Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 5.386 | 5.774 | 5.206 | 5.273 | 868,613 | -0.06(-1.07%) |
Aug 30, 2011 | 5.273 | 5.443 | 5.159 | 5.329 | 418,001 | +0.00(+0.00%) |
Aug 29, 2011 | 4.695 | 5.415 | 4.610 | 5.329 | 580,071 | +0.74(+16.08%) |
Aug 26, 2011 | 4.468 | 4.686 | 4.345 | 4.591 | 404,935 | +0.09(+2.11%) |
Aug 25, 2011 | 4.496 | 4.638 | 4.477 | 4.496 | 335,293 | +0.03(+0.64%) |
Aug 24, 2011 | 4.279 | 4.477 | 4.279 | 4.468 | 575,751 | +0.19(+4.42%) |
Aug 23, 2011 | 4.080 | 4.449 | 4.080 | 4.279 | 586,231 | +0.08(+1.80%) |
Aug 22, 2011 | 4.335 | 4.354 | 4.127 | 4.203 | 351,591 | -0.02(-0.45%) |
Aug 19, 2011 | 4.250 | 4.420 | 4.052 | 4.222 | 560,414 | -0.10(-2.40%) |
Aug 18, 2011 | 4.411 | 4.524 | 4.316 | 4.326 | 596,482 | -0.25(-5.37%) |
Aug 17, 2011 | 4.647 | 4.722 | 4.534 | 4.571 | 519,255 | -0.09(-1.83%) |
Aug 16, 2011 | 4.694 | 4.751 | 4.571 | 4.656 | 301,827 | -0.08(-1.79%) |
Aug 15, 2011 | 4.647 | 4.855 | 4.647 | 4.741 | 532,796 | +0.12(+2.66%) |
Aug 12, 2011 | 4.297 | 4.683 | 4.250 | 4.619 | 673,498 | +0.39(+9.15%) |
Aug 11, 2011 | 3.957 | 4.279 | 3.674 | 4.231 | 1,351,613 | +0.17(+4.19%) |
Aug 10, 2011 | 3.986 | 4.241 | 3.844 | 4.061 | 894,427 | +0.08(+1.90%) |
Aug 09, 2011 | 4.146 | 4.146 | 3.674 | 3.986 | 1,017,266 | +0.20(+5.24%) |
Aug 08, 2011 | 4.146 | 4.203 | 3.787 | 3.787 | 820,400 | -0.55(-12.64%) |
Aug 05, 2011 | 4.704 | 4.732 | 4.250 | 4.335 | 946,660 | -0.32(-6.90%) |
Aug 04, 2011 | 4.959 | 4.959 | 4.647 | 4.656 | 917,985 | -0.41(-8.02%) |
Aug 03, 2011 | 4.911 | 5.100 | 4.571 | 5.062 | 1,377,990 | +0.26(+5.51%) |
Aug 02, 2011 | 5.138 | 5.261 | 4.760 | 4.798 | 899,787 | -0.38(-7.30%) |
Aug 01, 2011 | 5.147 | 5.289 | 5.062 | 5.176 | 784,408 | +0.08(+1.67%) |
Jul 29, 2011 | 5.138 | 5.185 | 5.025 | 5.091 | 452,912 | -0.05(-0.92%) |
Jul 28, 2011 | 5.185 | 5.336 | 5.100 | 5.138 | 426,433 | -0.03(-0.55%) |
Jul 27, 2011 | 5.412 | 5.420 | 5.147 | 5.166 | 587,458 | -0.26(-4.87%) |
Jul 26, 2011 | 5.516 | 5.572 | 5.402 | 5.431 | 537,905 | -0.08(-1.54%) |
Jul 25, 2011 | 5.119 | 5.582 | 5.119 | 5.516 | 1,234,852 | +0.29(+5.61%) |
Jul 22, 2011 | 5.147 | 5.308 | 5.147 | 5.223 | 2,857,334 | -0.11(-2.12%) |
Jul 21, 2011 | 5.506 | 5.780 | 5.317 | 5.336 | 1,623,413 | -0.04(-0.70%) |
