Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 9.190 | 9.255 | 9.009 | 9.018 | 357,000 | -0.17(-1.88%) |
Dec 29, 2011 | 8.813 | 9.225 | 8.787 | 9.190 | 429,976 | +0.44(+5.01%) |
Dec 28, 2011 | 9.033 | 9.073 | 8.702 | 8.752 | 368,711 | -0.27(-3.01%) |
Dec 27, 2011 | 8.945 | 9.219 | 8.778 | 9.024 | 337,337 | +0.06(+0.72%) |
Dec 23, 2011 | 9.167 | 9.167 | 8.922 | 8.959 | 249,916 | -0.07(-0.78%) |
Dec 21, 2011 | 8.770 | 9.065 | 8.574 | 9.030 | 345,293 | +0.27(+3.14%) |
Dec 20, 2011 | 8.226 | 8.910 | 8.226 | 8.755 | 607,335 | +0.74(+9.26%) |
Dec 19, 2011 | 8.106 | 8.291 | 7.937 | 8.013 | 642,552 | -0.02(-0.22%) |
Dec 16, 2011 | 8.460 | 8.606 | 8.001 | 8.031 | 1,213,756 | -0.34(-4.05%) |
Dec 15, 2011 | 8.159 | 8.495 | 8.159 | 8.369 | 389,671 | +0.35(+4.37%) |
Dec 14, 2011 | 8.261 | 8.402 | 7.998 | 8.019 | 474,142 | -0.34(-4.12%) |
Dec 13, 2011 | 8.565 | 8.764 | 8.241 | 8.364 | 442,731 | -0.16(-1.88%) |
Dec 12, 2011 | 8.194 | 8.612 | 8.007 | 8.524 | 393,022 | +0.20(+2.39%) |
Dec 09, 2011 | 7.952 | 8.387 | 7.879 | 8.326 | 323,884 | +0.39(+4.97%) |
Dec 08, 2011 | 8.366 | 8.410 | 7.782 | 7.931 | 803,254 | -0.83(-9.47%) |
Dec 07, 2011 | 8.510 | 8.764 | 8.342 | 8.761 | 245,158 | +0.21(+2.49%) |
Dec 06, 2011 | 8.375 | 8.612 | 8.267 | 8.548 | 193,841 | +0.17(+1.99%) |
Dec 05, 2011 | 8.387 | 8.530 | 8.149 | 8.381 | 242,871 | +0.16(+1.92%) |
Dec 02, 2011 | 8.171 | 8.293 | 8.008 | 8.223 | 133,422 | +0.18(+2.25%) |
Dec 01, 2011 | 8.080 | 8.200 | 7.984 | 8.042 | 230,982 | -0.10(-1.22%) |
Nov 30, 2011 | 7.817 | 8.168 | 7.668 | 8.142 | 560,509 | +0.66(+8.82%) |
Nov 29, 2011 | 7.405 | 7.513 | 7.350 | 7.481 | 140,692 | +0.06(+0.75%) |
Nov 28, 2011 | 7.293 | 7.466 | 7.188 | 7.426 | 292,791 | +0.38(+5.39%) |
Nov 25, 2011 | 7.179 | 7.464 | 7.046 | 7.046 | 115,154 | -0.17(-2.33%) |
Nov 23, 2011 | 7.362 | 7.379 | 7.179 | 7.214 | 217,416 | -0.22(-2.93%) |
Nov 22, 2011 | 7.597 | 7.649 | 7.420 | 7.432 | 132,702 | -0.19(-2.51%) |
Nov 21, 2011 | 7.469 | 7.635 | 7.420 | 7.623 | 286,739 | +0.02(+0.27%) |
Nov 18, 2011 | 7.559 | 7.629 | 7.464 | 7.603 | 142,089 | +0.04(+0.54%) |
Nov 17, 2011 | 7.840 | 7.843 | 7.504 | 7.562 | 257,472 | -0.27(-3.48%) |
Nov 16, 2011 | 7.936 | 8.223 | 7.823 | 7.835 | 146,675 | -0.22(-2.73%) |
