Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 11.27 | 11.35 | 11.11 | 11.17 | 378,005 | -0.34(-2.95%) |
Oct 28, 2011 | 11.50 | 11.56 | 11.44 | 11.51 | 464,397 | -0.02(-0.14%) |
Oct 27, 2011 | 11.69 | 11.69 | 11.26 | 11.52 | 973,086 | +0.15(+1.35%) |
Oct 26, 2011 | 10.96 | 11.71 | 10.87 | 11.37 | 1,193,599 | +0.53(+4.93%) |
Oct 25, 2011 | 10.81 | 10.95 | 10.65 | 10.84 | 427,322 | -0.03(-0.30%) |
Oct 24, 2011 | 10.34 | 10.97 | 10.34 | 10.87 | 494,890 | +0.57(+5.49%) |
Oct 21, 2011 | 9.914 | 10.32 | 9.874 | 10.30 | 361,491 | +0.52(+5.29%) |
Oct 20, 2011 | 9.898 | 10.04 | 9.542 | 9.785 | 108,875 | -0.14(-1.39%) |
Oct 19, 2011 | 10.05 | 10.11 | 9.753 | 9.922 | 224,280 | -0.15(-1.45%) |
Oct 18, 2011 | 9.607 | 10.14 | 9.437 | 10.07 | 308,136 | +0.48(+4.97%) |
Oct 17, 2011 | 9.866 | 9.866 | 9.550 | 9.591 | 253,616 | -0.36(-3.58%) |
Oct 14, 2011 | 9.769 | 9.995 | 9.696 | 9.947 | 210,990 | +0.31(+3.19%) |
Oct 13, 2011 | 9.623 | 9.680 | 9.567 | 9.639 | 219,228 | -0.04(-0.42%) |
Oct 12, 2011 | 9.736 | 9.753 | 9.599 | 9.680 | 312,491 | +0.03(+0.34%) |
Oct 11, 2011 | 9.542 | 9.761 | 9.502 | 9.647 | 318,291 | +0.06(+0.68%) |
Oct 10, 2011 | 9.494 | 9.599 | 9.413 | 9.583 | 391,324 | +0.23(+2.51%) |
Oct 07, 2011 | 9.607 | 9.631 | 9.275 | 9.348 | 301,190 | -0.23(-2.36%) |
Oct 06, 2011 | 9.486 | 9.607 | 9.308 | 9.575 | 357,949 | +0.04(+0.42%) |
Oct 05, 2011 | 9.769 | 9.769 | 9.332 | 9.534 | 375,467 | -0.19(-2.00%) |
Oct 04, 2011 | 8.968 | 9.736 | 8.863 | 9.728 | 715,278 | +0.67(+7.41%) |
Oct 03, 2011 | 9.284 | 9.429 | 9.000 | 9.057 | 402,120 | -0.20(-2.18%) |
Sep 30, 2011 | 9.162 | 9.429 | 9.130 | 9.259 | 406,644 | -0.01(-0.09%) |
Sep 29, 2011 | 9.300 | 9.324 | 9.009 | 9.267 | 303,761 | +0.18(+1.96%) |
Sep 28, 2011 | 9.405 | 9.591 | 9.057 | 9.089 | 410,723 | -0.35(-3.68%) |
Sep 27, 2011 | 9.445 | 9.680 | 9.211 | 9.437 | 469,432 | +0.18(+1.92%) |
Sep 26, 2011 | 8.936 | 9.275 | 8.742 | 9.259 | 263,866 | +0.37(+4.19%) |
Sep 23, 2011 | 8.863 | 8.960 | 8.637 | 8.887 | 314,987 | +0.02(+0.18%) |
Sep 22, 2011 | 8.540 | 8.920 | 8.499 | 8.871 | 513,049 | +0.10(+1.11%) |
Sep 21, 2011 | 9.081 | 9.243 | 8.750 | 8.774 | 257,495 | -0.29(-3.21%) |
Sep 20, 2011 | 9.292 | 9.364 | 9.057 | 9.065 | 343,797 | -0.17(-1.84%) |
