Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 4.370 | 4.640 | 4.320 | 4.610 | 2,265,104 | +0.47(+11.35%) |
Nov 29, 2011 | 4.150 | 4.200 | 4.040 | 4.140 | 2,119,072 | +0.01(+0.24%) |
Nov 28, 2011 | 4.100 | 4.170 | 4.020 | 4.130 | 1,662,832 | +0.18(+4.56%) |
Nov 25, 2011 | 4.000 | 4.050 | 3.940 | 3.950 | 441,621 | -0.05(-1.25%) |
Nov 23, 2011 | 4.080 | 4.100 | 4.000 | 4.000 | 857,831 | -0.13(-3.15%) |
Nov 22, 2011 | 4.150 | 4.290 | 4.110 | 4.130 | 805,559 | -0.01(-0.24%) |
Nov 21, 2011 | 4.050 | 4.170 | 4.000 | 4.140 | 1,273,741 | +0.06(+1.47%) |
Nov 18, 2011 | 4.200 | 4.230 | 4.060 | 4.080 | 915,505 | -0.07(-1.69%) |
Nov 17, 2011 | 4.150 | 4.350 | 4.130 | 4.150 | 1,465,413 | -0.01(-0.24%) |
Nov 16, 2011 | 4.190 | 4.350 | 4.160 | 4.160 | 1,719,102 | -0.11(-2.58%) |
Nov 15, 2011 | 4.240 | 4.300 | 4.160 | 4.270 | 1,119,485 | +0.01(+0.23%) |
Nov 14, 2011 | 4.440 | 4.440 | 4.170 | 4.260 | 1,765,645 | -0.15(-3.40%) |
Nov 11, 2011 | 4.370 | 4.460 | 4.316 | 4.410 | 1,182,750 | +0.15(+3.52%) |
Nov 10, 2011 | 4.370 | 4.460 | 4.210 | 4.260 | 1,865,285 | +0.00(+0.00%) |
Nov 09, 2011 | 4.200 | 4.440 | 4.170 | 4.260 | 2,278,405 | +0.00(+0.00%) |
Nov 08, 2011 | 4.240 | 4.320 | 4.170 | 4.260 | 2,846,821 | +0.09(+2.16%) |
Nov 07, 2011 | 4.290 | 4.300 | 4.020 | 4.170 | 4,299,066 | -0.09(-2.11%) |
Nov 04, 2011 | 4.440 | 4.490 | 4.150 | 4.260 | 4,292,897 | -0.27(-5.96%) |
Nov 03, 2011 | 4.460 | 4.620 | 4.340 | 4.530 | 3,175,313 | +0.17(+3.90%) |
Nov 02, 2011 | 4.850 | 4.860 | 4.310 | 4.360 | 6,135,301 | -0.26(-5.63%) |
Nov 01, 2011 | 4.810 | 4.950 | 4.530 | 4.620 | 12,342,902 | -3.11(-40.23%) |
Oct 31, 2011 | 7.450 | 8.250 | 7.450 | 7.730 | 3,552,900 | +0.13(+1.71%) |
Oct 28, 2011 | 7.730 | 7.840 | 7.430 | 7.600 | 1,672,883 | -0.21(-2.69%) |
Oct 27, 2011 | 7.690 | 7.830 | 7.250 | 7.810 | 2,301,322 | +0.49(+6.69%) |
Oct 26, 2011 | 7.430 | 7.500 | 6.820 | 7.320 | 1,536,938 | +0.04(+0.55%) |
Oct 25, 2011 | 7.330 | 7.630 | 7.130 | 7.280 | 1,911,298 | -0.16(-2.15%) |
Oct 24, 2011 | 7.150 | 7.530 | 6.860 | 7.440 | 5,868,374 | +1.45(+24.21%) |
Oct 21, 2011 | 5.630 | 6.000 | 5.630 | 5.990 | 844,749 | +0.52(+9.51%) |
Oct 20, 2011 | 5.560 | 5.599 | 5.290 | 5.470 | 556,621 | -0.10(-1.80%) |
Oct 19, 2011 | 5.870 | 5.870 | 5.550 | 5.570 | 647,219 | -0.30(-5.11%) |
