Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 8.660 | 8.700 | 8.300 | 8.300 | 810,625 | -0.51(-5.79%) |
Oct 28, 2011 | 8.580 | 8.940 | 8.570 | 8.810 | 567,571 | +0.19(+2.20%) |
Oct 27, 2011 | 8.510 | 8.780 | 8.490 | 8.620 | 1,166,485 | +0.31(+3.73%) |
Oct 26, 2011 | 8.220 | 8.370 | 8.080 | 8.310 | 803,045 | +0.20(+2.47%) |
Oct 25, 2011 | 7.990 | 8.240 | 7.820 | 8.110 | 752,511 | +0.05(+0.62%) |
Oct 24, 2011 | 7.980 | 8.210 | 7.930 | 8.060 | 1,452,519 | +0.13(+1.64%) |
Oct 21, 2011 | 8.030 | 8.080 | 7.850 | 7.930 | 1,230,834 | +0.07(+0.89%) |
Oct 20, 2011 | 7.750 | 7.870 | 7.530 | 7.860 | 1,652,702 | -0.12(-1.50%) |
Oct 19, 2011 | 8.310 | 8.320 | 7.950 | 7.980 | 763,622 | -0.35(-4.20%) |
Oct 18, 2011 | 7.990 | 8.360 | 7.860 | 8.330 | 1,081,776 | +0.28(+3.48%) |
Oct 17, 2011 | 8.430 | 8.430 | 8.010 | 8.050 | 510,105 | -0.47(-5.52%) |
Oct 14, 2011 | 8.500 | 8.550 | 8.280 | 8.520 | 679,360 | +0.20(+2.40%) |
Oct 13, 2011 | 8.310 | 8.330 | 8.100 | 8.320 | 1,023,696 | -0.07(-0.83%) |
Oct 12, 2011 | 8.400 | 8.650 | 8.350 | 8.390 | 673,628 | +0.14(+1.70%) |
Oct 11, 2011 | 8.370 | 8.440 | 8.200 | 8.250 | 721,223 | -0.21(-2.48%) |
Oct 10, 2011 | 8.310 | 8.510 | 8.270 | 8.460 | 582,054 | +0.37(+4.57%) |
Oct 07, 2011 | 8.210 | 8.360 | 8.060 | 8.090 | 1,227,930 | -0.12(-1.46%) |
Oct 06, 2011 | 7.990 | 8.310 | 7.990 | 8.210 | 1,024,471 | +0.48(+6.21%) |
Oct 05, 2011 | 7.230 | 7.800 | 7.180 | 7.730 | 875,514 | +0.47(+6.47%) |
Oct 04, 2011 | 6.840 | 7.260 | 6.790 | 7.260 | 1,381,319 | +0.32(+4.61%) |
Oct 03, 2011 | 7.180 | 7.220 | 6.910 | 6.940 | 758,440 | -0.31(-4.28%) |
Sep 30, 2011 | 7.440 | 7.570 | 7.230 | 7.250 | 600,613 | -0.36(-4.73%) |
Sep 29, 2011 | 7.830 | 7.920 | 7.340 | 7.610 | 613,196 | -0.03(-0.39%) |
Sep 28, 2011 | 7.720 | 7.970 | 7.600 | 7.640 | 784,479 | +0.00(+0.00%) |
Sep 27, 2011 | 7.590 | 7.800 | 7.450 | 7.640 | 1,252,550 | +0.29(+3.95%) |
Sep 26, 2011 | 7.230 | 7.390 | 6.950 | 7.350 | 827,419 | +0.18(+2.51%) |
Sep 23, 2011 | 7.090 | 7.280 | 7.080 | 7.170 | 651,878 | +0.02(+0.28%) |
Sep 22, 2011 | 7.460 | 7.540 | 7.030 | 7.150 | 1,367,544 | -0.68(-8.68%) |
Sep 21, 2011 | 8.080 | 8.215 | 7.810 | 7.830 | 571,100 | -0.25(-3.09%) |
Sep 20, 2011 | 8.310 | 8.400 | 8.050 | 8.080 | 546,385 | -0.16(-1.94%) |
