Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 10.20 | 10.20 | 10.09 | 10.09 | 262,060 | -0.04(-0.37%) |
Dec 29, 2011 | 10.08 | 10.15 | 10.05 | 10.12 | 214,694 | +0.08(+0.82%) |
Dec 28, 2011 | 10.18 | 10.18 | 10.03 | 10.04 | 82,961 | -0.13(-1.29%) |
Dec 27, 2011 | 10.12 | 10.24 | 10.06 | 10.17 | 764,644 | +0.05(+0.52%) |
Dec 23, 2011 | 10.13 | 10.13 | 10.05 | 10.12 | 237,283 | +0.18(+1.85%) |
Dec 21, 2011 | 9.940 | 9.947 | 9.839 | 9.936 | 139,367 | +0.00(+0.00%) |
Dec 20, 2011 | 9.764 | 9.936 | 9.741 | 9.936 | 178,597 | +0.31(+3.19%) |
Dec 19, 2011 | 9.752 | 9.767 | 9.617 | 9.629 | 122,679 | -0.11(-1.15%) |
Dec 16, 2011 | 9.666 | 9.816 | 9.666 | 9.741 | 92,673 | +0.08(+0.79%) |
Dec 15, 2011 | 9.591 | 9.673 | 9.554 | 9.665 | 23,362 | +0.17(+1.76%) |
Dec 14, 2011 | 9.404 | 9.577 | 9.404 | 9.498 | 105,637 | +0.07(+0.76%) |
Dec 13, 2011 | 9.580 | 9.656 | 9.370 | 9.426 | 61,578 | -0.10(-1.06%) |
Dec 12, 2011 | 9.644 | 9.644 | 9.464 | 9.528 | 141,067 | -0.20(-2.04%) |
Dec 09, 2011 | 9.565 | 9.741 | 9.546 | 9.726 | 72,580 | +0.21(+2.20%) |
Dec 08, 2011 | 9.685 | 9.685 | 9.516 | 9.516 | 59,558 | -0.22(-2.27%) |
Dec 07, 2011 | 9.591 | 9.756 | 9.525 | 9.737 | 132,414 | +0.08(+0.82%) |
Dec 06, 2011 | 9.610 | 9.666 | 9.554 | 9.658 | 101,337 | +0.03(+0.34%) |
Dec 05, 2011 | 9.707 | 9.734 | 9.569 | 9.625 | 140,773 | +0.05(+0.55%) |
Dec 02, 2011 | 9.610 | 9.719 | 9.554 | 9.572 | 88,408 | +0.04(+0.44%) |
Dec 01, 2011 | 9.625 | 9.625 | 9.475 | 9.531 | 114,720 | -0.12(-1.25%) |
Nov 30, 2011 | 9.453 | 9.655 | 9.438 | 9.651 | 251,141 | +0.45(+4.84%) |
Nov 29, 2011 | 9.254 | 9.256 | 9.151 | 9.205 | 76,678 | +0.04(+0.45%) |
Nov 28, 2011 | 9.314 | 9.314 | 9.148 | 9.164 | 550,609 | +0.12(+1.37%) |
Nov 25, 2011 | 9.005 | 9.172 | 9.005 | 9.040 | 40,570 | +0.07(+0.75%) |
Nov 23, 2011 | 9.157 | 9.160 | 8.973 | 8.973 | 130,156 | -0.28(-3.04%) |
Nov 22, 2011 | 9.284 | 9.336 | 9.209 | 9.254 | 259,951 | -0.06(-0.60%) |
Nov 21, 2011 | 9.366 | 9.390 | 9.254 | 9.310 | 116,284 | -0.24(-2.55%) |
Nov 18, 2011 | 9.513 | 9.561 | 9.440 | 9.554 | 128,629 | +0.12(+1.22%) |
Nov 17, 2011 | 9.647 | 9.662 | 9.434 | 9.439 | 160,447 | -0.22(-2.24%) |