Oct 18, 2011 | 5.570 | 5.930 | 5.380 | 5.870 | 800,460 | +0.32(+5.77%) |
Oct 17, 2011 | 5.880 | 6.045 | 5.510 | 5.550 | 1,057,735 | -0.41(-6.88%) |
Oct 14, 2011 | 5.720 | 6.010 | 5.640 | 5.960 | 813,600 | +0.33(+5.86%) |
Oct 13, 2011 | 5.600 | 5.690 | 5.430 | 5.630 | 481,359 | -0.04(-0.71%) |
Oct 12, 2011 | 5.700 | 5.770 | 5.552 | 5.670 | 1,018,599 | +0.04(+0.71%) |
Oct 11, 2011 | 5.760 | 5.840 | 5.560 | 5.630 | 675,086 | -0.22(-3.76%) |
Oct 10, 2011 | 5.730 | 5.940 | 5.670 | 5.850 | 658,836 | +0.27(+4.84%) |
Oct 07, 2011 | 5.890 | 5.890 | 5.560 | 5.580 | 1,081,278 | -0.38(-6.38%) |
Oct 06, 2011 | 5.620 | 5.970 | 5.420 | 5.960 | 1,112,788 | +0.30(+5.30%) |
Oct 05, 2011 | 5.470 | 5.690 | 5.270 | 5.660 | 994,937 | +0.19(+3.38%) |
Oct 04, 2011 | 4.820 | 5.510 | 4.820 | 5.475 | 1,493,788 | +0.58(+11.96%) |
Oct 03, 2011 | 5.470 | 5.550 | 4.890 | 4.890 | 1,342,944 | -0.57(-10.44%) |
Sep 30, 2011 | 5.520 | 5.710 | 5.450 | 5.460 | 908,435 | -0.21(-3.70%) |
Sep 29, 2011 | 5.700 | 5.838 | 5.500 | 5.670 | 1,145,407 | +0.17(+3.09%) |
Sep 28, 2011 | 6.030 | 6.180 | 5.470 | 5.500 | 1,538,618 | -0.49(-8.18%) |
Sep 27, 2011 | 6.090 | 6.330 | 5.970 | 5.990 | 1,800,302 | -0.05(-0.83%) |
Sep 26, 2011 | 6.240 | 6.330 | 5.790 | 6.040 | 1,463,732 | -0.15(-2.42%) |
Sep 23, 2011 | 6.150 | 6.270 | 6.050 | 6.190 | 1,094,252 | +0.04(+0.65%) |
Sep 22, 2011 | 5.960 | 6.430 | 5.790 | 6.150 | 2,078,195 | +0.12(+1.99%) |
Sep 21, 2011 | 6.410 | 6.500 | 6.000 | 6.030 | 1,767,322 | -0.41(-6.37%) |
Sep 20, 2011 | 6.990 | 7.020 | 6.360 | 6.440 | 2,036,027 | -0.47(-6.80%) |
Sep 19, 2011 | 6.750 | 7.090 | 6.700 | 6.910 | 924,839 | +0.00(+0.00%) |
Sep 16, 2011 | 7.140 | 7.219 | 6.320 | 6.910 | 2,631,489 | -0.15(-2.12%) |
Sep 15, 2011 | 7.390 | 7.400 | 6.970 | 7.060 | 1,678,584 | -0.22(-3.02%) |
Sep 14, 2011 | 7.410 | 7.740 | 7.270 | 7.280 | 1,444,429 | -0.06(-0.82%) |
Sep 13, 2011 | 7.070 | 7.400 | 7.000 | 7.340 | 985,210 | +0.32(+4.56%) |
Sep 12, 2011 | 6.840 | 7.140 | 6.770 | 7.020 | 731,297 | +0.01(+0.14%) |
Sep 09, 2011 | 7.100 | 7.270 | 6.880 | 7.010 | 1,065,088 | -0.20(-2.77%) |
Sep 08, 2011 | 7.300 | 7.520 | 7.051 | 7.210 | 1,047,024 | -0.19(-2.57%) |
Sep 07, 2011 | 6.910 | 7.410 | 6.810 | 7.400 | 1,135,488 | +0.63(+9.31%) |
Sep 06, 2011 | 6.510 | 6.780 | 6.440 | 6.770 | 711,933 | -0.04(-0.59%) |
