Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 10.17 | 10.28 | 10.17 | 10.28 | 2,342 | +0.02(+0.21%) |
Sep 29, 2011 | 10.28 | 10.28 | 10.14 | 10.26 | 11,949 | -0.02(-0.16%) |
Sep 28, 2011 | 10.28 | 10.28 | 10.22 | 10.27 | 3,250 | -0.01(-0.05%) |
Sep 27, 2011 | 10.28 | 10.28 | 10.17 | 10.28 | 3,682 | +0.03(+0.26%) |
Sep 26, 2011 | 10.18 | 10.28 | 10.17 | 10.25 | 7,552 | -0.02(-0.21%) |
Sep 23, 2011 | 10.27 | 10.28 | 10.20 | 10.27 | 3,290 | +0.06(+0.58%) |
Sep 22, 2011 | 10.17 | 10.28 | 10.17 | 10.21 | 2,727 | -0.05(-0.53%) |
Sep 21, 2011 | 10.24 | 10.27 | 10.24 | 10.27 | 15,149 | +0.03(+0.26%) |
Sep 20, 2011 | 10.27 | 10.28 | 10.24 | 10.24 | 7,798 | -0.03(-0.26%) |
Sep 19, 2011 | 10.17 | 10.28 | 10.17 | 10.27 | 7,972 | -0.01(-0.05%) |
Sep 16, 2011 | 10.27 | 10.28 | 10.27 | 10.27 | 7,949 | +0.01(+0.11%) |
Sep 15, 2011 | 10.08 | 10.37 | 10.08 | 10.26 | 13,237 | +0.09(+0.85%) |
Sep 14, 2011 | 10.22 | 10.28 | 10.17 | 10.17 | 5,518 | -0.11(-1.05%) |
Sep 13, 2011 | 10.25 | 10.29 | 10.24 | 10.28 | 2,773 | +0.18(+1.77%) |
Sep 12, 2011 | 10.26 | 10.40 | 10.10 | 10.10 | 25,560 | -0.05(-0.48%) |
Sep 09, 2011 | 10.03 | 10.15 | 10.03 | 10.15 | 2,691 | +0.01(+0.11%) |
Sep 07, 2011 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.03(-0.27%) |
Sep 02, 2011 | 10.29 | 10.17 | 10.17 | 10.17 | 1,109 | -0.19(-1.83%) |
Sep 01, 2011 | 10.28 | 10.36 | 10.28 | 10.36 | 1,027 | +0.10(+0.95%) |
Aug 31, 2011 | 10.33 | 10.41 | 10.26 | 10.26 | 1,186 | -0.03(-0.32%) |
Aug 30, 2011 | 10.38 | 10.38 | 10.29 | 10.29 | 2,403 | -0.17(-1.65%) |
Aug 29, 2011 | 10.36 | 10.49 | 10.29 | 10.47 | 1,305 | +0.19(+1.84%) |
Aug 26, 2011 | 10.18 | 10.33 | 10.18 | 10.28 | 11,692 | +0.15(+1.44%) |
Aug 25, 2011 | 10.15 | 10.18 | 10.13 | 10.13 | 2,000 | -0.09(-0.90%) |
Aug 24, 2011 | 10.28 | 10.28 | 10.13 | 10.22 | 4,470 | +0.13(+1.27%) |
Aug 23, 2011 | 10.06 | 10.26 | 10.04 | 10.09 | 3,509 | -0.18(-1.72%) |
Aug 22, 2011 | 10.17 | 10.28 | 10.17 | 10.27 | 5,546 | +0.11(+1.06%) |
Aug 19, 2011 | 10.10 | 10.27 | 10.10 | 10.16 | 4,106 | -0.10(-1.00%) |
Aug 18, 2011 | 10.13 | 10.27 | 10.05 | 10.27 | 6,378 | +0.12(+1.17%) |