Jul 20, 2011 | 5.941 | 5.950 | 5.327 | 5.374 | 1,742,622 | -0.59(-9.83%) |
Jul 19, 2011 | 6.167 | 6.186 | 5.960 | 5.960 | 511,820 | -0.17(-2.77%) |
Jul 18, 2011 | 6.290 | 6.328 | 6.082 | 6.130 | 746,769 | -0.20(-3.13%) |
Jul 15, 2011 | 6.243 | 6.356 | 6.243 | 6.328 | 605,215 | +0.11(+1.82%) |
Jul 14, 2011 | 6.337 | 6.413 | 6.149 | 6.215 | 461,839 | -0.13(-2.08%) |
Jul 13, 2011 | 6.441 | 6.507 | 6.309 | 6.347 | 377,641 | -0.06(-0.88%) |
Jul 12, 2011 | 6.366 | 6.507 | 6.356 | 6.404 | 363,803 | -0.02(-0.29%) |
Jul 11, 2011 | 6.470 | 6.526 | 6.375 | 6.422 | 347,498 | -0.18(-2.72%) |
Jul 08, 2011 | 6.668 | 6.734 | 6.592 | 6.602 | 432,487 | -0.22(-3.19%) |
Jul 07, 2011 | 6.734 | 6.876 | 6.687 | 6.819 | 286,106 | +0.16(+2.41%) |
Jul 06, 2011 | 6.753 | 6.753 | 6.583 | 6.659 | 244,928 | -0.11(-1.67%) |
Jul 05, 2011 | 6.847 | 6.876 | 6.734 | 6.772 | 241,670 | -0.05(-0.69%) |
Jul 01, 2011 | 6.677 | 6.819 | 6.659 | 6.819 | 229,955 | +0.12(+1.83%) |
Jun 30, 2011 | 6.611 | 6.753 | 6.611 | 6.696 | 180,473 | +0.11(+1.72%) |
Jun 29, 2011 | 6.791 | 6.866 | 6.526 | 6.583 | 316,655 | -0.18(-2.65%) |
Jun 28, 2011 | 6.385 | 6.829 | 6.347 | 6.762 | 595,116 | +0.42(+6.55%) |
Jun 27, 2011 | 6.498 | 6.536 | 6.290 | 6.347 | 593,520 | -0.12(-1.90%) |
Jun 24, 2011 | 6.715 | 6.800 | 6.460 | 6.470 | 560,658 | -0.27(-4.06%) |
Jun 23, 2011 | 6.866 | 6.885 | 6.659 | 6.744 | 442,074 | -0.23(-3.25%) |
Jun 22, 2011 | 6.781 | 7.244 | 6.781 | 6.970 | 1,110,791 | +0.17(+2.50%) |
Jun 21, 2011 | 6.696 | 6.956 | 6.665 | 6.800 | 505,784 | +0.14(+2.13%) |
Jun 20, 2011 | 6.611 | 6.692 | 6.564 | 6.659 | 373,058 | -0.03(-0.42%) |
Jun 17, 2011 | 6.744 | 6.818 | 6.649 | 6.687 | 247,242 | -0.05(-0.70%) |
Jun 16, 2011 | 6.706 | 6.847 | 6.630 | 6.734 | 435,779 | +0.02(+0.28%) |
Jun 15, 2011 | 6.942 | 6.951 | 6.687 | 6.715 | 421,705 | -0.31(-4.44%) |
Jun 14, 2011 | 6.819 | 7.093 | 6.800 | 7.027 | 279,023 | +0.26(+3.77%) |
Jun 13, 2011 | 7.046 | 7.159 | 6.762 | 6.772 | 277,623 | -0.26(-3.76%) |
Jun 10, 2011 | 7.112 | 7.159 | 7.008 | 7.036 | 239,557 | -0.10(-1.45%) |
Jun 09, 2011 | 7.036 | 7.225 | 7.008 | 7.140 | 253,621 | +0.13(+1.89%) |
Jun 08, 2011 | 7.273 | 7.348 | 6.914 | 7.008 | 666,871 | -0.28(-3.89%) |
Jun 07, 2011 | 7.348 | 7.490 | 7.273 | 7.291 | 403,625 | +0.01(+0.13%) |