Sep 19, 2011 | 8.260 | 8.330 | 8.120 | 8.240 | 627,265 | -0.14(-1.67%) |
Sep 16, 2011 | 8.400 | 8.410 | 8.150 | 8.380 | 1,092,354 | -0.02(-0.24%) |
Sep 15, 2011 | 8.210 | 8.460 | 8.155 | 8.400 | 1,252,705 | +0.30(+3.70%) |
Sep 14, 2011 | 8.060 | 8.230 | 7.890 | 8.100 | 887,082 | +0.10(+1.25%) |
Sep 13, 2011 | 7.830 | 8.070 | 7.810 | 8.000 | 1,088,850 | +0.17(+2.17%) |
Sep 12, 2011 | 7.660 | 7.870 | 7.615 | 7.830 | 771,341 | +0.01(+0.13%) |
Sep 09, 2011 | 8.040 | 8.180 | 7.780 | 7.820 | 812,328 | -0.32(-3.93%) |
Sep 08, 2011 | 8.210 | 8.400 | 8.100 | 8.140 | 482,893 | -0.16(-1.93%) |
Sep 07, 2011 | 7.990 | 8.400 | 7.990 | 8.300 | 1,049,310 | +0.44(+5.60%) |
Sep 06, 2011 | 7.800 | 7.890 | 7.720 | 7.860 | 692,741 | -0.17(-2.12%) |
Sep 02, 2011 | 8.210 | 8.290 | 7.980 | 8.030 | 624,200 | -0.38(-4.52%) |
Sep 01, 2011 | 8.450 | 8.650 | 8.380 | 8.410 | 1,073,694 | +0.02(+0.24%) |
Aug 31, 2011 | 8.380 | 8.540 | 8.335 | 8.390 | 1,125,109 | +0.06(+0.72%) |
Aug 30, 2011 | 8.270 | 8.480 | 8.249 | 8.330 | 788,642 | +0.01(+0.12%) |
Aug 29, 2011 | 7.930 | 8.350 | 7.900 | 8.320 | 641,378 | +0.49(+6.26%) |
Aug 26, 2011 | 7.460 | 7.920 | 7.420 | 7.830 | 614,050 | +0.27(+3.57%) |
Aug 25, 2011 | 7.710 | 7.770 | 7.510 | 7.560 | 736,173 | -0.11(-1.43%) |
Aug 24, 2011 | 7.670 | 7.740 | 7.490 | 7.670 | 927,782 | -0.05(-0.65%) |
Aug 23, 2011 | 7.320 | 7.750 | 7.310 | 7.720 | 1,143,316 | +0.48(+6.63%) |
Aug 22, 2011 | 7.460 | 7.490 | 7.210 | 7.240 | 1,188,153 | +0.02(+0.28%) |
Aug 19, 2011 | 7.430 | 7.500 | 7.200 | 7.220 | 1,965,338 | -0.29(-3.86%) |
Aug 18, 2011 | 8.070 | 8.110 | 7.470 | 7.510 | 1,639,161 | -0.79(-9.52%) |
Aug 17, 2011 | 8.370 | 8.550 | 8.300 | 8.300 | 1,566,498 | -0.07(-0.84%) |
Aug 16, 2011 | 8.420 | 8.555 | 8.260 | 8.370 | 2,425,122 | -0.14(-1.65%) |
Aug 15, 2011 | 8.180 | 8.520 | 8.170 | 8.510 | 909,344 | +0.40(+4.93%) |
Aug 12, 2011 | 8.140 | 8.240 | 7.990 | 8.110 | 724,981 | +0.05(+0.62%) |
Aug 11, 2011 | 7.600 | 8.170 | 7.600 | 8.060 | 1,224,557 | +0.48(+6.33%) |
Aug 10, 2011 | 7.610 | 7.820 | 7.530 | 7.580 | 1,671,517 | -0.17(-2.19%) |
Aug 09, 2011 | 7.700 | 7.770 | 7.220 | 7.750 | 1,703,453 | +0.45(+6.16%) |
Aug 08, 2011 | 7.700 | 7.960 | 7.300 | 7.300 | 3,261,840 | -0.73(-9.09%) |
Aug 05, 2011 | 8.260 | 8.300 | 7.750 | 8.030 | 3,784,125 | -0.09(-1.11%) |