Sep 02, 2011 | 6.940 | 7.170 | 6.670 | 6.810 | 1,037,134 | -0.35(-4.89%) |
Sep 01, 2011 | 7.530 | 7.710 | 7.100 | 7.160 | 750,973 | -0.32(-4.28%) |
Aug 31, 2011 | 7.510 | 7.870 | 7.330 | 7.480 | 1,366,513 | +0.05(+0.67%) |
Aug 30, 2011 | 7.040 | 7.555 | 6.960 | 7.430 | 2,119,857 | +0.34(+4.80%) |
Aug 29, 2011 | 6.540 | 7.100 | 6.530 | 7.090 | 1,522,595 | +0.65(+10.09%) |
Aug 26, 2011 | 5.970 | 6.450 | 5.860 | 6.440 | 839,969 | +0.42(+6.98%) |
Aug 25, 2011 | 6.400 | 6.400 | 6.010 | 6.020 | 913,192 | -0.26(-4.14%) |
Aug 24, 2011 | 6.260 | 6.430 | 6.050 | 6.280 | 805,431 | +0.01(+0.16%) |
Aug 23, 2011 | 5.860 | 6.270 | 5.750 | 6.270 | 991,468 | +0.46(+7.92%) |
Aug 22, 2011 | 6.360 | 6.430 | 5.780 | 5.810 | 1,362,325 | -0.34(-5.53%) |
Aug 19, 2011 | 6.050 | 6.330 | 5.902 | 6.150 | 1,380,606 | -0.03(-0.49%) |
Aug 18, 2011 | 6.580 | 6.780 | 6.100 | 6.180 | 1,657,438 | -0.49(-7.35%) |
Aug 17, 2011 | 6.860 | 7.000 | 6.550 | 6.670 | 723,528 | -0.15(-2.20%) |
Aug 16, 2011 | 7.000 | 7.060 | 6.650 | 6.820 | 1,208,164 | -0.31(-4.35%) |
Aug 15, 2011 | 6.910 | 7.140 | 6.850 | 7.130 | 840,090 | +0.33(+4.85%) |
Aug 12, 2011 | 6.880 | 6.970 | 6.610 | 6.800 | 1,077,276 | +0.08(+1.19%) |
Aug 11, 2011 | 6.690 | 6.890 | 6.350 | 6.720 | 1,436,988 | +0.14(+2.13%) |
Aug 10, 2011 | 6.800 | 6.940 | 6.310 | 6.580 | 1,593,618 | -0.45(-6.40%) |
Aug 09, 2011 | 6.688 | 7.030 | 5.710 | 7.030 | 2,934,660 | +1.07(+17.95%) |
Aug 08, 2011 | 6.220 | 6.380 | 5.930 | 5.960 | 2,176,760 | -0.78(-11.57%) |
Aug 05, 2011 | 7.000 | 7.080 | 6.120 | 6.740 | 2,111,612 | -0.07(-1.03%) |
Aug 04, 2011 | 7.550 | 7.550 | 6.810 | 6.810 | 1,909,395 | -0.85(-11.10%) |
Aug 03, 2011 | 7.660 | 7.760 | 7.270 | 7.660 | 756,176 | +0.04(+0.52%) |
Aug 02, 2011 | 7.860 | 8.120 | 7.610 | 7.620 | 1,306,496 | -0.27(-3.42%) |
Aug 01, 2011 | 7.970 | 8.100 | 7.760 | 7.890 | 1,427,597 | +0.19(+2.47%) |
Jul 29, 2011 | 7.680 | 8.000 | 7.520 | 7.700 | 1,344,442 | -0.05(-0.65%) |
Jul 28, 2011 | 7.590 | 8.090 | 7.540 | 7.750 | 1,217,209 | +0.15(+1.97%) |
Jul 27, 2011 | 7.800 | 7.860 | 7.130 | 7.600 | 1,801,924 | -0.29(-3.68%) |
Jul 26, 2011 | 8.020 | 8.121 | 7.680 | 7.890 | 1,038,924 | -0.18(-2.23%) |
Jul 25, 2011 | 8.520 | 8.560 | 8.070 | 8.070 | 937,590 | -0.61(-7.03%) |
Jul 22, 2011 | 8.670 | 8.751 | 8.570 | 8.680 | 343,083 | -0.02(-0.23%) |
