Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 8.393 | 8.473 | 8.309 | 8.452 | 10,067,588 | +0.30(+3.69%) |
Nov 29, 2011 | 8.158 | 8.235 | 8.011 | 8.151 | 8,251,147 | +0.16(+2.01%) |
Nov 28, 2011 | 7.983 | 8.130 | 7.927 | 7.990 | 8,967,077 | +0.23(+2.98%) |
Nov 25, 2011 | 7.745 | 7.871 | 7.745 | 7.759 | 2,112,823 | -0.02(-0.27%) |
Nov 23, 2011 | 7.801 | 7.850 | 7.668 | 7.780 | 12,328,568 | -0.09(-1.16%) |
Nov 22, 2011 | 8.004 | 8.053 | 7.773 | 7.871 | 10,060,834 | -0.17(-2.09%) |
Nov 21, 2011 | 8.116 | 8.123 | 7.892 | 8.039 | 8,489,886 | -0.18(-2.21%) |
Nov 18, 2011 | 8.123 | 8.263 | 8.081 | 8.221 | 8,953,159 | +0.18(+2.26%) |
Nov 17, 2011 | 8.165 | 8.172 | 7.952 | 8.039 | 10,990,178 | -0.15(-1.79%) |
Nov 16, 2011 | 8.151 | 8.340 | 8.088 | 8.186 | 7,639,259 | -0.08(-1.02%) |
Nov 15, 2011 | 8.151 | 8.312 | 8.123 | 8.270 | 5,211,010 | +0.08(+1.03%) |
Nov 14, 2011 | 8.144 | 8.249 | 8.109 | 8.186 | 6,012,319 | -0.06(-0.68%) |
Nov 11, 2011 | 8.207 | 8.242 | 8.116 | 8.242 | 5,036,171 | +0.21(+2.61%) |
Nov 10, 2011 | 8.130 | 8.165 | 7.941 | 8.032 | 6,796,401 | +0.05(+0.61%) |
Nov 09, 2011 | 8.256 | 8.256 | 7.948 | 7.983 | 10,750,031 | -0.50(-5.86%) |
Nov 08, 2011 | 8.361 | 8.494 | 8.284 | 8.480 | 7,088,142 | +0.13(+1.59%) |
Nov 07, 2011 | 8.291 | 8.368 | 8.242 | 8.347 | 7,770,371 | +0.01(+0.17%) |
Nov 04, 2011 | 8.375 | 8.473 | 8.120 | 8.333 | 11,462,125 | +0.23(+2.85%) |
Nov 03, 2011 | 7.976 | 8.165 | 7.906 | 8.102 | 8,340,765 | +0.20(+2.57%) |
Nov 02, 2011 | 7.780 | 7.990 | 7.752 | 7.899 | 8,313,904 | +0.24(+3.20%) |
Nov 01, 2011 | 7.556 | 7.840 | 7.556 | 7.654 | 10,203,958 | -0.20(-2.50%) |
Oct 31, 2011 | 8.039 | 8.046 | 7.850 | 7.850 | 7,195,095 | -0.30(-3.69%) |
Oct 28, 2011 | 8.046 | 8.186 | 7.906 | 8.151 | 7,718,638 | +0.10(+1.22%) |
Oct 27, 2011 | 7.899 | 8.186 | 7.899 | 8.053 | 14,253,403 | +0.38(+5.02%) |
Oct 26, 2011 | 7.787 | 7.871 | 7.598 | 7.668 | 9,323,271 | +0.10(+1.29%) |
Oct 25, 2011 | 7.808 | 7.808 | 7.556 | 7.570 | 7,465,043 | -0.29(-3.65%) |
Oct 24, 2011 | 7.850 | 7.969 | 7.787 | 7.857 | 8,035,261 | +0.03(+0.36%) |
Oct 21, 2011 | 7.661 | 7.833 | 7.661 | 7.829 | 7,988,443 | +0.26(+3.42%) |
Oct 20, 2011 | 7.542 | 7.595 | 7.395 | 7.570 | 7,988,958 | +0.02(+0.28%) |
Oct 19, 2011 | 7.493 | 7.675 | 7.451 | 7.549 | 9,593,904 | +0.06(+0.84%) |
