Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.649 | 8.889 | 8.633 | 8.780 | 59,431,100 | +0.36(+4.23%) |
Nov 29, 2011 | 8.420 | 8.536 | 8.401 | 8.424 | 49,296,672 | +0.00(+0.00%) |
Nov 28, 2011 | 8.327 | 8.474 | 8.285 | 8.424 | 44,135,816 | +0.29(+3.57%) |
Nov 25, 2011 | 8.106 | 8.238 | 8.095 | 8.133 | 14,269,417 | -0.03(-0.33%) |
Nov 23, 2011 | 8.219 | 8.273 | 8.161 | 8.161 | 43,456,968 | -0.12(-1.50%) |
Nov 22, 2011 | 8.288 | 8.319 | 8.159 | 8.285 | 46,629,736 | -0.05(-0.60%) |
Nov 21, 2011 | 8.168 | 8.377 | 8.122 | 8.335 | 54,797,044 | +0.03(+0.42%) |
Nov 18, 2011 | 8.234 | 8.327 | 8.164 | 8.300 | 43,530,816 | +0.07(+0.85%) |
Nov 17, 2011 | 8.331 | 8.416 | 8.184 | 8.230 | 57,673,364 | -0.10(-1.21%) |
Nov 16, 2011 | 8.532 | 8.571 | 8.304 | 8.331 | 48,690,620 | -0.31(-3.54%) |
Nov 15, 2011 | 8.556 | 8.691 | 8.525 | 8.637 | 31,892,944 | +0.03(+0.41%) |
Nov 14, 2011 | 8.680 | 8.745 | 8.548 | 8.602 | 30,806,170 | -0.12(-1.38%) |
Nov 11, 2011 | 8.726 | 8.809 | 8.652 | 8.722 | 45,868,968 | +0.14(+1.58%) |
Nov 10, 2011 | 8.436 | 8.629 | 8.408 | 8.587 | 43,063,984 | +0.22(+2.59%) |
Nov 09, 2011 | 8.614 | 8.621 | 8.319 | 8.370 | 81,446,680 | -0.45(-5.05%) |
Nov 08, 2011 | 8.831 | 8.858 | 8.618 | 8.815 | 40,475,500 | +0.04(+0.49%) |
Nov 07, 2011 | 8.788 | 8.836 | 8.621 | 8.773 | 43,600,836 | -0.04(-0.44%) |
Nov 04, 2011 | 8.951 | 8.962 | 8.730 | 8.811 | 51,023,960 | -0.22(-2.44%) |
Nov 03, 2011 | 8.978 | 9.075 | 8.823 | 9.032 | 54,098,788 | +0.12(+1.30%) |
Nov 02, 2011 | 9.168 | 9.241 | 8.881 | 8.916 | 63,880,344 | +0.02(+0.17%) |
Nov 01, 2011 | 8.881 | 9.009 | 8.742 | 8.900 | 73,249,680 | -0.18(-2.00%) |
Oct 31, 2011 | 9.214 | 9.245 | 9.044 | 9.082 | 46,891,368 | -0.15(-1.68%) |
Oct 28, 2011 | 9.431 | 9.501 | 9.084 | 9.237 | 96,839,872 | -0.29(-3.01%) |
Oct 27, 2011 | 9.756 | 9.807 | 9.261 | 9.524 | 98,388,384 | -0.08(-0.85%) |
Oct 26, 2011 | 9.439 | 9.679 | 9.357 | 9.605 | 66,089,068 | +0.23(+2.44%) |
Oct 25, 2011 | 9.493 | 9.536 | 9.346 | 9.377 | 38,786,812 | -0.18(-1.86%) |
Oct 24, 2011 | 9.415 | 9.594 | 9.384 | 9.555 | 39,056,652 | +0.13(+1.42%) |
Oct 21, 2011 | 9.214 | 9.435 | 9.202 | 9.421 | 45,377,320 | +0.29(+3.20%) |
Oct 20, 2011 | 9.144 | 9.245 | 8.920 | 9.129 | 38,770,596 | +0.01(+0.13%) |
Oct 19, 2011 | 9.210 | 9.303 | 9.036 | 9.117 | 47,322,828 | -0.09(-1.01%) |