Aug 17, 2011 | 10.03 | 10.15 | 10.03 | 10.15 | 739 | +0.03(+0.27%) |
Aug 16, 2011 | 10.03 | 10.28 | 10.03 | 10.12 | 2,218 | +0.01(+0.05%) |
Aug 15, 2011 | 10.27 | 10.27 | 9.914 | 10.11 | 3,265 | -0.06(-0.58%) |
Aug 12, 2011 | 10.53 | 10.53 | 10.17 | 10.17 | 554 | -0.12(-1.21%) |
Aug 10, 2011 | 10.25 | 10.30 | 10.30 | 10.30 | 10,353 | -0.08(-0.73%) |
Aug 09, 2011 | 10.19 | 10.51 | 9.979 | 10.37 | 6,221 | +0.50(+5.10%) |
Aug 08, 2011 | 9.676 | 10.54 | 9.676 | 9.871 | 19,120 | -0.30(-2.93%) |
Aug 05, 2011 | 10.11 | 10.18 | 10.11 | 10.17 | 3,974 | -0.04(-0.37%) |
Aug 04, 2011 | 10.16 | 10.28 | 10.11 | 10.21 | 17,922 | -0.07(-0.68%) |
Aug 03, 2011 | 10.16 | 10.28 | 10.16 | 10.28 | 5,030 | +0.09(+0.85%) |
Aug 02, 2011 | 10.28 | 10.38 | 10.16 | 10.19 | 9,432 | -0.15(-1.46%) |
Aug 01, 2011 | 10.22 | 10.54 | 10.22 | 10.34 | 13,398 | +0.17(+1.65%) |
Jul 29, 2011 | 9.783 | 10.30 | 9.783 | 10.17 | 6,204 | -0.13(-1.26%) |
Jul 28, 2011 | 10.28 | 10.34 | 10.25 | 10.30 | 27,028 | +0.00(+0.00%) |
Jul 27, 2011 | 10.30 | 10.33 | 10.23 | 10.30 | 8,462 | +0.00(+0.00%) |
Jul 26, 2011 | 10.29 | 10.38 | 10.28 | 10.30 | 9,253 | -0.01(-0.05%) |
Jul 25, 2011 | 10.27 | 10.31 | 10.27 | 10.31 | 2,018 | -0.02(-0.21%) |
Jul 22, 2011 | 10.28 | 10.33 | 10.26 | 10.33 | 4,666 | +0.02(+0.16%) |
Jul 21, 2011 | 10.33 | 10.33 | 10.23 | 10.31 | 2,333 | -0.02(-0.16%) |
Jul 20, 2011 | 10.33 | 10.33 | 10.17 | 10.33 | 16,199 | +0.05(+0.53%) |
Jul 19, 2011 | 10.30 | 10.38 | 10.28 | 10.28 | 12,091 | -0.11(-1.04%) |
Jul 18, 2011 | 10.54 | 10.54 | 10.30 | 10.38 | 2,126 | -0.06(-0.57%) |
Jul 15, 2011 | 10.29 | 10.53 | 10.28 | 10.44 | 10,649 | +0.14(+1.31%) |
Jul 14, 2011 | 10.33 | 10.33 | 10.31 | 10.31 | 1,617 | +0.03(+0.32%) |
Jul 13, 2011 | 10.35 | 10.35 | 10.28 | 10.28 | 3,790 | -0.03(-0.26%) |
Jul 12, 2011 | 10.28 | 10.30 | 10.28 | 10.30 | 3,235 | +0.02(+0.24%) |
Jul 11, 2011 | 10.29 | 10.30 | 10.28 | 10.28 | 6,001 | -0.05(-0.44%) |
Jul 08, 2011 | 10.50 | 10.50 | 10.28 | 10.32 | 4,816 | +0.04(+0.36%) |
Jul 07, 2011 | 10.28 | 10.34 | 10.28 | 10.29 | 2,588 | +0.12(+1.17%) |
Jul 06, 2011 | 10.07 | 10.25 | 9.968 | 10.17 | 9,205 | +0.13(+1.26%) |