Jun 06, 2011 | 7.584 | 7.631 | 7.263 | 7.282 | 662,951 | -0.30(-3.99%) |
Jun 03, 2011 | 7.546 | 7.801 | 7.518 | 7.584 | 443,243 | -0.56(-6.84%) |
May 24, 2011 | 8.189 | 8.321 | 8.066 | 8.141 | 337,469 | -0.01(-0.12%) |
May 23, 2011 | 8.226 | 8.321 | 8.113 | 8.151 | 312,163 | -0.20(-2.37%) |
May 20, 2011 | 8.462 | 8.509 | 8.245 | 8.349 | 267,365 | -0.15(-1.78%) |
May 19, 2011 | 8.547 | 8.547 | 8.217 | 8.500 | 343,015 | -0.03(-0.33%) |
May 18, 2011 | 8.340 | 8.547 | 8.255 | 8.528 | 521,322 | +0.22(+2.61%) |
May 17, 2011 | 8.538 | 8.604 | 8.235 | 8.311 | 660,288 | -0.24(-2.76%) |
May 16, 2011 | 8.226 | 8.585 | 8.226 | 8.547 | 997,961 | +0.33(+4.02%) |
May 13, 2011 | 8.349 | 8.472 | 8.028 | 8.217 | 614,416 | -0.13(-1.58%) |
May 12, 2011 | 8.490 | 8.726 | 8.113 | 8.349 | 2,017,883 | +0.38(+4.73%) |
May 11, 2011 | 8.198 | 8.377 | 7.783 | 7.972 | 705,682 | -0.13(-1.63%) |
May 10, 2011 | 7.783 | 8.264 | 7.726 | 8.104 | 695,116 | +0.37(+4.76%) |
May 09, 2011 | 7.736 | 7.783 | 7.679 | 7.736 | 228,359 | +0.02(+0.24%) |
May 06, 2011 | 7.745 | 7.830 | 7.641 | 7.717 | 348,106 | +0.12(+1.61%) |
May 05, 2011 | 7.745 | 7.868 | 7.557 | 7.594 | 450,130 | -0.20(-2.54%) |
May 04, 2011 | 7.877 | 7.906 | 7.575 | 7.792 | 559,244 | +0.01(+0.12%) |
May 03, 2011 | 8.000 | 8.123 | 7.651 | 7.783 | 717,606 | -0.27(-3.40%) |
May 02, 2011 | 8.085 | 8.093 | 8.038 | 8.057 | 290,133 | -0.09(-1.16%) |
Apr 29, 2011 | 7.887 | 8.217 | 7.887 | 8.151 | 409,276 | +0.23(+2.86%) |
Apr 28, 2011 | 8.057 | 8.112 | 7.896 | 7.924 | 656,895 | -0.12(-1.52%) |
Apr 27, 2011 | 8.283 | 8.292 | 8.028 | 8.047 | 678,170 | -0.19(-2.29%) |
Apr 26, 2011 | 8.340 | 8.424 | 8.207 | 8.236 | 518,156 | -0.10(-1.24%) |
Apr 25, 2011 | 8.415 | 8.434 | 8.302 | 8.340 | 355,176 | -0.10(-1.23%) |
Apr 21, 2011 | 8.632 | 8.660 | 8.368 | 8.443 | 445,098 | -0.13(-1.54%) |
Apr 20, 2011 | 8.849 | 8.868 | 8.538 | 8.575 | 644,761 | -0.11(-1.30%) |
Apr 19, 2011 | 8.585 | 8.774 | 8.509 | 8.689 | 761,298 | +0.27(+3.25%) |
Apr 18, 2011 | 8.575 | 8.906 | 8.311 | 8.415 | 1,628,921 | -0.23(-2.62%) |
Apr 15, 2011 | 7.660 | 8.849 | 7.613 | 8.641 | 4,170,728 | +0.93(+12.12%) |
Apr 14, 2011 | 7.915 | 7.953 | 7.674 | 7.707 | 328,734 | -0.25(-3.20%) |