Oct 18, 2011 | 9.086 | 9.311 | 8.908 | 9.210 | 45,719,464 | +0.14(+1.54%) |
Oct 17, 2011 | 9.214 | 9.245 | 9.009 | 9.071 | 31,757,964 | -0.20(-2.17%) |
Oct 14, 2011 | 9.183 | 9.307 | 9.094 | 9.272 | 36,659,364 | +0.15(+1.61%) |
Oct 13, 2011 | 9.113 | 9.175 | 9.024 | 9.125 | 38,623,804 | -0.02(-0.17%) |
Oct 12, 2011 | 8.974 | 9.226 | 8.893 | 9.140 | 49,851,004 | +0.24(+2.70%) |
Oct 11, 2011 | 8.904 | 8.993 | 8.838 | 8.900 | 33,644,608 | -0.03(-0.30%) |
Oct 10, 2011 | 8.699 | 8.927 | 8.699 | 8.927 | 30,232,552 | +0.38(+4.49%) |
Oct 07, 2011 | 8.594 | 8.664 | 8.468 | 8.544 | 47,878,520 | -0.01(-0.14%) |
Oct 06, 2011 | 8.505 | 8.567 | 8.337 | 8.556 | 40,320,956 | +0.18(+2.13%) |
Oct 05, 2011 | 8.234 | 8.393 | 8.087 | 8.377 | 52,952,408 | +0.18(+2.17%) |
Oct 04, 2011 | 7.735 | 8.215 | 7.638 | 8.199 | 84,824,896 | +0.31(+3.98%) |
Oct 03, 2011 | 7.990 | 8.207 | 7.878 | 7.886 | 67,069,052 | -0.17(-2.15%) |
Sep 30, 2011 | 8.240 | 8.298 | 8.043 | 8.059 | 57,623,396 | -0.30(-3.55%) |
Sep 29, 2011 | 8.606 | 8.660 | 8.205 | 8.356 | 53,220,012 | -0.12(-1.39%) |
Sep 28, 2011 | 8.625 | 8.814 | 8.440 | 8.473 | 53,061,196 | -0.13(-1.50%) |
Sep 27, 2011 | 8.591 | 8.787 | 8.517 | 8.602 | 42,839,888 | +0.17(+1.96%) |
Sep 26, 2011 | 8.282 | 8.463 | 8.186 | 8.436 | 42,722,372 | +0.19(+2.34%) |
Sep 23, 2011 | 8.047 | 8.290 | 7.943 | 8.244 | 54,046,076 | +0.15(+1.81%) |
Sep 22, 2011 | 8.194 | 8.244 | 7.949 | 8.097 | 72,043,184 | -0.32(-3.84%) |
Sep 21, 2011 | 8.725 | 8.756 | 8.409 | 8.421 | 51,086,700 | -0.33(-3.79%) |
Sep 20, 2011 | 8.856 | 9.014 | 8.743 | 8.752 | 48,626,168 | -0.05(-0.61%) |
Sep 19, 2011 | 8.706 | 8.849 | 8.621 | 8.806 | 35,688,080 | -0.03(-0.35%) |
Sep 16, 2011 | 8.760 | 8.845 | 8.652 | 8.837 | 62,058,348 | +0.13(+1.46%) |
Sep 15, 2011 | 8.579 | 8.729 | 8.529 | 8.710 | 34,806,428 | +0.24(+2.87%) |
Sep 14, 2011 | 8.475 | 8.594 | 8.317 | 8.467 | 69,989,088 | +0.05(+0.64%) |
Sep 13, 2011 | 8.182 | 8.440 | 8.144 | 8.413 | 63,811,852 | +0.27(+3.31%) |
Sep 12, 2011 | 7.936 | 8.159 | 7.893 | 8.144 | 52,219,920 | +0.09(+1.10%) |
Sep 09, 2011 | 8.186 | 8.205 | 7.993 | 8.055 | 77,575,696 | -0.20(-2.38%) |
Sep 08, 2011 | 8.205 | 8.348 | 8.186 | 8.252 | 57,110,576 | +0.01(+0.14%) |
Sep 07, 2011 | 8.063 | 8.263 | 8.024 | 8.240 | 35,114,816 | +0.26(+3.28%) |
Sep 06, 2011 | 7.855 | 8.001 | 7.801 | 7.978 | 39,299,296 | -0.11(-1.36%) |