Nov 16, 2011 | 9.681 | 9.816 | 9.655 | 9.655 | 233,084 | -0.12(-1.23%) |
Nov 15, 2011 | 9.636 | 9.827 | 9.584 | 9.775 | 1,321,104 | +0.09(+0.97%) |
Nov 14, 2011 | 9.794 | 9.831 | 9.644 | 9.681 | 128,485 | -0.21(-2.16%) |
Nov 11, 2011 | 9.741 | 9.906 | 9.696 | 9.895 | 2,012,119 | +0.27(+2.76%) |
Nov 10, 2011 | 9.719 | 9.761 | 9.566 | 9.629 | 84,832 | +0.01(+0.12%) |
Nov 09, 2011 | 9.857 | 9.893 | 9.617 | 9.617 | 143,202 | -0.48(-4.71%) |
Nov 08, 2011 | 10.03 | 10.09 | 9.801 | 10.09 | 184,304 | +0.12(+1.19%) |
Nov 07, 2011 | 9.951 | 10.04 | 9.827 | 9.973 | 135,497 | +0.03(+0.26%) |
Nov 04, 2011 | 9.943 | 9.966 | 9.801 | 9.947 | 213,923 | -0.09(-0.89%) |
Nov 03, 2011 | 10.03 | 10.05 | 9.776 | 10.04 | 133,361 | +0.12(+1.17%) |
Nov 02, 2011 | 9.846 | 9.977 | 9.734 | 9.921 | 92,460 | +0.23(+2.35%) |
Nov 01, 2011 | 9.749 | 9.910 | 9.644 | 9.692 | 567,568 | -0.36(-3.61%) |
Oct 31, 2011 | 9.947 | 10.17 | 9.947 | 10.06 | 292,736 | -0.09(-0.89%) |
Oct 28, 2011 | 10.08 | 10.15 | 10.04 | 10.15 | 316,387 | +0.01(+0.13%) |
Oct 27, 2011 | 9.988 | 10.20 | 9.876 | 10.13 | 341,861 | +0.46(+4.74%) |
Oct 26, 2011 | 9.730 | 9.730 | 9.516 | 9.674 | 3,020,888 | +0.09(+0.98%) |
Oct 25, 2011 | 9.749 | 9.749 | 9.581 | 9.581 | 60,263 | -0.18(-1.83%) |
Oct 24, 2011 | 9.546 | 9.767 | 9.516 | 9.760 | 228,598 | +0.24(+2.56%) |
Oct 21, 2011 | 9.348 | 9.516 | 9.336 | 9.516 | 324,157 | +0.31(+3.34%) |
Oct 20, 2011 | 9.097 | 9.220 | 9.004 | 9.209 | 116,314 | +0.06(+0.61%) |
Oct 19, 2011 | 9.269 | 9.310 | 9.149 | 9.153 | 85,419 | -0.11(-1.16%) |
Oct 18, 2011 | 8.954 | 9.269 | 8.951 | 9.260 | 168,892 | +0.34(+3.77%) |
Oct 17, 2011 | 9.115 | 9.115 | 8.924 | 8.924 | 143,856 | -0.18(-1.98%) |
Oct 14, 2011 | 9.033 | 9.182 | 9.033 | 9.104 | 245,909 | +0.17(+1.89%) |
Oct 13, 2011 | 8.977 | 9.010 | 8.786 | 8.936 | 40,863 | -0.08(-0.87%) |
Oct 12, 2011 | 8.936 | 9.133 | 8.857 | 9.014 | 102,949 | +0.17(+1.91%) |
Oct 11, 2011 | 8.981 | 9.003 | 8.817 | 8.846 | 70,221 | -0.18(-2.03%) |
Oct 10, 2011 | 8.759 | 9.033 | 8.759 | 9.029 | 2,771,055 | +0.45(+5.19%) |
Oct 07, 2011 | 8.898 | 8.924 | 8.583 | 8.583 | 242,413 | -0.28(-3.17%) |
Oct 06, 2011 | 8.778 | 8.864 | 8.701 | 8.864 | 265,111 | +0.25(+2.91%) |