Sep 19, 2011 | 9.178 | 9.364 | 9.130 | 9.235 | 198,820 | -0.09(-0.95%) |
Sep 16, 2011 | 9.340 | 9.348 | 9.065 | 9.324 | 449,662 | +0.05(+0.52%) |
Sep 15, 2011 | 9.275 | 9.292 | 9.041 | 9.275 | 169,613 | +0.11(+1.15%) |
Sep 14, 2011 | 9.154 | 9.300 | 8.976 | 9.170 | 258,625 | +0.12(+1.34%) |
Sep 13, 2011 | 8.685 | 9.073 | 8.685 | 9.049 | 372,375 | +0.36(+4.09%) |
Sep 12, 2011 | 8.677 | 8.879 | 8.556 | 8.693 | 274,911 | -0.10(-1.10%) |
Sep 09, 2011 | 9.146 | 9.243 | 8.677 | 8.790 | 268,001 | -0.43(-4.65%) |
Sep 08, 2011 | 9.421 | 9.623 | 9.170 | 9.219 | 256,595 | -0.26(-2.73%) |
Sep 07, 2011 | 9.243 | 9.486 | 9.235 | 9.478 | 390,395 | +0.39(+4.27%) |
Sep 06, 2011 | 8.774 | 9.114 | 8.693 | 9.089 | 323,422 | +0.06(+0.63%) |
Sep 02, 2011 | 9.098 | 9.308 | 8.895 | 9.033 | 336,259 | -0.27(-2.95%) |
Sep 01, 2011 | 9.397 | 9.583 | 9.186 | 9.308 | 293,119 | -0.09(-0.95%) |
Aug 31, 2011 | 9.478 | 9.518 | 9.162 | 9.397 | 341,866 | -0.01(-0.09%) |
Aug 30, 2011 | 9.356 | 9.494 | 9.170 | 9.405 | 344,691 | -0.02(-0.17%) |
Aug 29, 2011 | 9.275 | 9.437 | 9.219 | 9.421 | 280,933 | +0.22(+2.37%) |
Aug 26, 2011 | 8.863 | 9.211 | 8.677 | 9.203 | 219,301 | +0.27(+2.99%) |
Aug 25, 2011 | 9.186 | 9.356 | 8.895 | 8.936 | 228,380 | -0.29(-3.16%) |
Aug 24, 2011 | 9.292 | 9.469 | 8.992 | 9.227 | 168,849 | -0.09(-0.95%) |
Aug 23, 2011 | 8.839 | 9.348 | 8.661 | 9.316 | 303,405 | +0.53(+5.98%) |
Aug 22, 2011 | 9.073 | 9.073 | 8.653 | 8.790 | 230,627 | -0.06(-0.73%) |
Aug 19, 2011 | 8.895 | 9.227 | 8.782 | 8.855 | 473,753 | -0.17(-1.88%) |
Aug 18, 2011 | 9.170 | 9.478 | 8.855 | 9.025 | 504,042 | -0.39(-4.12%) |
Aug 17, 2011 | 9.526 | 9.680 | 9.251 | 9.413 | 226,043 | -0.08(-0.85%) |
Aug 16, 2011 | 9.518 | 9.720 | 9.351 | 9.494 | 355,436 | -0.07(-0.76%) |
Aug 15, 2011 | 9.591 | 9.704 | 9.421 | 9.567 | 144,809 | +0.04(+0.42%) |
Aug 12, 2011 | 9.550 | 9.615 | 9.364 | 9.526 | 237,531 | +0.11(+1.12%) |
Aug 11, 2011 | 9.219 | 9.591 | 9.098 | 9.421 | 381,658 | +0.26(+2.82%) |
Aug 10, 2011 | 10.23 | 10.23 | 9.106 | 9.162 | 426,909 | -0.61(-6.29%) |
Aug 09, 2011 | 9.372 | 9.785 | 8.774 | 9.777 | 604,276 | +0.63(+6.90%) |
Aug 08, 2011 | 9.405 | 9.680 | 9.049 | 9.146 | 717,811 | -0.54(-5.59%) |
Aug 05, 2011 | 9.882 | 10.06 | 9.461 | 9.688 | 548,372 | -0.05(-0.50%) |
