Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 13.39 | 13.48 | 13.24 | 13.27 | 68,628 | -0.20(-1.49%) |
Dec 29, 2011 | 13.29 | 13.62 | 13.29 | 13.47 | 51,237 | +0.17(+1.31%) |
Dec 28, 2011 | 13.63 | 13.63 | 13.23 | 13.29 | 49,923 | -0.33(-2.39%) |
Dec 27, 2011 | 13.72 | 13.83 | 13.46 | 13.62 | 61,768 | -0.20(-1.45%) |
Dec 23, 2011 | 13.82 | 13.85 | 13.55 | 13.82 | 43,818 | -0.20(-1.43%) |
Dec 21, 2011 | 13.79 | 14.08 | 13.46 | 14.02 | 95,387 | +0.24(+1.75%) |
Dec 20, 2011 | 13.43 | 13.80 | 13.38 | 13.78 | 151,907 | +0.67(+5.15%) |
Dec 19, 2011 | 13.35 | 13.39 | 13.06 | 13.11 | 154,562 | -0.09(-0.65%) |
Dec 16, 2011 | 13.42 | 13.59 | 13.05 | 13.19 | 121,296 | -0.10(-0.75%) |
Dec 15, 2011 | 13.40 | 13.40 | 13.03 | 13.29 | 118,565 | +0.02(+0.17%) |
Dec 14, 2011 | 12.87 | 13.33 | 12.77 | 13.27 | 182,660 | +0.29(+2.23%) |
Dec 13, 2011 | 13.37 | 13.49 | 12.95 | 12.98 | 73,624 | -0.28(-2.10%) |
Dec 12, 2011 | 13.28 | 13.28 | 13.05 | 13.26 | 73,581 | -0.26(-1.89%) |
Dec 09, 2011 | 12.76 | 13.58 | 12.73 | 13.51 | 233,682 | +0.86(+6.76%) |
Dec 08, 2011 | 13.27 | 13.27 | 12.61 | 12.66 | 71,956 | -0.76(-5.63%) |
Dec 07, 2011 | 13.41 | 13.51 | 13.12 | 13.41 | 73,551 | -0.14(-1.01%) |
Dec 06, 2011 | 13.45 | 13.71 | 13.33 | 13.55 | 105,327 | +0.10(+0.74%) |
Dec 05, 2011 | 13.23 | 13.65 | 13.20 | 13.45 | 179,446 | +0.47(+3.63%) |
Dec 02, 2011 | 12.91 | 13.13 | 12.72 | 12.98 | 113,605 | +0.29(+2.31%) |
Dec 01, 2011 | 13.21 | 13.31 | 12.68 | 12.69 | 192,103 | -0.53(-3.98%) |
Nov 30, 2011 | 13.10 | 13.44 | 12.90 | 13.21 | 959,757 | +0.54(+4.24%) |
Nov 29, 2011 | 12.54 | 12.75 | 12.38 | 12.68 | 191,358 | +0.16(+1.27%) |
Nov 28, 2011 | 12.02 | 12.63 | 11.22 | 12.52 | 181,386 | +0.92(+7.92%) |
Nov 25, 2011 | 11.85 | 12.03 | 11.53 | 11.60 | 32,618 | -0.32(-2.70%) |
Nov 23, 2011 | 12.19 | 12.42 | 11.86 | 11.92 | 124,419 | -0.38(-3.07%) |
Nov 22, 2011 | 12.56 | 12.58 | 12.12 | 12.30 | 87,690 | -0.31(-2.47%) |
Nov 21, 2011 | 12.36 | 12.63 | 12.21 | 12.61 | 134,183 | -0.02(-0.15%) |
Nov 18, 2011 | 12.16 | 12.63 | 12.11 | 12.63 | 182,962 | +0.48(+3.97%) |
Nov 17, 2011 | 12.13 | 12.37 | 11.83 | 12.15 | 128,807 | +0.00(+0.03%) |
Nov 16, 2011 | 12.15 | 12.89 | 12.09 | 12.14 | 290,255 | -0.16(-1.33%) |
Nov 15, 2011 | 12.24 | 12.39 | 12.01 | 12.31 | 185,359 | +0.09(+0.76%) |
Nov 14, 2011 | 11.83 | 12.32 | 11.83 | 12.21 | 159,256 | +0.39(+3.26%) |
Nov 11, 2011 | 11.68 | 12.08 | 11.66 | 11.83 | 140,083 | +0.15(+1.30%) |
Nov 10, 2011 | 11.88 | 11.88 | 11.53 | 11.68 | 98,780 | +0.00(+0.03%) |
Nov 09, 2011 | 11.82 | 12.05 | 11.51 | 11.67 | 155,029 | -0.49(-3.99%) |
Nov 08, 2011 | 12.09 | 12.21 | 11.78 | 12.16 | 164,051 | +0.18(+1.49%) |
Nov 07, 2011 | 12.02 | 12.08 | 11.69 | 11.98 | 93,973 | -0.05(-0.40%) |
Nov 04, 2011 | 11.82 | 12.08 | 11.56 | 12.03 | 100,815 | +0.05(+0.43%) |