Nov 15, 2011 | 7.733 | 8.113 | 7.620 | 8.055 | 185,537 | +0.25(+3.23%) |
Nov 14, 2011 | 7.901 | 8.063 | 7.701 | 7.803 | 271,935 | -0.17(-2.07%) |
Nov 11, 2011 | 7.779 | 7.994 | 7.719 | 7.968 | 184,132 | +0.29(+3.81%) |
Nov 10, 2011 | 7.663 | 7.745 | 7.495 | 7.675 | 189,304 | +0.15(+2.04%) |
Nov 09, 2011 | 7.820 | 7.858 | 7.510 | 7.521 | 234,518 | -0.53(-6.59%) |
Nov 08, 2011 | 7.933 | 8.078 | 7.661 | 8.052 | 148,676 | +0.21(+2.62%) |
Nov 07, 2011 | 7.921 | 8.055 | 7.611 | 7.846 | 144,856 | -0.10(-1.31%) |
Nov 04, 2011 | 7.814 | 8.063 | 7.713 | 7.950 | 308,306 | +0.01(+0.15%) |
Nov 03, 2011 | 7.724 | 7.962 | 7.382 | 7.939 | 252,714 | +0.34(+4.50%) |
Nov 02, 2011 | 7.640 | 7.745 | 7.356 | 7.597 | 379,316 | +0.10(+1.39%) |
Nov 01, 2011 | 7.808 | 7.808 | 7.275 | 7.492 | 499,446 | -0.64(-7.91%) |
Oct 31, 2011 | 8.223 | 8.524 | 8.026 | 8.136 | 219,579 | -0.25(-3.01%) |
Oct 28, 2011 | 8.414 | 8.626 | 8.287 | 8.388 | 294,188 | -0.04(-0.52%) |
Oct 27, 2011 | 8.263 | 8.490 | 7.823 | 8.432 | 3,137,595 | +0.47(+5.94%) |
Oct 26, 2011 | 7.898 | 8.122 | 7.658 | 7.959 | 265,010 | +0.17(+2.23%) |
Oct 25, 2011 | 8.095 | 8.208 | 7.733 | 7.785 | 254,329 | -0.37(-4.51%) |
Oct 24, 2011 | 7.762 | 8.223 | 7.672 | 8.153 | 300,036 | +0.43(+5.63%) |
Oct 21, 2011 | 7.550 | 7.800 | 7.435 | 7.719 | 352,899 | +0.26(+3.42%) |
Oct 20, 2011 | 7.281 | 7.487 | 7.061 | 7.464 | 520,692 | +0.17(+2.35%) |
Oct 19, 2011 | 7.408 | 7.516 | 7.219 | 7.293 | 306,477 | -0.12(-1.68%) |
Oct 18, 2011 | 7.075 | 7.478 | 7.075 | 7.417 | 737,704 | +0.36(+5.14%) |
Oct 17, 2011 | 7.211 | 7.261 | 7.026 | 7.055 | 449,364 | -0.24(-3.30%) |
Oct 14, 2011 | 7.348 | 7.385 | 7.110 | 7.295 | 401,932 | +0.05(+0.64%) |
Oct 13, 2011 | 7.052 | 7.466 | 6.693 | 7.249 | 661,622 | -0.27(-3.59%) |
Oct 12, 2011 | 7.356 | 7.611 | 7.246 | 7.519 | 379,430 | +0.20(+2.77%) |
Oct 11, 2011 | 7.290 | 7.362 | 7.101 | 7.316 | 629,961 | -0.01(-0.16%) |
Oct 10, 2011 | 7.014 | 7.339 | 7.014 | 7.327 | 328,779 | +0.34(+4.81%) |
Oct 07, 2011 | 7.330 | 7.475 | 6.899 | 6.991 | 285,839 | -0.35(-4.78%) |
Oct 06, 2011 | 7.232 | 7.356 | 7.106 | 7.342 | 602,839 | +0.10(+1.36%) |
Oct 05, 2011 | 7.394 | 7.588 | 7.119 | 7.243 | 739,861 | -0.16(-2.15%) |
Oct 04, 2011 | 6.640 | 7.411 | 6.640 | 7.403 | 599,427 | +0.70(+10.42%) |