Oct 05, 2011 | 8.730 | 8.730 | 8.276 | 8.613 | 413,492 | -0.07(-0.75%) |
Oct 04, 2011 | 8.257 | 8.679 | 8.115 | 8.679 | 667,323 | +0.32(+3.87%) |
Oct 03, 2011 | 8.726 | 8.828 | 8.355 | 8.355 | 563,784 | -0.41(-4.70%) |
Sep 30, 2011 | 8.887 | 8.996 | 8.767 | 8.767 | 729,335 | -0.21(-2.29%) |
Sep 29, 2011 | 9.022 | 9.025 | 8.892 | 8.972 | 54,356 | +0.10(+1.13%) |
Sep 28, 2011 | 9.115 | 9.142 | 8.869 | 8.872 | 71,523 | -0.19(-2.10%) |
Sep 27, 2011 | 9.209 | 9.261 | 9.063 | 9.063 | 106,486 | +0.03(+0.29%) |
Sep 26, 2011 | 8.977 | 9.037 | 8.827 | 9.037 | 472,551 | +0.15(+1.72%) |
Sep 23, 2011 | 8.819 | 8.920 | 8.741 | 8.884 | 142,028 | +0.07(+0.78%) |
Sep 22, 2011 | 8.789 | 8.935 | 8.696 | 8.815 | 118,166 | -0.23(-2.58%) |
Sep 21, 2011 | 9.576 | 9.576 | 9.048 | 9.048 | 105,512 | -0.51(-5.29%) |
Sep 20, 2011 | 9.599 | 9.692 | 9.535 | 9.554 | 114,571 | -0.01(-0.16%) |
Sep 19, 2011 | 9.591 | 9.656 | 9.550 | 9.569 | 667,129 | -0.28(-2.89%) |
Sep 16, 2011 | 9.797 | 9.861 | 9.654 | 9.854 | 58,803 | +0.11(+1.12%) |
Sep 15, 2011 | 9.719 | 9.759 | 9.647 | 9.744 | 109,067 | +0.13(+1.40%) |
Sep 14, 2011 | 9.606 | 9.647 | 9.445 | 9.610 | 84,186 | +0.05(+0.55%) |
Sep 13, 2011 | 9.565 | 9.567 | 9.460 | 9.558 | 131,955 | +0.03(+0.31%) |
Sep 12, 2011 | 9.344 | 9.528 | 9.325 | 9.528 | 171,297 | +0.04(+0.43%) |
Sep 09, 2011 | 9.711 | 9.730 | 9.428 | 9.486 | 57,268 | -0.34(-3.45%) |
Sep 08, 2011 | 9.812 | 9.928 | 9.773 | 9.826 | 86,014 | -0.04(-0.44%) |
Sep 07, 2011 | 9.647 | 9.872 | 9.545 | 9.869 | 138,342 | +0.33(+3.50%) |
Sep 06, 2011 | 9.280 | 9.561 | 9.224 | 9.535 | 151,015 | -0.00(-0.04%) |
Sep 02, 2011 | 9.602 | 9.725 | 9.539 | 9.539 | 125,957 | -0.24(-2.49%) |
Sep 01, 2011 | 9.936 | 9.966 | 9.770 | 9.782 | 186,012 | -0.14(-1.43%) |
Aug 31, 2011 | 9.928 | 9.977 | 9.797 | 9.925 | 165,041 | +0.08(+0.84%) |
Aug 30, 2011 | 9.797 | 9.887 | 9.677 | 9.842 | 99,536 | +0.04(+0.41%) |
Aug 29, 2011 | 9.565 | 9.802 | 9.565 | 9.802 | 140,125 | +0.31(+3.28%) |
Aug 26, 2011 | 9.299 | 9.501 | 9.104 | 9.490 | 113,751 | +0.13(+1.36%) |
Aug 25, 2011 | 9.606 | 9.700 | 9.273 | 9.363 | 89,583 | -0.17(-1.78%) |