Aug 04, 2011 | 8.190 | 8.380 | 8.110 | 8.120 | 2,631,456 | -0.22(-2.64%) |
Aug 03, 2011 | 8.100 | 8.360 | 7.920 | 8.340 | 2,342,953 | +0.21(+2.58%) |
Aug 02, 2011 | 8.580 | 8.610 | 8.100 | 8.130 | 1,208,830 | -0.46(-5.36%) |
Aug 01, 2011 | 8.940 | 8.940 | 8.370 | 8.590 | 1,230,238 | -0.19(-2.16%) |
Jul 29, 2011 | 8.770 | 8.910 | 8.730 | 8.780 | 759,777 | -0.07(-0.79%) |
Jul 28, 2011 | 8.890 | 8.970 | 8.770 | 8.850 | 752,520 | -0.04(-0.45%) |
Jul 27, 2011 | 9.000 | 9.030 | 8.850 | 8.890 | 1,226,900 | -0.14(-1.55%) |
Jul 26, 2011 | 9.100 | 9.110 | 8.970 | 9.030 | 1,088,659 | -0.03(-0.33%) |
Jul 25, 2011 | 9.180 | 9.340 | 9.040 | 9.060 | 1,074,508 | -0.29(-3.10%) |
Jul 22, 2011 | 9.570 | 9.590 | 9.280 | 9.350 | 2,898,334 | +0.83(+9.74%) |
Jul 21, 2011 | 8.670 | 8.690 | 8.490 | 8.520 | 664,188 | -0.14(-1.62%) |
Jul 20, 2011 | 8.530 | 8.680 | 8.390 | 8.660 | 771,509 | +0.23(+2.73%) |
Jul 19, 2011 | 8.140 | 8.530 | 8.110 | 8.430 | 600,835 | +0.41(+5.11%) |
Jul 18, 2011 | 8.200 | 8.250 | 7.960 | 8.020 | 462,688 | -0.23(-2.79%) |
Jul 15, 2011 | 8.290 | 8.330 | 8.150 | 8.250 | 361,783 | +0.02(+0.24%) |
Jul 14, 2011 | 8.470 | 8.541 | 8.160 | 8.230 | 671,006 | -0.23(-2.72%) |
Jul 13, 2011 | 8.380 | 8.570 | 8.320 | 8.460 | 347,377 | +0.10(+1.20%) |
Jul 12, 2011 | 8.330 | 8.440 | 8.280 | 8.360 | 497,989 | -0.05(-0.59%) |
Jul 11, 2011 | 8.630 | 8.630 | 8.300 | 8.410 | 549,056 | -0.35(-4.00%) |
Jul 08, 2011 | 8.750 | 8.770 | 8.620 | 8.760 | 367,700 | -0.10(-1.13%) |
Jul 07, 2011 | 8.860 | 9.060 | 8.780 | 8.860 | 500,782 | +0.11(+1.26%) |
Jul 06, 2011 | 8.770 | 8.810 | 8.619 | 8.750 | 711,211 | -0.06(-0.68%) |
Jul 05, 2011 | 8.870 | 8.960 | 8.790 | 8.810 | 998,293 | +0.02(+0.23%) |
Jul 01, 2011 | 8.790 | 8.850 | 8.690 | 8.790 | 401,053 | +0.03(+0.34%) |
Jun 30, 2011 | 8.460 | 8.790 | 8.410 | 8.760 | 1,755,743 | +0.54(+6.57%) |
Jun 29, 2011 | 8.230 | 8.340 | 8.120 | 8.220 | 438,595 | +0.05(+0.61%) |
Jun 28, 2011 | 8.170 | 8.250 | 8.100 | 8.170 | 346,762 | +0.00(+0.00%) |
Jun 27, 2011 | 8.030 | 8.170 | 7.920 | 8.170 | 555,999 | +0.09(+1.11%) |
Jun 24, 2011 | 8.210 | 8.250 | 8.030 | 8.080 | 321,731 | -0.15(-1.82%) |
Jun 23, 2011 | 8.260 | 8.300 | 7.960 | 8.230 | 1,259,253 | -0.15(-1.79%) |