Oct 18, 2011 | 7.179 | 7.570 | 7.123 | 7.486 | 14,176,655 | +0.31(+4.39%) |
Oct 17, 2011 | 7.333 | 7.361 | 7.158 | 7.172 | 7,094,175 | -0.18(-2.47%) |
Oct 14, 2011 | 7.381 | 7.451 | 7.333 | 7.354 | 7,315,423 | +0.08(+1.15%) |
Oct 13, 2011 | 7.249 | 7.315 | 7.095 | 7.270 | 8,869,008 | -0.06(-0.76%) |
Oct 12, 2011 | 7.186 | 7.402 | 7.158 | 7.326 | 7,875,957 | +0.18(+2.55%) |
Oct 11, 2011 | 7.179 | 7.319 | 7.133 | 7.144 | 7,458,087 | -0.10(-1.35%) |
Oct 10, 2011 | 7.179 | 7.333 | 7.109 | 7.242 | 7,659,770 | +0.23(+3.29%) |
Oct 07, 2011 | 7.144 | 7.151 | 6.899 | 7.011 | 9,186,599 | -0.10(-1.38%) |
Oct 06, 2011 | 7.060 | 7.151 | 7.021 | 7.109 | 9,392,811 | +0.28(+4.10%) |
Oct 05, 2011 | 6.626 | 6.846 | 6.500 | 6.829 | 11,786,315 | +0.22(+3.39%) |
Oct 04, 2011 | 6.500 | 6.605 | 6.297 | 6.605 | 13,910,698 | +0.00(+0.00%) |
Oct 03, 2011 | 6.822 | 6.892 | 6.605 | 6.605 | 10,547,403 | -0.22(-3.28%) |
Sep 30, 2011 | 7.081 | 7.081 | 6.829 | 6.829 | 10,838,414 | -0.35(-4.87%) |
Sep 29, 2011 | 7.130 | 7.193 | 7.025 | 7.179 | 9,974,553 | +0.22(+3.12%) |
Sep 28, 2011 | 7.144 | 7.214 | 6.955 | 6.962 | 11,316,541 | -0.17(-2.36%) |
Sep 27, 2011 | 7.228 | 7.305 | 7.088 | 7.130 | 13,304,219 | +0.08(+1.19%) |
Sep 26, 2011 | 7.011 | 7.067 | 6.801 | 7.046 | 11,606,332 | +0.14(+2.03%) |
Sep 23, 2011 | 6.857 | 7.095 | 6.822 | 6.906 | 14,140,274 | +0.03(+0.41%) |
Sep 22, 2011 | 6.990 | 7.011 | 6.780 | 6.878 | 21,687,466 | -0.37(-5.12%) |
Sep 21, 2011 | 7.479 | 7.584 | 7.242 | 7.249 | 11,079,279 | -0.25(-3.36%) |
Sep 20, 2011 | 7.668 | 7.745 | 7.472 | 7.500 | 9,320,581 | -0.15(-1.92%) |
Sep 19, 2011 | 7.605 | 7.682 | 7.577 | 7.647 | 9,021,783 | -0.09(-1.18%) |
Sep 16, 2011 | 7.675 | 7.801 | 7.647 | 7.738 | 8,748,902 | +0.12(+1.56%) |
Sep 15, 2011 | 7.486 | 7.619 | 7.416 | 7.619 | 9,744,934 | +0.21(+2.83%) |
Sep 14, 2011 | 7.305 | 7.493 | 7.242 | 7.409 | 9,365,981 | +0.15(+2.02%) |
Sep 13, 2011 | 7.298 | 7.354 | 7.193 | 7.263 | 9,984,314 | -0.01(-0.19%) |
Sep 12, 2011 | 7.053 | 7.284 | 7.053 | 7.277 | 10,303,821 | +0.05(+0.68%) |
Sep 09, 2011 | 7.340 | 7.409 | 7.144 | 7.228 | 10,966,748 | -0.24(-3.28%) |
Sep 08, 2011 | 7.605 | 7.682 | 7.458 | 7.472 | 10,143,667 | -0.13(-1.66%) |
Sep 07, 2011 | 7.514 | 7.682 | 7.388 | 7.598 | 15,712,734 | +0.23(+3.13%) |
Sep 06, 2011 | 6.976 | 7.388 | 6.913 | 7.367 | 16,691,721 | +0.15(+2.03%) |