Jul 21, 2011 | 8.630 | 8.770 | 8.500 | 8.700 | 550,171 | +0.15(+1.75%) |
Jul 20, 2011 | 8.800 | 8.819 | 8.470 | 8.550 | 494,747 | -0.28(-3.17%) |
Jul 19, 2011 | 8.600 | 8.880 | 8.570 | 8.830 | 485,006 | +0.28(+3.27%) |
Jul 18, 2011 | 8.830 | 8.950 | 8.410 | 8.550 | 850,079 | -0.34(-3.82%) |
Jul 15, 2011 | 8.730 | 8.960 | 8.650 | 8.890 | 1,013,473 | +0.18(+2.07%) |
Jul 14, 2011 | 8.900 | 8.930 | 8.680 | 8.710 | 694,379 | -0.16(-1.80%) |
Jul 13, 2011 | 8.910 | 9.120 | 8.800 | 8.870 | 922,927 | +0.03(+0.34%) |
Jul 12, 2011 | 8.590 | 9.000 | 8.510 | 8.840 | 1,281,638 | +0.17(+1.96%) |
Jul 11, 2011 | 9.000 | 9.110 | 8.630 | 8.670 | 1,100,543 | -0.45(-4.93%) |
Jul 08, 2011 | 9.080 | 9.190 | 8.930 | 9.120 | 521,720 | -0.10(-1.08%) |
Jul 07, 2011 | 9.190 | 9.240 | 9.050 | 9.220 | 1,016,791 | +0.03(+0.27%) |
Jul 06, 2011 | 9.080 | 9.200 | 9.020 | 9.195 | 697,304 | +0.09(+0.93%) |
Jul 05, 2011 | 9.150 | 9.230 | 9.060 | 9.110 | 520,416 | -0.06(-0.65%) |
Jul 01, 2011 | 9.010 | 9.220 | 8.910 | 9.170 | 766,103 | +0.21(+2.34%) |
Jun 30, 2011 | 9.160 | 9.240 | 8.950 | 8.960 | 648,180 | -0.19(-2.08%) |
Jun 29, 2011 | 9.090 | 9.240 | 8.940 | 9.150 | 488,190 | +0.06(+0.66%) |
Jun 28, 2011 | 9.040 | 9.090 | 8.990 | 9.090 | 871,424 | +0.09(+1.00%) |
Jun 27, 2011 | 8.870 | 9.050 | 8.750 | 9.000 | 1,099,455 | +0.26(+2.97%) |
Jun 24, 2011 | 8.900 | 8.900 | 8.660 | 8.740 | 2,779,487 | -0.16(-1.80%) |
Jun 23, 2011 | 8.860 | 8.930 | 8.650 | 8.900 | 1,248,232 | -0.06(-0.67%) |
Jun 22, 2011 | 9.140 | 9.200 | 8.950 | 8.960 | 807,850 | -0.27(-2.93%) |
Jun 21, 2011 | 9.250 | 9.420 | 9.110 | 9.230 | 1,319,203 | +0.08(+0.87%) |
Jun 20, 2011 | 9.270 | 9.340 | 9.110 | 9.150 | 1,581,256 | -0.20(-2.14%) |
Jun 17, 2011 | 9.440 | 9.610 | 9.260 | 9.350 | 2,879,156 | +0.03(+0.32%) |
Jun 16, 2011 | 9.220 | 9.480 | 9.130 | 9.320 | 1,317,836 | +0.09(+0.98%) |
Jun 15, 2011 | 9.120 | 9.420 | 9.010 | 9.230 | 1,512,044 | -0.04(-0.43%) |
Jun 14, 2011 | 8.980 | 9.370 | 8.960 | 9.270 | 1,537,102 | +0.40(+4.51%) |
Jun 13, 2011 | 9.110 | 9.280 | 8.800 | 8.870 | 1,291,302 | -0.25(-2.74%) |
Jun 10, 2011 | 9.350 | 9.430 | 8.870 | 9.120 | 1,894,249 | -0.28(-2.98%) |
Jun 09, 2011 | 9.500 | 9.900 | 9.280 | 9.400 | 1,271,354 | -0.09(-0.95%) |
Jun 08, 2011 | 9.710 | 9.780 | 9.390 | 9.490 | 2,318,368 | -0.27(-2.77%) |