Aug 04, 2011 | 9.502 | 10.12 | 9.502 | 9.736 | 604,897 | +0.13(+1.35%) |
Aug 03, 2011 | 9.833 | 10.20 | 9.017 | 9.607 | 1,023,408 | -0.26(-2.62%) |
Aug 02, 2011 | 10.09 | 10.39 | 9.850 | 9.866 | 254,196 | -0.28(-2.79%) |
Aug 01, 2011 | 10.43 | 10.46 | 10.04 | 10.15 | 263,202 | -0.18(-1.72%) |
Jul 29, 2011 | 10.20 | 10.47 | 9.963 | 10.33 | 210,222 | -0.02(-0.23%) |
Jul 28, 2011 | 10.11 | 10.50 | 9.874 | 10.35 | 200,210 | +0.24(+2.40%) |
Jul 27, 2011 | 10.50 | 10.52 | 9.947 | 10.11 | 356,003 | -0.42(-3.99%) |
Jul 26, 2011 | 10.76 | 10.81 | 10.51 | 10.53 | 260,887 | -0.19(-1.81%) |
Jul 25, 2011 | 10.55 | 10.83 | 10.54 | 10.72 | 212,940 | +0.04(+0.38%) |
Jul 22, 2011 | 10.66 | 10.71 | 10.63 | 10.68 | 83,626 | +0.02(+0.23%) |
Jul 21, 2011 | 10.62 | 10.69 | 10.52 | 10.66 | 151,502 | +0.11(+1.00%) |
Jul 20, 2011 | 10.64 | 10.67 | 10.41 | 10.55 | 193,212 | -0.08(-0.76%) |
Jul 19, 2011 | 10.65 | 10.71 | 10.63 | 10.63 | 234,766 | +0.10(+0.92%) |
Jul 18, 2011 | 10.66 | 10.67 | 10.40 | 10.54 | 223,655 | -0.18(-1.66%) |
Jul 15, 2011 | 10.74 | 10.81 | 10.60 | 10.71 | 263,465 | -0.02(-0.15%) |
Jul 14, 2011 | 10.86 | 10.95 | 10.62 | 10.73 | 167,944 | -0.12(-1.12%) |
Jul 13, 2011 | 10.76 | 11.01 | 10.76 | 10.85 | 390,426 | +0.18(+1.67%) |
Jul 12, 2011 | 10.73 | 10.89 | 10.65 | 10.67 | 237,834 | -0.09(-0.83%) |
Jul 11, 2011 | 10.84 | 10.99 | 10.66 | 10.76 | 213,071 | -0.31(-2.78%) |
Jul 08, 2011 | 10.93 | 11.11 | 10.85 | 11.07 | 362,561 | -0.01(-0.07%) |
Jul 07, 2011 | 11.09 | 11.15 | 11.02 | 11.08 | 282,532 | +0.03(+0.29%) |
Jul 06, 2011 | 11.05 | 11.05 | 10.93 | 11.05 | 403,405 | +0.01(+0.07%) |
Jul 05, 2011 | 10.94 | 11.06 | 10.89 | 11.04 | 391,521 | +0.11(+0.96%) |
Jul 01, 2011 | 10.91 | 10.97 | 10.71 | 10.93 | 402,885 | +0.05(+0.45%) |
Jun 30, 2011 | 10.83 | 10.94 | 10.83 | 10.88 | 326,761 | +0.06(+0.52%) |
Jun 29, 2011 | 10.99 | 10.99 | 10.79 | 10.83 | 387,861 | -0.11(-1.03%) |
Jun 28, 2011 | 11.16 | 11.16 | 10.91 | 10.94 | 612,443 | -0.11(-1.02%) |
Jun 27, 2011 | 10.55 | 11.11 | 10.45 | 11.05 | 700,396 | +0.49(+4.67%) |
Jun 24, 2011 | 10.44 | 10.62 | 10.32 | 10.56 | 1,502,747 | +0.12(+1.16%) |
Jun 23, 2011 | 10.09 | 10.44 | 10.04 | 10.44 | 202,046 | +0.19(+1.89%) |
Jun 22, 2011 | 10.27 | 10.39 | 10.22 | 10.25 | 340,771 | -0.09(-0.86%) |