Jul 05, 2011 | 10.13 | 10.54 | 10.04 | 10.04 | 8,983 | -0.03(-0.26%) |
Jul 01, 2011 | 10.05 | 10.07 | 10.05 | 10.07 | 831 | -0.15(-1.45%) |
Jun 30, 2011 | 10.07 | 10.22 | 10.07 | 10.22 | 4,810 | +0.19(+1.93%) |
Jun 29, 2011 | 10.18 | 10.27 | 9.995 | 10.02 | 44,647 | -0.17(-1.69%) |
Jun 28, 2011 | 10.11 | 10.20 | 10.11 | 10.20 | 16,402 | +0.11(+1.07%) |
Jun 27, 2011 | 10.06 | 10.10 | 9.995 | 10.09 | 4,525 | +0.08(+0.81%) |
Jun 24, 2011 | 10.01 | 10.03 | 9.901 | 10.01 | 64,319 | +0.12(+1.25%) |
Jun 23, 2011 | 9.812 | 9.931 | 9.812 | 9.882 | 5,041 | -0.03(-0.32%) |
Jun 22, 2011 | 9.914 | 9.952 | 9.887 | 9.914 | 8,695 | -0.03(-0.27%) |
Jun 21, 2011 | 9.941 | 9.941 | 9.704 | 9.941 | 2,564 | +0.07(+0.71%) |
Jun 20, 2011 | 9.711 | 9.876 | 9.660 | 9.871 | 7,813 | -0.04(-0.44%) |
Jun 17, 2011 | 9.655 | 9.914 | 9.568 | 9.914 | 13,463 | +0.23(+2.40%) |
Jun 16, 2011 | 9.714 | 9.714 | 9.682 | 9.682 | 8,874 | +0.04(+0.39%) |
Jun 15, 2011 | 9.536 | 9.752 | 9.536 | 9.644 | 11,858 | -0.01(-0.11%) |
Jun 14, 2011 | 9.538 | 9.920 | 9.520 | 9.655 | 18,464 | +0.08(+0.85%) |
Jun 13, 2011 | 9.628 | 9.628 | 9.536 | 9.574 | 3,385 | -0.04(-0.45%) |
Jun 10, 2011 | 9.520 | 9.649 | 9.520 | 9.617 | 2,985 | -0.01(-0.11%) |
Jun 09, 2011 | 9.520 | 9.628 | 9.520 | 9.628 | 1,691 | +0.16(+1.66%) |
Jun 08, 2011 | 9.601 | 9.644 | 9.465 | 9.471 | 7,363 | -0.13(-1.35%) |
Jun 07, 2011 | 9.595 | 9.601 | 9.595 | 9.601 | 924 | +0.00(+0.00%) |
Jun 06, 2011 | 9.682 | 9.687 | 9.579 | 9.601 | 1,848 | -0.17(-1.77%) |
Jun 03, 2011 | 9.525 | 9.774 | 9.525 | 9.774 | 6,665 | +0.28(+2.96%) |
May 23, 2011 | 9.460 | 9.492 | 9.492 | 9.492 | 2,403 | -0.08(-0.85%) |
May 19, 2011 | 9.574 | 9.574 | 9.574 | 9.574 | 0 | +0.00(+0.00%) |
May 18, 2011 | 9.595 | 9.595 | 9.520 | 9.574 | 4,028 | +0.05(+0.57%) |
May 17, 2011 | 9.498 | 9.520 | 9.492 | 9.520 | 1,663 | +0.02(+0.23%) |
May 16, 2011 | 9.384 | 9.498 | 9.384 | 9.498 | 15,798 | +0.08(+0.82%) |
May 13, 2011 | 9.460 | 9.471 | 9.357 | 9.421 | 5,505 | -0.21(-2.15%) |
May 12, 2011 | 9.482 | 9.703 | 9.471 | 9.628 | 3,327 | +0.11(+1.14%) |
May 11, 2011 | 9.465 | 9.606 | 9.465 | 9.520 | 1,109 | +0.15(+1.62%) |