Jun 22, 2011 | 8.220 | 8.540 | 8.220 | 8.380 | 750,571 | +0.06(+0.72%) |
Jun 21, 2011 | 8.200 | 8.350 | 8.120 | 8.320 | 705,890 | +0.15(+1.84%) |
Jun 20, 2011 | 8.140 | 8.200 | 8.130 | 8.170 | 916,886 | +0.03(+0.37%) |
Jun 17, 2011 | 8.340 | 8.400 | 7.870 | 8.140 | 2,270,780 | -0.57(-6.54%) |
Jun 16, 2011 | 8.960 | 8.960 | 8.600 | 8.710 | 664,224 | -0.30(-3.33%) |
Jun 15, 2011 | 9.030 | 9.030 | 8.850 | 9.010 | 883,432 | -0.12(-1.31%) |
Jun 14, 2011 | 9.180 | 9.200 | 9.080 | 9.130 | 579,519 | +0.01(+0.11%) |
Jun 13, 2011 | 9.030 | 9.120 | 8.950 | 9.120 | 604,354 | +0.10(+1.11%) |
Jun 10, 2011 | 9.130 | 9.180 | 9.000 | 9.020 | 519,013 | -0.21(-2.28%) |
Jun 09, 2011 | 8.990 | 9.280 | 8.900 | 9.230 | 833,841 | +0.29(+3.24%) |
Jun 08, 2011 | 9.300 | 9.320 | 8.800 | 8.940 | 1,058,962 | -0.45(-4.79%) |
Jun 07, 2011 | 9.710 | 9.710 | 9.360 | 9.390 | 402,359 | -0.20(-2.09%) |
Jun 06, 2011 | 9.710 | 9.730 | 9.525 | 9.590 | 274,709 | -0.13(-1.34%) |
Jun 03, 2011 | 9.810 | 9.897 | 9.700 | 9.720 | 255,578 | -0.11(-1.12%) |
May 24, 2011 | 10.01 | 10.11 | 9.820 | 9.830 | 295,115 | -0.11(-1.11%) |
May 23, 2011 | 10.13 | 10.14 | 9.800 | 9.940 | 417,113 | -0.34(-3.31%) |
May 20, 2011 | 10.19 | 10.30 | 10.05 | 10.28 | 250,529 | +0.05(+0.49%) |
May 19, 2011 | 10.22 | 10.29 | 10.10 | 10.23 | 241,359 | +0.04(+0.39%) |
May 18, 2011 | 10.12 | 10.26 | 10.05 | 10.19 | 329,175 | +0.09(+0.89%) |
May 17, 2011 | 10.02 | 10.17 | 9.910 | 10.10 | 605,149 | +0.03(+0.30%) |
May 16, 2011 | 10.21 | 10.22 | 10.01 | 10.07 | 475,181 | -0.19(-1.85%) |
May 13, 2011 | 10.40 | 10.40 | 10.18 | 10.26 | 486,567 | -0.13(-1.25%) |
May 12, 2011 | 10.60 | 10.60 | 10.26 | 10.39 | 1,274,713 | -0.27(-2.53%) |
May 11, 2011 | 10.80 | 10.90 | 10.61 | 10.66 | 305,777 | -0.15(-1.39%) |
May 10, 2011 | 10.66 | 10.84 | 10.59 | 10.81 | 358,746 | +0.20(+1.89%) |
May 09, 2011 | 10.60 | 10.68 | 10.59 | 10.61 | 333,748 | -0.02(-0.19%) |
May 06, 2011 | 10.84 | 10.95 | 10.54 | 10.63 | 564,654 | -0.06(-0.56%) |
May 05, 2011 | 10.79 | 10.91 | 10.62 | 10.69 | 543,387 | -0.17(-1.57%) |
May 04, 2011 | 10.99 | 11.04 | 10.76 | 10.86 | 274,453 | -0.15(-1.36%) |
May 03, 2011 | 11.06 | 11.08 | 10.87 | 11.01 | 299,870 | -0.08(-0.72%) |
May 02, 2011 | 11.05 | 11.09 | 11.04 | 11.09 | 456,298 | +0.03(+0.27%) |