Sep 02, 2011 | 7.298 | 7.347 | 7.158 | 7.221 | 7,826,155 | -0.22(-3.01%) |
Sep 01, 2011 | 7.591 | 7.640 | 7.437 | 7.444 | 9,500,618 | -0.15(-2.03%) |
Aug 31, 2011 | 7.535 | 7.654 | 7.500 | 7.598 | 7,512,393 | +0.15(+1.97%) |
Aug 30, 2011 | 7.577 | 7.619 | 7.427 | 7.451 | 8,498,294 | -0.15(-2.02%) |
Aug 29, 2011 | 7.388 | 7.612 | 7.381 | 7.605 | 6,331,364 | +0.36(+5.02%) |
Aug 26, 2011 | 7.109 | 7.326 | 6.927 | 7.242 | 7,654,526 | +0.08(+1.17%) |
Aug 25, 2011 | 7.479 | 7.525 | 7.060 | 7.158 | 11,695,609 | -0.30(-4.03%) |
Aug 24, 2011 | 7.263 | 7.479 | 7.259 | 7.458 | 6,569,031 | +0.13(+1.81%) |
Aug 23, 2011 | 7.151 | 7.326 | 7.032 | 7.326 | 8,285,320 | +0.21(+2.95%) |
Aug 22, 2011 | 7.291 | 7.430 | 7.025 | 7.116 | 12,970,118 | -0.01(-0.10%) |
Aug 19, 2011 | 7.214 | 7.347 | 7.105 | 7.123 | 11,764,992 | -0.19(-2.58%) |
Aug 18, 2011 | 7.416 | 7.451 | 7.151 | 7.312 | 16,724,139 | -0.32(-4.22%) |
Aug 17, 2011 | 7.675 | 7.857 | 7.563 | 7.633 | 9,739,056 | +0.02(+0.28%) |
Aug 16, 2011 | 7.640 | 7.710 | 7.521 | 7.612 | 8,873,203 | -0.10(-1.27%) |
Aug 15, 2011 | 7.416 | 7.724 | 7.416 | 7.710 | 8,335,255 | +0.36(+4.85%) |
Aug 12, 2011 | 7.340 | 7.539 | 7.319 | 7.354 | 13,107,930 | +0.06(+0.77%) |
Aug 11, 2011 | 6.794 | 7.388 | 6.794 | 7.298 | 22,867,508 | +0.52(+7.75%) |
Aug 10, 2011 | 6.780 | 6.934 | 6.591 | 6.773 | 21,695,488 | -0.15(-2.22%) |
Aug 09, 2011 | 7.305 | 6.962 | 6.521 | 6.927 | 17,959,374 | +0.21(+3.12%) |
Aug 08, 2011 | 7.305 | 7.333 | 6.451 | 6.717 | 23,755,554 | -0.85(-11.28%) |
Aug 05, 2011 | 7.696 | 7.801 | 7.340 | 7.570 | 20,344,262 | +0.05(+0.65%) |
Aug 04, 2011 | 8.011 | 8.053 | 7.521 | 7.521 | 16,475,708 | -0.66(-8.04%) |
Aug 03, 2011 | 8.193 | 8.249 | 7.927 | 8.179 | 14,783,387 | -0.03(-0.34%) |
Aug 02, 2011 | 8.431 | 8.487 | 8.186 | 8.207 | 15,494,375 | -0.31(-3.69%) |
Aug 01, 2011 | 8.669 | 8.697 | 8.438 | 8.522 | 7,883,974 | -0.09(-1.06%) |
Jul 29, 2011 | 8.641 | 8.779 | 8.522 | 8.613 | 8,071,638 | -0.10(-1.20%) |
Jul 28, 2011 | 8.879 | 8.907 | 8.704 | 8.718 | 9,800,281 | -0.17(-1.97%) |
Jul 27, 2011 | 8.900 | 8.984 | 8.879 | 8.893 | 13,858,440 | -0.06(-0.70%) |
Jul 26, 2011 | 9.026 | 9.026 | 8.879 | 8.956 | 6,935,438 | -0.06(-0.62%) |
Jul 25, 2011 | 8.809 | 9.061 | 8.781 | 9.012 | 12,988,039 | +0.14(+1.58%) |
Jul 22, 2011 | 8.963 | 8.963 | 8.830 | 8.872 | 3,330,050 | -0.07(-0.78%) |