May 10, 2011 | 9.357 | 9.368 | 9.357 | 9.368 | 530 | +0.02(+0.25%) |
May 09, 2011 | 9.276 | 9.345 | 9.276 | 9.345 | 7,724 | +0.03(+0.33%) |
May 06, 2011 | 9.236 | 9.314 | 9.236 | 9.314 | 554 | +0.01(+0.06%) |
May 05, 2011 | 9.309 | 9.309 | 9.309 | 9.309 | 0 | +0.00(+0.00%) |
May 04, 2011 | 9.276 | 9.309 | 9.271 | 9.309 | 1,479 | +0.03(+0.35%) |
May 03, 2011 | 9.314 | 9.363 | 9.276 | 9.276 | 4,636 | -0.07(-0.75%) |
May 02, 2011 | 9.346 | 9.352 | 9.222 | 9.346 | 1,663 | +0.09(+0.98%) |
Apr 29, 2011 | 9.341 | 9.438 | 9.232 | 9.256 | 4,281 | -0.16(-1.71%) |
Apr 28, 2011 | 9.417 | 9.422 | 9.417 | 9.417 | 924 | -0.02(-0.23%) |
Apr 27, 2011 | 9.395 | 9.465 | 9.395 | 9.438 | 2,311 | -0.01(-0.14%) |
Apr 26, 2011 | 9.395 | 9.451 | 9.395 | 9.451 | 1,802 | +0.05(+0.48%) |
Apr 25, 2011 | 9.460 | 9.460 | 9.406 | 9.406 | 1,109 | -0.05(-0.51%) |
Apr 20, 2011 | 9.455 | 9.455 | 9.455 | 9.455 | 0 | +0.11(+1.16%) |
Apr 19, 2011 | 9.282 | 9.346 | 9.282 | 9.346 | 776 | +0.14(+1.53%) |
Apr 18, 2011 | 9.249 | 9.384 | 9.206 | 9.206 | 2,773 | -0.02(-0.18%) |
Apr 15, 2011 | 9.346 | 9.346 | 9.184 | 9.222 | 38,916 | -0.14(-1.50%) |
Apr 14, 2011 | 9.357 | 9.363 | 9.357 | 9.363 | 369 | +0.02(+0.17%) |
Apr 12, 2011 | 9.346 | 9.346 | 9.346 | 9.346 | 0 | -0.02(-0.17%) |
Apr 11, 2011 | 9.411 | 9.411 | 9.303 | 9.363 | 2,383 | +0.00(+0.00%) |
Apr 08, 2011 | 9.411 | 9.411 | 9.363 | 9.363 | 959 | -0.05(-0.57%) |
Apr 07, 2011 | 9.428 | 9.438 | 9.417 | 9.417 | 1,109 | -0.04(-0.46%) |
Apr 06, 2011 | 9.395 | 9.460 | 9.365 | 9.460 | 2,958 | -0.04(-0.40%) |
Apr 05, 2011 | 9.363 | 9.498 | 9.314 | 9.498 | 4,241 | +0.15(+1.65%) |
Apr 04, 2011 | 9.238 | 9.433 | 9.238 | 9.344 | 8,504 | +0.12(+1.32%) |
Apr 01, 2011 | 9.222 | 9.547 | 9.195 | 9.222 | 26,436 | -0.04(-0.47%) |
Mar 31, 2011 | 9.249 | 9.476 | 9.222 | 9.265 | 49,147 | +0.02(+0.18%) |
Mar 30, 2011 | 9.249 | 9.368 | 9.249 | 9.249 | 11,050 | -0.01(-0.12%) |
Mar 29, 2011 | 9.238 | 9.352 | 9.168 | 9.260 | 7,280 | -0.01(-0.06%) |
Mar 28, 2011 | 9.287 | 9.368 | 9.222 | 9.265 | 6,716 | +0.02(+0.18%) |
Mar 25, 2011 | 9.325 | 9.352 | 9.227 | 9.249 | 10,532 | -0.02(-0.23%) |