Jun 07, 2011 | 9.020 | 10.17 | 8.990 | 9.760 | 5,886,392 | +1.07(+12.31%) |
Jun 06, 2011 | 10.03 | 10.28 | 8.031 | 8.690 | 13,834,363 | -2.20(-20.20%) |
Jun 03, 2011 | 10.81 | 11.15 | 10.79 | 10.89 | 1,216,686 | +0.30(+2.83%) |
May 24, 2011 | 11.15 | 11.27 | 10.57 | 10.59 | 1,416,508 | -0.35(-3.20%) |
May 23, 2011 | 11.12 | 11.22 | 10.85 | 10.94 | 1,019,471 | -0.40(-3.53%) |
May 20, 2011 | 11.64 | 11.74 | 11.27 | 11.34 | 1,135,805 | -0.35(-2.95%) |
May 19, 2011 | 12.01 | 12.01 | 11.34 | 11.69 | 2,071,024 | +0.03(+0.21%) |
May 18, 2011 | 11.20 | 11.72 | 11.03 | 11.66 | 1,669,107 | +0.51(+4.57%) |
May 17, 2011 | 10.88 | 11.20 | 10.81 | 11.15 | 920,558 | +0.15(+1.36%) |
May 16, 2011 | 11.00 | 11.34 | 10.95 | 11.00 | 1,532,052 | +0.05(+0.50%) |
May 13, 2011 | 10.96 | 11.19 | 10.82 | 10.95 | 1,107,699 | +0.03(+0.23%) |
May 12, 2011 | 10.77 | 11.05 | 10.58 | 10.92 | 821,965 | +0.07(+0.65%) |
May 11, 2011 | 10.93 | 10.94 | 10.76 | 10.85 | 1,123,873 | -0.14(-1.27%) |
May 10, 2011 | 11.11 | 11.16 | 10.90 | 10.99 | 1,091,071 | -0.03(-0.27%) |
May 09, 2011 | 10.89 | 11.10 | 10.75 | 11.02 | 1,104,804 | +0.07(+0.64%) |
May 06, 2011 | 10.86 | 11.01 | 10.77 | 10.95 | 1,528,229 | +0.24(+2.24%) |
May 05, 2011 | 11.00 | 11.00 | 10.68 | 10.71 | 2,210,380 | -0.41(-3.69%) |
May 04, 2011 | 11.55 | 11.66 | 11.06 | 11.12 | 2,481,608 | -0.45(-3.89%) |
May 03, 2011 | 11.72 | 11.94 | 11.37 | 11.57 | 1,833,288 | -0.25(-2.12%) |
May 02, 2011 | 11.85 | 12.29 | 11.70 | 11.82 | 2,074,266 | -0.44(-3.59%) |
Apr 29, 2011 | 12.35 | 12.44 | 12.01 | 12.26 | 1,405,147 | -0.10(-0.81%) |
Apr 28, 2011 | 12.37 | 12.40 | 12.09 | 12.36 | 891,727 | -0.01(-0.08%) |
Apr 27, 2011 | 12.40 | 12.61 | 11.95 | 12.37 | 1,611,391 | +0.02(+0.16%) |
Apr 26, 2011 | 12.14 | 12.59 | 12.03 | 12.35 | 1,458,487 | +0.27(+2.24%) |
Apr 25, 2011 | 11.93 | 12.24 | 11.81 | 12.08 | 1,236,086 | +0.30(+2.55%) |
Apr 21, 2011 | 11.75 | 11.87 | 11.56 | 11.78 | 1,080,999 | +0.13(+1.12%) |
Apr 20, 2011 | 11.39 | 11.74 | 11.21 | 11.65 | 1,167,788 | +0.36(+3.19%) |
Apr 19, 2011 | 11.59 | 11.75 | 11.17 | 11.29 | 1,189,891 | -0.36(-3.09%) |
Apr 18, 2011 | 11.96 | 11.96 | 11.57 | 11.65 | 994,538 | -0.31(-2.59%) |
Apr 15, 2011 | 12.00 | 12.04 | 11.87 | 11.96 | 1,650,678 | +0.16(+1.36%) |
Apr 14, 2011 | 11.51 | 11.87 | 11.31 | 11.80 | 1,981,240 | +0.26(+2.25%) |