Oct 03, 2011 | 6.878 | 7.116 | 6.701 | 6.704 | 609,719 | -0.27(-3.83%) |
Sep 30, 2011 | 7.295 | 7.374 | 6.953 | 6.971 | 346,333 | -0.42(-5.69%) |
Sep 29, 2011 | 7.298 | 7.510 | 7.133 | 7.391 | 225,582 | +0.27(+3.83%) |
Sep 28, 2011 | 7.432 | 7.638 | 7.098 | 7.119 | 234,801 | -0.29(-3.95%) |
Sep 27, 2011 | 7.272 | 7.704 | 7.124 | 7.411 | 340,340 | +0.31(+4.41%) |
Sep 26, 2011 | 7.084 | 7.124 | 6.855 | 7.098 | 340,751 | +0.05(+0.66%) |
Sep 23, 2011 | 6.803 | 7.119 | 6.672 | 7.052 | 426,410 | +0.25(+3.66%) |
Sep 22, 2011 | 6.895 | 7.237 | 6.727 | 6.803 | 1,091,183 | -0.28(-3.93%) |
Sep 21, 2011 | 7.414 | 7.478 | 7.064 | 7.081 | 346,581 | -0.32(-4.31%) |
Sep 20, 2011 | 7.707 | 7.707 | 7.359 | 7.400 | 376,056 | -0.27(-3.51%) |
Sep 19, 2011 | 7.733 | 7.804 | 7.548 | 7.669 | 533,989 | -0.22(-2.79%) |
Sep 16, 2011 | 8.226 | 8.333 | 7.872 | 7.890 | 766,837 | -0.29(-3.51%) |
Sep 15, 2011 | 8.197 | 8.232 | 7.977 | 8.177 | 259,428 | +0.08(+1.04%) |
Sep 14, 2011 | 7.977 | 8.226 | 7.655 | 8.092 | 358,843 | +0.22(+2.80%) |
Sep 13, 2011 | 7.846 | 8.078 | 7.692 | 7.872 | 372,299 | +0.04(+0.48%) |
Sep 12, 2011 | 7.513 | 7.849 | 7.426 | 7.835 | 369,242 | +0.21(+2.70%) |
Sep 09, 2011 | 7.887 | 7.956 | 7.510 | 7.629 | 413,352 | -0.37(-4.64%) |
Sep 08, 2011 | 8.206 | 8.458 | 7.936 | 8.000 | 416,129 | -0.26(-3.19%) |
Sep 07, 2011 | 7.930 | 8.269 | 7.846 | 8.263 | 321,665 | +0.46(+5.95%) |
Sep 06, 2011 | 7.432 | 7.832 | 7.319 | 7.800 | 825,113 | +0.12(+1.62%) |
Sep 02, 2011 | 7.985 | 8.197 | 7.649 | 7.675 | 694,057 | -0.52(-6.36%) |
Sep 01, 2011 | 8.890 | 9.000 | 8.066 | 8.197 | 904,783 | -0.66(-7.46%) |
Aug 31, 2011 | 9.058 | 9.116 | 8.724 | 8.858 | 358,301 | -0.13(-1.45%) |
Aug 30, 2011 | 8.959 | 9.124 | 8.658 | 8.988 | 292,142 | -0.01(-0.13%) |
Aug 29, 2011 | 8.440 | 9.005 | 8.417 | 9.000 | 399,354 | +0.69(+8.30%) |
Aug 26, 2011 | 8.150 | 8.321 | 7.919 | 8.310 | 273,874 | +0.11(+1.31%) |
Aug 25, 2011 | 8.258 | 8.429 | 8.119 | 8.203 | 353,050 | +0.01(+0.07%) |
Aug 24, 2011 | 7.913 | 8.307 | 7.853 | 8.197 | 275,885 | +0.23(+2.91%) |
Aug 23, 2011 | 7.527 | 7.968 | 7.452 | 7.965 | 512,070 | +0.45(+5.94%) |
Aug 22, 2011 | 7.591 | 7.672 | 7.420 | 7.519 | 321,603 | +0.14(+1.85%) |