Mar 24, 2011 | 9.330 | 9.411 | 9.222 | 9.271 | 45,148 | -0.08(-0.87%) |
Mar 23, 2011 | 9.471 | 9.471 | 9.352 | 9.352 | 16,824 | -0.10(-1.09%) |
Mar 22, 2011 | 9.444 | 9.525 | 9.433 | 9.455 | 1,497 | -0.04(-0.46%) |
Mar 21, 2011 | 9.498 | 9.547 | 9.411 | 9.498 | 14,382 | +0.04(+0.46%) |
Mar 18, 2011 | 9.390 | 9.455 | 9.309 | 9.455 | 10,699 | -0.00(-0.05%) |
Mar 17, 2011 | 9.309 | 9.471 | 9.292 | 9.459 | 9,074 | +0.17(+1.80%) |
Mar 16, 2011 | 9.330 | 9.860 | 9.249 | 9.292 | 49,321 | -0.03(-0.35%) |
Mar 15, 2011 | 9.287 | 9.346 | 9.217 | 9.325 | 4,252 | -0.02(-0.23%) |
Mar 14, 2011 | 9.384 | 9.390 | 9.346 | 9.346 | 554 | +0.02(+0.17%) |
Mar 11, 2011 | 9.390 | 9.400 | 9.287 | 9.330 | 2,100 | +0.05(+0.58%) |
Mar 10, 2011 | 9.255 | 9.292 | 9.255 | 9.276 | 13,067 | -0.12(-1.27%) |
Mar 09, 2011 | 9.463 | 9.463 | 9.390 | 9.395 | 3,429 | -0.10(-1.08%) |
Mar 08, 2011 | 9.309 | 9.520 | 9.309 | 9.498 | 6,898 | +0.04(+0.46%) |
Mar 07, 2011 | 9.736 | 9.747 | 9.319 | 9.455 | 15,807 | -0.01(-0.11%) |
Mar 04, 2011 | 9.536 | 9.574 | 9.438 | 9.465 | 13,681 | -0.11(-1.13%) |
Mar 03, 2011 | 9.720 | 9.720 | 9.520 | 9.574 | 14,420 | -0.10(-1.06%) |
Mar 02, 2011 | 9.639 | 10.21 | 9.601 | 9.676 | 2,436 | -0.17(-1.70%) |
Mar 01, 2011 | 10.01 | 10.01 | 9.779 | 9.844 | 2,634 | -0.11(-1.14%) |
Feb 28, 2011 | 10.30 | 10.30 | 9.941 | 9.958 | 13,270 | -0.28(-2.75%) |
Feb 25, 2011 | 10.42 | 10.42 | 10.24 | 10.24 | 11,462 | -0.21(-2.02%) |
Feb 24, 2011 | 9.952 | 10.55 | 9.947 | 10.45 | 7,132 | +0.22(+2.11%) |
Feb 23, 2011 | 10.21 | 10.36 | 10.20 | 10.23 | 4,146 | -0.04(-0.42%) |
Feb 22, 2011 | 10.28 | 10.28 | 9.817 | 10.28 | 10,913 | -0.13(-1.25%) |
Feb 18, 2011 | 9.871 | 10.55 | 9.785 | 10.41 | 57,628 | +0.67(+6.89%) |
Feb 17, 2011 | 9.249 | 9.736 | 9.249 | 9.736 | 61,070 | +0.39(+4.23%) |
Feb 16, 2011 | 9.336 | 9.503 | 9.265 | 9.341 | 41,874 | +0.01(+0.12%) |
Feb 15, 2011 | 9.265 | 9.509 | 9.217 | 9.330 | 69,015 | +0.10(+1.11%) |
Feb 14, 2011 | 9.098 | 9.509 | 9.098 | 9.227 | 26,660 | +0.11(+1.19%) |
Feb 11, 2011 | 9.146 | 9.563 | 9.119 | 9.119 | 4,067 | -0.03(-0.35%) |