Jul 21, 2011 | 8.865 | 8.956 | 8.844 | 8.942 | 9,444,872 | +0.14(+1.59%) |
Jul 20, 2011 | 8.788 | 8.865 | 8.739 | 8.802 | 5,278,192 | +0.03(+0.40%) |
Jul 19, 2011 | 8.641 | 8.788 | 8.620 | 8.767 | 8,905,921 | +0.17(+1.95%) |
Jul 18, 2011 | 8.697 | 8.725 | 8.508 | 8.599 | 8,513,486 | -0.17(-1.99%) |
Jul 15, 2011 | 8.844 | 8.865 | 8.690 | 8.774 | 6,376,108 | -0.03(-0.32%) |
Jul 14, 2011 | 8.872 | 8.956 | 8.767 | 8.802 | 8,518,973 | -0.08(-0.94%) |
Jul 13, 2011 | 8.886 | 8.984 | 8.858 | 8.886 | 9,351,003 | +0.03(+0.40%) |
Jul 12, 2011 | 8.865 | 8.977 | 8.851 | 8.851 | 6,946,185 | -0.07(-0.78%) |
Jul 11, 2011 | 9.019 | 9.019 | 8.893 | 8.921 | 5,836,524 | -0.22(-2.37%) |
Jul 08, 2011 | 9.096 | 9.145 | 9.026 | 9.138 | 5,478,514 | -0.05(-0.53%) |
Jul 07, 2011 | 9.152 | 9.236 | 9.131 | 9.187 | 8,120,240 | +0.11(+1.23%) |
Jul 06, 2011 | 8.991 | 9.096 | 8.900 | 9.075 | 9,627,767 | +0.09(+1.01%) |
Jul 05, 2011 | 9.131 | 9.208 | 8.956 | 8.984 | 10,468,503 | -0.10(-1.08%) |
Jul 01, 2011 | 8.907 | 9.082 | 8.872 | 9.082 | 5,197,142 | +0.17(+1.88%) |
Jun 30, 2011 | 8.872 | 8.928 | 8.793 | 8.914 | 9,037,514 | +0.10(+1.11%) |
Jun 29, 2011 | 8.732 | 8.872 | 8.662 | 8.816 | 9,695,855 | +0.10(+1.12%) |
Jun 28, 2011 | 8.578 | 8.802 | 8.550 | 8.718 | 8,731,723 | +0.17(+2.05%) |
Jun 27, 2011 | 8.522 | 8.550 | 8.445 | 8.543 | 6,470,632 | +0.06(+0.74%) |
Jun 24, 2011 | 8.557 | 8.599 | 8.431 | 8.480 | 9,098,644 | -0.06(-0.74%) |
Jun 23, 2011 | 8.515 | 8.557 | 8.417 | 8.543 | 12,620,233 | -0.09(-1.05%) |
Jun 22, 2011 | 8.697 | 8.774 | 8.634 | 8.634 | 5,824,827 | -0.10(-1.20%) |
Jun 21, 2011 | 8.641 | 8.767 | 8.592 | 8.739 | 7,559,241 | +0.15(+1.79%) |
Jun 20, 2011 | 8.599 | 8.616 | 8.557 | 8.585 | 7,664,894 | +0.00(+0.00%) |
Jun 17, 2011 | 8.606 | 8.683 | 8.536 | 8.585 | 6,866,191 | +0.07(+0.82%) |
Jun 16, 2011 | 8.515 | 8.627 | 8.466 | 8.515 | 9,149,321 | +0.07(+0.83%) |
Jun 15, 2011 | 8.557 | 8.613 | 8.424 | 8.445 | 9,569,897 | -0.16(-1.87%) |
Jun 14, 2011 | 8.760 | 8.760 | 8.515 | 8.606 | 12,195,232 | -0.05(-0.57%) |
Jun 13, 2011 | 8.627 | 8.725 | 8.585 | 8.655 | 7,200,786 | +0.04(+0.49%) |
Jun 10, 2011 | 8.627 | 8.676 | 8.564 | 8.613 | 9,664,752 | -0.09(-1.05%) |
Jun 09, 2011 | 8.641 | 8.704 | 8.578 | 8.704 | 10,597,564 | +0.06(+0.73%) |
Jun 08, 2011 | 8.627 | 8.721 | 8.606 | 8.641 | 5,804,864 | +0.01(+0.16%) |