Aug 24, 2011 | 9.400 | 9.550 | 9.321 | 9.532 | 354,739 | +0.12(+1.24%) |
Aug 23, 2011 | 9.239 | 9.415 | 9.153 | 9.415 | 110,095 | +0.24(+2.57%) |
Aug 22, 2011 | 9.359 | 9.374 | 9.104 | 9.179 | 137,757 | +0.02(+0.25%) |
Aug 19, 2011 | 9.198 | 9.431 | 9.157 | 9.157 | 165,743 | -0.19(-2.03%) |
Aug 18, 2011 | 9.501 | 9.546 | 9.259 | 9.346 | 163,712 | -0.44(-4.53%) |
Aug 17, 2011 | 9.842 | 9.925 | 9.722 | 9.790 | 250,084 | +0.01(+0.15%) |
Aug 16, 2011 | 9.719 | 9.831 | 9.599 | 9.775 | 148,847 | -0.04(-0.38%) |
Aug 15, 2011 | 9.524 | 9.812 | 9.524 | 9.812 | 522,965 | +0.36(+3.76%) |
Aug 12, 2011 | 9.610 | 9.629 | 9.411 | 9.456 | 211,075 | -0.03(-0.33%) |
Aug 11, 2011 | 9.044 | 9.629 | 9.011 | 9.488 | 447,424 | +0.51(+5.70%) |
Aug 10, 2011 | 9.025 | 9.434 | 8.940 | 8.976 | 456,109 | -0.23(-2.45%) |
Aug 09, 2011 | 9.183 | 9.209 | 8.482 | 9.202 | 400,093 | +0.78(+9.30%) |
Aug 08, 2011 | 8.906 | 9.022 | 8.400 | 8.419 | 569,575 | -0.81(-8.77%) |
Aug 05, 2011 | 9.543 | 9.549 | 9.070 | 9.228 | 549,536 | -0.22(-2.29%) |
Aug 04, 2011 | 9.839 | 9.861 | 9.444 | 9.444 | 848,072 | -0.51(-5.13%) |
Aug 03, 2011 | 10.05 | 10.05 | 9.685 | 9.955 | 571,519 | -0.07(-0.72%) |
Aug 02, 2011 | 10.29 | 10.32 | 10.02 | 10.03 | 274,055 | -0.34(-3.28%) |
Aug 01, 2011 | 10.63 | 10.66 | 10.29 | 10.37 | 310,043 | -0.15(-1.39%) |
Jul 29, 2011 | 10.41 | 10.54 | 10.34 | 10.51 | 168,607 | +0.00(+0.01%) |
Jul 28, 2011 | 10.49 | 10.60 | 10.39 | 10.51 | 122,346 | +0.01(+0.11%) |
Jul 27, 2011 | 10.77 | 10.77 | 10.49 | 10.50 | 137,891 | -0.30(-2.78%) |
Jul 26, 2011 | 10.79 | 10.85 | 10.73 | 10.80 | 123,592 | +0.02(+0.21%) |
Jul 25, 2011 | 10.76 | 10.84 | 10.75 | 10.78 | 356,680 | -0.11(-1.02%) |
Jul 22, 2011 | 10.90 | 10.90 | 10.87 | 10.89 | 109,297 | +0.06(+0.54%) |
Jul 21, 2011 | 10.79 | 10.88 | 10.79 | 10.83 | 115,961 | +0.09(+0.84%) |
Jul 20, 2011 | 10.70 | 10.75 | 10.64 | 10.74 | 98,703 | +0.09(+0.81%) |
Jul 19, 2011 | 10.55 | 10.66 | 10.52 | 10.66 | 83,751 | +0.18(+1.68%) |
Jul 18, 2011 | 10.53 | 10.53 | 10.40 | 10.48 | 148,137 | -0.07(-0.71%) |
Jul 15, 2011 | 10.49 | 10.56 | 10.42 | 10.55 | 255,948 | +0.12(+1.15%) |
Jul 14, 2011 | 10.58 | 10.58 | 10.40 | 10.43 | 79,982 | -0.10(-0.92%) |