Sep 02, 2011 | 8.186 | 8.226 | 8.030 | 8.088 | 42,745,204 | -0.24(-2.89%) |
Sep 01, 2011 | 8.282 | 8.451 | 8.252 | 8.329 | 55,352,032 | +0.04(+0.51%) |
Aug 31, 2011 | 8.275 | 8.440 | 8.198 | 8.286 | 40,055,620 | +0.07(+0.89%) |
Aug 30, 2011 | 8.148 | 8.282 | 8.090 | 8.213 | 37,001,872 | +0.03(+0.38%) |
Aug 29, 2011 | 8.020 | 8.190 | 7.959 | 8.182 | 33,304,420 | +0.26(+3.26%) |
Aug 26, 2011 | 7.789 | 7.970 | 7.539 | 7.924 | 57,701,616 | +0.13(+1.68%) |
Aug 25, 2011 | 7.943 | 8.009 | 7.762 | 7.793 | 50,842,992 | -0.13(-1.65%) |
Aug 24, 2011 | 7.705 | 7.970 | 7.670 | 7.924 | 63,947,700 | +0.20(+2.54%) |
Aug 23, 2011 | 7.631 | 7.735 | 7.527 | 7.728 | 66,383,972 | +0.11(+1.42%) |
Aug 22, 2011 | 7.878 | 7.878 | 7.593 | 7.620 | 45,000,644 | -0.07(-0.90%) |
Aug 19, 2011 | 7.701 | 7.928 | 7.685 | 7.689 | 51,764,308 | -0.12(-1.58%) |
Aug 18, 2011 | 7.993 | 8.063 | 7.739 | 7.812 | 67,880,512 | -0.40(-4.92%) |
Aug 17, 2011 | 8.209 | 8.313 | 8.086 | 8.217 | 39,685,028 | +0.04(+0.52%) |
Aug 16, 2011 | 8.128 | 8.230 | 8.040 | 8.174 | 42,440,144 | -0.02(-0.24%) |
Aug 15, 2011 | 7.966 | 8.219 | 7.959 | 8.194 | 47,479,796 | +0.24(+3.05%) |
Aug 12, 2011 | 7.909 | 8.007 | 7.835 | 7.951 | 51,588,440 | +0.02(+0.24%) |
Aug 11, 2011 | 7.577 | 8.040 | 7.496 | 7.932 | 83,556,424 | +0.31(+4.10%) |
Aug 10, 2011 | 7.728 | 7.928 | 7.597 | 7.620 | 125,461,024 | -0.36(-4.47%) |
Aug 09, 2011 | 7.886 | 8.040 | 7.392 | 7.976 | 135,318,640 | +0.11(+1.35%) |
Aug 08, 2011 | 8.275 | 8.402 | 7.870 | 7.870 | 111,035,128 | -0.56(-6.63%) |
Aug 05, 2011 | 8.521 | 8.675 | 8.159 | 8.429 | 82,809,496 | +0.03(+0.37%) |
Aug 04, 2011 | 8.644 | 8.668 | 8.332 | 8.398 | 87,313,640 | -0.37(-4.26%) |
Aug 03, 2011 | 8.841 | 8.903 | 8.610 | 8.772 | 93,448,872 | +0.02(+0.18%) |
Aug 02, 2011 | 9.087 | 9.149 | 8.752 | 8.756 | 75,441,008 | -0.43(-4.70%) |
Aug 01, 2011 | 9.303 | 9.369 | 9.080 | 9.188 | 39,905,604 | -0.07(-0.71%) |
Jul 29, 2011 | 9.261 | 9.376 | 9.195 | 9.253 | 46,437,028 | -0.06(-0.62%) |
Jul 28, 2011 | 9.465 | 9.477 | 9.295 | 9.311 | 55,303,320 | -0.19(-1.99%) |
Jul 27, 2011 | 9.673 | 9.681 | 9.461 | 9.500 | 46,159,448 | -0.22(-2.30%) |
Jul 26, 2011 | 9.638 | 9.777 | 9.592 | 9.723 | 45,176,116 | +0.08(+0.84%) |
Jul 25, 2011 | 9.488 | 9.692 | 9.459 | 9.642 | 43,452,536 | +0.07(+0.72%) |
Jul 22, 2011 | 9.477 | 9.592 | 9.415 | 9.573 | 33,554,464 | +0.10(+1.10%) |