Jun 21, 2011 | 9.898 | 10.41 | 9.850 | 10.33 | 309,829 | +0.50(+5.10%) |
Jun 20, 2011 | 9.793 | 9.866 | 9.664 | 9.833 | 281,426 | +0.12(+1.25%) |
Jun 17, 2011 | 9.850 | 10.01 | 9.664 | 9.712 | 638,093 | -0.09(-0.91%) |
Jun 16, 2011 | 9.655 | 9.882 | 9.550 | 9.801 | 270,081 | +0.15(+1.59%) |
Jun 15, 2011 | 9.761 | 9.858 | 9.623 | 9.647 | 220,739 | -0.25(-2.53%) |
Jun 14, 2011 | 9.728 | 9.971 | 9.728 | 9.898 | 201,117 | +0.26(+2.68%) |
Jun 13, 2011 | 9.655 | 9.833 | 9.607 | 9.639 | 270,548 | -0.02(-0.17%) |
Jun 10, 2011 | 9.769 | 9.858 | 9.623 | 9.655 | 298,739 | -0.17(-1.73%) |
Jun 09, 2011 | 9.728 | 9.947 | 9.688 | 9.825 | 156,781 | +0.10(+1.00%) |
Jun 08, 2011 | 9.850 | 9.906 | 9.542 | 9.728 | 416,649 | -0.17(-1.72%) |
Jun 07, 2011 | 10.17 | 10.17 | 9.817 | 9.898 | 458,278 | -0.17(-1.69%) |
Jun 06, 2011 | 10.25 | 10.29 | 10.04 | 10.07 | 199,854 | -0.18(-1.74%) |
Jun 03, 2011 | 10.24 | 10.45 | 10.20 | 10.25 | 262,272 | +0.39(+3.94%) |
May 24, 2011 | 9.930 | 10.03 | 9.753 | 9.858 | 283,320 | -0.06(-0.65%) |
May 23, 2011 | 9.995 | 10.08 | 9.922 | 9.922 | 146,960 | -0.25(-2.46%) |
May 20, 2011 | 10.24 | 10.31 | 9.987 | 10.17 | 241,517 | -0.14(-1.37%) |
May 19, 2011 | 10.15 | 10.37 | 10.12 | 10.31 | 332,852 | +0.21(+2.04%) |
May 18, 2011 | 10.01 | 10.13 | 9.858 | 10.11 | 156,573 | +0.10(+0.97%) |
May 17, 2011 | 9.817 | 10.06 | 9.753 | 10.01 | 242,750 | +0.12(+1.23%) |
May 16, 2011 | 10.09 | 10.14 | 9.866 | 9.890 | 245,510 | -0.27(-2.63%) |
May 13, 2011 | 10.42 | 10.42 | 10.15 | 10.16 | 252,519 | -0.24(-2.33%) |
May 12, 2011 | 10.29 | 10.41 | 9.753 | 10.40 | 217,027 | +0.05(+0.47%) |
May 11, 2011 | 10.50 | 10.55 | 10.20 | 10.35 | 338,038 | -0.17(-1.61%) |
May 10, 2011 | 10.41 | 10.53 | 10.37 | 10.52 | 254,597 | +0.11(+1.09%) |
May 09, 2011 | 10.32 | 10.42 | 10.25 | 10.41 | 255,184 | +0.05(+0.47%) |
May 06, 2011 | 10.36 | 10.40 | 10.25 | 10.36 | 263,936 | +0.13(+1.26%) |
May 05, 2011 | 10.34 | 10.44 | 10.19 | 10.23 | 375,804 | -0.23(-2.17%) |
May 04, 2011 | 10.26 | 10.58 | 10.16 | 10.46 | 549,935 | +0.19(+1.81%) |
May 03, 2011 | 10.19 | 10.34 | 9.906 | 10.27 | 556,096 | +0.00(+0.00%) |
May 02, 2011 | 10.29 | 10.50 | 10.24 | 10.27 | 361,504 | -0.13(-1.21%) |
Apr 29, 2011 | 10.40 | 10.50 | 10.36 | 10.40 | 254,027 | +0.03(+0.27%) |
