Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 9.897 | 10.03 | 9.750 | 9.759 | 28,046 | -0.11(-1.11%) |
Jan 30, 2012 | 9.805 | 10.03 | 9.723 | 9.869 | 7,126 | -0.06(-0.65%) |
Jan 27, 2012 | 9.787 | 10.06 | 9.695 | 9.933 | 14,547 | +0.07(+0.74%) |
Jan 26, 2012 | 9.970 | 10.06 | 9.778 | 9.860 | 20,282 | +0.02(+0.19%) |
Jan 25, 2012 | 9.970 | 10.06 | 9.842 | 9.842 | 16,986 | -0.21(-2.09%) |
Jan 24, 2012 | 9.897 | 10.10 | 9.704 | 10.05 | 20,456 | +0.05(+0.46%) |
Jan 23, 2012 | 10.11 | 10.16 | 9.851 | 10.01 | 6,818 | -0.06(-0.64%) |
Jan 20, 2012 | 9.979 | 10.17 | 9.979 | 10.07 | 31,053 | +0.07(+0.73%) |
Jan 19, 2012 | 9.888 | 10.08 | 9.852 | 9.997 | 16,650 | +0.05(+0.46%) |
Jan 18, 2012 | 9.585 | 9.961 | 9.530 | 9.952 | 25,106 | +0.39(+4.12%) |
Jan 17, 2012 | 9.860 | 10.02 | 9.494 | 9.558 | 40,445 | -0.24(-2.43%) |
Jan 13, 2012 | 9.704 | 9.906 | 9.704 | 9.796 | 9,008 | -0.06(-0.65%) |
Jan 12, 2012 | 9.952 | 9.952 | 9.439 | 9.860 | 15,882 | +0.20(+2.09%) |
Jan 11, 2012 | 9.622 | 9.869 | 9.622 | 9.659 | 26,096 | -0.01(-0.09%) |
Jan 10, 2012 | 9.686 | 9.695 | 9.558 | 9.668 | 16,942 | +0.10(+1.05%) |
Jan 09, 2012 | 9.741 | 9.741 | 9.503 | 9.567 | 16,407 | -0.08(-0.85%) |
Jan 06, 2012 | 9.750 | 9.787 | 9.559 | 9.649 | 14,169 | -0.17(-1.77%) |
Jan 05, 2012 | 9.659 | 9.842 | 9.521 | 9.823 | 12,222 | +0.07(+0.75%) |
Jan 04, 2012 | 9.778 | 9.906 | 9.750 | 9.750 | 4,076 | +0.42(+4.51%) |
Dec 30, 2011 | 9.421 | 9.503 | 9.311 | 9.329 | 16,588 | -0.09(-0.97%) |
Dec 29, 2011 | 9.347 | 9.558 | 8.826 | 9.421 | 23,315 | +0.11(+1.18%) |
Dec 28, 2011 | 9.558 | 9.558 | 9.274 | 9.311 | 20,232 | -0.29(-3.05%) |
Dec 27, 2011 | 9.366 | 9.732 | 9.357 | 9.604 | 14,933 | +0.15(+1.55%) |
Dec 23, 2011 | 9.595 | 9.631 | 9.439 | 9.457 | 8,896 | -0.03(-0.29%) |
Dec 21, 2011 | 9.357 | 9.659 | 9.109 | 9.485 | 68,817 | +0.10(+1.07%) |
Dec 20, 2011 | 9.256 | 9.384 | 9.201 | 9.384 | 43,701 | +0.31(+3.43%) |
Dec 19, 2011 | 9.247 | 9.338 | 8.954 | 9.073 | 15,240 | -0.05(-0.60%) |
Dec 16, 2011 | 9.183 | 9.247 | 8.981 | 9.128 | 108,464 | +0.05(+0.50%) |
Dec 15, 2011 | 9.201 | 9.201 | 8.890 | 9.082 | 15,703 | -0.01(-0.10%) |
Dec 14, 2011 | 8.707 | 9.201 | 8.688 | 9.091 | 34,582 | +0.27(+3.12%) |