Jul 21, 2011 | 9.326 | 9.556 | 9.315 | 9.469 | 38,709,652 | +0.19(+2.03%) |
Jul 20, 2011 | 9.411 | 9.461 | 9.269 | 9.280 | 41,218,648 | -0.15(-1.55%) |
Jul 19, 2011 | 9.284 | 9.465 | 9.272 | 9.426 | 36,175,904 | +0.21(+2.24%) |
Jul 18, 2011 | 9.272 | 9.303 | 9.102 | 9.220 | 57,063,488 | -0.08(-0.81%) |
Jul 15, 2011 | 9.396 | 9.396 | 9.220 | 9.295 | 65,825,728 | -0.11(-1.21%) |
Jul 14, 2011 | 9.507 | 9.577 | 9.384 | 9.409 | 58,744,072 | -0.06(-0.59%) |
Jul 13, 2011 | 9.573 | 9.619 | 9.446 | 9.465 | 49,831,184 | -0.02(-0.20%) |
Jul 12, 2011 | 9.673 | 9.712 | 9.484 | 9.484 | 55,317,640 | -0.16(-1.64%) |
Jul 11, 2011 | 9.739 | 9.821 | 9.592 | 9.642 | 52,934,464 | -0.18(-1.88%) |
Jul 08, 2011 | 9.762 | 9.868 | 9.692 | 9.827 | 58,855,248 | -0.03(-0.27%) |
Jul 07, 2011 | 9.893 | 9.945 | 9.839 | 9.854 | 44,172,920 | +0.03(+0.35%) |
Jul 06, 2011 | 10.02 | 10.04 | 9.796 | 9.819 | 45,470,368 | -0.18(-1.85%) |
Jul 05, 2011 | 9.920 | 10.07 | 9.900 | 10.00 | 33,730,328 | +0.09(+0.93%) |
Jul 01, 2011 | 9.746 | 9.935 | 9.696 | 9.912 | 30,398,416 | +0.19(+1.99%) |
Jun 30, 2011 | 9.588 | 9.768 | 9.576 | 9.718 | 36,186,164 | +0.15(+1.60%) |
Jun 29, 2011 | 9.515 | 9.645 | 9.507 | 9.565 | 52,527,376 | +0.07(+0.73%) |
Jun 28, 2011 | 9.319 | 9.500 | 9.273 | 9.496 | 59,809,364 | +0.19(+2.02%) |
Jun 27, 2011 | 9.181 | 9.381 | 9.024 | 9.308 | 48,327,936 | +0.26(+2.93%) |
Jun 24, 2011 | 9.220 | 9.227 | 8.990 | 9.043 | 101,139,960 | -0.05(-0.55%) |
Jun 23, 2011 | 9.105 | 9.112 | 8.959 | 9.093 | 50,352,440 | -0.08(-0.88%) |
Jun 22, 2011 | 9.174 | 9.285 | 9.147 | 9.174 | 36,579,204 | -0.05(-0.54%) |
Jun 21, 2011 | 9.108 | 9.239 | 9.047 | 9.224 | 39,044,584 | +0.14(+1.52%) |
Jun 20, 2011 | 9.109 | 9.158 | 8.997 | 9.085 | 38,063,848 | +0.02(+0.17%) |
Jun 17, 2011 | 9.105 | 9.108 | 9.020 | 9.070 | 51,808,424 | +0.08(+0.90%) |
Jun 16, 2011 | 8.986 | 9.062 | 8.944 | 8.990 | 44,223,004 | -0.01(-0.09%) |
Jun 15, 2011 | 9.105 | 9.128 | 8.970 | 8.997 | 46,437,608 | -0.18(-1.96%) |
Jun 14, 2011 | 9.166 | 9.243 | 9.143 | 9.178 | 40,666,744 | +0.08(+0.93%) |
Jun 13, 2011 | 9.166 | 9.174 | 9.039 | 9.093 | 46,371,716 | -0.07(-0.75%) |
Jun 10, 2011 | 9.170 | 9.247 | 9.143 | 9.162 | 56,756,152 | -0.16(-1.73%) |
Jun 09, 2011 | 9.289 | 9.346 | 9.227 | 9.323 | 39,424,188 | +0.07(+0.79%) |
Jun 08, 2011 | 9.158 | 9.350 | 9.158 | 9.250 | 42,801,532 | +0.04(+0.42%) |
