | 9.398 | 6,046 | -0.32(-3.31%) |
Aug 18, 2011 | 8.651 | 9.728 | 8.651 | 9.719 | 30,018 | +0.77(+8.64%) |
Aug 17, 2011 | 8.764 | 9.242 | 8.677 | 8.946 | 5,602 | +0.08(+0.88%) |
Aug 16, 2011 | 9.120 | 9.137 | 8.859 | 8.868 | 4,506 | -0.38(-4.13%) |
Aug 15, 2011 | 9.476 | 9.476 | 9.111 | 9.250 | 9,595 | +0.10(+1.04%) |
Aug 12, 2011 | 9.242 | 9.903 | 8.933 | 9.155 | 17,786 | -0.13(-1.40%) |
Aug 11, 2011 | 8.903 | 9.632 | 8.881 | 9.285 | 17,913 | +0.29(+3.23%) |
Aug 10, 2011 | 8.816 | 8.995 | 8.391 | 8.995 | 2,546 | +0.20(+2.23%) |
Aug 09, 2011 | 9.294 | 9.354 | 8.321 | 8.799 | 4,953 | +0.54(+6.52%) |
Aug 08, 2011 | 8.825 | 8.825 | 8.251 | 8.260 | 9,876 | -0.77(-8.56%) |
Aug 05, 2011 | 9.658 | 9.737 | 8.434 | 9.033 | 18,242 | -0.63(-6.56%) |
Aug 04, 2011 | 9.598 | 9.693 | 9.554 | 9.667 | 14,659 | -0.06(-0.63%) |
Aug 03, 2011 | 10.06 | 10.06 | 9.598 | 9.728 | 9,193 | -0.39(-3.86%) |
Aug 02, 2011 | 9.988 | 10.16 | 9.962 | 10.12 | 9,929 | +0.13(+1.30%) |
Aug 01, 2011 | 9.988 | 10.51 | 9.988 | 9.988 | 2,943 | -0.04(-0.43%) |
Jul 29, 2011 | 10.04 | 10.22 | 9.988 | 10.03 | 4,386 | -0.21(-2.04%) |
Jul 28, 2011 | 10.24 | 10.24 | 10.19 | 10.24 | 1,040 | -0.02(-0.17%) |
Jul 27, 2011 | 10.16 | 10.77 | 10.16 | 10.26 | 8,876 | -0.36(-3.43%) |
Jul 26, 2011 | 10.42 | 10.62 | 10.21 | 10.62 | 22,120 | +0.20(+1.92%) |
Jul 25, 2011 | 10.41 | 10.52 | 10.21 | 10.42 | 8,462 | -0.07(-0.62%) |
Jul 22, 2011 | 10.44 | 11.20 | 10.25 | 10.49 | 47,988 | -0.74(-6.61%) |
Jul 21, 2011 | 11.36 | 11.36 | 11.12 | 11.23 | 2,914 | -0.01(-0.08%) |
Jul 20, 2011 | 11.37 | 11.37 | 11.17 | 11.24 | 2,218 | +0.07(+0.62%) |
Jul 19, 2011 | 11.30 | 11.42 | 10.74 | 11.17 | 5,894 | -0.12(-1.08%) |
Jul 18, 2011 | 11.46 | 11.46 | 11.20 | 11.29 | 2,254 | -0.17(-1.44%) |
Jul 15, 2011 | 11.40 | 11.63 | 11.37 | 11.46 | 5,210 | +0.06(+0.53%) |
Jul 14, 2011 | 11.47 | 11.47 | 11.26 | 11.40 | 1,611 | -0.03(-0.24%) |
Jul 13, 2011 | 11.61 | 11.63 | 11.35 | 11.42 | 5,283 | -0.18(-1.56%) |
Jul 12, 2011 | 11.57 | 11.60 | 11.49 | 11.60 | 1,098 | +0.10(+0.91%) |
Jul 11, 2011 | 11.59 | 11.59 | 11.29 | 11.50 | 2,532 | -0.21(-1.78%) |
Jul 08, 2011 | 11.83 | 11.93 | 11.62 | 11.71 | 3,201 | -0.17(-1.39%) |
Jul 07, 2011 | 11.86 | 11.91 | 11.86 | 11.87 | 575 | +0.17(+1.49%) |
Jul 06, 2011 | 11.80 | 11.99 | 11.62 | 11.70 | 3,304 | -0.16(-1.32%) |