Jun 07, 2011 | 8.634 | 8.711 | 8.557 | 8.627 | 8,036,932 | +0.02(+0.24%) |
Jun 06, 2011 | 8.690 | 8.725 | 8.585 | 8.606 | 8,208,358 | -0.11(-1.28%) |
Jun 03, 2011 | 8.648 | 8.767 | 8.578 | 8.718 | 6,673,958 | -0.01(-0.08%) |
May 24, 2011 | 8.795 | 8.837 | 8.711 | 8.725 | 13,855,597 | -0.03(-0.40%) |
May 23, 2011 | 8.991 | 9.005 | 8.739 | 8.760 | 13,739,638 | -0.35(-3.84%) |
May 20, 2011 | 9.138 | 9.215 | 9.061 | 9.110 | 14,615,265 | +0.06(+0.70%) |
May 19, 2011 | 8.928 | 9.047 | 8.886 | 9.047 | 11,366,522 | +0.19(+2.13%) |
May 18, 2011 | 8.676 | 8.914 | 8.606 | 8.858 | 12,839,868 | +0.18(+2.10%) |
May 17, 2011 | 8.725 | 8.760 | 8.655 | 8.676 | 10,476,606 | -0.09(-1.04%) |
May 16, 2011 | 8.711 | 8.802 | 8.648 | 8.767 | 8,162,855 | +0.06(+0.72%) |
May 13, 2011 | 8.844 | 8.886 | 8.662 | 8.704 | 9,668,484 | -0.10(-1.11%) |
May 12, 2011 | 8.949 | 8.991 | 8.746 | 8.802 | 13,291,689 | -0.17(-1.87%) |
May 11, 2011 | 9.145 | 9.173 | 8.907 | 8.970 | 8,580,888 | -0.16(-1.76%) |
May 10, 2011 | 9.257 | 9.264 | 9.033 | 9.131 | 11,870,120 | -0.06(-0.68%) |
May 09, 2011 | 9.068 | 9.236 | 8.963 | 9.194 | 8,815,288 | +0.15(+1.62%) |
May 06, 2011 | 9.166 | 9.257 | 8.998 | 9.047 | 6,870,725 | +0.00(+0.00%) |
May 05, 2011 | 9.068 | 9.264 | 8.970 | 9.047 | 9,875,666 | -0.08(-0.92%) |
May 04, 2011 | 9.250 | 9.257 | 9.117 | 9.131 | 7,452,754 | -0.15(-1.58%) |
May 03, 2011 | 9.250 | 9.369 | 9.201 | 9.278 | 9,330,920 | +0.05(+0.53%) |
May 02, 2011 | 9.257 | 9.264 | 9.229 | 9.229 | 5,667,750 | -0.03(-0.38%) |
Apr 29, 2011 | 9.208 | 9.341 | 9.166 | 9.264 | 5,457,307 | +0.03(+0.30%) |
Apr 28, 2011 | 9.082 | 9.257 | 9.012 | 9.236 | 10,151,279 | +0.13(+1.46%) |
Apr 27, 2011 | 9.061 | 9.137 | 9.005 | 9.103 | 14,863,157 | +0.08(+0.85%) |
Apr 26, 2011 | 9.068 | 9.089 | 8.984 | 9.026 | 9,447,730 | +0.01(+0.08%) |
Apr 25, 2011 | 9.061 | 9.082 | 9.012 | 9.019 | 6,345,165 | -0.08(-0.92%) |
Apr 21, 2011 | 9.054 | 9.152 | 9.005 | 9.103 | 9,967,340 | +0.09(+1.01%) |
Apr 20, 2011 | 9.026 | 9.285 | 8.942 | 9.012 | 18,292,284 | +0.29(+3.29%) |
Apr 19, 2011 | 8.774 | 8.858 | 8.711 | 8.725 | 9,337,901 | -0.04(-0.48%) |
Apr 18, 2011 | 8.844 | 8.865 | 8.690 | 8.767 | 9,595,339 | -0.21(-2.34%) |
Apr 15, 2011 | 8.942 | 8.984 | 8.879 | 8.977 | 8,018,555 | +0.03(+0.39%) |