Apr 13, 2011 | 11.74 | 11.74 | 11.15 | 11.54 | 1,522,775 | +0.13(+1.14%) |
Apr 12, 2011 | 12.01 | 12.25 | 11.28 | 11.41 | 4,423,226 | +0.36(+3.26%) |
Apr 11, 2011 | 11.14 | 11.23 | 11.02 | 11.05 | 1,089,089 | -0.04(-0.36%) |
Apr 08, 2011 | 11.10 | 11.25 | 10.94 | 11.09 | 700,448 | +0.09(+0.82%) |
Apr 07, 2011 | 11.08 | 11.15 | 10.93 | 11.00 | 1,454,388 | -0.10(-0.90%) |
Apr 06, 2011 | 11.42 | 11.42 | 10.98 | 11.10 | 2,066,501 | -0.28(-2.46%) |
Apr 05, 2011 | 11.07 | 11.50 | 11.00 | 11.38 | 2,840,723 | +0.26(+2.34%) |
Apr 04, 2011 | 11.50 | 11.50 | 11.07 | 11.12 | 1,282,094 | -0.35(-3.05%) |
Apr 01, 2011 | 11.41 | 11.56 | 11.32 | 11.47 | 1,614,487 | +0.14(+1.24%) |
Mar 31, 2011 | 11.30 | 11.36 | 11.08 | 11.33 | 3,267,283 | -0.05(-0.44%) |
Mar 30, 2011 | 11.77 | 11.88 | 11.34 | 11.38 | 2,270,132 | -0.44(-3.72%) |
Mar 29, 2011 | 11.40 | 11.83 | 11.37 | 11.82 | 1,408,270 | +0.39(+3.41%) |
Mar 28, 2011 | 11.56 | 11.63 | 11.38 | 11.43 | 859,256 | -0.10(-0.87%) |
Mar 25, 2011 | 11.81 | 11.87 | 11.53 | 11.53 | 868,549 | -0.14(-1.20%) |
Mar 24, 2011 | 11.29 | 11.82 | 11.24 | 11.67 | 1,389,949 | +0.42(+3.73%) |
Mar 23, 2011 | 11.27 | 11.33 | 11.03 | 11.25 | 1,148,322 | +0.12(+1.08%) |
Mar 22, 2011 | 11.54 | 11.58 | 11.06 | 11.13 | 1,492,059 | -0.42(-3.64%) |
Mar 21, 2011 | 11.50 | 11.65 | 11.38 | 11.55 | 1,482,027 | +0.20(+1.76%) |
Mar 18, 2011 | 11.03 | 11.39 | 10.87 | 11.35 | 4,547,428 | +0.45(+4.13%) |
Mar 17, 2011 | 10.99 | 11.09 | 10.88 | 10.90 | 1,480,824 | -0.04(-0.37%) |
Mar 16, 2011 | 11.16 | 11.25 | 10.90 | 10.94 | 3,803,699 | -0.21(-1.88%) |
Mar 15, 2011 | 10.83 | 11.24 | 10.82 | 11.15 | 1,566,212 | -0.05(-0.45%) |
Mar 14, 2011 | 11.14 | 11.28 | 10.99 | 11.20 | 1,424,070 | -0.04(-0.36%) |
Mar 11, 2011 | 11.12 | 11.49 | 11.10 | 11.24 | 1,614,208 | -0.07(-0.62%) |
Mar 10, 2011 | 11.40 | 11.54 | 11.06 | 11.31 | 6,142,917 | +0.03(+0.27%) |
Mar 09, 2011 | 11.28 | 11.54 | 11.03 | 11.28 | 1,983,478 | -0.06(-0.49%) |
Mar 08, 2011 | 10.93 | 11.57 | 10.81 | 11.34 | 2,790,072 | -0.00(-0.04%) |
Mar 07, 2011 | 11.79 | 11.95 | 10.94 | 11.34 | 3,071,012 | -0.41(-3.49%) |
Mar 04, 2011 | 11.81 | 11.94 | 11.53 | 11.75 | 1,663,342 | -0.09(-0.76%) |
Mar 03, 2011 | 12.50 | 12.82 | 11.76 | 11.84 | 2,919,417 | -0.45(-3.66%) |
Mar 02, 2011 | 12.20 | 12.36 | 11.52 | 12.29 | 1,776,786 | +0.46(+3.89%) |