Apr 28, 2011 | 10.22 | 10.37 | 10.16 | 10.37 | 132,529 | +0.11(+1.10%) |
Apr 27, 2011 | 10.08 | 10.25 | 10.08 | 10.25 | 194,034 | +0.15(+1.44%) |
Apr 26, 2011 | 10.08 | 10.17 | 9.914 | 10.11 | 245,610 | +0.06(+0.64%) |
Apr 25, 2011 | 10.07 | 10.09 | 10.00 | 10.04 | 131,923 | +0.01(+0.08%) |
Apr 21, 2011 | 10.03 | 10.05 | 9.947 | 10.04 | 251,041 | +0.00(+0.00%) |
Apr 20, 2011 | 9.914 | 10.04 | 9.866 | 10.04 | 191,599 | +0.27(+2.82%) |
Apr 19, 2011 | 9.688 | 9.817 | 9.647 | 9.761 | 549,305 | +0.12(+1.26%) |
Apr 18, 2011 | 9.672 | 9.696 | 9.510 | 9.639 | 498,308 | -0.14(-1.41%) |
Apr 15, 2011 | 9.647 | 9.777 | 9.615 | 9.777 | 433,570 | +0.08(+0.83%) |
Apr 14, 2011 | 9.510 | 9.712 | 9.502 | 9.696 | 267,025 | +0.07(+0.76%) |
Apr 13, 2011 | 9.728 | 9.728 | 9.534 | 9.623 | 775,834 | -0.17(-1.73%) |
Apr 12, 2011 | 9.858 | 9.906 | 9.744 | 9.793 | 504,234 | -0.15(-1.54%) |
Apr 11, 2011 | 10.02 | 10.02 | 9.874 | 9.947 | 283,149 | -0.09(-0.89%) |
Apr 08, 2011 | 10.12 | 10.14 | 9.914 | 10.04 | 313,703 | -0.06(-0.64%) |
Apr 07, 2011 | 10.05 | 10.12 | 9.930 | 10.10 | 309,917 | +0.06(+0.64%) |
Apr 06, 2011 | 10.11 | 10.11 | 9.930 | 10.04 | 560,192 | -0.03(-0.32%) |
Apr 05, 2011 | 10.26 | 10.29 | 10.04 | 10.07 | 943,532 | -0.24(-2.35%) |
Apr 04, 2011 | 10.11 | 10.31 | 10.07 | 10.31 | 342,050 | +0.22(+2.16%) |
Apr 01, 2011 | 10.11 | 10.16 | 9.995 | 10.09 | 270,849 | +0.02(+0.16%) |
Mar 31, 2011 | 10.06 | 10.08 | 9.987 | 10.08 | 340,340 | +0.02(+0.16%) |
Mar 30, 2011 | 9.793 | 10.07 | 9.769 | 10.06 | 511,357 | +0.32(+3.32%) |
Mar 29, 2011 | 9.704 | 9.817 | 9.680 | 9.736 | 573,703 | +0.04(+0.42%) |
Mar 28, 2011 | 9.558 | 9.761 | 9.558 | 9.696 | 610,667 | +0.19(+1.96%) |
Mar 25, 2011 | 9.486 | 9.542 | 9.421 | 9.510 | 550,696 | +0.06(+0.60%) |
Mar 24, 2011 | 9.397 | 9.494 | 9.341 | 9.453 | 387,409 | +0.08(+0.86%) |
Mar 23, 2011 | 9.332 | 9.397 | 9.178 | 9.372 | 425,229 | +0.05(+0.52%) |
Mar 22, 2011 | 9.381 | 9.381 | 9.227 | 9.324 | 608,429 | +0.01(+0.09%) |
Mar 21, 2011 | 9.376 | 9.486 | 9.203 | 9.316 | 438,470 | +0.07(+0.79%) |
Mar 18, 2011 | 8.976 | 9.251 | 8.976 | 9.243 | 697,025 | +0.32(+3.63%) |
Mar 17, 2011 | 8.903 | 8.976 | 8.831 | 8.920 | 333,342 | +0.16(+1.85%) |
Mar 16, 2011 | 8.798 | 8.879 | 8.742 | 8.758 | 391,430 | -0.06(-0.73%) |