Feb 10, 2011 | 9.195 | 9.282 | 9.087 | 9.152 | 92,652 | -0.03(-0.35%) |
Feb 09, 2011 | 9.227 | 9.357 | 9.114 | 9.184 | 32,942 | -0.05(-0.59%) |
Feb 08, 2011 | 9.530 | 9.541 | 9.233 | 9.238 | 14,387 | -0.36(-3.77%) |
Feb 07, 2011 | 9.222 | 9.601 | 9.222 | 9.601 | 51,417 | +0.38(+4.11%) |
Feb 04, 2011 | 8.952 | 9.249 | 8.952 | 9.222 | 28,396 | +0.19(+2.10%) |
Feb 03, 2011 | 8.984 | 9.033 | 8.984 | 9.033 | 809 | -0.03(-0.36%) |
Feb 02, 2011 | 8.762 | 9.065 | 8.762 | 9.065 | 15,903 | +0.23(+2.57%) |
Feb 01, 2011 | 8.833 | 8.838 | 8.784 | 8.838 | 1,663 | +0.10(+1.11%) |
Jan 31, 2011 | 8.762 | 8.762 | 8.687 | 8.741 | 10,172 | -0.13(-1.46%) |
Jan 28, 2011 | 8.941 | 9.033 | 8.784 | 8.870 | 5,193 | +0.05(+0.55%) |
Jan 27, 2011 | 8.741 | 9.054 | 8.741 | 8.822 | 2,773 | -0.16(-1.75%) |
Jan 26, 2011 | 8.979 | 9.049 | 8.979 | 8.979 | 868 | -0.01(-0.06%) |
Jan 25, 2011 | 9.006 | 9.121 | 8.829 | 8.984 | 1,469 | +0.02(+0.18%) |
Jan 24, 2011 | 8.822 | 8.968 | 8.822 | 8.968 | 11,277 | +0.04(+0.42%) |
Jan 20, 2011 | 8.784 | 8.930 | 8.930 | 8.930 | 22,555 | +0.04(+0.43%) |
Jan 19, 2011 | 8.892 | 8.973 | 8.881 | 8.892 | 1,834 | -0.18(-2.03%) |
Jan 18, 2011 | 9.114 | 9.195 | 8.949 | 9.076 | 3,272 | -0.03(-0.36%) |
Jan 14, 2011 | 9.152 | 9.217 | 8.751 | 9.108 | 16,295 | +0.05(+0.54%) |
Jan 13, 2011 | 8.822 | 9.060 | 8.816 | 9.060 | 36,080 | +0.37(+4.23%) |
Jan 12, 2011 | 8.935 | 8.973 | 8.654 | 8.692 | 218,029 | -0.28(-3.13%) |
Jan 11, 2011 | 8.973 | 8.979 | 8.973 | 8.973 | 6,459 | +0.00(+0.00%) |
Jan 10, 2011 | 8.984 | 9.033 | 8.930 | 8.973 | 1,543 | -0.06(-0.66%) |
Jan 07, 2011 | 9.006 | 9.076 | 8.979 | 9.033 | 5,500 | +0.12(+1.33%) |
Jan 06, 2011 | 8.762 | 8.914 | 8.638 | 8.914 | 36,494 | +0.13(+1.48%) |
Jan 05, 2011 | 8.925 | 8.925 | 8.784 | 8.784 | 2,218 | -0.14(-1.61%) |
Jan 04, 2011 | 8.903 | 9.045 | 8.703 | 8.927 | 34,000 | -0.11(-1.17%) |
Jan 03, 2011 | 9.141 | 9.298 | 8.925 | 9.033 | 14,949 | -0.08(-0.89%) |
Dec 31, 2010 | 9.173 | 9.465 | 9.114 | 9.114 | 18,684 | +0.06(+0.72%) |
Dec 30, 2010 | 8.968 | 9.254 | 8.908 | 9.049 | 57,443 | +0.11(+1.21%) |
Dec 29, 2010 | 8.925 | 8.998 | 8.897 | 8.941 | 6,979 | +0.02(+0.18%) |