Jul 05, 2011 | 11.78 | 11.94 | 11.73 | 11.86 | 3,002 | +0.17(+1.41%) |
Jul 01, 2011 | 11.82 | 11.82 | 11.46 | 11.69 | 8,616 | -0.10(-0.81%) |
Jun 30, 2011 | 11.29 | 11.81 | 11.10 | 11.79 | 10,401 | +0.81(+7.36%) |
Jun 29, 2011 | 10.46 | 11.13 | 10.45 | 10.98 | 11,523 | +0.74(+7.21%) |
Jun 28, 2011 | 10.27 | 10.30 | 10.18 | 10.24 | 4,287 | -0.04(-0.42%) |
Jun 27, 2011 | 10.25 | 10.56 | 10.07 | 10.28 | 6,353 | +0.02(+0.17%) |
Jun 24, 2011 | 10.09 | 10.33 | 10.09 | 10.27 | 5,602 | +0.17(+1.72%) |
Jun 23, 2011 | 9.980 | 10.32 | 9.980 | 10.09 | 3,118 | +0.02(+0.16%) |
Jun 22, 2011 | 10.08 | 10.21 | 10.08 | 10.08 | 2,810 | +0.00(+0.01%) |
Jun 21, 2011 | 10.08 | 10.25 | 9.997 | 10.08 | 4,166 | +0.03(+0.26%) |
Jun 20, 2011 | 10.04 | 10.08 | 9.988 | 10.05 | 3,780 | -0.27(-2.61%) |
Jun 17, 2011 | 10.33 | 10.33 | 9.988 | 10.32 | 10,654 | +0.09(+0.85%) |
Jun 16, 2011 | 10.29 | 10.46 | 10.23 | 10.23 | 5,679 | -0.12(-1.17%) |
Jun 15, 2011 | 10.68 | 10.68 | 10.25 | 10.35 | 5,275 | -0.46(-4.26%) |
Jun 14, 2011 | 10.87 | 11.06 | 10.60 | 10.81 | 10,350 | -0.04(-0.40%) |
Jun 13, 2011 | 11.23 | 11.27 | 10.86 | 10.86 | 11,256 | -0.36(-3.25%) |
Jun 10, 2011 | 10.87 | 11.46 | 10.87 | 11.22 | 13,807 | -0.11(-1.00%) |
Jun 09, 2011 | 11.35 | 11.35 | 11.28 | 11.33 | 1,151 | -0.08(-0.69%) |
Jun 08, 2011 | 11.68 | 11.68 | 11.41 | 11.41 | 2,323 | -0.25(-2.16%) |
Jun 07, 2011 | 12.20 | 12.20 | 11.43 | 11.66 | 15,697 | -0.61(-4.95%) |
Jun 06, 2011 | 12.39 | 12.60 | 12.27 | 12.27 | 4,033 | -0.29(-2.28%) |
Jun 03, 2011 | 12.62 | 12.98 | 12.54 | 12.56 | 5,832 | +0.06(+0.49%) |
May 24, 2011 | 12.59 | 12.59 | 12.50 | 12.50 | 978 | +0.02(+0.14%) |
May 23, 2011 | 12.42 | 12.59 | 12.33 | 12.48 | 2,840 | -0.03(-0.28%) |
May 20, 2011 | 12.68 | 12.68 | 12.52 | 12.52 | 531 | +0.07(+0.56%) |
May 19, 2011 | 12.59 | 12.59 | 12.45 | 12.45 | 3,250 | -0.16(-1.24%) |
May 18, 2011 | 12.74 | 12.74 | 12.60 | 12.60 | 1,307 | -0.14(-1.09%) |
May 17, 2011 | 12.64 | 12.74 | 12.64 | 12.74 | 1,439 | +0.03(+0.27%) |
May 16, 2011 | 12.68 | 12.88 | 12.68 | 12.71 | 803 | -0.17(-1.35%) |
May 13, 2011 | 12.83 | 12.89 | 12.83 | 12.88 | 690 | -0.01(-0.07%) |
May 12, 2011 | 13.03 | 13.03 | 12.75 | 12.89 | 1,935 | -0.10(-0.74%) |
May 11, 2011 | 13.03 | 13.03 | 12.95 | 12.98 | 4,737 | -0.01(-0.07%) |