Mar 15, 2011 | 8.717 | 8.887 | 8.612 | 8.823 | 297,073 | -0.07(-0.82%) |
Mar 14, 2011 | 8.887 | 8.936 | 8.758 | 8.895 | 226,436 | -0.04(-0.45%) |
Mar 11, 2011 | 8.895 | 9.005 | 8.734 | 8.936 | 337,680 | +0.22(+2.53%) |
Mar 10, 2011 | 8.750 | 8.887 | 8.588 | 8.715 | 316,613 | -0.16(-1.75%) |
Mar 09, 2011 | 8.839 | 8.887 | 8.782 | 8.871 | 215,400 | -0.02(-0.18%) |
Mar 08, 2011 | 8.669 | 8.895 | 8.628 | 8.887 | 478,691 | +0.19(+2.23%) |
Mar 07, 2011 | 8.887 | 8.887 | 8.604 | 8.693 | 286,569 | -0.15(-1.74%) |
Mar 04, 2011 | 8.790 | 8.879 | 8.734 | 8.847 | 450,643 | +0.05(+0.55%) |
Mar 03, 2011 | 8.693 | 9.033 | 8.669 | 8.798 | 670,845 | +0.19(+2.16%) |
Mar 02, 2011 | 8.475 | 8.661 | 8.313 | 8.612 | 421,933 | +0.23(+2.80%) |
Mar 01, 2011 | 8.208 | 8.426 | 8.208 | 8.378 | 571,775 | +0.18(+2.17%) |
Feb 28, 2011 | 8.265 | 8.289 | 8.127 | 8.200 | 123,609 | -0.04(-0.49%) |
Feb 25, 2011 | 8.103 | 8.256 | 8.103 | 8.240 | 164,466 | +0.12(+1.49%) |
Feb 24, 2011 | 7.949 | 8.143 | 7.949 | 8.119 | 288,406 | +0.15(+1.93%) |
Feb 23, 2011 | 7.925 | 8.030 | 7.820 | 7.965 | 384,306 | +0.06(+0.82%) |
Feb 22, 2011 | 8.054 | 8.111 | 7.901 | 7.901 | 255,380 | -0.19(-2.30%) |
Feb 18, 2011 | 8.168 | 8.168 | 8.046 | 8.087 | 173,725 | -0.03(-0.40%) |
Feb 17, 2011 | 8.046 | 8.135 | 8.030 | 8.119 | 132,270 | +0.03(+0.40%) |
Feb 16, 2011 | 8.159 | 8.159 | 8.046 | 8.087 | 118,716 | -0.02(-0.20%) |
Feb 15, 2011 | 8.168 | 8.232 | 8.014 | 8.103 | 288,393 | -0.11(-1.38%) |
Feb 14, 2011 | 8.273 | 8.329 | 8.216 | 8.216 | 118,095 | -0.08(-0.97%) |
Feb 11, 2011 | 8.216 | 8.297 | 8.192 | 8.297 | 172,127 | +0.05(+0.59%) |
Feb 10, 2011 | 8.168 | 8.297 | 8.168 | 8.248 | 207,876 | +0.02(+0.20%) |
Feb 09, 2011 | 8.256 | 8.289 | 8.159 | 8.232 | 228,494 | -0.10(-1.17%) |
Feb 08, 2011 | 8.248 | 8.329 | 8.111 | 8.329 | 356,744 | +0.04(+0.49%) |
Feb 07, 2011 | 8.289 | 8.378 | 8.216 | 8.289 | 365,334 | -0.01(-0.10%) |
Feb 04, 2011 | 8.111 | 8.531 | 7.966 | 8.297 | 546,904 | +0.15(+1.79%) |
Feb 03, 2011 | 8.256 | 8.289 | 8.111 | 8.151 | 493,304 | -0.10(-1.18%) |
Feb 02, 2011 | 8.256 | 8.305 | 8.210 | 8.248 | 321,763 | -0.05(-0.58%) |
Feb 01, 2011 | 8.305 | 8.345 | 8.273 | 8.297 | 278,841 | +0.02(+0.29%) |