Mar 01, 2011 | 12.48 | 12.71 | 11.68 | 11.83 | 1,907,683 | -0.62(-4.98%) |
Feb 28, 2011 | 11.95 | 12.69 | 11.85 | 12.45 | 3,387,038 | +0.63(+5.33%) |
Feb 25, 2011 | 11.62 | 11.85 | 11.48 | 11.82 | 1,720,792 | +0.25(+2.16%) |
Feb 24, 2011 | 11.44 | 11.77 | 11.26 | 11.57 | 2,391,050 | +0.05(+0.43%) |
Feb 23, 2011 | 10.51 | 12.00 | 10.40 | 11.52 | 7,222,008 | +0.97(+9.19%) |
Feb 22, 2011 | 10.51 | 10.90 | 10.31 | 10.55 | 3,095,656 | -0.21(-1.95%) |
Feb 18, 2011 | 10.60 | 10.80 | 10.23 | 10.76 | 7,124,080 | +0.87(+8.80%) |
Feb 17, 2011 | 9.630 | 10.10 | 9.570 | 9.890 | 1,942,337 | +0.20(+2.06%) |
Feb 16, 2011 | 9.650 | 10.21 | 9.460 | 9.690 | 3,247,499 | -0.35(-3.49%) |
Feb 15, 2011 | 10.08 | 10.21 | 9.780 | 10.04 | 1,385,033 | -0.05(-0.50%) |
Feb 14, 2011 | 9.940 | 10.85 | 9.820 | 10.09 | 4,053,973 | +0.21(+2.13%) |
Feb 11, 2011 | 9.650 | 9.950 | 9.570 | 9.880 | 1,313,613 | +0.21(+2.17%) |
Feb 10, 2011 | 9.670 | 9.880 | 9.400 | 9.670 | 1,148,077 | -0.09(-0.92%) |
Feb 09, 2011 | 9.970 | 9.990 | 9.610 | 9.760 | 877,713 | -0.21(-2.13%) |
Feb 08, 2011 | 9.920 | 10.00 | 9.790 | 9.973 | 1,044,425 | +0.05(+0.53%) |
Feb 07, 2011 | 9.770 | 10.12 | 9.760 | 9.920 | 1,541,121 | +0.16(+1.64%) |
Feb 04, 2011 | 9.630 | 9.845 | 9.570 | 9.760 | 1,146,753 | +0.10(+1.04%) |
Feb 03, 2011 | 9.500 | 9.840 | 9.350 | 9.660 | 1,212,564 | +0.10(+1.05%) |
Feb 02, 2011 | 9.250 | 9.820 | 9.000 | 9.560 | 2,050,692 | +0.30(+3.24%) |
Feb 01, 2011 | 8.670 | 9.460 | 8.510 | 9.260 | 1,881,238 | +0.59(+6.81%) |
Jan 31, 2011 | 8.700 | 8.830 | 8.250 | 8.670 | 1,421,390 | +0.05(+0.58%) |
Jan 28, 2011 | 8.970 | 8.970 | 8.370 | 8.620 | 2,885,141 | -0.41(-4.54%) |
Jan 27, 2011 | 8.780 | 9.250 | 8.530 | 9.030 | 2,700,326 | +0.22(+2.50%) |
Jan 26, 2011 | 7.990 | 8.880 | 7.870 | 8.810 | 4,259,201 | +0.88(+11.10%) |
Jan 25, 2011 | 7.780 | 7.990 | 7.700 | 7.930 | 1,050,039 | +0.13(+1.67%) |
Jan 24, 2011 | 7.470 | 7.930 | 7.470 | 7.800 | 1,056,752 | +0.33(+4.42%) |
Jan 21, 2011 | 7.530 | 7.700 | 7.470 | 7.470 | 1,089,884 | +0.01(+0.13%) |
Jan 20, 2011 | 7.150 | 7.500 | 7.100 | 7.460 | 1,150,867 | +0.24(+3.32%) |
Jan 19, 2011 | 7.500 | 7.540 | 7.210 | 7.220 | 1,298,509 | -0.32(-4.24%) |
Jan 18, 2011 | 7.690 | 7.750 | 7.400 | 7.540 | 1,121,835 | -0.12(-1.57%) |