Dec 28, 2010 | 8.897 | 8.962 | 8.892 | 8.925 | 22,838 | +0.03(+0.36%) |
Dec 27, 2010 | 8.768 | 8.942 | 8.768 | 8.892 | 32,689 | +0.03(+0.31%) |
Dec 23, 2010 | 8.979 | 8.979 | 8.865 | 8.865 | 8,319 | -0.02(-0.24%) |
Dec 22, 2010 | 9.027 | 9.027 | 8.887 | 8.887 | 7,752 | -0.01(-0.12%) |
Dec 21, 2010 | 9.044 | 9.060 | 8.811 | 8.897 | 14,025 | +0.12(+1.42%) |
Dec 20, 2010 | 8.930 | 8.943 | 8.714 | 8.773 | 46,912 | -0.18(-1.99%) |
Dec 17, 2010 | 9.027 | 9.065 | 8.925 | 8.952 | 13,542 | +0.01(+0.06%) |
Dec 16, 2010 | 8.816 | 9.033 | 8.816 | 8.946 | 24,193 | +0.24(+2.73%) |
Dec 15, 2010 | 8.816 | 8.816 | 8.708 | 8.708 | 22,023 | -0.11(-1.23%) |
Dec 14, 2010 | 8.751 | 8.854 | 8.751 | 8.816 | 23,825 | +0.14(+1.62%) |
Dec 13, 2010 | 8.730 | 8.757 | 8.670 | 8.676 | 18,725 | -0.06(-0.68%) |
Dec 10, 2010 | 8.681 | 8.735 | 8.638 | 8.735 | 36,129 | +0.05(+0.56%) |
Dec 09, 2010 | 8.740 | 8.751 | 8.681 | 8.687 | 13,655 | +0.00(+0.00%) |
Dec 08, 2010 | 8.659 | 8.782 | 8.600 | 8.687 | 78,823 | +0.09(+1.01%) |
Dec 07, 2010 | 8.643 | 8.697 | 8.519 | 8.600 | 97,995 | -0.05(-0.62%) |
Dec 06, 2010 | 8.643 | 8.708 | 8.643 | 8.654 | 46,505 | +0.01(+0.06%) |
Dec 03, 2010 | 8.649 | 8.702 | 8.649 | 8.649 | 27,965 | -0.03(-0.31%) |
Dec 02, 2010 | 8.687 | 8.730 | 8.638 | 8.676 | 22,259 | -0.01(-0.12%) |
Dec 01, 2010 | 8.665 | 8.784 | 8.470 | 8.687 | 39,740 | -0.01(-0.12%) |
Nov 30, 2010 | 8.665 | 8.697 | 8.627 | 8.697 | 21,250 | -0.03(-0.37%) |
Nov 29, 2010 | 8.816 | 8.860 | 8.605 | 8.730 | 25,495 | -0.02(-0.25%) |
Nov 26, 2010 | 8.643 | 8.811 | 8.643 | 8.751 | 1,022 | -0.06(-0.74%) |
Nov 24, 2010 | 8.773 | 8.816 | 8.816 | 8.816 | 3,074 | +0.16(+1.81%) |
Nov 23, 2010 | 8.654 | 8.714 | 8.654 | 8.659 | 3,076 | -0.12(-1.37%) |
Nov 22, 2010 | 8.584 | 8.838 | 8.584 | 8.780 | 11,760 | -0.01(-0.11%) |
Nov 19, 2010 | 8.757 | 8.789 | 8.751 | 8.789 | 3,882 | +0.01(+0.12%) |
Nov 18, 2010 | 8.768 | 8.789 | 8.627 | 8.778 | 4,378 | -0.01(-0.12%) |
Nov 17, 2010 | 8.784 | 8.789 | 8.784 | 8.789 | 739 | +0.02(+0.25%) |
Nov 16, 2010 | 8.497 | 8.778 | 8.492 | 8.768 | 8,611 | +0.30(+3.51%) |