Dec 13, 2011 | 9.210 | 9.210 | 8.743 | 8.816 | 13,965 | -0.28(-3.12%) |
Dec 12, 2011 | 9.054 | 9.173 | 8.863 | 9.100 | 19,423 | +0.03(+0.30%) |
Dec 09, 2011 | 8.661 | 9.146 | 8.542 | 9.073 | 22,265 | +0.47(+5.43%) |
Dec 08, 2011 | 9.045 | 9.045 | 8.386 | 8.606 | 40,683 | -0.58(-6.28%) |
Dec 07, 2011 | 9.009 | 9.210 | 8.926 | 9.183 | 24,919 | +0.13(+1.42%) |
Dec 06, 2011 | 8.935 | 9.146 | 8.679 | 9.054 | 14,615 | +0.08(+0.92%) |
Dec 05, 2011 | 8.862 | 8.981 | 8.707 | 8.972 | 16,806 | +0.27(+3.05%) |
Dec 02, 2011 | 8.725 | 8.826 | 8.450 | 8.707 | 7,083 | +0.15(+1.71%) |
Dec 01, 2011 | 8.679 | 8.688 | 8.249 | 8.560 | 17,438 | -0.22(-2.50%) |
Nov 30, 2011 | 8.468 | 8.853 | 8.038 | 8.780 | 68,962 | +0.62(+7.63%) |
Nov 29, 2011 | 8.139 | 8.249 | 8.102 | 8.157 | 27,544 | -0.22(-2.62%) |
Nov 28, 2011 | 8.249 | 8.404 | 8.057 | 8.377 | 34,682 | +0.40(+5.05%) |
Nov 25, 2011 | 7.928 | 8.075 | 7.928 | 7.974 | 13,719 | +0.05(+0.69%) |
Nov 23, 2011 | 8.221 | 8.322 | 7.864 | 7.919 | 26,054 | -0.37(-4.42%) |
Nov 22, 2011 | 8.349 | 8.357 | 8.249 | 8.285 | 5,936 | -0.07(-0.88%) |
Nov 21, 2011 | 8.295 | 8.505 | 8.249 | 8.359 | 14,594 | -0.13(-1.51%) |
Nov 18, 2011 | 8.432 | 8.597 | 8.404 | 8.487 | 10,414 | +0.05(+0.54%) |
Nov 17, 2011 | 8.606 | 8.606 | 8.432 | 8.441 | 6,973 | -0.19(-2.23%) |
Nov 16, 2011 | 8.826 | 9.054 | 8.560 | 8.633 | 9,549 | -0.30(-3.38%) |
Nov 15, 2011 | 8.597 | 9.073 | 8.487 | 8.935 | 23,853 | +0.26(+2.95%) |
Nov 14, 2011 | 8.752 | 8.844 | 8.578 | 8.679 | 18,851 | -0.22(-2.47%) |
Nov 11, 2011 | 8.615 | 8.899 | 8.615 | 8.899 | 16,197 | +0.28(+3.29%) |
Nov 10, 2011 | 8.880 | 8.945 | 8.514 | 8.615 | 14,406 | -0.08(-0.95%) |
Nov 09, 2011 | 8.981 | 9.283 | 8.697 | 8.697 | 26,675 | -0.57(-6.13%) |
Nov 08, 2011 | 9.302 | 9.311 | 9.054 | 9.265 | 10,560 | +0.06(+0.70%) |
Nov 07, 2011 | 8.844 | 9.292 | 8.844 | 9.201 | 7,257 | -0.14(-1.47%) |
Nov 04, 2011 | 9.274 | 9.521 | 9.238 | 9.338 | 7,143 | -0.03(-0.29%) |
Nov 03, 2011 | 9.375 | 9.457 | 9.164 | 9.366 | 25,013 | +0.16(+1.79%) |
Nov 02, 2011 | 9.192 | 9.430 | 9.045 | 9.201 | 16,902 | +0.13(+1.41%) |
Nov 01, 2011 | 8.999 | 9.338 | 8.542 | 9.073 | 26,575 | -0.35(-3.69%) |