Apr 13, 2011 | 7.972 | 8.075 | 7.877 | 7.962 | 360,997 | +0.03(+0.36%) |
Apr 12, 2011 | 7.858 | 8.047 | 7.613 | 7.934 | 708,912 | +0.06(+0.72%) |
Apr 11, 2011 | 8.349 | 8.377 | 7.868 | 7.877 | 592,582 | -0.45(-5.44%) |
Apr 08, 2011 | 8.349 | 8.406 | 8.255 | 8.330 | 328,198 | +0.04(+0.46%) |
Apr 07, 2011 | 8.340 | 8.443 | 8.255 | 8.292 | 353,280 | +0.01(+0.11%) |
Apr 06, 2011 | 8.481 | 8.490 | 8.189 | 8.283 | 547,169 | -0.12(-1.46%) |
Apr 05, 2011 | 7.972 | 8.585 | 7.953 | 8.406 | 1,216,189 | +0.45(+5.69%) |
Apr 04, 2011 | 7.717 | 8.085 | 7.689 | 7.953 | 855,729 | +0.23(+2.93%) |
Apr 01, 2011 | 7.726 | 7.943 | 7.660 | 7.726 | 595,573 | +0.03(+0.37%) |
Mar 31, 2011 | 7.660 | 7.745 | 7.528 | 7.698 | 697,102 | +0.06(+0.74%) |
Mar 30, 2011 | 7.585 | 7.811 | 7.575 | 7.641 | 917,300 | +0.07(+0.87%) |
Mar 29, 2011 | 7.792 | 7.792 | 7.557 | 7.575 | 500,754 | -0.19(-2.43%) |
Mar 28, 2011 | 7.349 | 7.821 | 7.311 | 7.764 | 858,175 | +0.43(+5.92%) |
Mar 25, 2011 | 7.321 | 7.472 | 7.311 | 7.330 | 464,002 | -0.04(-0.51%) |
Mar 24, 2011 | 7.500 | 7.519 | 7.321 | 7.368 | 656,026 | -0.08(-1.14%) |
Mar 23, 2011 | 7.575 | 7.623 | 7.358 | 7.453 | 558,218 | -0.15(-1.99%) |
Mar 22, 2011 | 7.707 | 7.755 | 7.547 | 7.604 | 401,072 | -0.11(-1.47%) |
Mar 21, 2011 | 7.574 | 7.792 | 7.538 | 7.717 | 1,362,808 | -0.13(-1.68%) |
Mar 18, 2011 | 7.075 | 8.066 | 7.000 | 7.849 | 4,008,292 | +0.91(+13.04%) |
Mar 17, 2011 | 7.094 | 7.264 | 6.934 | 6.943 | 632,471 | +0.04(+0.55%) |
Mar 16, 2011 | 7.113 | 7.207 | 6.877 | 6.906 | 604,825 | -0.21(-2.92%) |
Mar 15, 2011 | 7.151 | 7.406 | 7.094 | 7.113 | 526,857 | -0.29(-3.95%) |
Mar 14, 2011 | 7.349 | 7.443 | 7.255 | 7.406 | 390,694 | -0.01(-0.13%) |
Mar 11, 2011 | 7.264 | 7.462 | 7.179 | 7.415 | 348,749 | +0.14(+1.94%) |
Mar 10, 2011 | 7.264 | 7.330 | 7.142 | 7.274 | 613,752 | -0.05(-0.64%) |
Mar 09, 2011 | 7.311 | 7.368 | 7.151 | 7.321 | 534,505 | -0.04(-0.51%) |
Mar 08, 2011 | 7.528 | 7.574 | 7.264 | 7.358 | 590,098 | -0.17(-2.25%) |
Mar 07, 2011 | 7.782 | 7.839 | 7.528 | 7.528 | 546,220 | -0.14(-1.84%) |
Mar 04, 2011 | 7.914 | 7.980 | 7.547 | 7.669 | 1,178,145 | -0.31(-3.90%) |
Mar 03, 2011 | 8.197 | 8.546 | 7.961 | 7.980 | 936,271 | -0.19(-2.31%) |
Mar 02, 2011 | 7.896 | 8.225 | 7.896 | 8.169 | 566,854 | +0.03(+0.35%) |