Apr 29, 2011 | 11.14 | 11.41 | 10.89 | 11.06 | 1,096,859 | -0.21(-1.86%) |
Apr 28, 2011 | 11.06 | 11.31 | 11.05 | 11.27 | 440,114 | +0.14(+1.26%) |
Apr 27, 2011 | 11.18 | 11.18 | 11.01 | 11.13 | 365,145 | -0.03(-0.27%) |
Apr 26, 2011 | 11.06 | 11.22 | 10.96 | 11.16 | 576,969 | +0.15(+1.36%) |
Apr 25, 2011 | 10.92 | 11.04 | 10.92 | 11.01 | 523,715 | -0.03(-0.27%) |
Apr 21, 2011 | 10.70 | 11.14 | 10.70 | 11.04 | 723,080 | +0.46(+4.35%) |
Apr 20, 2011 | 10.70 | 10.73 | 10.54 | 10.58 | 565,120 | +0.08(+0.76%) |
Apr 19, 2011 | 10.33 | 10.68 | 10.32 | 10.50 | 481,186 | +0.25(+2.44%) |
Apr 18, 2011 | 10.56 | 10.57 | 10.24 | 10.25 | 674,621 | -0.41(-3.85%) |
Apr 15, 2011 | 10.52 | 10.68 | 10.44 | 10.66 | 580,927 | +0.10(+0.95%) |
Apr 14, 2011 | 10.65 | 10.70 | 10.53 | 10.56 | 334,340 | -0.14(-1.31%) |
Apr 13, 2011 | 10.70 | 10.74 | 10.55 | 10.70 | 353,919 | +0.06(+0.56%) |
Apr 12, 2011 | 10.76 | 10.79 | 10.59 | 10.64 | 794,736 | -0.21(-1.94%) |
Apr 11, 2011 | 10.95 | 11.08 | 10.82 | 10.85 | 458,064 | -0.11(-1.00%) |
Apr 08, 2011 | 11.06 | 11.08 | 10.91 | 10.96 | 168,011 | -0.04(-0.36%) |
Apr 07, 2011 | 11.02 | 11.12 | 10.96 | 11.00 | 356,081 | +0.00(+0.00%) |
Apr 06, 2011 | 11.06 | 11.09 | 10.97 | 11.00 | 218,516 | +0.00(+0.00%) |
Apr 05, 2011 | 10.92 | 11.10 | 10.91 | 11.00 | 404,937 | +0.09(+0.82%) |
Apr 04, 2011 | 11.00 | 11.07 | 10.90 | 10.91 | 344,940 | -0.05(-0.46%) |
Apr 01, 2011 | 10.79 | 11.00 | 10.65 | 10.96 | 667,573 | +0.24(+2.24%) |
Mar 31, 2011 | 10.82 | 10.90 | 10.65 | 10.72 | 528,115 | -0.10(-0.92%) |
Mar 30, 2011 | 10.76 | 10.85 | 10.73 | 10.82 | 326,940 | +0.12(+1.12%) |
Mar 29, 2011 | 10.74 | 10.74 | 10.59 | 10.70 | 401,285 | -0.01(-0.09%) |
Mar 28, 2011 | 10.83 | 10.85 | 10.65 | 10.71 | 453,685 | -0.04(-0.37%) |
Mar 25, 2011 | 10.87 | 11.09 | 10.75 | 10.75 | 558,662 | -0.16(-1.47%) |
Mar 24, 2011 | 10.94 | 11.00 | 10.66 | 10.91 | 666,349 | +0.09(+0.83%) |
Mar 23, 2011 | 10.53 | 10.90 | 10.48 | 10.82 | 701,617 | +0.36(+3.44%) |
Mar 22, 2011 | 10.45 | 10.47 | 10.24 | 10.46 | 749,890 | +0.02(+0.19%) |
Mar 21, 2011 | 10.49 | 10.50 | 10.40 | 10.44 | 963,370 | +0.09(+0.87%) |
Mar 18, 2011 | 10.64 | 10.78 | 10.30 | 10.35 | 1,047,225 | -0.17(-1.62%) |
Mar 17, 2011 | 10.77 | 10.81 | 10.37 | 10.52 | 679,860 | -0.16(-1.50%) |