Apr 14, 2011 | 8.858 | 8.984 | 8.760 | 8.942 | 7,545,813 | +0.02(+0.24%) |
Apr 13, 2011 | 8.872 | 8.977 | 8.865 | 8.921 | 4,823,248 | +0.08(+0.87%) |
Apr 12, 2011 | 8.956 | 8.991 | 8.795 | 8.844 | 5,843,379 | -0.17(-1.86%) |
Apr 11, 2011 | 9.306 | 9.306 | 8.970 | 9.012 | 5,990,882 | -0.27(-2.87%) |
Apr 08, 2011 | 9.334 | 9.446 | 9.236 | 9.278 | 7,028,390 | +0.03(+0.30%) |
Apr 07, 2011 | 9.222 | 9.264 | 9.152 | 9.250 | 5,054,729 | -0.01(-0.08%) |
Apr 06, 2011 | 9.026 | 9.327 | 9.026 | 9.257 | 10,110,265 | +0.22(+2.48%) |
Apr 05, 2011 | 9.061 | 9.124 | 9.026 | 9.033 | 3,798,247 | -0.07(-0.77%) |
Apr 04, 2011 | 9.180 | 9.250 | 9.061 | 9.103 | 5,322,189 | -0.06(-0.61%) |
Apr 01, 2011 | 9.138 | 9.201 | 9.061 | 9.159 | 5,117,653 | +0.06(+0.69%) |
Mar 31, 2011 | 9.103 | 9.138 | 9.019 | 9.096 | 6,296,975 | -0.05(-0.54%) |
Mar 30, 2011 | 9.145 | 9.145 | 9.145 | 9.145 | 8,691,135 | +0.16(+1.79%) |
Mar 29, 2011 | 8.865 | 8.984 | 8.802 | 8.984 | 4,474,867 | +0.17(+1.99%) |
Mar 28, 2011 | 8.921 | 9.012 | 8.809 | 8.809 | 4,156,157 | -0.08(-0.94%) |
Mar 25, 2011 | 8.809 | 8.917 | 8.697 | 8.893 | 5,678,671 | +0.10(+1.11%) |
Mar 24, 2011 | 8.746 | 8.893 | 8.676 | 8.795 | 4,933,734 | +0.08(+0.88%) |
Mar 23, 2011 | 8.697 | 8.767 | 8.613 | 8.718 | 7,248,975 | -0.01(-0.08%) |
Mar 22, 2011 | 8.858 | 8.893 | 8.655 | 8.725 | 6,059,492 | -0.10(-1.19%) |
Mar 21, 2011 | 8.844 | 8.879 | 8.802 | 8.830 | 7,649,046 | +0.22(+2.52%) |
Mar 18, 2011 | 9.012 | 9.075 | 8.606 | 8.613 | 11,258,145 | -0.31(-3.45%) |
Mar 17, 2011 | 8.746 | 8.935 | 8.662 | 8.921 | 10,535,051 | +0.38(+4.42%) |
Mar 16, 2011 | 8.746 | 8.774 | 8.459 | 8.543 | 11,130,836 | -0.25(-2.86%) |
Mar 15, 2011 | 8.746 | 8.858 | 8.704 | 8.795 | 8,744,676 | -0.12(-1.33%) |
Mar 14, 2011 | 9.075 | 9.075 | 8.753 | 8.914 | 13,871,961 | -0.25(-2.75%) |
Mar 11, 2011 | 9.194 | 9.264 | 9.131 | 9.166 | 5,957,302 | -0.01(-0.08%) |
Mar 10, 2011 | 9.236 | 9.299 | 9.071 | 9.173 | 6,424,292 | -0.19(-2.02%) |
Mar 09, 2011 | 9.222 | 9.376 | 9.033 | 9.362 | 6,323,455 | +0.09(+0.98%) |
Mar 08, 2011 | 9.082 | 9.271 | 9.082 | 9.271 | 7,008,393 | +0.20(+2.16%) |
Mar 07, 2011 | 9.187 | 9.232 | 9.005 | 9.075 | 7,207,591 | -0.08(-0.92%) |
Mar 04, 2011 | 9.180 | 9.229 | 9.103 | 9.159 | 7,513,475 | -0.01(-0.15%) |
Mar 03, 2011 | 9.061 | 9.187 | 9.033 | 9.173 | 7,845,905 | +0.21(+2.34%) |