Jul 13, 2011 | 10.62 | 10.67 | 10.53 | 10.53 | 145,858 | -0.11(-1.02%) |
Jul 12, 2011 | 10.57 | 10.79 | 10.56 | 10.64 | 135,211 | +0.04(+0.42%) |
Jul 11, 2011 | 10.67 | 10.69 | 10.58 | 10.60 | 227,738 | -0.20(-1.84%) |
Jul 08, 2011 | 10.70 | 10.80 | 10.66 | 10.79 | 555,061 | -0.02(-0.17%) |
Jul 07, 2011 | 10.77 | 10.83 | 10.76 | 10.81 | 264,182 | +0.13(+1.22%) |
Jul 06, 2011 | 10.57 | 10.69 | 10.55 | 10.68 | 957,644 | +0.07(+0.64%) |
Jul 05, 2011 | 10.54 | 10.62 | 10.48 | 10.61 | 155,598 | +0.09(+0.86%) |
Jul 01, 2011 | 10.36 | 10.54 | 10.35 | 10.52 | 138,940 | +0.19(+1.85%) |
Jun 30, 2011 | 10.34 | 10.38 | 10.29 | 10.33 | 196,654 | +0.02(+0.22%) |
Jun 29, 2011 | 10.26 | 10.33 | 10.21 | 10.31 | 303,143 | +0.12(+1.14%) |
Jun 28, 2011 | 10.17 | 10.20 | 10.10 | 10.19 | 143,392 | +0.07(+0.70%) |
Jun 27, 2011 | 10.08 | 10.15 | 10.07 | 10.12 | 156,630 | +0.06(+0.56%) |
Jun 24, 2011 | 10.09 | 10.13 | 10.02 | 10.07 | 88,785 | +0.00(+0.04%) |
Jun 23, 2011 | 10.17 | 10.17 | 9.985 | 10.06 | 218,973 | -0.22(-2.11%) |
Jun 22, 2011 | 10.29 | 10.38 | 10.28 | 10.28 | 222,029 | -0.04(-0.36%) |
Jun 21, 2011 | 10.30 | 10.32 | 10.24 | 10.32 | 191,953 | +0.07(+0.73%) |
Jun 20, 2011 | 10.23 | 10.25 | 10.22 | 10.24 | 298,747 | +0.04(+0.41%) |
Jun 17, 2011 | 10.21 | 10.22 | 10.11 | 10.20 | 87,477 | +0.10(+0.99%) |
Jun 16, 2011 | 10.03 | 10.13 | 9.967 | 10.10 | 34,762 | +0.10(+1.00%) |
Jun 15, 2011 | 10.12 | 10.14 | 9.947 | 10.00 | 100,475 | -0.18(-1.79%) |
Jun 14, 2011 | 10.12 | 10.21 | 10.11 | 10.18 | 113,823 | +0.14(+1.38%) |
Jun 13, 2011 | 10.03 | 10.10 | 9.981 | 10.04 | 146,840 | +0.05(+0.49%) |
Jun 10, 2011 | 10.22 | 10.23 | 9.970 | 9.996 | 551,009 | -0.27(-2.59%) |
Jun 09, 2011 | 10.40 | 10.40 | 10.21 | 10.26 | 218,156 | -0.11(-1.02%) |
Jun 08, 2011 | 10.37 | 10.46 | 10.34 | 10.37 | 183,124 | -0.03(-0.33%) |
Jun 07, 2011 | 10.31 | 10.48 | 10.31 | 10.40 | 287,056 | +0.11(+1.06%) |
Jun 06, 2011 | 10.40 | 10.43 | 10.28 | 10.29 | 202,614 | -0.14(-1.36%) |
Jun 03, 2011 | 10.28 | 10.48 | 10.26 | 10.43 | 89,380 | +0.08(+0.76%) |
May 24, 2011 | 10.34 | 10.39 | 10.32 | 10.36 | 89,284 | +0.04(+0.36%) |