Mar 01, 2011 | 8.244 | 8.329 | 8.084 | 8.141 | 571,723 | -0.08(-1.03%) |
Feb 28, 2011 | 8.244 | 8.376 | 8.197 | 8.225 | 368,082 | +0.03(+0.34%) |
Feb 25, 2011 | 8.065 | 8.254 | 7.801 | 8.197 | 575,823 | +0.23(+2.84%) |
Feb 24, 2011 | 8.159 | 8.178 | 7.961 | 7.971 | 390,360 | -0.16(-1.97%) |
Feb 23, 2011 | 8.159 | 8.272 | 8.009 | 8.131 | 539,638 | +0.08(+1.05%) |
Feb 22, 2011 | 8.442 | 8.442 | 8.009 | 8.046 | 764,750 | -0.37(-4.37%) |
Feb 18, 2011 | 8.583 | 8.583 | 8.385 | 8.414 | 819,730 | -0.18(-2.08%) |
Feb 17, 2011 | 8.857 | 8.932 | 8.574 | 8.593 | 756,915 | -0.26(-2.98%) |
Feb 16, 2011 | 8.753 | 8.941 | 8.659 | 8.857 | 773,346 | +0.21(+2.40%) |
Feb 15, 2011 | 8.583 | 8.744 | 8.574 | 8.649 | 418,245 | +0.07(+0.77%) |
Feb 14, 2011 | 8.480 | 8.621 | 8.367 | 8.583 | 699,506 | +0.14(+1.67%) |
Feb 11, 2011 | 8.357 | 8.489 | 8.244 | 8.442 | 656,899 | +0.09(+1.13%) |
Feb 10, 2011 | 8.338 | 8.385 | 8.244 | 8.348 | 561,190 | -0.08(-1.01%) |
Feb 09, 2011 | 8.583 | 8.621 | 8.385 | 8.433 | 621,546 | -0.15(-1.76%) |
Feb 08, 2011 | 8.272 | 8.630 | 8.272 | 8.583 | 1,547,941 | +0.28(+3.41%) |
Feb 07, 2011 | 8.367 | 8.461 | 8.282 | 8.301 | 1,021,063 | -0.03(-0.34%) |
Feb 04, 2011 | 8.282 | 8.367 | 8.197 | 8.329 | 1,586,444 | +0.15(+1.84%) |
Feb 03, 2011 | 8.951 | 8.951 | 8.131 | 8.178 | 6,983,006 | -2.09(-20.37%) |
Feb 02, 2011 | 10.51 | 10.69 | 10.21 | 10.27 | 920,800 | -0.18(-1.71%) |
Feb 01, 2011 | 10.40 | 10.55 | 10.27 | 10.45 | 500,862 | +0.18(+1.74%) |
Jan 31, 2011 | 9.921 | 10.45 | 9.902 | 10.27 | 539,026 | +0.33(+3.32%) |
Jan 28, 2011 | 10.38 | 10.38 | 9.921 | 9.940 | 506,588 | -0.45(-4.35%) |
Jan 27, 2011 | 10.46 | 10.58 | 10.37 | 10.39 | 220,618 | -0.08(-0.81%) |
Jan 26, 2011 | 10.49 | 10.55 | 10.37 | 10.48 | 302,529 | -0.01(-0.09%) |
Jan 25, 2011 | 10.61 | 10.78 | 10.37 | 10.49 | 483,154 | -0.32(-2.96%) |
Jan 24, 2011 | 10.60 | 10.84 | 10.34 | 10.81 | 613,384 | +0.25(+2.41%) |
Jan 21, 2011 | 10.85 | 10.85 | 10.55 | 10.55 | 473,017 | -0.13(-1.23%) |
Jan 20, 2011 | 10.63 | 10.70 | 10.28 | 10.68 | 792,694 | +0.13(+1.25%) |
Jan 19, 2011 | 11.08 | 11.30 | 10.52 | 10.55 | 888,186 | -0.55(-4.92%) |
Jan 18, 2011 | 11.33 | 11.50 | 11.03 | 11.10 | 764,729 | -0.30(-2.64%) |