Jun 07, 2011 | 9.204 | 9.365 | 9.178 | 9.212 | 69,640,064 | +0.04(+0.42%) |
Jun 06, 2011 | 9.266 | 9.331 | 9.158 | 9.174 | 46,783,308 | -0.12(-1.28%) |
Jun 03, 2011 | 9.327 | 9.408 | 9.224 | 9.293 | 52,665,924 | -0.06(-0.66%) |
May 24, 2011 | 9.450 | 9.480 | 9.312 | 9.354 | 38,358,704 | -0.06(-0.65%) |
May 23, 2011 | 9.504 | 9.523 | 9.339 | 9.415 | 42,580,112 | -0.22(-2.27%) |
May 20, 2011 | 9.722 | 9.726 | 9.576 | 9.634 | 38,331,420 | -0.10(-1.02%) |
May 19, 2011 | 9.749 | 9.768 | 9.611 | 9.734 | 31,439,868 | +0.00(+0.04%) |
May 18, 2011 | 9.561 | 9.730 | 9.480 | 9.730 | 37,735,776 | +0.13(+1.40%) |
May 17, 2011 | 9.438 | 9.603 | 9.411 | 9.596 | 53,829,176 | +0.12(+1.25%) |
May 16, 2011 | 9.576 | 9.588 | 9.469 | 9.477 | 51,419,164 | -0.16(-1.67%) |
May 13, 2011 | 9.760 | 9.787 | 9.576 | 9.638 | 35,758,660 | -0.12(-1.22%) |
May 12, 2011 | 9.739 | 9.807 | 9.649 | 9.757 | 36,175,312 | -0.03(-0.27%) |
May 11, 2011 | 9.841 | 9.856 | 9.645 | 9.783 | 49,780,688 | -0.12(-1.20%) |
May 10, 2011 | 9.757 | 9.937 | 9.726 | 9.902 | 44,647,528 | +0.21(+2.14%) |
May 09, 2011 | 9.760 | 9.803 | 9.649 | 9.695 | 35,694,872 | -0.06(-0.63%) |
May 06, 2011 | 9.906 | 9.929 | 9.745 | 9.757 | 46,570,268 | -0.05(-0.47%) |
May 05, 2011 | 9.891 | 9.968 | 9.741 | 9.803 | 52,673,592 | -0.15(-1.54%) |
May 04, 2011 | 10.37 | 10.42 | 9.925 | 9.956 | 77,355,512 | -0.25(-2.44%) |
May 03, 2011 | 10.24 | 10.32 | 10.10 | 10.21 | 38,457,256 | -0.03(-0.26%) |
May 02, 2011 | 10.24 | 10.32 | 9.998 | 10.23 | 48,491,460 | +0.18(+1.79%) |
Apr 29, 2011 | 9.983 | 10.06 | 9.937 | 10.05 | 59,266,460 | +0.03(+0.31%) |
Apr 28, 2011 | 9.906 | 10.05 | 9.883 | 10.02 | 43,585,160 | +0.11(+1.12%) |
Apr 27, 2011 | 9.845 | 9.929 | 9.776 | 9.910 | 28,506,286 | +0.10(+0.98%) |
Apr 26, 2011 | 9.711 | 9.822 | 9.707 | 9.814 | 27,616,182 | +0.12(+1.19%) |
Apr 25, 2011 | 9.684 | 9.718 | 9.619 | 9.699 | 23,280,428 | -0.02(-0.20%) |
Apr 21, 2011 | 9.507 | 9.726 | 9.504 | 9.718 | 42,123,636 | +0.18(+1.89%) |
Apr 20, 2011 | 9.450 | 9.553 | 9.411 | 9.538 | 44,423,916 | +0.22(+2.39%) |
Apr 19, 2011 | 9.220 | 9.333 | 9.166 | 9.316 | 37,224,184 | +0.13(+1.38%) |
Apr 18, 2011 | 9.231 | 9.318 | 9.147 | 9.189 | 45,350,800 | -0.20(-2.16%) |
Apr 15, 2011 | 9.316 | 9.492 | 9.262 | 9.392 | 52,351,924 | +0.09(+0.99%) |
Apr 14, 2011 | 9.212 | 9.360 | 9.136 | 9.300 | 36,892,956 | +0.02(+0.21%) |