May 23, 2011 | 10.31 | 10.37 | 10.30 | 10.32 | 149,010 | -0.11(-1.03%) |
May 20, 2011 | 10.54 | 10.54 | 10.43 | 10.43 | 92,748 | -0.13(-1.25%) |
May 19, 2011 | 10.54 | 10.59 | 10.48 | 10.56 | 94,590 | +0.04(+0.43%) |
May 18, 2011 | 10.45 | 10.52 | 10.39 | 10.51 | 80,097 | +0.10(+0.97%) |
May 17, 2011 | 10.40 | 10.43 | 10.35 | 10.41 | 170,219 | -0.01(-0.11%) |
May 16, 2011 | 10.38 | 10.48 | 10.35 | 10.42 | 114,429 | +0.03(+0.29%) |
May 13, 2011 | 10.53 | 10.53 | 10.38 | 10.39 | 155,461 | -0.10(-1.00%) |
May 12, 2011 | 10.48 | 10.52 | 10.38 | 10.50 | 134,354 | +0.01(+0.11%) |
May 11, 2011 | 10.62 | 10.62 | 10.46 | 10.49 | 206,930 | -0.12(-1.09%) |
May 10, 2011 | 10.49 | 10.62 | 10.48 | 10.60 | 204,845 | +0.16(+1.54%) |
May 09, 2011 | 10.40 | 10.46 | 10.35 | 10.44 | 234,168 | +0.06(+0.54%) |
May 06, 2011 | 10.58 | 10.58 | 10.36 | 10.39 | 364,225 | -0.10(-0.94%) |
May 05, 2011 | 10.43 | 10.55 | 10.40 | 10.48 | 116,394 | +0.00(+0.01%) |
May 04, 2011 | 10.54 | 10.55 | 10.45 | 10.48 | 117,504 | -0.04(-0.38%) |
May 03, 2011 | 10.62 | 10.67 | 10.42 | 10.52 | 121,884 | -0.11(-1.00%) |
May 02, 2011 | 10.60 | 10.64 | 10.60 | 10.63 | 1,067,134 | +0.01(+0.14%) |
Apr 29, 2011 | 10.69 | 10.69 | 10.48 | 10.61 | 440,965 | -0.05(-0.46%) |
Apr 28, 2011 | 10.54 | 10.70 | 10.54 | 10.66 | 233,655 | +0.14(+1.32%) |
Apr 27, 2011 | 10.49 | 10.54 | 10.43 | 10.52 | 245,154 | +0.07(+0.68%) |
Apr 26, 2011 | 10.39 | 10.48 | 10.34 | 10.45 | 223,900 | +0.10(+0.94%) |
Apr 25, 2011 | 10.27 | 10.40 | 10.26 | 10.36 | 262,482 | +0.07(+0.66%) |
Apr 21, 2011 | 10.25 | 10.29 | 10.17 | 10.29 | 153,777 | +0.07(+0.69%) |
Apr 20, 2011 | 10.19 | 10.23 | 10.11 | 10.22 | 156,655 | +0.12(+1.19%) |
Apr 19, 2011 | 10.03 | 10.11 | 10.03 | 10.10 | 133,548 | +0.09(+0.90%) |
Apr 18, 2011 | 10.05 | 10.05 | 9.947 | 10.01 | 413,553 | -0.10(-1.00%) |
Apr 15, 2011 | 10.01 | 10.11 | 9.988 | 10.11 | 145,620 | +0.12(+1.24%) |
Apr 14, 2011 | 9.801 | 9.985 | 9.801 | 9.985 | 96,851 | +0.15(+1.56%) |
Apr 13, 2011 | 9.895 | 9.895 | 9.816 | 9.831 | 186,725 | -0.01(-0.08%) |
Apr 12, 2011 | 9.839 | 9.872 | 9.820 | 9.839 | 166,720 | -0.01(-0.15%) |
Apr 11, 2011 | 9.872 | 9.921 | 9.834 | 9.854 | 210,405 | +0.01(+0.08%) |