Aug 19, 2011 | 7.182 | 7.536 | 7.078 | 7.382 | 438,123 | +0.07(+0.95%) |
Aug 18, 2011 | 7.577 | 7.577 | 7.229 | 7.313 | 551,536 | -0.48(-6.21%) |
Aug 17, 2011 | 7.881 | 8.104 | 7.690 | 7.797 | 216,815 | -0.04(-0.52%) |
Aug 16, 2011 | 8.029 | 8.150 | 7.782 | 7.837 | 379,778 | -0.31(-3.81%) |
Aug 15, 2011 | 7.840 | 8.182 | 7.794 | 8.148 | 299,460 | +0.35(+4.50%) |
Aug 12, 2011 | 7.739 | 7.887 | 7.687 | 7.797 | 364,857 | +0.10(+1.36%) |
Aug 11, 2011 | 7.313 | 7.791 | 7.200 | 7.692 | 886,667 | +0.42(+5.74%) |
Aug 10, 2011 | 7.455 | 7.765 | 7.235 | 7.275 | 596,446 | -0.37(-4.78%) |
Aug 09, 2011 | 7.391 | 7.692 | 6.965 | 7.640 | 1,121,724 | +0.45(+6.29%) |
Aug 08, 2011 | 7.608 | 8.020 | 7.182 | 7.188 | 1,105,060 | -0.62(-7.91%) |
Aug 05, 2011 | 7.707 | 8.171 | 7.556 | 7.806 | 739,367 | +0.17(+2.24%) |
Aug 04, 2011 | 7.704 | 7.835 | 7.626 | 7.635 | 677,841 | -0.19(-2.37%) |
Aug 03, 2011 | 7.916 | 7.956 | 7.635 | 7.820 | 440,594 | -0.11(-1.35%) |
Aug 02, 2011 | 8.348 | 8.391 | 7.921 | 7.927 | 372,237 | -0.47(-5.58%) |
Aug 01, 2011 | 8.600 | 8.684 | 8.290 | 8.395 | 334,244 | -0.15(-1.71%) |
Jul 29, 2011 | 8.353 | 8.623 | 8.333 | 8.542 | 286,950 | +0.06(+0.75%) |
Jul 28, 2011 | 8.504 | 8.698 | 8.455 | 8.478 | 396,156 | +0.02(+0.21%) |
Jul 27, 2011 | 8.808 | 8.976 | 8.452 | 8.461 | 412,848 | -0.43(-4.83%) |
Jul 26, 2011 | 9.055 | 9.104 | 8.866 | 8.890 | 226,093 | -0.19(-2.08%) |
Jul 25, 2011 | 9.040 | 9.190 | 8.979 | 9.078 | 472,783 | -0.03(-0.32%) |
Jul 22, 2011 | 9.156 | 9.208 | 9.058 | 9.107 | 405,779 | -0.09(-1.01%) |
Jul 21, 2011 | 9.110 | 9.220 | 9.023 | 9.200 | 353,896 | +0.10(+1.05%) |
Jul 20, 2011 | 9.145 | 9.145 | 8.884 | 9.104 | 415,701 | -0.06(-0.70%) |
Jul 19, 2011 | 9.008 | 9.260 | 8.794 | 9.168 | 1,047,260 | +0.27(+3.00%) |
Jul 18, 2011 | 8.385 | 8.939 | 8.232 | 8.901 | 796,163 | +0.54(+6.48%) |
Jul 15, 2011 | 8.443 | 8.759 | 8.275 | 8.359 | 1,876,741 | -0.08(-1.00%) |
Jul 14, 2011 | 7.032 | 8.617 | 7.032 | 8.443 | 3,510,543 | +1.47(+21.02%) |
Jul 13, 2011 | 6.997 | 7.150 | 6.893 | 6.977 | 422,519 | -0.02(-0.29%) |
Jul 12, 2011 | 6.950 | 7.043 | 6.878 | 6.997 | 267,974 | +0.03(+0.42%) |
Jul 11, 2011 | 6.971 | 7.066 | 6.823 | 6.968 | 271,648 | -0.10(-1.39%) |
Jul 08, 2011 | 7.035 | 7.130 | 6.939 | 7.066 | 441,063 | -0.09(-1.22%) |