Oct 31, 2011 | 9.659 | 9.804 | 9.265 | 9.421 | 22,826 | -0.38(-3.92%) |
Oct 28, 2011 | 9.485 | 9.924 | 9.485 | 9.805 | 24,451 | +0.22(+2.29%) |
Oct 27, 2011 | 9.338 | 9.695 | 9.201 | 9.585 | 84,673 | +0.55(+6.08%) |
Oct 26, 2011 | 8.725 | 9.247 | 8.569 | 9.036 | 65,830 | +0.49(+5.79%) |
Oct 25, 2011 | 8.716 | 8.880 | 8.432 | 8.542 | 19,142 | -0.19(-2.20%) |
Oct 24, 2011 | 8.670 | 8.908 | 8.578 | 8.734 | 46,466 | +0.19(+2.25%) |
Oct 21, 2011 | 8.642 | 9.274 | 8.432 | 8.542 | 25,853 | +0.12(+1.41%) |
Oct 20, 2011 | 8.349 | 8.697 | 8.331 | 8.423 | 21,343 | -0.36(-4.07%) |
Oct 19, 2011 | 9.082 | 9.247 | 8.674 | 8.780 | 17,960 | -0.29(-3.23%) |
Oct 18, 2011 | 9.009 | 9.338 | 8.761 | 9.073 | 27,154 | +0.05(+0.61%) |
Oct 17, 2011 | 9.302 | 9.302 | 8.917 | 9.018 | 23,775 | -0.48(-5.01%) |
Oct 14, 2011 | 9.512 | 9.585 | 9.311 | 9.494 | 16,737 | +0.10(+1.07%) |
Oct 13, 2011 | 9.512 | 9.604 | 9.201 | 9.393 | 7,067 | -0.22(-2.29%) |
Oct 12, 2011 | 9.695 | 9.796 | 9.521 | 9.613 | 12,106 | -0.01(-0.10%) |
Oct 11, 2011 | 9.448 | 9.659 | 9.320 | 9.622 | 12,650 | +0.04(+0.38%) |
Oct 10, 2011 | 9.384 | 9.732 | 9.219 | 9.585 | 23,332 | +0.38(+4.18%) |
Oct 07, 2011 | 10.12 | 10.12 | 9.009 | 9.201 | 47,026 | -0.70(-7.12%) |
Oct 06, 2011 | 9.833 | 10.02 | 9.659 | 9.906 | 22,328 | +0.02(+0.19%) |
Oct 05, 2011 | 9.384 | 10.07 | 8.670 | 9.888 | 61,743 | +0.49(+5.26%) |
Oct 04, 2011 | 7.645 | 9.430 | 7.580 | 9.393 | 38,917 | +1.57(+20.00%) |
Oct 03, 2011 | 8.862 | 8.862 | 7.818 | 7.828 | 48,262 | -1.13(-12.58%) |
Sep 30, 2011 | 8.789 | 9.384 | 8.569 | 8.954 | 35,170 | -0.05(-0.51%) |
Sep 29, 2011 | 8.871 | 8.999 | 8.514 | 8.999 | 7,522 | +0.34(+3.91%) |
Sep 28, 2011 | 8.945 | 9.183 | 8.597 | 8.661 | 21,427 | -0.33(-3.67%) |
Sep 27, 2011 | 8.853 | 9.183 | 8.743 | 8.990 | 31,383 | +0.36(+4.14%) |
Sep 26, 2011 | 8.578 | 8.780 | 8.258 | 8.633 | 12,985 | +0.20(+2.39%) |
Sep 23, 2011 | 8.331 | 8.542 | 8.322 | 8.432 | 9,553 | +0.15(+1.77%) |
Sep 22, 2011 | 8.258 | 8.414 | 8.258 | 8.285 | 25,318 | -0.28(-3.31%) |
Sep 21, 2011 | 9.137 | 9.292 | 8.432 | 8.569 | 34,912 | -0.52(-5.74%) |
Sep 20, 2011 | 9.082 | 9.616 | 8.880 | 9.091 | 18,962 | -0.08(-0.90%) |
Sep 19, 2011 | 9.027 | 9.375 | 8.990 | 9.173 | 12,092 | +0.00(+0.00%) |