Apr 08, 2011 | 9.973 | 9.988 | 9.824 | 9.845 | 262,204 | -0.08(-0.80%) |
Apr 07, 2011 | 10.04 | 10.04 | 9.873 | 9.925 | 150,201 | -0.10(-1.01%) |
Apr 06, 2011 | 10.07 | 10.07 | 10.01 | 10.03 | 145,436 | +0.00(+0.00%) |
Apr 05, 2011 | 10.03 | 10.07 | 10.00 | 10.03 | 156,270 | +0.01(+0.07%) |
Apr 04, 2011 | 10.07 | 10.07 | 10.00 | 10.02 | 241,046 | -0.01(-0.07%) |
Apr 01, 2011 | 10.09 | 10.09 | 9.985 | 10.03 | 187,573 | +0.00(+0.04%) |
Mar 31, 2011 | 9.925 | 10.03 | 9.920 | 10.02 | 170,507 | +0.10(+0.98%) |
Mar 30, 2011 | 9.850 | 9.933 | 9.801 | 9.925 | 171,193 | +0.13(+1.34%) |
Mar 29, 2011 | 9.764 | 9.812 | 9.655 | 9.794 | 144,267 | +0.05(+0.50%) |
Mar 28, 2011 | 9.809 | 9.809 | 9.734 | 9.745 | 310,464 | -0.01(-0.12%) |
Mar 25, 2011 | 9.722 | 9.801 | 9.703 | 9.756 | 150,630 | +0.07(+0.77%) |
Mar 24, 2011 | 9.704 | 9.707 | 9.584 | 9.681 | 246,635 | +0.04(+0.43%) |
Mar 23, 2011 | 9.745 | 9.745 | 9.583 | 9.640 | 155,243 | -0.11(-1.11%) |
Mar 22, 2011 | 9.835 | 9.835 | 9.726 | 9.749 | 186,663 | -0.08(-0.80%) |
Mar 21, 2011 | 9.824 | 9.865 | 9.824 | 9.827 | 287,764 | +0.07(+0.70%) |
Mar 18, 2011 | 9.764 | 9.801 | 9.734 | 9.759 | 176,115 | +0.08(+0.84%) |
Mar 17, 2011 | 9.715 | 9.743 | 9.609 | 9.677 | 113,930 | +0.09(+0.90%) |
Mar 16, 2011 | 9.737 | 9.738 | 9.528 | 9.591 | 157,044 | -0.15(-1.50%) |
Mar 15, 2011 | 9.734 | 9.801 | 9.714 | 9.737 | 241,762 | -0.05(-0.53%) |
Mar 14, 2011 | 9.854 | 9.854 | 9.749 | 9.789 | 252,446 | -0.10(-0.99%) |
Mar 11, 2011 | 9.741 | 9.898 | 9.741 | 9.887 | 167,547 | +0.10(+1.04%) |
Mar 10, 2011 | 9.872 | 9.883 | 9.777 | 9.786 | 197,388 | -0.15(-1.55%) |
Mar 09, 2011 | 9.958 | 9.985 | 9.872 | 9.939 | 210,061 | -0.01(-0.12%) |
Mar 08, 2011 | 9.827 | 9.992 | 9.827 | 9.951 | 130,967 | +0.15(+1.49%) |
Mar 07, 2011 | 9.981 | 9.981 | 9.768 | 9.805 | 294,215 | -0.07(-0.67%) |
Mar 04, 2011 | 9.988 | 9.988 | 9.831 | 9.871 | 154,551 | -0.10(-0.99%) |
Mar 03, 2011 | 9.932 | 9.977 | 9.906 | 9.970 | 172,218 | +0.16(+1.60%) |
Mar 02, 2011 | 9.865 | 9.936 | 9.805 | 9.812 | 1,061,518 | -0.12(-1.21%) |
Mar 01, 2011 | 10.27 | 10.27 | 9.932 | 9.932 | 160,309 | -0.30(-2.89%) |