Jan 31, 2011 | 8.143 | 8.329 | 7.747 | 8.273 | 583,218 | +0.11(+1.29%) |
Jan 28, 2011 | 8.248 | 8.281 | 8.119 | 8.168 | 427,434 | -0.11(-1.37%) |
Jan 27, 2011 | 8.305 | 8.321 | 8.216 | 8.281 | 204,129 | -0.02(-0.20%) |
Jan 26, 2011 | 8.321 | 8.402 | 8.216 | 8.297 | 755,889 | +0.02(+0.29%) |
Jan 25, 2011 | 8.176 | 8.297 | 8.127 | 8.273 | 202,843 | +0.03(+0.39%) |
Jan 24, 2011 | 8.087 | 8.248 | 8.087 | 8.240 | 220,836 | +0.13(+1.60%) |
Jan 21, 2011 | 8.159 | 8.273 | 8.087 | 8.111 | 304,266 | -0.02(-0.20%) |
Jan 20, 2011 | 8.192 | 8.200 | 8.127 | 8.127 | 249,702 | -0.08(-0.99%) |
Jan 19, 2011 | 8.313 | 8.337 | 8.200 | 8.208 | 303,046 | -0.11(-1.26%) |
Jan 18, 2011 | 8.313 | 8.313 | 8.224 | 8.313 | 201,271 | -0.04(-0.48%) |
Jan 14, 2011 | 8.273 | 8.362 | 8.232 | 8.354 | 334,685 | +0.02(+0.19%) |
Jan 13, 2011 | 8.305 | 8.418 | 8.281 | 8.337 | 187,592 | +0.05(+0.59%) |
Jan 12, 2011 | 8.200 | 8.329 | 8.135 | 8.289 | 332,973 | +0.16(+1.99%) |
Jan 11, 2011 | 8.103 | 8.184 | 8.030 | 8.127 | 413,355 | +0.04(+0.50%) |
Jan 10, 2011 | 8.006 | 8.095 | 7.917 | 8.087 | 266,186 | +0.08(+1.01%) |
Jan 07, 2011 | 7.998 | 8.014 | 7.909 | 8.006 | 311,045 | +0.02(+0.20%) |
Jan 06, 2011 | 7.998 | 8.062 | 7.917 | 7.990 | 184,454 | -0.02(-0.20%) |
Jan 05, 2011 | 7.755 | 8.006 | 7.739 | 8.006 | 232,468 | +0.24(+3.12%) |
Jan 04, 2011 | 8.022 | 8.022 | 7.593 | 7.763 | 329,090 | -0.21(-2.64%) |
Jan 03, 2011 | 7.941 | 8.104 | 7.941 | 7.973 | 551,043 | +0.12(+1.54%) |
Dec 31, 2010 | 7.917 | 7.933 | 7.844 | 7.852 | 244,342 | -0.06(-0.72%) |
Dec 30, 2010 | 7.739 | 7.933 | 7.720 | 7.909 | 310,087 | +0.17(+2.19%) |
Dec 29, 2010 | 7.682 | 7.755 | 7.666 | 7.739 | 335,898 | +0.04(+0.53%) |
Dec 28, 2010 | 7.634 | 7.804 | 7.569 | 7.699 | 616,378 | +0.08(+1.06%) |
Dec 27, 2010 | 7.561 | 7.634 | 7.432 | 7.618 | 201,304 | +0.04(+0.59%) |
Dec 23, 2010 | 7.521 | 7.593 | 7.504 | 7.573 | 65,789 | +0.04(+0.48%) |
Dec 22, 2010 | 7.650 | 7.658 | 7.513 | 7.537 | 135,971 | -0.12(-1.58%) |
Dec 21, 2010 | 7.674 | 7.723 | 7.545 | 7.658 | 163,963 | +0.02(+0.21%) |
Dec 20, 2010 | 7.690 | 7.771 | 7.593 | 7.642 | 260,121 | -0.04(-0.53%) |
Dec 17, 2010 | 7.561 | 7.682 | 7.407 | 7.682 | 608,995 | +0.12(+1.60%) |
Dec 16, 2010 | 7.448 | 7.561 | 7.335 | 7.561 | 292,818 | +0.19(+2.52%) |