May 10, 2011 | 12.95 | 13.03 | 12.95 | 12.99 | 3,453 | +0.07(+0.54%) |
May 09, 2011 | 12.64 | 12.92 | 12.64 | 12.92 | 9,275 | +0.28(+2.20%) |
May 06, 2011 | 12.86 | 12.86 | 12.62 | 12.65 | 6,479 | -0.16(-1.27%) |
May 05, 2011 | 12.77 | 12.81 | 12.73 | 12.81 | 2,189 | -0.03(-0.24%) |
May 04, 2011 | 12.82 | 12.84 | 12.81 | 12.84 | 3,453 | +0.03(+0.22%) |
May 03, 2011 | 13.00 | 13.00 | 12.81 | 12.81 | 4,652 | -0.14(-1.07%) |
May 02, 2011 | 13.02 | 13.12 | 12.89 | 12.95 | 4,758 | -0.06(-0.47%) |
Apr 29, 2011 | 13.12 | 13.19 | 12.98 | 13.01 | 24,598 | -0.12(-0.92%) |
Apr 28, 2011 | 13.45 | 13.45 | 12.81 | 13.13 | 22,365 | -0.06(-0.47%) |
Apr 27, 2011 | 12.81 | 13.28 | 12.81 | 13.19 | 58,769 | +0.57(+4.55%) |
Apr 26, 2011 | 12.89 | 13.03 | 12.59 | 12.62 | 44,694 | +0.18(+1.47%) |
Apr 25, 2011 | 12.21 | 12.77 | 12.20 | 12.44 | 31,631 | +0.19(+1.56%) |
Apr 21, 2011 | 12.13 | 12.25 | 12.13 | 12.25 | 2,210 | +0.04(+0.36%) |
Apr 20, 2011 | 11.91 | 12.20 | 11.91 | 12.20 | 7,479 | +0.34(+2.85%) |
Apr 19, 2011 | 11.56 | 11.86 | 11.56 | 11.86 | 1,560 | +0.14(+1.19%) |
Apr 18, 2011 | 11.90 | 11.90 | 11.67 | 11.73 | 2,677 | -0.24(-2.03%) |
Apr 15, 2011 | 12.18 | 12.18 | 11.79 | 11.97 | 3,188 | +0.23(+2.00%) |
Apr 14, 2011 | 11.19 | 12.16 | 11.13 | 11.73 | 8,685 | +0.52(+4.65%) |
Apr 12, 2011 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | -0.05(-0.46%) |
Apr 11, 2011 | 11.33 | 11.33 | 11.10 | 11.27 | 4,939 | -0.05(-0.46%) |
Apr 08, 2011 | 11.32 | 11.32 | 11.32 | 11.32 | 230 | +0.11(+0.95%) |
Apr 07, 2011 | 11.27 | 11.33 | 11.21 | 11.21 | 518 | -0.09(-0.77%) |
Apr 06, 2011 | 11.05 | 11.33 | 11.05 | 11.30 | 575 | +0.10(+0.92%) |
Apr 05, 2011 | 11.16 | 11.51 | 11.16 | 11.20 | 4,044 | -0.06(-0.54%) |
Apr 04, 2011 | 11.25 | 11.26 | 11.02 | 11.26 | 6,332 | +0.22(+1.97%) |
Apr 01, 2011 | 10.68 | 11.04 | 10.68 | 11.04 | 1,669 | -0.14(-1.24%) |
Mar 31, 2011 | 10.97 | 11.26 | 10.96 | 11.18 | 5,740 | +0.06(+0.55%) |
Mar 30, 2011 | 11.02 | 11.12 | 10.86 | 11.12 | 4,692 | -0.09(-0.78%) |
Mar 29, 2011 | 11.07 | 11.20 | 10.57 | 11.20 | 11,493 | +0.09(+0.78%) |
Mar 28, 2011 | 10.48 | 11.12 | 10.48 | 11.12 | 14,068 | +0.04(+0.39%) |
Mar 25, 2011 | 11.02 | 11.27 | 11.02 | 11.07 | 19,095 | +0.07(+0.62%) |
Mar 24, 2011 | 11.22 | 11.22 | 11.01 | 11.01 | 690 | -0.15(-1.39%) |