Sep 16, 2011 | 9.274 | 9.283 | 9.146 | 9.173 | 31,074 | +0.02(+0.20%) |
Sep 15, 2011 | 9.338 | 9.421 | 9.073 | 9.155 | 19,699 | -0.18(-1.96%) |
Sep 14, 2011 | 9.201 | 9.393 | 9.192 | 9.338 | 14,502 | +0.17(+1.90%) |
Sep 13, 2011 | 8.972 | 9.265 | 8.661 | 9.164 | 16,770 | +0.23(+2.56%) |
Sep 12, 2011 | 8.606 | 9.357 | 8.597 | 8.935 | 26,283 | +0.23(+2.63%) |
Sep 09, 2011 | 8.826 | 9.292 | 8.566 | 8.707 | 20,283 | -0.18(-2.06%) |
Sep 08, 2011 | 8.743 | 9.146 | 8.743 | 8.890 | 17,064 | +0.04(+0.41%) |
Sep 07, 2011 | 8.688 | 8.917 | 8.652 | 8.853 | 29,268 | +0.30(+3.53%) |
Sep 06, 2011 | 8.386 | 8.697 | 8.368 | 8.551 | 17,723 | -0.20(-2.30%) |
Sep 02, 2011 | 8.734 | 9.036 | 8.578 | 8.752 | 45,558 | -0.16(-1.85%) |
Sep 01, 2011 | 9.430 | 9.906 | 8.826 | 8.917 | 32,950 | -0.39(-4.23%) |
Aug 31, 2011 | 9.567 | 9.613 | 9.292 | 9.311 | 24,292 | -0.21(-2.21%) |
Aug 30, 2011 | 9.146 | 9.567 | 9.091 | 9.521 | 21,038 | +0.35(+3.79%) |
Aug 29, 2011 | 8.661 | 9.228 | 8.624 | 9.173 | 32,944 | +0.59(+6.82%) |
Aug 26, 2011 | 8.377 | 8.652 | 8.377 | 8.588 | 9,555 | +0.16(+1.85%) |
Aug 25, 2011 | 8.880 | 8.917 | 8.404 | 8.432 | 14,616 | -0.61(-6.78%) |
Aug 24, 2011 | 8.853 | 9.100 | 8.716 | 9.045 | 25,949 | +0.11(+1.23%) |
Aug 23, 2011 | 8.349 | 9.054 | 8.340 | 8.935 | 24,837 | +0.62(+7.49%) |
Aug 22, 2011 | 8.899 | 8.899 | 8.285 | 8.313 | 26,674 | -0.32(-3.71%) |
Aug 19, 2011 | 8.789 | 9.201 | 8.578 | 8.633 | 19,222 | -0.26(-2.88%) |
Aug 18, 2011 | 9.018 | 9.192 | 8.633 | 8.890 | 49,614 | -0.37(-3.96%) |
Aug 17, 2011 | 9.411 | 9.631 | 9.173 | 9.256 | 14,954 | -0.10(-1.08%) |
Aug 16, 2011 | 9.622 | 9.622 | 9.283 | 9.357 | 21,970 | -0.23(-2.39%) |
Aug 15, 2011 | 8.597 | 9.704 | 8.597 | 9.585 | 72,692 | +1.07(+12.58%) |
Aug 12, 2011 | 8.679 | 8.798 | 8.404 | 8.514 | 34,508 | -0.18(-2.11%) |
Aug 11, 2011 | 8.322 | 8.826 | 8.130 | 8.697 | 42,688 | +0.49(+6.03%) |
Aug 10, 2011 | 9.155 | 9.421 | 8.148 | 8.203 | 57,687 | -1.33(-13.93%) |
Aug 09, 2011 | 9.352 | 9.613 | 8.606 | 9.530 | 39,516 | +0.49(+5.47%) |
Aug 08, 2011 | 9.622 | 9.961 | 8.880 | 9.036 | 41,653 | -0.85(-8.61%) |
Aug 05, 2011 | 10.13 | 10.15 | 9.558 | 9.888 | 20,845 | -0.13(-1.28%) |