Jan 14, 2011 | 11.19 | 11.68 | 10.88 | 11.40 | 1,182,928 | +0.15(+1.34%) |
Jan 13, 2011 | 12.04 | 12.04 | 11.15 | 11.25 | 1,714,152 | -0.83(-6.86%) |
Jan 12, 2011 | 10.84 | 12.17 | 10.79 | 12.08 | 3,110,886 | +1.35(+12.56%) |
Jan 11, 2011 | 10.19 | 10.74 | 10.02 | 10.73 | 991,004 | +0.57(+5.56%) |
Jan 10, 2011 | 9.771 | 10.26 | 9.601 | 10.17 | 773,740 | +0.41(+4.25%) |
Jan 07, 2011 | 9.940 | 10.02 | 9.742 | 9.752 | 448,200 | -0.18(-1.80%) |
Jan 06, 2011 | 9.799 | 10.02 | 9.742 | 9.931 | 468,022 | +0.17(+1.74%) |
Jan 05, 2011 | 9.469 | 9.771 | 9.422 | 9.761 | 537,720 | +0.33(+3.50%) |
Jan 04, 2011 | 10.04 | 10.04 | 9.356 | 9.431 | 1,414,804 | -0.40(-4.03%) |
Jan 03, 2011 | 9.893 | 9.987 | 9.789 | 9.827 | 545,045 | +0.00(+0.00%) |
Dec 31, 2010 | 9.714 | 10.07 | 9.667 | 9.827 | 870,716 | -0.08(-0.76%) |
Dec 30, 2010 | 9.780 | 9.950 | 9.705 | 9.902 | 921,046 | +0.14(+1.45%) |
Dec 29, 2010 | 10.02 | 10.06 | 9.686 | 9.761 | 713,484 | -0.04(-0.38%) |
Dec 28, 2010 | 9.667 | 9.940 | 9.648 | 9.799 | 736,294 | +0.18(+1.86%) |
Dec 27, 2010 | 10.01 | 10.13 | 9.516 | 9.620 | 1,296,268 | -0.40(-3.95%) |
Dec 23, 2010 | 9.422 | 10.49 | 9.422 | 10.02 | 4,613,648 | +0.56(+5.88%) |
Dec 22, 2010 | 8.602 | 9.535 | 8.602 | 9.460 | 1,519,165 | +0.87(+10.09%) |
Dec 21, 2010 | 8.583 | 8.621 | 8.517 | 8.593 | 541,113 | +0.03(+0.33%) |
Dec 20, 2010 | 8.593 | 8.621 | 8.489 | 8.564 | 427,260 | -0.02(-0.22%) |
Dec 17, 2010 | 8.621 | 8.715 | 8.536 | 8.583 | 368,262 | -0.04(-0.44%) |
Dec 16, 2010 | 8.555 | 8.630 | 8.536 | 8.621 | 236,020 | +0.06(+0.66%) |
Dec 15, 2010 | 8.574 | 8.706 | 8.480 | 8.564 | 693,101 | +0.01(+0.11%) |
Dec 14, 2010 | 8.923 | 9.007 | 8.480 | 8.555 | 1,141,017 | -0.23(-2.58%) |
Dec 13, 2010 | 8.367 | 8.904 | 8.320 | 8.781 | 1,230,362 | +0.49(+5.91%) |
Dec 10, 2010 | 8.282 | 8.376 | 8.235 | 8.291 | 974,657 | +0.06(+0.69%) |
Dec 09, 2010 | 8.376 | 8.376 | 8.216 | 8.235 | 668,961 | -0.04(-0.46%) |
Dec 08, 2010 | 8.367 | 8.414 | 8.225 | 8.272 | 472,911 | -0.03(-0.34%) |
Dec 07, 2010 | 8.329 | 8.385 | 8.249 | 8.301 | 595,194 | +0.04(+0.46%) |
Dec 06, 2010 | 8.357 | 8.461 | 8.244 | 8.263 | 681,726 | -0.12(-1.46%) |
Dec 03, 2010 | 8.385 | 8.489 | 8.291 | 8.385 | 757,273 | -0.04(-0.45%) |
Dec 02, 2010 | 8.320 | 8.536 | 8.301 | 8.423 | 868,836 | +0.12(+1.48%) |