Jul 07, 2011 | 7.040 | 7.240 | 7.006 | 7.153 | 420,997 | +0.15(+2.19%) |
Jul 06, 2011 | 7.046 | 7.133 | 6.942 | 7.000 | 201,290 | -0.08(-1.19%) |
Jul 05, 2011 | 7.072 | 7.139 | 6.919 | 7.084 | 321,913 | +0.03(+0.45%) |
Jul 01, 2011 | 6.945 | 7.148 | 6.882 | 7.052 | 490,986 | +0.11(+1.54%) |
Jun 30, 2011 | 6.861 | 6.962 | 6.843 | 6.945 | 352,685 | +0.06(+0.84%) |
Jun 29, 2011 | 7.029 | 7.029 | 6.861 | 6.887 | 362,614 | -0.10(-1.37%) |
Jun 28, 2011 | 6.948 | 7.011 | 6.826 | 6.982 | 324,718 | +0.08(+1.22%) |
Jun 27, 2011 | 7.487 | 7.539 | 6.706 | 6.898 | 1,453,260 | -0.74(-9.71%) |
Jun 24, 2011 | 7.733 | 7.933 | 7.594 | 7.640 | 455,136 | -0.08(-1.09%) |
Jun 23, 2011 | 7.768 | 7.768 | 7.658 | 7.724 | 404,816 | -0.11(-1.41%) |
Jun 22, 2011 | 8.029 | 8.159 | 7.829 | 7.835 | 316,583 | -0.23(-2.80%) |
Jun 21, 2011 | 8.040 | 8.116 | 7.973 | 8.061 | 156,518 | +0.07(+0.91%) |
Jun 20, 2011 | 7.988 | 8.046 | 7.759 | 7.988 | 209,601 | +0.09(+1.17%) |
Jun 17, 2011 | 7.982 | 8.185 | 7.858 | 7.895 | 1,325,270 | -0.04(-0.47%) |
Jun 16, 2011 | 7.779 | 7.961 | 7.756 | 7.933 | 259,252 | +0.17(+2.20%) |
Jun 15, 2011 | 7.748 | 7.913 | 7.678 | 7.762 | 394,324 | -0.08(-0.96%) |
Jun 14, 2011 | 7.910 | 7.985 | 7.788 | 7.837 | 394,583 | +0.00(+0.00%) |
Jun 13, 2011 | 7.643 | 7.849 | 7.640 | 7.837 | 451,224 | +0.23(+3.01%) |
Jun 10, 2011 | 7.562 | 7.623 | 7.536 | 7.608 | 378,930 | -0.01(-0.11%) |
Jun 09, 2011 | 7.690 | 7.692 | 7.606 | 7.617 | 508,492 | -0.06(-0.83%) |
Jun 08, 2011 | 7.568 | 7.727 | 7.568 | 7.681 | 416,350 | +0.07(+0.88%) |
Jun 07, 2011 | 7.681 | 7.753 | 7.536 | 7.614 | 440,932 | -0.06(-0.76%) |
Jun 06, 2011 | 7.806 | 7.872 | 7.658 | 7.672 | 225,482 | -0.15(-1.89%) |
Jun 03, 2011 | 7.852 | 7.948 | 7.814 | 7.820 | 318,891 | -0.46(-5.50%) |
May 24, 2011 | 8.206 | 8.433 | 8.134 | 8.275 | 494,787 | +0.14(+1.66%) |
May 23, 2011 | 8.203 | 8.203 | 8.065 | 8.140 | 222,410 | -0.21(-2.52%) |
May 20, 2011 | 8.566 | 8.580 | 8.333 | 8.350 | 343,159 | -0.28(-3.30%) |
May 19, 2011 | 8.701 | 8.710 | 8.500 | 8.635 | 247,418 | +0.00(+0.00%) |
May 18, 2011 | 8.603 | 8.661 | 8.597 | 8.635 | 255,242 | +0.05(+0.54%) |
May 17, 2011 | 8.747 | 8.828 | 8.569 | 8.589 | 359,898 | -0.19(-2.20%) |