Mar 23, 2011 | 11.73 | 11.73 | 10.85 | 11.16 | 17,033 | -0.52(-4.46%) |
Mar 22, 2011 | 11.87 | 11.90 | 11.68 | 11.68 | 633 | +0.02(+0.17%) |
Mar 21, 2011 | 11.78 | 11.93 | 11.66 | 11.66 | 2,072 | -0.10(-0.84%) |
Mar 18, 2011 | 11.73 | 12.02 | 11.73 | 11.76 | 3,236 | -0.30(-2.52%) |
Mar 17, 2011 | 12.07 | 12.29 | 11.79 | 12.06 | 6,673 | +0.06(+0.51%) |
Mar 16, 2011 | 11.73 | 12.00 | 11.56 | 12.00 | 3,927 | +0.15(+1.24%) |
Mar 15, 2011 | 12.10 | 12.10 | 11.80 | 11.86 | 6,121 | -0.36(-2.99%) |
Mar 14, 2011 | 12.42 | 12.42 | 12.22 | 12.22 | 1,621 | -0.19(-1.54%) |
Mar 11, 2011 | 12.26 | 12.41 | 12.23 | 12.41 | 4,792 | +0.17(+1.35%) |
Mar 10, 2011 | 12.28 | 12.31 | 12.22 | 12.25 | 5,253 | -0.08(-0.63%) |
Mar 09, 2011 | 12.32 | 12.32 | 12.32 | 12.32 | 133 | -0.17(-1.32%) |
Mar 08, 2011 | 12.21 | 12.57 | 12.21 | 12.49 | 2,589 | +0.27(+2.20%) |
Mar 07, 2011 | 12.27 | 12.32 | 12.16 | 12.22 | 3,194 | -0.11(-0.92%) |
Mar 04, 2011 | 12.41 | 12.59 | 12.33 | 12.33 | 26,308 | -0.04(-0.35%) |
Mar 03, 2011 | 12.46 | 12.46 | 12.16 | 12.38 | 3,765 | +0.07(+0.55%) |
Mar 02, 2011 | 12.34 | 12.34 | 12.28 | 12.31 | 2,439 | -0.02(-0.20%) |
Mar 01, 2011 | 12.50 | 12.51 | 12.24 | 12.33 | 3,572 | -0.04(-0.35%) |
Feb 28, 2011 | 12.48 | 12.55 | 12.25 | 12.38 | 13,886 | -0.14(-1.11%) |
Feb 25, 2011 | 12.17 | 12.52 | 12.17 | 12.52 | 3,236 | +0.36(+3.00%) |
Feb 24, 2011 | 12.50 | 12.50 | 12.11 | 12.15 | 11,369 | -0.35(-2.78%) |
Feb 23, 2011 | 12.25 | 12.59 | 12.17 | 12.50 | 2,187 | -0.12(-0.92%) |
Feb 22, 2011 | 12.77 | 12.77 | 12.37 | 12.61 | 3,960 | -0.21(-1.67%) |
Feb 18, 2011 | 13.09 | 13.09 | 12.81 | 12.83 | 8,149 | -0.14(-1.07%) |
Feb 17, 2011 | 13.01 | 13.46 | 12.77 | 12.97 | 46,330 | +0.10(+0.74%) |
Feb 16, 2011 | 12.43 | 13.01 | 12.31 | 12.87 | 21,472 | +0.60(+4.88%) |
Feb 15, 2011 | 12.17 | 12.51 | 12.03 | 12.27 | 43,262 | -0.01(-0.07%) |
Feb 14, 2011 | 12.06 | 12.37 | 11.96 | 12.28 | 10,805 | +0.32(+2.69%) |
Feb 11, 2011 | 12.03 | 12.12 | 11.73 | 11.96 | 13,721 | -0.10(-0.79%) |
Feb 10, 2011 | 11.94 | 12.26 | 11.91 | 12.06 | 20,626 | +0.03(+0.29%) |
Feb 09, 2011 | 11.78 | 12.02 | 11.60 | 12.02 | 10,162 | +0.30(+2.52%) |
Feb 08, 2011 | 11.46 | 11.73 | 11.45 | 11.73 | 9,110 | +0.17(+1.50%) |
Feb 07, 2011 | 11.20 | 11.67 | 11.20 | 11.55 | 46,324 | +0.39(+3.50%) |