Dec 01, 2010 | 8.414 | 8.508 | 8.216 | 8.301 | 1,502,934 | +0.01(+0.11%) |
Nov 30, 2010 | 8.678 | 8.696 | 8.211 | 8.291 | 1,895,143 | -0.42(-4.86%) |
Nov 29, 2010 | 8.970 | 9.054 | 8.715 | 8.715 | 849,165 | -0.38(-4.15%) |
Nov 26, 2010 | 9.186 | 9.281 | 9.017 | 9.092 | 361,420 | -0.07(-0.72%) |
Nov 24, 2010 | 9.290 | 9.158 | 9.158 | 9.158 | 306,160 | -0.02(-0.21%) |
Nov 23, 2010 | 9.073 | 9.290 | 9.073 | 9.177 | 664,520 | -0.07(-0.71%) |
Nov 22, 2010 | 9.347 | 9.441 | 9.196 | 9.243 | 632,284 | -0.08(-0.81%) |
Nov 19, 2010 | 9.356 | 9.450 | 9.064 | 9.318 | 517,782 | +0.00(+0.00%) |
Nov 18, 2010 | 9.488 | 9.591 | 9.318 | 9.318 | 737,187 | -0.07(-0.70%) |
Nov 17, 2010 | 9.158 | 9.516 | 9.018 | 9.384 | 1,081,750 | +0.22(+2.36%) |
Nov 16, 2010 | 8.866 | 9.205 | 8.725 | 9.168 | 1,447,153 | +0.18(+1.99%) |
Nov 15, 2010 | 9.657 | 9.657 | 8.584 | 8.989 | 2,888,603 | -0.54(-5.63%) |
Nov 12, 2010 | 9.770 | 9.770 | 9.469 | 9.525 | 2,212,159 | -0.16(-1.65%) |
Nov 11, 2010 | 9.041 | 10.21 | 8.989 | 9.685 | 14,091,614 | -5.35(-35.57%) |
Nov 10, 2010 | 15.62 | 15.71 | 14.82 | 15.03 | 1,471,574 | -0.56(-3.62%) |
Nov 09, 2010 | 16.04 | 16.19 | 15.54 | 15.60 | 328,738 | -0.39(-2.41%) |
Nov 08, 2010 | 15.94 | 16.09 | 15.80 | 15.98 | 231,387 | -0.04(-0.24%) |
Nov 05, 2010 | 15.74 | 16.19 | 15.74 | 16.02 | 416,136 | +0.29(+1.86%) |
Nov 04, 2010 | 15.15 | 15.78 | 15.12 | 15.73 | 429,577 | +0.82(+5.49%) |
Nov 03, 2010 | 14.93 | 15.03 | 14.57 | 14.91 | 306,724 | -0.04(-0.25%) |
Nov 02, 2010 | 15.31 | 15.34 | 14.84 | 14.95 | 368,568 | -0.15(-1.00%) |
Nov 01, 2010 | 15.32 | 15.39 | 14.96 | 15.10 | 322,813 | +0.03(+0.19%) |
Oct 29, 2010 | 15.30 | 15.49 | 15.01 | 15.07 | 359,448 | -0.30(-1.96%) |
Oct 28, 2010 | 15.59 | 15.73 | 15.24 | 15.37 | 228,877 | -0.18(-1.15%) |
Oct 27, 2010 | 15.58 | 15.69 | 15.45 | 15.55 | 273,265 | -0.40(-2.48%) |
Oct 25, 2010 | 16.49 | 16.74 | 15.89 | 15.94 | 229,226 | -0.41(-2.53%) |
Oct 22, 2010 | 16.02 | 16.38 | 15.99 | 16.36 | 179,748 | +0.40(+2.54%) |
Oct 21, 2010 | 16.09 | 16.09 | 15.62 | 15.95 | 207,624 | +0.11(+0.71%) |
Oct 20, 2010 | 15.75 | 15.99 | 15.75 | 15.84 | 150,418 | +0.11(+0.72%) |
Oct 19, 2010 | 15.94 | 16.06 | 15.59 | 15.73 | 289,065 | -0.40(-2.51%) |