Apr 13, 2011 | 9.346 | 9.362 | 9.147 | 9.281 | 50,653,052 | -0.04(-0.45%) |
Apr 12, 2011 | 9.331 | 9.400 | 9.273 | 9.323 | 43,176,544 | -0.09(-0.98%) |
Apr 11, 2011 | 9.500 | 9.538 | 9.388 | 9.415 | 27,234,934 | -0.05(-0.53%) |
Apr 08, 2011 | 9.507 | 9.599 | 9.440 | 9.465 | 31,605,300 | +0.02(+0.16%) |
Apr 07, 2011 | 9.488 | 9.565 | 9.411 | 9.450 | 30,386,600 | -0.07(-0.77%) |
Apr 06, 2011 | 9.665 | 9.680 | 9.469 | 9.523 | 38,807,756 | -0.13(-1.31%) |
Apr 05, 2011 | 9.703 | 9.730 | 9.596 | 9.649 | 30,698,190 | -0.04(-0.40%) |
Apr 04, 2011 | 9.668 | 9.699 | 9.569 | 9.688 | 25,449,128 | +0.06(+0.65%) |
Apr 01, 2011 | 9.469 | 9.665 | 9.450 | 9.625 | 45,666,332 | +0.19(+1.98%) |
Mar 31, 2011 | 9.415 | 9.480 | 9.354 | 9.438 | 29,526,254 | +0.01(+0.09%) |
Mar 30, 2011 | 9.430 | 9.465 | 9.366 | 9.430 | 29,819,126 | +0.07(+0.72%) |
Mar 29, 2011 | 9.305 | 9.419 | 9.251 | 9.362 | 33,488,540 | +0.03(+0.37%) |
Mar 28, 2011 | 9.560 | 9.591 | 9.308 | 9.327 | 33,571,524 | -0.23(-2.36%) |
Mar 25, 2011 | 9.495 | 9.602 | 9.450 | 9.553 | 32,831,740 | +0.11(+1.16%) |
Mar 24, 2011 | 9.266 | 9.480 | 9.213 | 9.443 | 39,349,812 | +0.24(+2.62%) |
Mar 23, 2011 | 9.133 | 9.247 | 9.030 | 9.201 | 34,043,452 | +0.02(+0.17%) |
Mar 22, 2011 | 9.205 | 9.297 | 9.137 | 9.186 | 30,795,896 | -0.04(-0.46%) |
Mar 21, 2011 | 9.161 | 9.293 | 9.129 | 9.228 | 42,014,124 | +0.12(+1.30%) |
Mar 18, 2011 | 9.343 | 9.347 | 9.109 | 9.110 | 62,375,084 | -0.08(-0.89%) |
Mar 17, 2011 | 9.075 | 9.236 | 9.049 | 9.192 | 46,062,756 | +0.24(+2.71%) |
Mar 16, 2011 | 9.133 | 9.205 | 8.901 | 8.949 | 75,368,464 | -0.27(-2.98%) |
Mar 15, 2011 | 9.106 | 9.293 | 9.064 | 9.224 | 50,237,832 | -0.13(-1.35%) |
Mar 14, 2011 | 9.446 | 9.476 | 9.243 | 9.350 | 39,760,772 | -0.18(-1.84%) |
Mar 11, 2011 | 9.377 | 9.633 | 9.373 | 9.526 | 37,090,364 | +0.09(+0.93%) |
Mar 10, 2011 | 9.526 | 9.541 | 9.312 | 9.438 | 53,477,648 | -0.23(-2.33%) |
Mar 09, 2011 | 9.728 | 9.770 | 9.610 | 9.664 | 35,268,532 | -0.10(-0.97%) |
Mar 08, 2011 | 9.705 | 9.858 | 9.637 | 9.759 | 42,768,276 | +0.05(+0.55%) |
Mar 07, 2011 | 9.816 | 9.858 | 9.551 | 9.705 | 36,766,852 | -0.05(-0.51%) |
Mar 04, 2011 | 9.805 | 9.839 | 9.639 | 9.755 | 27,979,484 | -0.08(-0.85%) |
Mar 03, 2011 | 9.652 | 9.873 | 9.629 | 9.839 | 44,605,532 | +0.27(+2.79%) |