Mar 02, 2011 | 8.907 | 9.026 | 8.851 | 8.963 | 6,552,699 | +0.06(+0.63%) |
Mar 01, 2011 | 8.683 | 9.103 | 8.683 | 8.907 | 11,771,476 | +0.25(+2.91%) |
Feb 28, 2011 | 8.606 | 8.816 | 8.564 | 8.655 | 8,089,967 | +0.08(+0.90%) |
Feb 25, 2011 | 8.515 | 8.669 | 8.466 | 8.578 | 5,476,902 | +0.13(+1.57%) |
Feb 24, 2011 | 8.557 | 8.592 | 8.389 | 8.445 | 6,830,406 | -0.13(-1.47%) |
Feb 23, 2011 | 8.648 | 8.697 | 8.550 | 8.571 | 5,694,245 | -0.06(-0.73%) |
Feb 22, 2011 | 8.893 | 8.900 | 8.620 | 8.634 | 7,132,585 | -0.38(-4.19%) |
Feb 18, 2011 | 8.998 | 9.040 | 8.949 | 9.012 | 4,438,637 | +0.03(+0.31%) |
Feb 17, 2011 | 8.725 | 9.012 | 8.718 | 8.984 | 5,971,877 | +0.22(+2.47%) |
Feb 16, 2011 | 8.795 | 8.795 | 8.620 | 8.767 | 5,362,393 | +0.00(+0.00%) |
Feb 15, 2011 | 8.753 | 8.795 | 8.704 | 8.767 | 4,401,990 | -0.01(-0.08%) |
Feb 14, 2011 | 8.725 | 8.802 | 8.718 | 8.774 | 5,802,312 | +0.06(+0.72%) |
Feb 11, 2011 | 8.662 | 8.746 | 8.529 | 8.711 | 7,296,131 | -0.03(-0.32%) |
Feb 10, 2011 | 8.592 | 8.816 | 8.592 | 8.739 | 7,916,173 | +0.10(+1.13%) |
Feb 09, 2011 | 8.634 | 8.697 | 8.578 | 8.641 | 4,764,308 | -0.11(-1.28%) |
Feb 08, 2011 | 8.781 | 8.823 | 8.725 | 8.753 | 6,033,284 | -0.03(-0.32%) |
Feb 07, 2011 | 8.697 | 8.795 | 8.655 | 8.781 | 3,770,871 | +0.09(+1.05%) |
Feb 04, 2011 | 8.781 | 8.795 | 8.599 | 8.690 | 5,713,625 | -0.10(-1.11%) |
Feb 03, 2011 | 8.746 | 8.795 | 8.606 | 8.788 | 8,573,963 | +0.00(+0.00%) |
Feb 02, 2011 | 8.788 | 8.893 | 8.704 | 8.788 | 5,262,373 | -0.07(-0.79%) |
Feb 01, 2011 | 8.739 | 8.942 | 8.669 | 8.858 | 11,388,053 | +0.18(+2.10%) |
Jan 31, 2011 | 8.704 | 8.760 | 8.525 | 8.676 | 10,410,312 | +0.02(+0.24%) |
Jan 28, 2011 | 8.851 | 8.928 | 8.627 | 8.655 | 9,286,002 | -0.20(-2.21%) |
Jan 27, 2011 | 8.816 | 8.998 | 8.788 | 8.851 | 9,353,255 | +0.01(+0.16%) |
Jan 26, 2011 | 8.928 | 8.998 | 8.812 | 8.837 | 9,069,613 | -0.14(-1.56%) |
Jan 25, 2011 | 9.026 | 9.082 | 8.952 | 8.977 | 7,069,229 | -0.08(-0.85%) |
Jan 24, 2011 | 9.040 | 9.082 | 8.977 | 9.054 | 11,612,638 | +0.06(+0.62%) |
Jan 21, 2011 | 9.166 | 9.166 | 8.970 | 8.998 | 6,622,341 | -0.04(-0.46%) |
Jan 20, 2011 | 8.921 | 9.131 | 8.893 | 9.040 | 9,043,119 | +0.12(+1.33%) |
Jan 19, 2011 | 9.033 | 9.096 | 8.802 | 8.921 | 6,969,252 | -0.14(-1.54%) |
Jan 18, 2011 | 9.061 | 9.166 | 9.026 | 9.061 | 5,547,210 | -0.03(-0.31%) |