Mar 16, 2011 | 10.74 | 10.98 | 10.64 | 10.68 | 876,880 | -0.05(-0.47%) |
Mar 15, 2011 | 10.75 | 10.82 | 10.68 | 10.73 | 437,290 | -0.25(-2.28%) |
Mar 14, 2011 | 10.96 | 11.00 | 10.66 | 10.98 | 471,523 | -0.09(-0.81%) |
Mar 11, 2011 | 10.83 | 11.15 | 10.81 | 11.07 | 454,909 | +0.09(+0.82%) |
Mar 10, 2011 | 11.26 | 11.29 | 10.93 | 10.98 | 763,162 | -0.41(-3.60%) |
Mar 09, 2011 | 11.55 | 11.59 | 11.33 | 11.39 | 611,330 | -0.09(-0.78%) |
Mar 08, 2011 | 11.36 | 11.60 | 11.32 | 11.48 | 836,990 | +0.09(+0.79%) |
Mar 07, 2011 | 11.66 | 11.69 | 11.07 | 11.39 | 1,153,542 | -0.23(-1.98%) |
Mar 04, 2011 | 11.88 | 11.99 | 11.54 | 11.62 | 889,292 | -0.30(-2.52%) |
Mar 03, 2011 | 12.03 | 12.12 | 11.88 | 11.92 | 829,623 | -0.06(-0.50%) |
Mar 02, 2011 | 11.93 | 12.10 | 11.85 | 11.98 | 733,743 | +0.12(+1.01%) |
Mar 01, 2011 | 11.92 | 12.02 | 11.75 | 11.86 | 686,501 | +0.01(+0.08%) |
Feb 28, 2011 | 12.06 | 12.12 | 11.77 | 11.85 | 797,179 | -0.06(-0.50%) |
Feb 25, 2011 | 12.07 | 12.17 | 11.84 | 11.91 | 660,132 | -0.06(-0.50%) |
Feb 24, 2011 | 11.62 | 12.48 | 11.53 | 11.97 | 2,669,831 | +0.61(+5.37%) |
Feb 23, 2011 | 11.33 | 11.43 | 11.13 | 11.36 | 922,781 | +0.07(+0.62%) |
Feb 22, 2011 | 11.47 | 11.49 | 11.22 | 11.29 | 524,312 | -0.28(-2.42%) |
Feb 18, 2011 | 11.55 | 11.65 | 11.49 | 11.57 | 384,929 | +0.08(+0.70%) |
Feb 17, 2011 | 11.49 | 11.52 | 11.40 | 11.49 | 991,840 | -0.03(-0.26%) |
Feb 16, 2011 | 11.48 | 11.71 | 11.45 | 11.52 | 483,015 | +0.10(+0.88%) |
Feb 15, 2011 | 11.43 | 11.51 | 11.25 | 11.42 | 758,190 | -0.01(-0.09%) |
Feb 14, 2011 | 11.51 | 11.60 | 11.39 | 11.43 | 817,600 | -0.05(-0.44%) |
Feb 11, 2011 | 11.52 | 11.59 | 11.45 | 11.48 | 873,096 | -0.10(-0.86%) |
Feb 10, 2011 | 11.66 | 11.79 | 11.55 | 11.58 | 905,136 | -0.15(-1.28%) |
Feb 09, 2011 | 11.32 | 11.87 | 11.30 | 11.73 | 1,759,982 | +0.42(+3.71%) |
Feb 08, 2011 | 11.23 | 11.33 | 11.06 | 11.31 | 1,076,424 | +0.12(+1.07%) |
Feb 07, 2011 | 11.00 | 11.38 | 10.93 | 11.19 | 1,569,579 | +0.09(+0.81%) |
Feb 04, 2011 | 11.01 | 11.14 | 10.93 | 11.10 | 800,689 | +0.10(+0.91%) |
Feb 03, 2011 | 10.81 | 11.28 | 10.78 | 11.00 | 1,712,657 | +0.26(+2.42%) |
Feb 02, 2011 | 10.47 | 10.75 | 10.42 | 10.74 | 1,322,447 | +0.28(+2.68%) |
Feb 01, 2011 | 9.980 | 10.58 | 9.920 | 10.46 | 1,437,109 | +0.59(+5.98%) |