Aug 04, 2011 | 10.14 | 10.42 | 9.759 | 10.02 | 84,513 | -0.31(-3.01%) |
Aug 03, 2011 | 10.10 | 10.39 | 9.942 | 10.33 | 41,411 | +0.27(+2.73%) |
Aug 02, 2011 | 10.38 | 10.38 | 10.01 | 10.05 | 36,144 | -0.40(-3.85%) |
Aug 01, 2011 | 10.64 | 10.64 | 10.30 | 10.46 | 22,881 | -0.12(-1.13%) |
Jul 29, 2011 | 10.23 | 10.62 | 10.23 | 10.57 | 72,946 | +0.29(+2.85%) |
Jul 28, 2011 | 10.40 | 10.40 | 10.24 | 10.28 | 21,953 | -0.06(-0.62%) |
Jul 27, 2011 | 10.48 | 10.65 | 10.18 | 10.35 | 39,968 | -0.18(-1.74%) |
Jul 26, 2011 | 10.56 | 10.65 | 10.46 | 10.53 | 35,581 | -0.02(-0.17%) |
Jul 25, 2011 | 10.53 | 10.68 | 10.40 | 10.55 | 46,074 | -0.10(-0.95%) |
Jul 22, 2011 | 10.56 | 10.76 | 10.48 | 10.65 | 67,010 | +0.12(+1.13%) |
Jul 21, 2011 | 9.933 | 10.68 | 9.860 | 10.53 | 79,472 | +0.83(+8.59%) |
Jul 20, 2011 | 9.512 | 9.842 | 9.178 | 9.695 | 41,280 | +0.18(+1.93%) |
Jul 19, 2011 | 9.778 | 9.778 | 9.384 | 9.512 | 16,618 | +0.29(+3.18%) |
Jul 18, 2011 | 9.183 | 9.567 | 9.183 | 9.219 | 6,896 | -0.22(-2.33%) |
Jul 15, 2011 | 9.201 | 9.457 | 9.201 | 9.439 | 23,350 | +0.25(+2.69%) |
Jul 14, 2011 | 9.219 | 9.448 | 9.109 | 9.192 | 50,514 | -0.08(-0.89%) |
Jul 13, 2011 | 9.247 | 9.476 | 9.027 | 9.274 | 41,351 | -0.06(-0.69%) |
Jul 12, 2011 | 9.173 | 9.457 | 9.155 | 9.338 | 26,272 | +0.16(+1.80%) |
Jul 11, 2011 | 9.366 | 9.512 | 9.155 | 9.173 | 19,347 | -0.27(-2.91%) |
Jul 08, 2011 | 9.668 | 9.668 | 9.402 | 9.448 | 32,301 | -0.31(-3.19%) |
Jul 07, 2011 | 9.540 | 9.942 | 9.411 | 9.759 | 135,207 | +0.34(+3.60%) |
Jul 06, 2011 | 9.311 | 9.430 | 9.173 | 9.421 | 33,978 | +0.10(+1.08%) |
Jul 05, 2011 | 9.201 | 9.320 | 8.990 | 9.320 | 14,829 | +0.10(+1.09%) |
Jul 01, 2011 | 9.558 | 9.558 | 9.210 | 9.219 | 18,366 | -0.34(-3.54%) |
Jun 30, 2011 | 9.521 | 9.567 | 9.347 | 9.558 | 18,679 | +0.07(+0.77%) |
Jun 29, 2011 | 9.906 | 9.915 | 9.430 | 9.485 | 61,688 | -0.42(-4.25%) |
Jun 28, 2011 | 9.256 | 9.961 | 9.210 | 9.906 | 40,618 | +0.71(+7.77%) |
Jun 27, 2011 | 9.192 | 9.274 | 8.826 | 9.192 | 54,346 | -0.05(-0.59%) |
Jun 24, 2011 | 8.807 | 9.248 | 8.588 | 9.247 | 306,350 | +0.39(+4.45%) |
Jun 23, 2011 | 8.588 | 8.853 | 8.368 | 8.853 | 30,984 | +0.15(+1.68%) |
Jun 22, 2011 | 8.899 | 8.977 | 8.707 | 8.707 | 11,041 | -0.24(-2.66%) |