Dec 15, 2010 | 7.197 | 7.513 | 7.132 | 7.375 | 294,076 | +0.15(+2.13%) |
Dec 14, 2010 | 7.198 | 7.253 | 7.135 | 7.221 | 317,267 | +0.06(+0.77%) |
Dec 13, 2010 | 7.214 | 7.214 | 7.064 | 7.166 | 303,504 | +0.00(+0.00%) |
Dec 10, 2010 | 7.135 | 7.174 | 7.056 | 7.166 | 449,507 | +0.06(+0.77%) |
Dec 09, 2010 | 7.119 | 7.119 | 7.050 | 7.111 | 730,506 | +0.05(+0.67%) |
Dec 08, 2010 | 6.930 | 7.103 | 6.930 | 7.064 | 380,378 | +0.17(+2.51%) |
Dec 07, 2010 | 7.009 | 7.009 | 6.852 | 6.891 | 369,581 | -0.04(-0.57%) |
Dec 06, 2010 | 6.836 | 6.985 | 6.812 | 6.930 | 365,834 | +0.07(+1.03%) |
Dec 03, 2010 | 6.742 | 6.867 | 6.710 | 6.860 | 217,675 | +0.07(+1.04%) |
Dec 02, 2010 | 6.765 | 6.867 | 6.742 | 6.789 | 204,659 | +0.02(+0.23%) |
Dec 01, 2010 | 6.671 | 6.781 | 6.600 | 6.773 | 303,204 | +0.20(+3.11%) |
Nov 30, 2010 | 6.506 | 6.592 | 6.490 | 6.568 | 522,927 | -0.02(-0.36%) |
Nov 29, 2010 | 6.584 | 6.631 | 6.482 | 6.592 | 241,075 | -0.04(-0.59%) |
Nov 26, 2010 | 6.631 | 6.686 | 6.608 | 6.631 | 115,401 | -0.06(-0.82%) |
Nov 24, 2010 | 6.663 | 6.686 | 6.686 | 6.686 | 253,804 | +0.07(+1.07%) |
Nov 23, 2010 | 6.742 | 6.742 | 6.584 | 6.616 | 148,458 | -0.19(-2.77%) |
Nov 22, 2010 | 6.734 | 6.820 | 6.671 | 6.804 | 90,069 | +0.02(+0.35%) |
Nov 19, 2010 | 6.852 | 6.852 | 6.710 | 6.781 | 268,081 | -0.06(-0.92%) |
Nov 18, 2010 | 6.789 | 6.882 | 6.749 | 6.844 | 235,085 | +0.12(+1.75%) |
Nov 17, 2010 | 6.663 | 6.773 | 6.616 | 6.726 | 294,981 | +0.09(+1.42%) |
Nov 16, 2010 | 6.804 | 6.844 | 6.592 | 6.631 | 235,453 | -0.21(-3.10%) |
Nov 15, 2010 | 6.915 | 6.946 | 6.804 | 6.844 | 135,625 | -0.02(-0.23%) |
Nov 12, 2010 | 6.938 | 6.993 | 6.860 | 6.860 | 364,741 | -0.12(-1.69%) |
Nov 11, 2010 | 7.001 | 7.025 | 6.820 | 6.978 | 498,578 | -0.06(-0.89%) |
Nov 10, 2010 | 7.017 | 7.080 | 6.922 | 7.040 | 637,620 | +0.06(+0.79%) |
Nov 09, 2010 | 7.080 | 7.103 | 6.946 | 6.985 | 1,154,777 | -0.10(-1.44%) |
Nov 08, 2010 | 7.025 | 7.158 | 7.017 | 7.088 | 668,137 | +0.01(+0.11%) |
Nov 05, 2010 | 6.828 | 7.158 | 6.631 | 7.080 | 1,168,443 | +0.44(+6.64%) |
Nov 04, 2010 | 6.608 | 6.804 | 6.608 | 6.639 | 370,014 | -0.04(-0.59%) |
Nov 03, 2010 | 6.686 | 6.722 | 6.592 | 6.679 | 237,206 | -0.01(-0.12%) |
Nov 02, 2010 | 6.749 | 6.749 | 6.663 | 6.686 | 307,545 | +0.02(+0.24%) |