Jan 31, 2011 | 9.890 | 9.950 | 9.830 | 9.870 | 880,912 | +0.01(+0.10%) |
Jan 28, 2011 | 10.04 | 10.07 | 9.770 | 9.860 | 897,669 | -0.13(-1.30%) |
Jan 27, 2011 | 9.920 | 10.19 | 9.850 | 9.990 | 2,103,912 | +0.50(+5.27%) |
Jan 26, 2011 | 9.350 | 9.570 | 9.280 | 9.490 | 592,749 | +0.16(+1.71%) |
Jan 25, 2011 | 9.370 | 9.410 | 9.190 | 9.330 | 641,550 | -0.11(-1.17%) |
Jan 24, 2011 | 9.230 | 9.480 | 9.230 | 9.440 | 643,770 | +0.15(+1.61%) |
Jan 21, 2011 | 9.510 | 9.520 | 9.260 | 9.290 | 516,876 | -0.14(-1.48%) |
Jan 20, 2011 | 9.430 | 9.520 | 9.290 | 9.430 | 578,678 | -0.10(-1.05%) |
Jan 19, 2011 | 9.790 | 9.800 | 9.520 | 9.530 | 683,122 | -0.28(-2.85%) |
Jan 18, 2011 | 9.800 | 9.850 | 9.660 | 9.810 | 406,782 | -0.03(-0.30%) |
Jan 14, 2011 | 9.710 | 9.840 | 9.640 | 9.840 | 659,015 | +0.11(+1.13%) |
Jan 13, 2011 | 9.670 | 9.740 | 9.655 | 9.730 | 485,791 | +0.04(+0.41%) |
Jan 12, 2011 | 9.680 | 9.790 | 9.670 | 9.690 | 404,926 | +0.05(+0.52%) |
Jan 11, 2011 | 9.750 | 9.830 | 9.620 | 9.640 | 578,460 | -0.07(-0.72%) |
Jan 10, 2011 | 9.660 | 9.710 | 9.560 | 9.710 | 365,993 | -0.04(-0.41%) |
Jan 07, 2011 | 9.890 | 9.890 | 9.570 | 9.750 | 270,525 | -0.11(-1.12%) |
Jan 06, 2011 | 9.870 | 9.960 | 9.800 | 9.860 | 514,766 | +0.02(+0.20%) |
Jan 05, 2011 | 9.870 | 9.930 | 9.630 | 9.840 | 351,777 | +0.05(+0.51%) |
Jan 04, 2011 | 9.870 | 9.930 | 9.620 | 9.790 | 524,089 | -0.07(-0.71%) |
Jan 03, 2011 | 9.510 | 10.05 | 9.240 | 9.860 | 807,011 | +0.16(+1.65%) |
Dec 31, 2010 | 9.640 | 9.810 | 9.640 | 9.700 | 253,120 | +0.02(+0.21%) |
Dec 30, 2010 | 9.830 | 9.840 | 9.650 | 9.680 | 346,308 | -0.16(-1.63%) |
Dec 29, 2010 | 9.790 | 9.890 | 9.790 | 9.840 | 260,787 | +0.00(+0.00%) |
Dec 28, 2010 | 9.750 | 9.840 | 9.720 | 9.840 | 255,304 | +0.05(+0.51%) |
Dec 27, 2010 | 9.650 | 9.790 | 9.570 | 9.790 | 185,579 | +0.08(+0.82%) |
Dec 23, 2010 | 9.720 | 9.773 | 9.660 | 9.710 | 190,940 | -0.04(-0.41%) |
Dec 22, 2010 | 9.810 | 9.850 | 9.640 | 9.750 | 280,939 | -0.01(-0.10%) |
Dec 21, 2010 | 9.570 | 10.13 | 9.570 | 9.760 | 1,347,104 | +0.26(+2.74%) |
Dec 20, 2010 | 9.400 | 9.700 | 9.390 | 9.500 | 596,162 | +0.08(+0.85%) |
Dec 17, 2010 | 9.360 | 9.630 | 9.320 | 9.420 | 992,672 | +0.05(+0.53%) |
Dec 16, 2010 | 9.600 | 9.600 | 9.300 | 9.370 | 496,541 | -0.21(-2.19%) |