Jun 21, 2011 | 9.009 | 9.183 | 8.780 | 8.945 | 23,586 | +0.05(+0.51%) |
Jun 20, 2011 | 8.862 | 8.935 | 8.661 | 8.899 | 11,380 | +0.15(+1.67%) |
Jun 17, 2011 | 8.743 | 8.853 | 8.716 | 8.752 | 39,521 | +0.08(+0.95%) |
Jun 16, 2011 | 8.533 | 8.697 | 8.523 | 8.670 | 10,076 | +0.07(+0.85%) |
Jun 15, 2011 | 8.514 | 8.688 | 8.414 | 8.597 | 18,204 | -0.02(-0.21%) |
Jun 14, 2011 | 8.578 | 8.642 | 8.414 | 8.615 | 12,659 | +0.17(+2.06%) |
Jun 13, 2011 | 8.597 | 8.633 | 8.423 | 8.441 | 12,997 | -0.09(-1.07%) |
Jun 10, 2011 | 8.597 | 8.771 | 8.533 | 8.533 | 29,775 | -0.07(-0.85%) |
Jun 09, 2011 | 8.533 | 8.688 | 8.368 | 8.606 | 18,812 | +0.17(+2.06%) |
Jun 08, 2011 | 8.295 | 8.560 | 8.295 | 8.432 | 30,838 | +0.09(+1.10%) |
Jun 07, 2011 | 8.240 | 8.432 | 8.240 | 8.340 | 22,289 | +0.18(+2.24%) |
Jun 06, 2011 | 8.230 | 8.450 | 8.029 | 8.157 | 40,902 | -0.12(-1.44%) |
Jun 03, 2011 | 8.185 | 8.533 | 8.185 | 8.276 | 50,872 | +0.04(+0.44%) |
May 24, 2011 | 8.533 | 8.569 | 8.240 | 8.240 | 42,321 | -0.22(-2.60%) |
May 23, 2011 | 8.496 | 8.826 | 8.423 | 8.459 | 45,997 | -0.27(-3.04%) |
May 20, 2011 | 8.771 | 8.853 | 8.624 | 8.725 | 48,419 | -0.11(-1.24%) |
May 19, 2011 | 8.917 | 8.917 | 8.761 | 8.835 | 31,847 | +0.02(+0.21%) |
May 18, 2011 | 8.871 | 8.889 | 8.752 | 8.816 | 75,295 | -0.04(-0.41%) |
May 17, 2011 | 9.091 | 9.173 | 8.826 | 8.853 | 63,730 | -0.30(-3.30%) |
May 16, 2011 | 9.302 | 9.430 | 9.137 | 9.155 | 47,399 | -0.25(-2.63%) |
May 13, 2011 | 9.366 | 9.430 | 9.338 | 9.402 | 30,623 | +0.05(+0.59%) |
May 12, 2011 | 9.292 | 9.430 | 9.292 | 9.347 | 10,410 | -0.02(-0.20%) |
May 11, 2011 | 9.595 | 9.640 | 9.366 | 9.366 | 15,700 | -0.24(-2.48%) |
May 10, 2011 | 9.384 | 9.604 | 9.357 | 9.604 | 28,854 | +0.32(+3.45%) |
May 09, 2011 | 9.402 | 9.402 | 9.215 | 9.283 | 21,962 | -0.11(-1.17%) |
May 06, 2011 | 9.732 | 9.732 | 9.375 | 9.393 | 19,105 | -0.15(-1.54%) |
May 05, 2011 | 9.750 | 9.851 | 9.512 | 9.540 | 14,571 | -0.28(-2.89%) |
May 04, 2011 | 9.970 | 10.02 | 9.787 | 9.823 | 19,189 | -0.14(-1.38%) |
May 03, 2011 | 10.24 | 10.24 | 9.860 | 9.961 | 17,249 | -0.30(-2.94%) |
May 02, 2011 | 10.35 | 10.51 | 10.26 | 10.26 | 9,434 | -0.23(-2.18%) |