Feb 04, 2011 | 10.91 | 11.16 | 10.91 | 11.16 | 8,418 | +0.09(+0.78%) |
Feb 03, 2011 | 11.07 | 11.16 | 10.99 | 11.07 | 1,842 | -0.08(-0.69%) |
Feb 02, 2011 | 10.77 | 11.26 | 10.77 | 11.15 | 7,662 | +0.29(+2.71%) |
Feb 01, 2011 | 10.44 | 10.90 | 10.36 | 10.86 | 25,612 | +0.43(+4.17%) |
Jan 31, 2011 | 10.10 | 10.49 | 10.10 | 10.42 | 2,461 | +0.03(+0.34%) |
Jan 28, 2011 | 10.21 | 10.39 | 10.21 | 10.39 | 4,185 | +0.00(+0.00%) |
Jan 27, 2011 | 10.48 | 10.48 | 10.26 | 10.39 | 6,028 | -0.02(-0.17%) |
Jan 26, 2011 | 10.38 | 10.41 | 10.31 | 10.41 | 1,413 | +0.11(+1.10%) |
Jan 25, 2011 | 10.41 | 10.42 | 10.04 | 10.29 | 11,157 | +0.27(+2.68%) |
Jan 24, 2011 | 9.988 | 10.31 | 9.988 | 10.02 | 4,244 | +0.04(+0.36%) |
Jan 21, 2011 | 10.01 | 10.08 | 9.988 | 9.988 | 10,384 | -0.07(-0.70%) |
Jan 20, 2011 | 10.20 | 10.21 | 9.936 | 10.06 | 7,784 | -0.09(-0.85%) |
Jan 19, 2011 | 10.41 | 10.41 | 10.14 | 10.14 | 13,883 | -0.15(-1.44%) |
Jan 18, 2011 | 10.40 | 10.40 | 10.24 | 10.29 | 2,460 | -0.07(-0.67%) |
Jan 14, 2011 | 10.39 | 10.39 | 10.30 | 10.36 | 468 | +0.01(+0.08%) |
Jan 13, 2011 | 10.52 | 10.63 | 10.25 | 10.35 | 9,390 | -0.07(-0.67%) |
Jan 12, 2011 | 10.33 | 10.49 | 10.33 | 10.42 | 15,787 | +0.15(+1.48%) |
Jan 11, 2011 | 10.30 | 10.30 | 10.14 | 10.27 | 3,809 | -0.02(-0.21%) |
Jan 10, 2011 | 10.17 | 10.31 | 10.17 | 10.29 | 3,827 | +0.15(+1.46%) |
Jan 07, 2011 | 10.23 | 10.23 | 9.988 | 10.14 | 4,029 | +0.17(+1.74%) |
Jan 06, 2011 | 10.01 | 10.26 | 9.971 | 9.971 | 12,215 | -0.02(-0.17%) |
Jan 05, 2011 | 9.988 | 10.24 | 9.806 | 9.988 | 11,137 | -0.03(-0.35%) |
Jan 04, 2011 | 10.42 | 10.42 | 10.02 | 10.02 | 7,540 | -0.40(-3.83%) |
Jan 03, 2011 | 10.53 | 10.53 | 10.35 | 10.42 | 11,525 | -0.10(-0.99%) |
Dec 31, 2010 | 10.63 | 10.64 | 10.29 | 10.53 | 7,348 | +0.01(+0.08%) |
Dec 30, 2010 | 10.63 | 10.63 | 10.42 | 10.52 | 11,082 | +0.01(+0.08%) |
Dec 29, 2010 | 10.58 | 10.60 | 10.51 | 10.51 | 4,799 | +0.06(+0.58%) |
Dec 28, 2010 | 10.51 | 10.61 | 10.23 | 10.45 | 24,706 | -0.15(-1.41%) |
Dec 27, 2010 | 10.64 | 10.64 | 10.42 | 10.60 | 19,806 | +0.30(+2.96%) |
Dec 23, 2010 | 10.02 | 10.57 | 10.02 | 10.29 | 24,317 | +0.33(+3.32%) |
Dec 22, 2010 | 9.033 | 10.03 | 9.033 | 9.962 | 35,539 | +1.09(+12.23%) |
Dec 21, 2010 | 8.642 | 8.955 | 8.642 | 8.877 | 177,656 | +0.32(+3.76%) |