May 16, 2011 | 8.736 | 8.879 | 8.727 | 8.782 | 208,947 | -0.01(-0.07%) |
May 13, 2011 | 9.084 | 9.262 | 8.785 | 8.787 | 185,426 | -0.26(-2.93%) |
May 12, 2011 | 8.986 | 9.101 | 8.903 | 9.052 | 328,191 | +0.01(+0.06%) |
May 11, 2011 | 9.124 | 9.185 | 9.012 | 9.046 | 168,951 | -0.14(-1.50%) |
May 10, 2011 | 9.136 | 9.303 | 9.055 | 9.185 | 193,868 | +0.09(+0.98%) |
May 09, 2011 | 9.003 | 9.113 | 8.957 | 9.095 | 158,243 | +0.07(+0.73%) |
May 06, 2011 | 9.242 | 9.280 | 9.003 | 9.029 | 173,235 | -0.10(-1.07%) |
May 05, 2011 | 9.139 | 9.242 | 9.032 | 9.127 | 340,247 | -0.05(-0.53%) |
May 04, 2011 | 9.331 | 9.340 | 9.159 | 9.176 | 220,818 | -0.13(-1.42%) |
May 03, 2011 | 9.352 | 9.386 | 9.242 | 9.308 | 250,847 | -0.06(-0.65%) |
May 02, 2011 | 9.386 | 9.487 | 9.366 | 9.369 | 380,313 | +0.07(+0.81%) |
Apr 29, 2011 | 9.576 | 9.605 | 9.291 | 9.294 | 309,590 | -0.25(-2.65%) |
Apr 28, 2011 | 9.588 | 9.731 | 9.504 | 9.547 | 324,088 | -0.02(-0.21%) |
Apr 27, 2011 | 9.495 | 9.651 | 9.458 | 9.567 | 506,016 | +0.07(+0.76%) |
Apr 26, 2011 | 9.536 | 9.622 | 9.481 | 9.495 | 209,701 | -0.02(-0.23%) |
Apr 25, 2011 | 9.619 | 9.657 | 9.452 | 9.517 | 254,578 | -0.06(-0.59%) |
Apr 21, 2011 | 9.680 | 9.680 | 9.533 | 9.573 | 300,949 | -0.02(-0.18%) |
Apr 20, 2011 | 9.570 | 9.608 | 9.529 | 9.590 | 385,736 | +0.19(+2.02%) |
Apr 19, 2011 | 9.380 | 9.406 | 9.285 | 9.400 | 521,414 | +0.04(+0.46%) |
Apr 18, 2011 | 8.980 | 9.375 | 8.888 | 9.357 | 558,585 | +0.22(+2.46%) |
Apr 15, 2011 | 8.862 | 9.147 | 8.862 | 9.133 | 674,432 | +0.26(+2.90%) |
Apr 14, 2011 | 8.675 | 8.998 | 8.635 | 8.875 | 1,384,928 | -0.80(-8.26%) |
Apr 13, 2011 | 9.993 | 9.996 | 9.559 | 9.674 | 296,339 | -0.28(-2.81%) |
Apr 12, 2011 | 10.19 | 10.32 | 9.953 | 9.953 | 193,625 | -0.32(-3.14%) |
Apr 11, 2011 | 10.32 | 10.36 | 10.19 | 10.28 | 168,197 | -0.06(-0.58%) |
Apr 08, 2011 | 10.76 | 10.77 | 10.30 | 10.34 | 142,105 | -0.33(-3.10%) |
Apr 07, 2011 | 10.58 | 10.80 | 10.55 | 10.67 | 275,723 | +0.12(+1.12%) |
Apr 06, 2011 | 10.57 | 10.59 | 10.45 | 10.55 | 160,932 | +0.00(+0.03%) |
Apr 05, 2011 | 10.49 | 10.60 | 10.48 | 10.55 | 147,323 | +0.03(+0.25%) |
Apr 04, 2011 | 10.58 | 10.62 | 10.47 | 10.52 | 153,716 | -0.01(-0.06%) |
Apr 01, 2011 | 10.64 | 10.64 | 10.48 | 10.53 | 251,368 | -0.02(-0.22%) |