Mar 02, 2011 | 9.641 | 9.679 | 9.541 | 9.572 | 36,380,016 | -0.08(-0.83%) |
Mar 01, 2011 | 9.847 | 9.893 | 9.641 | 9.652 | 44,039,000 | -0.18(-1.86%) |
Feb 28, 2011 | 9.679 | 9.858 | 9.663 | 9.835 | 49,579,392 | +0.19(+1.98%) |
Feb 25, 2011 | 9.541 | 9.683 | 9.457 | 9.644 | 34,073,444 | +0.12(+1.28%) |
Feb 24, 2011 | 9.480 | 9.545 | 9.366 | 9.522 | 44,744,596 | +0.02(+0.24%) |
Feb 23, 2011 | 9.599 | 9.660 | 9.434 | 9.499 | 41,798,116 | -0.10(-0.99%) |
Feb 22, 2011 | 9.675 | 9.790 | 9.557 | 9.595 | 49,765,508 | -0.21(-2.10%) |
Feb 18, 2011 | 9.618 | 9.828 | 9.534 | 9.801 | 54,502,868 | +0.17(+1.78%) |
Feb 17, 2011 | 9.568 | 9.694 | 9.499 | 9.629 | 46,759,388 | +0.03(+0.36%) |
Feb 16, 2011 | 9.518 | 9.683 | 9.427 | 9.595 | 97,735,792 | +0.37(+4.01%) |
Feb 15, 2011 | 9.079 | 9.224 | 9.060 | 9.224 | 52,883,940 | +0.11(+1.21%) |
Feb 14, 2011 | 9.137 | 9.163 | 9.026 | 9.114 | 33,804,668 | -0.05(-0.53%) |
Feb 11, 2011 | 9.033 | 9.194 | 8.991 | 9.162 | 34,184,504 | +0.08(+0.91%) |
Feb 10, 2011 | 8.934 | 9.087 | 8.930 | 9.079 | 30,092,858 | +0.10(+1.06%) |
Feb 09, 2011 | 9.049 | 9.053 | 8.961 | 8.984 | 34,836,752 | -0.05(-0.55%) |
Feb 08, 2011 | 8.965 | 9.037 | 8.934 | 9.033 | 27,116,074 | +0.05(+0.51%) |
Feb 07, 2011 | 8.873 | 9.014 | 8.793 | 8.988 | 27,933,240 | +0.10(+1.16%) |
Feb 04, 2011 | 8.843 | 8.927 | 8.770 | 8.885 | 26,290,238 | +0.02(+0.26%) |
Feb 03, 2011 | 8.785 | 8.885 | 8.724 | 8.862 | 29,773,404 | +0.05(+0.61%) |
Feb 02, 2011 | 8.888 | 8.938 | 8.751 | 8.808 | 35,663,520 | -0.13(-1.41%) |
Feb 01, 2011 | 8.743 | 8.953 | 8.705 | 8.934 | 39,968,952 | +0.25(+2.86%) |
Jan 31, 2011 | 8.705 | 8.873 | 8.682 | 8.686 | 44,505,236 | -0.03(-0.39%) |
Jan 28, 2011 | 8.900 | 9.011 | 8.659 | 8.720 | 48,644,064 | -0.18(-2.02%) |
Jan 27, 2011 | 8.904 | 9.083 | 8.885 | 8.900 | 38,071,280 | -0.00(-0.04%) |
Jan 26, 2011 | 8.904 | 8.995 | 8.885 | 8.904 | 30,415,000 | -0.01(-0.09%) |
Jan 25, 2011 | 8.969 | 9.011 | 8.812 | 8.911 | 38,681,660 | -0.10(-1.10%) |
Jan 24, 2011 | 8.972 | 9.037 | 8.957 | 9.011 | 29,803,624 | +0.03(+0.30%) |
Jan 21, 2011 | 8.881 | 9.087 | 8.873 | 8.984 | 45,145,452 | +0.10(+1.16%) |
Jan 20, 2011 | 8.770 | 8.949 | 8.747 | 8.881 | 49,799,136 | +0.06(+0.69%) |
Jan 19, 2011 | 8.766 | 9.041 | 8.751 | 8.820 | 91,300,616 | +0.12(+1.40%) |
Jan 18, 2011 | 8.690 | 8.795 | 8.663 | 8.697 | 41,772,460 | +0.02(+0.26%) |