Oct 18, 2010 | 16.46 | 16.56 | 16.06 | 16.13 | 329,370 | -0.26(-1.61%) |
Oct 15, 2010 | 16.25 | 16.44 | 15.97 | 16.40 | 385,548 | +0.23(+1.40%) |
Oct 14, 2010 | 16.16 | 16.51 | 15.94 | 16.17 | 640,135 | -0.09(-0.58%) |
Oct 13, 2010 | 16.14 | 16.30 | 15.94 | 16.26 | 804,684 | +0.17(+1.05%) |
Oct 12, 2010 | 16.24 | 16.32 | 15.97 | 16.10 | 422,879 | -0.23(-1.38%) |
Oct 11, 2010 | 16.76 | 16.76 | 16.30 | 16.32 | 255,915 | -0.40(-2.37%) |
Oct 08, 2010 | 16.72 | 16.75 | 16.43 | 16.72 | 208,481 | +0.30(+1.83%) |
Oct 07, 2010 | 16.53 | 16.62 | 16.35 | 16.42 | 243,085 | -0.07(-0.40%) |
Oct 06, 2010 | 16.71 | 16.85 | 16.32 | 16.48 | 504,302 | -0.20(-1.18%) |
Oct 05, 2010 | 16.11 | 16.70 | 16.02 | 16.68 | 396,888 | +0.70(+4.36%) |
Oct 04, 2010 | 15.84 | 16.05 | 15.74 | 15.98 | 312,091 | +0.20(+1.25%) |
Oct 01, 2010 | 15.78 | 15.88 | 15.62 | 15.78 | 456,512 | +0.12(+0.78%) |
Sep 30, 2010 | 15.99 | 15.99 | 15.25 | 15.66 | 574,153 | -0.15(-0.95%) |
Sep 29, 2010 | 15.95 | 16.06 | 15.78 | 15.81 | 378,838 | -0.17(-1.06%) |
Sep 28, 2010 | 16.10 | 16.19 | 15.86 | 15.98 | 778,526 | -0.08(-0.53%) |
Sep 27, 2010 | 16.26 | 16.26 | 15.92 | 16.07 | 352,288 | -0.10(-0.64%) |
Sep 24, 2010 | 16.50 | 16.60 | 15.89 | 16.17 | 508,726 | +0.02(+0.12%) |
Sep 23, 2010 | 16.53 | 17.19 | 16.09 | 16.15 | 858,703 | -0.59(-3.54%) |
Sep 22, 2010 | 16.32 | 16.81 | 16.14 | 16.74 | 425,278 | +0.35(+2.12%) |
Sep 21, 2010 | 16.36 | 16.47 | 16.10 | 16.40 | 156,638 | +0.03(+0.17%) |
Sep 20, 2010 | 16.00 | 16.40 | 15.82 | 16.37 | 186,865 | +0.43(+2.72%) |
Sep 17, 2010 | 15.94 | 16.26 | 15.91 | 15.94 | 159,125 | -0.75(-4.51%) |
Sep 15, 2010 | 16.75 | 17.06 | 16.38 | 16.69 | 299,979 | -0.13(-0.78%) |
Sep 14, 2010 | 16.90 | 17.52 | 16.52 | 16.82 | 547,224 | -0.17(-1.00%) |
Sep 13, 2010 | 16.41 | 17.18 | 16.36 | 16.99 | 633,082 | +0.71(+4.34%) |
Sep 10, 2010 | 15.79 | 16.42 | 15.68 | 16.28 | 461,378 | +0.47(+2.98%) |
Sep 09, 2010 | 16.02 | 16.60 | 15.70 | 15.81 | 468,519 | -0.13(-0.83%) |
Sep 08, 2010 | 14.90 | 16.07 | 14.90 | 15.94 | 617,425 | +1.04(+6.94%) |
Sep 07, 2010 | 15.14 | 15.34 | 14.87 | 14.91 | 291,825 | -0.43(-2.82%) |
Sep 03, 2010 | 15.32 | 15.75 | 15.15 | 15.34 | 377,506 | +0.20(+1.31%) |
Sep 02, 2010 | 14.47 | 15.21 | 14.47 | 15.14 | 671,057 | +0.64(+4.41%) |