Mar 31, 2011 | 10.60 | 10.60 | 10.51 | 10.55 | 177,070 | -0.04(-0.38%) |
Mar 30, 2011 | 10.59 | 10.65 | 10.55 | 10.59 | 205,010 | +0.01(+0.14%) |
Mar 29, 2011 | 10.48 | 10.64 | 10.48 | 10.57 | 172,790 | +0.10(+0.96%) |
Mar 28, 2011 | 10.58 | 10.64 | 10.42 | 10.47 | 147,160 | -0.04(-0.38%) |
Mar 25, 2011 | 10.53 | 10.69 | 10.51 | 10.51 | 153,400 | +0.01(+0.06%) |
Mar 24, 2011 | 10.52 | 10.60 | 10.28 | 10.51 | 254,766 | +0.07(+0.66%) |
Mar 23, 2011 | 10.50 | 10.51 | 10.19 | 10.44 | 241,761 | -0.11(-1.04%) |
Mar 22, 2011 | 10.70 | 10.73 | 10.49 | 10.55 | 204,649 | -0.13(-1.24%) |
Mar 21, 2011 | 10.74 | 10.81 | 10.55 | 10.68 | 328,501 | +0.16(+1.53%) |
Mar 18, 2011 | 10.87 | 11.02 | 10.52 | 10.52 | 2,560,357 | -0.24(-2.25%) |
Mar 17, 2011 | 10.72 | 10.81 | 10.61 | 10.76 | 316,275 | +0.24(+2.27%) |
Mar 16, 2011 | 10.51 | 10.68 | 10.38 | 10.52 | 369,654 | +0.02(+0.22%) |
Mar 15, 2011 | 10.17 | 10.60 | 10.17 | 10.50 | 290,301 | +0.03(+0.30%) |
Mar 14, 2011 | 10.22 | 10.57 | 10.22 | 10.47 | 232,291 | +0.15(+1.45%) |
Mar 11, 2011 | 10.32 | 10.44 | 10.21 | 10.32 | 154,112 | -0.05(-0.50%) |
Mar 10, 2011 | 10.55 | 10.60 | 10.29 | 10.37 | 305,754 | -0.36(-3.38%) |
Mar 09, 2011 | 10.65 | 10.85 | 10.56 | 10.73 | 171,744 | +0.04(+0.38%) |
Mar 08, 2011 | 10.34 | 10.89 | 10.32 | 10.69 | 235,282 | +0.38(+3.65%) |
Mar 07, 2011 | 10.40 | 10.52 | 10.21 | 10.32 | 265,790 | -0.07(-0.64%) |
Mar 04, 2011 | 10.41 | 10.45 | 10.20 | 10.38 | 286,086 | -0.05(-0.50%) |
Mar 03, 2011 | 10.03 | 10.72 | 10.03 | 10.43 | 439,838 | +0.49(+4.92%) |
Mar 02, 2011 | 9.927 | 10.13 | 9.731 | 9.944 | 590,535 | -0.01(-0.09%) |
Mar 01, 2011 | 9.835 | 10.01 | 9.720 | 9.953 | 1,046,991 | +0.14(+1.41%) |
Feb 28, 2011 | 9.798 | 9.893 | 9.697 | 9.815 | 205,559 | +0.06(+0.62%) |
Feb 25, 2011 | 9.475 | 9.757 | 9.438 | 9.755 | 167,874 | +0.29(+3.10%) |
Feb 24, 2011 | 9.461 | 9.524 | 9.288 | 9.461 | 342,307 | +0.04(+0.46%) |
Feb 23, 2011 | 9.746 | 9.746 | 9.366 | 9.418 | 402,117 | -0.31(-3.20%) |
Feb 22, 2011 | 9.936 | 10.09 | 9.677 | 9.729 | 208,089 | -0.38(-3.79%) |
Feb 18, 2011 | 10.13 | 10.19 | 10.03 | 10.11 | 236,738 | +0.06(+0.60%) |
Feb 17, 2011 | 10.17 | 10.19 | 9.993 | 10.05 | 298,510 | -0.14(-1.33%) |