Apr 29, 2011 | 10.58 | 10.76 | 10.46 | 10.49 | 15,147 | -0.05(-0.43%) |
Apr 28, 2011 | 10.42 | 10.54 | 10.38 | 10.54 | 7,748 | +0.12(+1.14%) |
Apr 27, 2011 | 10.26 | 10.44 | 10.26 | 10.42 | 7,719 | +0.14(+1.34%) |
Apr 26, 2011 | 10.10 | 10.29 | 10.10 | 10.28 | 7,259 | +0.21(+2.09%) |
Apr 25, 2011 | 9.952 | 10.09 | 9.924 | 10.07 | 16,083 | +0.07(+0.73%) |
Apr 21, 2011 | 10.41 | 10.41 | 9.613 | 9.997 | 23,322 | -0.22(-2.15%) |
Apr 20, 2011 | 9.952 | 10.29 | 9.952 | 10.22 | 15,994 | +0.20(+2.01%) |
Apr 19, 2011 | 10.12 | 10.15 | 9.961 | 10.02 | 8,126 | -0.02(-0.18%) |
Apr 18, 2011 | 10.06 | 10.23 | 10.02 | 10.03 | 8,378 | -0.24(-2.32%) |
Apr 15, 2011 | 10.10 | 10.30 | 10.10 | 10.27 | 13,318 | +0.15(+1.45%) |
Apr 14, 2011 | 10.03 | 10.13 | 9.988 | 10.13 | 8,904 | -0.04(-0.41%) |
Apr 13, 2011 | 10.26 | 10.26 | 10.14 | 10.17 | 14,584 | +0.03(+0.32%) |
Apr 12, 2011 | 10.37 | 10.37 | 10.13 | 10.13 | 17,518 | -0.02(-0.18%) |
Apr 11, 2011 | 10.38 | 10.38 | 10.12 | 10.15 | 10,111 | -0.22(-2.12%) |
Apr 08, 2011 | 10.78 | 10.78 | 10.32 | 10.37 | 19,602 | -0.34(-3.16%) |
Apr 07, 2011 | 10.26 | 10.76 | 10.26 | 10.71 | 41,208 | +0.44(+4.28%) |
Apr 06, 2011 | 10.03 | 10.30 | 10.02 | 10.27 | 13,663 | +0.19(+1.91%) |
Apr 05, 2011 | 9.769 | 10.08 | 9.759 | 10.08 | 11,660 | +0.25(+2.51%) |
Apr 04, 2011 | 9.952 | 9.961 | 9.723 | 9.833 | 7,216 | -0.05(-0.46%) |
Apr 01, 2011 | 9.604 | 9.933 | 9.590 | 9.878 | 22,345 | +0.36(+3.75%) |
Mar 31, 2011 | 9.494 | 9.521 | 9.347 | 9.521 | 29,479 | +0.02(+0.19%) |
Mar 30, 2011 | 9.503 | 9.503 | 9.391 | 9.503 | 13,747 | +0.17(+1.86%) |
Mar 29, 2011 | 9.338 | 9.384 | 9.292 | 9.329 | 9,870 | -0.02(-0.20%) |
Mar 28, 2011 | 9.521 | 9.521 | 9.274 | 9.347 | 7,389 | -0.16(-1.73%) |
Mar 25, 2011 | 9.485 | 9.622 | 9.375 | 9.512 | 11,900 | +0.05(+0.58%) |
Mar 24, 2011 | 9.421 | 9.512 | 9.384 | 9.457 | 7,560 | +0.11(+1.18%) |
Mar 23, 2011 | 9.274 | 9.384 | 9.073 | 9.347 | 13,129 | +0.04(+0.39%) |
Mar 22, 2011 | 9.338 | 9.366 | 9.183 | 9.311 | 12,068 | -0.05(-0.49%) |
Mar 21, 2011 | 9.064 | 9.366 | 9.045 | 9.357 | 16,596 | +0.39(+4.39%) |
Mar 18, 2011 | 9.054 | 9.128 | 8.844 | 8.963 | 65,925 | +0.00(+0.00%) |
Mar 17, 2011 | 9.411 | 9.411 | 8.926 | 8.963 | 12,743 | -0.24(-2.59%) |