Feb 28, 2011 | 10.09 | 10.23 | 10.05 | 10.23 | 216,520 | +0.24(+2.36%) |
Feb 25, 2011 | 9.854 | 9.992 | 9.854 | 9.992 | 100,392 | +0.20(+1.99%) |
Feb 24, 2011 | 9.861 | 9.876 | 9.711 | 9.797 | 172,800 | -0.07(-0.72%) |
Feb 23, 2011 | 9.966 | 9.973 | 9.801 | 9.868 | 170,940 | -0.08(-0.82%) |
Feb 22, 2011 | 10.00 | 10.07 | 9.928 | 9.949 | 319,526 | -0.09(-0.90%) |
Feb 18, 2011 | 10.04 | 10.07 | 10.000 | 10.04 | 355,070 | +0.03(+0.33%) |
Feb 17, 2011 | 9.992 | 10.04 | 9.985 | 10.01 | 188,937 | +0.00(+0.04%) |
Feb 16, 2011 | 10.02 | 10.07 | 9.947 | 10.00 | 286,002 | +0.04(+0.45%) |
Feb 15, 2011 | 9.977 | 10.01 | 9.921 | 9.959 | 312,354 | -0.05(-0.48%) |
Feb 14, 2011 | 10.05 | 10.05 | 9.937 | 10.01 | 289,143 | +0.00(+0.01%) |
Feb 11, 2011 | 9.940 | 10.01 | 9.891 | 10.01 | 331,318 | +0.07(+0.75%) |
Feb 10, 2011 | 9.887 | 9.958 | 9.872 | 9.932 | 231,838 | +0.03(+0.34%) |
Feb 09, 2011 | 9.891 | 9.898 | 9.845 | 9.898 | 407,820 | +0.01(+0.11%) |
Feb 08, 2011 | 9.895 | 9.910 | 9.850 | 9.887 | 570,616 | +0.03(+0.35%) |
Feb 07, 2011 | 9.782 | 9.865 | 9.764 | 9.853 | 312,140 | +0.11(+1.15%) |
Feb 04, 2011 | 9.868 | 9.868 | 9.719 | 9.741 | 484,060 | -0.10(-1.06%) |
Feb 03, 2011 | 9.797 | 9.850 | 9.764 | 9.845 | 416,940 | +0.04(+0.41%) |
Feb 02, 2011 | 9.824 | 9.868 | 9.801 | 9.805 | 1,648,865 | -0.01(-0.11%) |
Feb 01, 2011 | 9.880 | 9.880 | 9.726 | 9.816 | 403,581 | +0.03(+0.31%) |
Jan 31, 2011 | 9.722 | 9.805 | 9.692 | 9.786 | 203,110 | +0.13(+1.40%) |
Jan 28, 2011 | 9.854 | 9.857 | 9.629 | 9.651 | 359,981 | -0.18(-1.78%) |
Jan 27, 2011 | 9.752 | 9.831 | 9.715 | 9.827 | 351,571 | +0.15(+1.58%) |
Jan 26, 2011 | 9.681 | 9.700 | 9.610 | 9.674 | 203,839 | +0.02(+0.19%) |
Jan 25, 2011 | 9.554 | 9.655 | 9.494 | 9.655 | 263,622 | +0.11(+1.19%) |
Jan 24, 2011 | 9.513 | 9.569 | 9.475 | 9.541 | 156,396 | +0.05(+0.50%) |
Jan 21, 2011 | 9.516 | 9.554 | 9.468 | 9.494 | 69,268 | +0.02(+0.24%) |
Jan 20, 2011 | 9.460 | 9.546 | 9.445 | 9.471 | 56,729 | +0.01(+0.12%) |
Jan 19, 2011 | 9.599 | 9.599 | 9.434 | 9.460 | 143,685 | -0.12(-1.29%) |
Jan 18, 2011 | 9.524 | 9.584 | 9.479 | 9.583 | 162,270 | +0.07(+0.76%) |
Jan 14, 2011 | 9.445 | 9.513 | 9.426 | 9.511 | 479,846 | +0.08(+0.90%) |