Jan 14, 2011 | 9.026 | 9.159 | 9.005 | 9.089 | 4,598,706 | +0.04(+0.46%) |
Jan 13, 2011 | 9.054 | 9.152 | 8.984 | 9.047 | 3,551,325 | -0.01(-0.08%) |
Jan 12, 2011 | 9.250 | 9.285 | 8.994 | 9.054 | 11,896,015 | -0.14(-1.52%) |
Jan 11, 2011 | 9.117 | 9.278 | 9.047 | 9.194 | 11,463,786 | +0.12(+1.31%) |
Jan 10, 2011 | 9.026 | 9.096 | 8.963 | 9.075 | 6,627,059 | -0.01(-0.15%) |
Jan 07, 2011 | 9.089 | 9.215 | 8.959 | 9.089 | 15,712,161 | +0.00(+0.00%) |
Jan 06, 2011 | 8.914 | 9.096 | 8.837 | 9.089 | 18,945,216 | +0.15(+1.72%) |
Jan 05, 2011 | 8.753 | 8.991 | 8.718 | 8.935 | 12,955,499 | +0.12(+1.35%) |
Jan 04, 2011 | 8.760 | 8.816 | 8.669 | 8.816 | 8,055,399 | +0.04(+0.48%) |
Jan 03, 2011 | 8.634 | 8.872 | 8.557 | 8.774 | 14,740,458 | +0.25(+2.96%) |
Dec 31, 2010 | 8.508 | 8.585 | 8.501 | 8.522 | 3,103,368 | -0.01(-0.16%) |
Dec 30, 2010 | 8.480 | 8.585 | 8.466 | 8.536 | 3,768,578 | +0.03(+0.41%) |
Dec 29, 2010 | 8.480 | 8.515 | 8.459 | 8.501 | 2,598,361 | +0.04(+0.50%) |
Dec 28, 2010 | 8.522 | 8.536 | 8.424 | 8.459 | 3,545,971 | -0.06(-0.66%) |
Dec 27, 2010 | 8.501 | 8.543 | 8.466 | 8.515 | 3,452,295 | -0.04(-0.49%) |
Dec 23, 2010 | 8.641 | 8.683 | 8.557 | 8.557 | 11,806,544 | -0.09(-1.05%) |
Dec 22, 2010 | 8.452 | 8.714 | 8.431 | 8.648 | 12,795,160 | +0.17(+1.98%) |
Dec 21, 2010 | 8.228 | 8.592 | 8.221 | 8.480 | 18,602,110 | +0.25(+3.06%) |
Dec 20, 2010 | 8.067 | 8.228 | 8.057 | 8.228 | 7,587,911 | +0.22(+2.80%) |
Dec 17, 2010 | 7.920 | 8.032 | 7.892 | 8.004 | 12,775,528 | +0.09(+1.15%) |
Dec 16, 2010 | 7.829 | 7.920 | 7.759 | 7.913 | 3,890,641 | +0.08(+1.07%) |
Dec 15, 2010 | 7.871 | 7.962 | 7.801 | 7.829 | 4,845,395 | -0.08(-1.06%) |
Dec 14, 2010 | 7.976 | 8.018 | 7.864 | 7.913 | 4,713,355 | -0.06(-0.70%) |
Dec 13, 2010 | 8.018 | 8.018 | 7.941 | 7.969 | 3,379,318 | +0.00(+0.00%) |
Dec 10, 2010 | 7.941 | 8.011 | 7.913 | 7.969 | 3,075,679 | +0.03(+0.35%) |
Dec 09, 2010 | 8.004 | 8.057 | 7.927 | 7.941 | 5,316,409 | +0.00(+0.00%) |
Dec 08, 2010 | 8.018 | 8.074 | 7.885 | 7.941 | 4,163,060 | -0.06(-0.70%) |
Dec 07, 2010 | 8.130 | 8.185 | 7.976 | 7.997 | 9,201,249 | -0.04(-0.52%) |
Dec 06, 2010 | 7.948 | 8.095 | 7.892 | 8.039 | 9,864,521 | +0.06(+0.79%) |
Dec 03, 2010 | 7.808 | 7.997 | 7.808 | 7.976 | 9,110,854 | +0.09(+1.15%) |
Dec 02, 2010 | 7.661 | 7.906 | 7.633 | 7.885 | 12,901,036 | +0.24(+3.21%) |