Dec 20, 2010 | 9.146 | 9.146 | 8.482 | 8.555 | 128,392 | -0.49(-5.38%) |
Dec 17, 2010 | 9.554 | 9.771 | 9.042 | 9.042 | 66,900 | -0.51(-5.36%) |
Dec 16, 2010 | 9.328 | 9.554 | 9.328 | 9.554 | 425 | -0.01(-0.07%) |
Dec 15, 2010 | 9.641 | 9.641 | 9.561 | 9.561 | 5,215 | -0.05(-0.56%) |
Dec 14, 2010 | 9.493 | 9.945 | 9.250 | 9.615 | 30,947 | +0.13(+1.37%) |
Dec 13, 2010 | 9.433 | 9.554 | 9.433 | 9.485 | 5,793 | +0.06(+0.65%) |
Dec 10, 2010 | 9.103 | 9.424 | 9.085 | 9.424 | 9,095 | +0.41(+4.53%) |
Dec 09, 2010 | 9.076 | 9.120 | 8.607 | 9.016 | 13,747 | -0.04(-0.48%) |
Dec 08, 2010 | 8.686 | 9.067 | 8.599 | 9.059 | 18,268 | +0.46(+5.35%) |
Dec 07, 2010 | 8.590 | 8.686 | 8.503 | 8.599 | 2,872 | +0.00(+0.00%) |
Dec 06, 2010 | 8.538 | 8.677 | 8.447 | 8.599 | 8,477 | +0.10(+1.12%) |
Dec 03, 2010 | 8.581 | 8.686 | 8.382 | 8.503 | 2,379 | -0.12(-1.41%) |
Dec 02, 2010 | 8.781 | 8.816 | 8.529 | 8.625 | 7,905 | -0.06(-0.70%) |
Dec 01, 2010 | 8.225 | 8.686 | 8.225 | 8.686 | 27,306 | +0.52(+6.38%) |
Nov 30, 2010 | 7.991 | 8.164 | 7.991 | 8.164 | 3,702 | +0.13(+1.62%) |
Nov 29, 2010 | 8.164 | 8.164 | 7.860 | 8.034 | 6,044 | -0.13(-1.60%) |
Nov 24, 2010 | 8.165 | 8.165 | 8.165 | 8.165 | 0 | -0.10(-1.16%) |
Nov 23, 2010 | 8.347 | 8.356 | 8.251 | 8.260 | 1,655 | +0.02(+0.20%) |
Nov 22, 2010 | 8.225 | 8.425 | 8.225 | 8.244 | 969 | +0.05(+0.65%) |
Nov 19, 2010 | 8.251 | 8.373 | 8.191 | 8.191 | 5,560 | -0.06(-0.74%) |
Nov 18, 2010 | 8.182 | 8.373 | 8.182 | 8.251 | 1,957 | +0.26(+3.26%) |
Nov 17, 2010 | 7.957 | 8.033 | 7.822 | 7.991 | 2,365 | +0.01(+0.11%) |
Nov 16, 2010 | 7.703 | 8.126 | 7.653 | 7.982 | 11,003 | +0.07(+0.85%) |
Nov 15, 2010 | 7.703 | 8.038 | 7.669 | 7.915 | 3,320 | -0.17(-2.09%) |
Nov 12, 2010 | 8.042 | 8.084 | 8.033 | 8.084 | 1,064 | -0.03(-0.42%) |
Nov 11, 2010 | 8.067 | 8.118 | 8.067 | 8.118 | 1,300 | -0.03(-0.31%) |
Nov 10, 2010 | 8.033 | 8.160 | 8.033 | 8.143 | 3,311 | +0.08(+1.05%) |
Nov 09, 2010 | 8.160 | 8.202 | 8.058 | 8.058 | 6,419 | -0.14(-1.65%) |
Nov 08, 2010 | 8.033 | 8.312 | 8.033 | 8.194 | 7,295 | +0.30(+3.86%) |
Nov 04, 2010 | 7.788 | 7.889 | 7.889 | 7.889 | 4,612 | +0.03(+0.32%) |
Nov 03, 2010 | 7.779 | 8.016 | 7.779 | 7.864 | 1,047 | +0.08(+0.98%) |
Nov 02, 2010 | 7.982 | 7.982 | 7.673 | 7.788 | 933 | +0.02(+0.22%) |