Mar 16, 2011 | 9.105 | 9.265 | 9.045 | 9.201 | 28,913 | +0.11(+1.21%) |
Mar 15, 2011 | 8.771 | 9.155 | 8.771 | 9.091 | 13,003 | -0.01(-0.10%) |
Mar 14, 2011 | 8.926 | 9.128 | 8.862 | 9.100 | 25,283 | +0.04(+0.40%) |
Mar 11, 2011 | 9.173 | 9.217 | 9.036 | 9.064 | 16,528 | -0.13(-1.39%) |
Mar 10, 2011 | 9.604 | 9.714 | 9.192 | 9.192 | 26,009 | -0.60(-6.08%) |
Mar 09, 2011 | 9.723 | 9.842 | 9.659 | 9.787 | 4,114 | +0.05(+0.56%) |
Mar 08, 2011 | 9.448 | 9.823 | 9.448 | 9.732 | 14,469 | +0.47(+5.04%) |
Mar 07, 2011 | 9.512 | 9.512 | 9.256 | 9.265 | 14,372 | -0.27(-2.79%) |
Mar 04, 2011 | 9.329 | 9.530 | 9.173 | 9.530 | 16,852 | +0.16(+1.76%) |
Mar 03, 2011 | 9.292 | 9.366 | 9.027 | 9.366 | 17,427 | +0.20(+2.20%) |
Mar 02, 2011 | 9.302 | 9.302 | 9.109 | 9.164 | 22,541 | -0.10(-1.09%) |
Mar 01, 2011 | 9.659 | 9.677 | 9.256 | 9.265 | 19,461 | -0.30(-3.16%) |
Feb 28, 2011 | 10.10 | 10.10 | 9.430 | 9.567 | 48,352 | -0.57(-5.60%) |
Feb 25, 2011 | 9.759 | 10.26 | 9.430 | 10.13 | 26,302 | +0.38(+3.85%) |
Feb 24, 2011 | 9.448 | 9.888 | 9.210 | 9.759 | 28,173 | +0.34(+3.60%) |
Feb 23, 2011 | 9.860 | 9.933 | 9.266 | 9.421 | 20,354 | -0.38(-3.83%) |
Feb 22, 2011 | 10.12 | 10.25 | 9.787 | 9.796 | 30,769 | -0.38(-3.78%) |
Feb 18, 2011 | 10.24 | 10.43 | 10.11 | 10.18 | 25,385 | +0.05(+0.45%) |
Feb 17, 2011 | 10.22 | 10.28 | 10.13 | 10.13 | 18,510 | -0.08(-0.81%) |
Feb 16, 2011 | 10.21 | 10.22 | 10.13 | 10.22 | 5,376 | +0.10(+1.00%) |
Feb 15, 2011 | 10.17 | 10.31 | 10.11 | 10.12 | 35,920 | -0.16(-1.51%) |
Feb 14, 2011 | 10.58 | 10.58 | 10.08 | 10.27 | 17,630 | -0.36(-3.36%) |
Feb 11, 2011 | 10.19 | 10.63 | 10.19 | 10.63 | 26,158 | +0.35(+3.38%) |
Feb 10, 2011 | 10.25 | 10.36 | 10.08 | 10.28 | 14,918 | -0.01(-0.09%) |
Feb 09, 2011 | 10.21 | 10.36 | 10.11 | 10.29 | 23,075 | +0.00(+0.00%) |
Feb 08, 2011 | 10.21 | 10.29 | 10.03 | 10.29 | 12,928 | +0.11(+1.08%) |
Feb 07, 2011 | 10.10 | 10.25 | 10.10 | 10.18 | 5,201 | +0.13(+1.28%) |
Feb 04, 2011 | 10.24 | 10.24 | 10.05 | 10.05 | 29,229 | -0.13(-1.26%) |
Feb 03, 2011 | 10.21 | 10.90 | 10.16 | 10.18 | 11,290 | +0.00(+0.00%) |
Feb 02, 2011 | 10.02 | 10.34 | 10.02 | 10.18 | 9,974 | +0.16(+1.65%) |