Nov 15, 2010 | 8.384 | 8.513 | 8.275 | 8.470 | 40,833 | +0.03(+0.38%) |
Nov 12, 2010 | 8.449 | 8.513 | 8.432 | 8.438 | 3,004 | -0.08(-0.95%) |
Nov 11, 2010 | 8.524 | 8.578 | 8.441 | 8.519 | 8,983 | -0.04(-0.52%) |
Nov 10, 2010 | 8.713 | 8.713 | 8.563 | 8.563 | 1,645 | -0.17(-1.91%) |
Nov 09, 2010 | 8.595 | 8.746 | 8.570 | 8.730 | 525,028 | -0.03(-0.37%) |
Nov 08, 2010 | 8.762 | 8.762 | 8.665 | 8.762 | 2,815 | -0.03(-0.37%) |
Nov 05, 2010 | 8.605 | 8.919 | 8.524 | 8.795 | 8,878 | +0.06(+0.74%) |
Nov 04, 2010 | 8.622 | 8.730 | 8.622 | 8.730 | 554 | -0.02(-0.19%) |
Nov 03, 2010 | 8.887 | 8.887 | 8.746 | 8.746 | 739 | -0.03(-0.37%) |
Nov 02, 2010 | 8.908 | 8.984 | 8.654 | 8.778 | 2,971 | +0.06(+0.68%) |
Nov 01, 2010 | 8.714 | 8.755 | 8.714 | 8.719 | 3,118 | +0.05(+0.56%) |
Oct 29, 2010 | 8.622 | 8.676 | 8.551 | 8.670 | 43,671 | +0.02(+0.19%) |
Oct 28, 2010 | 8.611 | 8.654 | 8.611 | 8.654 | 7,169 | -0.02(-0.25%) |
Oct 27, 2010 | 8.654 | 8.676 | 8.654 | 8.676 | 1,848 | -0.04(-0.43%) |
Oct 25, 2010 | 8.681 | 8.751 | 8.654 | 8.714 | 4,622 | +0.14(+1.64%) |
Oct 22, 2010 | 8.546 | 8.726 | 8.524 | 8.573 | 63,940 | +0.01(+0.13%) |
Oct 21, 2010 | 8.595 | 8.746 | 8.405 | 8.562 | 19,651 | -0.02(-0.19%) |
Oct 20, 2010 | 8.432 | 8.935 | 8.432 | 8.578 | 9,730 | -0.21(-2.40%) |
Oct 19, 2010 | 8.887 | 9.087 | 8.687 | 8.789 | 8,874 | -0.19(-2.17%) |
Oct 18, 2010 | 9.173 | 9.476 | 8.984 | 8.984 | 31,145 | -0.21(-2.29%) |
Oct 15, 2010 | 9.195 | 9.271 | 8.681 | 9.195 | 10,405 | +0.00(+0.00%) |
Oct 14, 2010 | 9.087 | 9.206 | 9.087 | 9.195 | 19,745 | +0.22(+2.47%) |
Oct 13, 2010 | 8.757 | 9.173 | 8.757 | 8.973 | 8,804 | -0.04(-0.42%) |
Oct 12, 2010 | 8.897 | 9.011 | 8.897 | 9.011 | 3,590 | +0.08(+0.91%) |
Oct 11, 2010 | 8.925 | 8.930 | 8.925 | 8.930 | 2,030 | -0.06(-0.66%) |
Oct 08, 2010 | 8.746 | 9.000 | 8.746 | 8.989 | 5,128 | +0.05(+0.61%) |
Oct 07, 2010 | 8.908 | 8.962 | 8.816 | 8.935 | 31,287 | +0.03(+0.30%) |
Oct 06, 2010 | 8.919 | 8.919 | 8.876 | 8.908 | 3,327 | +0.04(+0.43%) |
Oct 05, 2010 | 8.843 | 8.903 | 8.843 | 8.870 | 9,484 | +0.04(+0.49%) |
Oct 04, 2010 | 8.822 | 8.827 | 8.784 | 8.827 | 24,018 | +0.09(+1.05%) |