Feb 16, 2011 | 10.25 | 10.35 | 10.10 | 10.19 | 206,310 | +0.01(+0.09%) |
Feb 15, 2011 | 10.24 | 10.45 | 10.15 | 10.18 | 271,637 | -0.11(-1.04%) |
Feb 14, 2011 | 10.40 | 10.43 | 10.28 | 10.28 | 191,746 | -0.16(-1.52%) |
Feb 11, 2011 | 10.76 | 10.76 | 10.36 | 10.44 | 565,885 | -0.38(-3.54%) |
Feb 10, 2011 | 10.94 | 11.15 | 10.65 | 10.83 | 736,476 | -0.34(-3.02%) |
Feb 09, 2011 | 10.89 | 11.18 | 10.75 | 11.16 | 338,176 | +0.21(+1.92%) |
Feb 08, 2011 | 10.74 | 11.01 | 10.74 | 10.95 | 145,020 | +0.19(+1.77%) |
Feb 07, 2011 | 10.61 | 10.79 | 10.57 | 10.76 | 109,422 | +0.18(+1.74%) |
Feb 04, 2011 | 10.53 | 10.65 | 10.43 | 10.58 | 141,198 | +0.01(+0.08%) |
Feb 03, 2011 | 10.88 | 10.88 | 10.48 | 10.57 | 262,798 | -0.30(-2.73%) |
Feb 02, 2011 | 10.95 | 11.00 | 10.78 | 10.87 | 115,488 | -0.13(-1.20%) |
Feb 01, 2011 | 10.65 | 11.06 | 10.55 | 11.00 | 222,031 | +0.43(+4.11%) |
Jan 31, 2011 | 10.72 | 10.81 | 10.54 | 10.56 | 266,769 | -0.09(-0.81%) |
Jan 28, 2011 | 11.12 | 11.12 | 10.54 | 10.65 | 318,429 | -0.48(-4.34%) |
Jan 27, 2011 | 11.28 | 11.32 | 11.06 | 11.13 | 151,809 | -0.14(-1.23%) |
Jan 26, 2011 | 10.97 | 11.38 | 10.95 | 11.27 | 237,141 | +0.33(+3.03%) |
Jan 25, 2011 | 10.85 | 11.00 | 10.75 | 10.94 | 319,832 | +0.04(+0.40%) |
Jan 24, 2011 | 10.68 | 10.96 | 10.68 | 10.90 | 196,293 | +0.23(+2.19%) |
Jan 21, 2011 | 10.77 | 10.81 | 10.62 | 10.66 | 219,415 | -0.03(-0.32%) |
Jan 20, 2011 | 10.79 | 10.98 | 10.69 | 10.70 | 282,921 | -0.18(-1.69%) |
Jan 19, 2011 | 11.46 | 11.46 | 10.85 | 10.88 | 252,344 | -0.54(-4.71%) |
Jan 18, 2011 | 11.37 | 11.46 | 11.21 | 11.42 | 227,253 | -0.01(-0.05%) |
Jan 14, 2011 | 11.25 | 11.47 | 11.14 | 11.43 | 278,717 | +0.19(+1.72%) |
Jan 13, 2011 | 11.31 | 11.37 | 11.18 | 11.23 | 178,220 | -0.06(-0.53%) |
Jan 12, 2011 | 11.36 | 11.44 | 11.19 | 11.29 | 221,301 | +0.07(+0.62%) |
Jan 11, 2011 | 11.30 | 11.41 | 11.11 | 11.23 | 224,188 | -0.02(-0.18%) |
Jan 10, 2011 | 11.16 | 11.38 | 11.02 | 11.25 | 297,204 | +0.05(+0.41%) |
Jan 07, 2011 | 11.28 | 11.36 | 10.91 | 11.20 | 322,573 | -0.09(-0.77%) |
Jan 06, 2011 | 11.24 | 11.36 | 11.17 | 11.29 | 349,562 | +0.01(+0.10%) |
Jan 05, 2011 | 11.28 | 11.30 | 11.12 | 11.27 | 309,705 | -0.01(-0.13%) |
Jan 04, 2011 | 11.29 | 11.30 | 10.86 | 11.29 | 940,386 | +0.05(+0.46%) |