Jan 14, 2011 | 7.360 | 7.700 | 7.290 | 7.660 | 1,205,297 | +0.30(+4.08%) |
Jan 13, 2011 | 7.760 | 7.780 | 7.300 | 7.360 | 1,996,073 | -0.39(-5.03%) |
Jan 12, 2011 | 7.920 | 7.950 | 7.630 | 7.750 | 1,241,493 | -0.11(-1.40%) |
Jan 11, 2011 | 7.970 | 8.000 | 7.750 | 7.860 | 1,239,275 | -0.07(-0.88%) |
Jan 10, 2011 | 8.250 | 8.250 | 7.910 | 7.930 | 1,280,977 | -0.07(-0.88%) |
Jan 07, 2011 | 8.200 | 8.250 | 7.805 | 8.000 | 1,027,644 | -0.19(-2.32%) |
Jan 06, 2011 | 8.000 | 8.270 | 8.000 | 8.190 | 1,279,751 | +0.23(+2.89%) |
Jan 05, 2011 | 7.750 | 8.060 | 7.650 | 7.960 | 1,799,961 | +0.19(+2.45%) |
Jan 04, 2011 | 8.410 | 8.520 | 7.650 | 7.770 | 2,731,504 | -0.72(-8.53%) |
Jan 03, 2011 | 8.320 | 8.770 | 8.320 | 8.495 | 1,517,968 | +0.28(+3.47%) |
Dec 31, 2010 | 8.570 | 8.620 | 8.160 | 8.210 | 1,383,773 | -0.38(-4.42%) |
Dec 30, 2010 | 8.670 | 8.790 | 8.540 | 8.590 | 628,089 | -0.12(-1.38%) |
Dec 29, 2010 | 8.860 | 8.880 | 8.660 | 8.710 | 620,135 | -0.14(-1.58%) |
Dec 28, 2010 | 8.770 | 8.890 | 8.730 | 8.850 | 984,778 | +0.07(+0.80%) |
Dec 27, 2010 | 8.680 | 8.850 | 8.620 | 8.780 | 794,990 | +0.06(+0.69%) |
Dec 23, 2010 | 8.750 | 8.900 | 8.650 | 8.720 | 1,023,284 | +0.05(+0.58%) |
Dec 22, 2010 | 9.070 | 9.120 | 8.610 | 8.670 | 1,585,471 | -0.41(-4.52%) |
Dec 21, 2010 | 8.710 | 9.200 | 8.600 | 9.080 | 2,371,470 | +0.37(+4.25%) |
Dec 20, 2010 | 8.780 | 8.780 | 8.450 | 8.710 | 2,037,471 | -0.07(-0.80%) |
Dec 17, 2010 | 8.200 | 8.850 | 8.010 | 8.780 | 4,167,894 | +0.57(+6.94%) |
Dec 16, 2010 | 8.032 | 8.355 | 7.730 | 8.210 | 3,238,775 | +0.00(+0.00%) |
Dec 15, 2010 | 7.160 | 8.270 | 7.120 | 8.210 | 5,779,122 | +1.00(+13.87%) |
Dec 14, 2010 | 6.850 | 7.410 | 6.800 | 7.210 | 3,293,377 | +0.40(+5.87%) |
Dec 13, 2010 | 6.700 | 6.850 | 6.580 | 6.810 | 2,043,264 | +0.17(+2.56%) |
Dec 10, 2010 | 6.470 | 6.770 | 6.260 | 6.640 | 2,431,104 | +0.13(+2.00%) |
Dec 09, 2010 | 5.860 | 6.600 | 5.800 | 6.510 | 4,216,368 | +0.69(+11.86%) |
Dec 08, 2010 | 5.980 | 5.980 | 5.800 | 5.820 | 1,061,290 | -0.11(-1.85%) |
Dec 07, 2010 | 6.020 | 6.085 | 5.870 | 5.930 | 1,702,969 | +0.06(+1.02%) |
Dec 06, 2010 | 5.870 | 5.990 | 5.780 | 5.870 | 1,105,458 | -0.03(-0.51%) |
Dec 03, 2010 | 5.840 | 5.960 | 5.650 | 5.900 | 1,411,088 | -0.01(-0.17%) |
Dec 02, 2010 | 6.000 | 6.040 | 5.750 | 5.910 | 2,242,111 | -0.06(-1.01%) |