Dec 15, 2010 | 9.410 | 9.760 | 9.410 | 9.580 | 819,774 | +0.17(+1.81%) |
Dec 14, 2010 | 9.350 | 9.678 | 9.350 | 9.410 | 810,666 | +0.04(+0.43%) |
Dec 13, 2010 | 9.310 | 9.570 | 9.250 | 9.370 | 634,428 | +0.09(+0.97%) |
Dec 10, 2010 | 9.190 | 9.390 | 9.170 | 9.280 | 696,320 | +0.10(+1.09%) |
Dec 09, 2010 | 9.150 | 9.220 | 9.100 | 9.180 | 639,919 | +0.04(+0.44%) |
Dec 08, 2010 | 9.170 | 9.250 | 9.080 | 9.140 | 701,852 | -0.01(-0.11%) |
Dec 07, 2010 | 9.280 | 9.340 | 9.120 | 9.150 | 956,401 | -0.11(-1.19%) |
Dec 06, 2010 | 9.190 | 9.310 | 9.190 | 9.260 | 365,399 | +0.00(+0.00%) |
Dec 03, 2010 | 9.190 | 9.270 | 9.140 | 9.260 | 395,939 | +0.02(+0.22%) |
Dec 02, 2010 | 9.120 | 9.290 | 9.090 | 9.240 | 676,918 | +0.22(+2.44%) |
Dec 01, 2010 | 9.080 | 9.190 | 8.800 | 9.020 | 1,931,212 | +0.11(+1.23%) |
Nov 30, 2010 | 8.870 | 9.060 | 8.820 | 8.910 | 684,984 | -0.05(-0.56%) |
Nov 29, 2010 | 8.910 | 9.020 | 8.820 | 8.960 | 488,421 | -0.02(-0.22%) |
Nov 26, 2010 | 8.890 | 9.010 | 8.870 | 8.980 | 198,719 | +0.01(+0.11%) |
Nov 24, 2010 | 9.070 | 8.970 | 8.970 | 8.970 | 598,306 | -0.03(-0.33%) |
Nov 23, 2010 | 8.840 | 9.060 | 8.800 | 9.000 | 712,160 | +0.11(+1.24%) |
Nov 22, 2010 | 8.910 | 9.050 | 8.840 | 8.890 | 623,381 | -0.03(-0.34%) |
Nov 19, 2010 | 8.750 | 9.040 | 8.690 | 8.920 | 499,888 | +0.13(+1.48%) |
Nov 18, 2010 | 8.780 | 8.870 | 8.720 | 8.790 | 428,155 | +0.12(+1.38%) |
Nov 17, 2010 | 8.710 | 8.870 | 8.610 | 8.670 | 454,738 | -0.06(-0.69%) |
Nov 16, 2010 | 8.840 | 8.860 | 8.500 | 8.730 | 576,054 | -0.19(-2.13%) |
Nov 15, 2010 | 8.820 | 9.090 | 8.770 | 8.920 | 459,164 | +0.16(+1.83%) |
Nov 12, 2010 | 8.790 | 8.980 | 8.720 | 8.760 | 606,405 | -0.17(-1.90%) |
Nov 11, 2010 | 9.050 | 9.090 | 8.830 | 8.930 | 743,680 | -0.29(-3.15%) |
Nov 10, 2010 | 9.120 | 9.260 | 9.100 | 9.220 | 581,705 | +0.10(+1.10%) |
Nov 09, 2010 | 9.380 | 9.400 | 9.100 | 9.120 | 736,037 | -0.14(-1.51%) |
Nov 08, 2010 | 9.110 | 9.420 | 9.090 | 9.260 | 717,300 | +0.10(+1.09%) |
Nov 05, 2010 | 9.060 | 9.220 | 9.050 | 9.160 | 665,409 | +0.08(+0.88%) |
Nov 04, 2010 | 9.100 | 9.180 | 8.990 | 9.080 | 558,591 | +0.09(+1.00%) |
Nov 03, 2010 | 8.730 | 9.060 | 8.730 | 8.990 | 1,235,084 | +0.26(+2.98%) |
Nov 02, 2010 | 8.640 | 8.780 | 8.610 | 8.730 | 519,226 | +0.17(+1.99%) |