Jan 14, 2011 | 8.560 | 8.678 | 8.556 | 8.675 | 25,433,648 | +0.07(+0.80%) |
Jan 13, 2011 | 8.587 | 8.654 | 8.564 | 8.606 | 31,931,642 | +0.00(+0.04%) |
Jan 12, 2011 | 8.686 | 8.690 | 8.571 | 8.602 | 26,835,304 | -0.03(-0.31%) |
Jan 11, 2011 | 8.686 | 8.713 | 8.594 | 8.629 | 30,672,094 | -0.04(-0.52%) |
Jan 10, 2011 | 8.613 | 8.713 | 8.579 | 8.674 | 34,319,540 | +0.01(+0.09%) |
Jan 07, 2011 | 8.732 | 8.732 | 8.613 | 8.666 | 35,091,840 | -0.02(-0.27%) |
Jan 06, 2011 | 8.652 | 8.793 | 8.648 | 8.689 | 44,859,776 | +0.01(+0.08%) |
Jan 05, 2011 | 8.484 | 8.701 | 8.484 | 8.682 | 40,550,816 | +0.11(+1.33%) |
Jan 04, 2011 | 8.514 | 8.576 | 8.449 | 8.569 | 33,388,862 | +0.03(+0.32%) |
Jan 03, 2011 | 8.465 | 8.629 | 8.419 | 8.541 | 54,229,376 | +0.19(+2.26%) |
Dec 31, 2010 | 8.375 | 8.386 | 8.276 | 8.352 | 20,672,948 | -0.04(-0.50%) |
Dec 30, 2010 | 8.333 | 8.417 | 8.303 | 8.394 | 13,855,296 | +0.05(+0.59%) |
Dec 29, 2010 | 8.398 | 8.440 | 8.333 | 8.345 | 15,809,017 | -0.05(-0.59%) |
Dec 28, 2010 | 8.405 | 8.432 | 8.284 | 8.394 | 26,611,662 | -0.01(-0.09%) |
Dec 27, 2010 | 8.424 | 8.462 | 8.350 | 8.402 | 19,520,774 | -0.03(-0.36%) |
Dec 23, 2010 | 8.424 | 8.485 | 8.367 | 8.432 | 24,347,426 | -0.01(-0.09%) |
Dec 22, 2010 | 8.466 | 8.504 | 8.386 | 8.440 | 22,871,958 | -0.02(-0.22%) |
Dec 21, 2010 | 8.364 | 8.478 | 8.307 | 8.459 | 47,038,692 | +0.12(+1.46%) |
Dec 20, 2010 | 8.200 | 8.360 | 8.143 | 8.337 | 45,498,492 | +0.19(+2.38%) |
Dec 17, 2010 | 8.215 | 8.242 | 8.124 | 8.143 | 74,081,128 | -0.09(-1.06%) |
Dec 16, 2010 | 8.223 | 8.307 | 8.204 | 8.230 | 59,141,532 | +0.02(+0.19%) |
Dec 15, 2010 | 8.364 | 8.394 | 8.215 | 8.215 | 60,145,084 | -0.14(-1.73%) |
Dec 14, 2010 | 8.219 | 8.514 | 8.189 | 8.360 | 81,664,152 | +0.25(+3.14%) |
Dec 13, 2010 | 8.116 | 8.132 | 8.048 | 8.105 | 45,987,084 | +0.00(+0.05%) |
Dec 10, 2010 | 7.968 | 8.101 | 7.957 | 8.101 | 65,457,512 | +0.18(+2.22%) |
Dec 09, 2010 | 7.926 | 7.964 | 7.854 | 7.926 | 26,854,454 | +0.02(+0.28%) |
Dec 08, 2010 | 7.919 | 7.949 | 7.869 | 7.904 | 23,559,538 | +0.00(+0.00%) |
Dec 07, 2010 | 7.892 | 7.943 | 7.854 | 7.904 | 37,757,896 | +0.07(+0.91%) |
Dec 06, 2010 | 7.839 | 7.881 | 7.774 | 7.832 | 36,468,820 | -0.04(-0.52%) |
Dec 03, 2010 | 7.858 | 7.911 | 7.797 | 7.873 | 39,722,812 | -0.00(-0.05%) |
Dec 02, 2010 | 7.911 | 7.957 | 7.824 | 7.877 | 43,146,368 | -0.04(-0.53%) |