Nov 03, 2011 | 11.00 | 12.00 | 11.00 | 11.98 | 179,602 | +0.59(+5.14%) |
Nov 02, 2011 | 11.03 | 11.41 | 10.82 | 11.39 | 137,659 | +0.60(+5.53%) |
Nov 01, 2011 | 10.75 | 11.18 | 10.53 | 10.79 | 140,375 | -0.47(-4.18%) |
Oct 31, 2011 | 11.25 | 11.44 | 11.12 | 11.26 | 84,997 | -0.20(-1.78%) |
Oct 28, 2011 | 11.72 | 11.79 | 11.44 | 11.47 | 87,072 | -0.30(-2.52%) |
Oct 27, 2011 | 11.71 | 11.86 | 11.39 | 11.76 | 241,193 | +0.55(+4.89%) |
Oct 26, 2011 | 11.56 | 11.56 | 11.03 | 11.22 | 111,321 | -0.13(-1.11%) |
Oct 25, 2011 | 11.61 | 11.82 | 11.23 | 11.34 | 71,284 | -0.36(-3.10%) |
Oct 24, 2011 | 11.46 | 11.82 | 11.43 | 11.71 | 91,741 | +0.13(+1.09%) |
Oct 21, 2011 | 11.40 | 11.61 | 11.16 | 11.58 | 81,480 | +0.45(+4.06%) |
Oct 20, 2011 | 11.25 | 11.25 | 10.78 | 11.13 | 44,900 | -0.05(-0.43%) |
Oct 19, 2011 | 11.88 | 11.88 | 11.15 | 11.18 | 46,916 | -0.60(-5.13%) |
Oct 18, 2011 | 11.48 | 11.87 | 11.16 | 11.78 | 90,910 | +0.39(+3.42%) |
Oct 17, 2011 | 12.09 | 12.20 | 11.29 | 11.39 | 133,646 | -0.82(-6.71%) |
Oct 14, 2011 | 12.22 | 12.22 | 11.90 | 12.21 | 107,546 | +0.15(+1.23%) |
Oct 13, 2011 | 11.82 | 12.11 | 11.78 | 12.06 | 69,929 | +0.15(+1.24%) |
Oct 12, 2011 | 11.89 | 12.11 | 11.78 | 11.91 | 110,771 | -0.06(-0.46%) |
Oct 11, 2011 | 11.61 | 12.19 | 11.58 | 11.97 | 119,029 | +0.17(+1.48%) |
Oct 10, 2011 | 11.90 | 12.02 | 11.45 | 11.79 | 171,095 | -0.14(-1.15%) |
Oct 07, 2011 | 11.94 | 12.22 | 11.79 | 11.93 | 151,666 | +0.01(+0.09%) |
Oct 06, 2011 | 11.76 | 11.95 | 11.52 | 11.92 | 149,011 | +0.16(+1.32%) |
Oct 05, 2011 | 11.53 | 11.85 | 11.29 | 11.76 | 157,223 | +0.21(+1.86%) |
Oct 04, 2011 | 10.26 | 11.65 | 10.26 | 11.55 | 153,351 | +1.22(+11.76%) |
Oct 03, 2011 | 10.36 | 10.85 | 10.31 | 10.33 | 191,388 | -0.13(-1.27%) |
Sep 30, 2011 | 9.993 | 10.65 | 9.993 | 10.47 | 132,553 | +0.29(+2.88%) |
Sep 29, 2011 | 10.36 | 10.47 | 9.693 | 10.17 | 94,842 | +0.11(+1.14%) |
Sep 28, 2011 | 10.32 | 10.36 | 10.03 | 10.06 | 66,005 | -0.37(-3.55%) |
Sep 27, 2011 | 10.81 | 10.90 | 10.33 | 10.43 | 126,672 | -0.19(-1.81%) |
Sep 26, 2011 | 10.72 | 10.72 | 10.08 | 10.62 | 103,767 | +0.01(+0.07%) |
Sep 23, 2011 | 10.45 | 10.80 | 10.42 | 10.62 | 76,798 | +0.19(+1.78%) |
Sep 22, 2011 | 10.38 | 10.86 | 10.19 | 10.43 | 198,950 | -0.32(-2.98%) |
Sep 21, 2011 | 11.10 | 11.24 | 10.70 | 10.75 | 142,674 | -0.41(-3.64%) |
Sep 20, 2011 | 10.83 | 11.22 | 10.83 | 11.16 | 235,784 | +0.34(+3.12%) |
Sep 19, 2011 | 10.75 | 10.97 | 10.56 | 10.82 | 65,940 | -0.19(-1.72%) |
Sep 16, 2011 | 10.44 | 11.03 | 10.36 | 11.01 | 195,218 | +0.66(+6.33%) |
Sep 15, 2011 | 10.40 | 10.40 | 10.10 | 10.35 | 43,022 | +0.03(+0.32%) |
Sep 14, 2011 | 10.37 | 10.46 | 10.05 | 10.32 | 116,727 | -0.04(-0.36%) |
Sep 13, 2011 | 10.68 | 10.78 | 10.27 | 10.36 | 236,302 | -0.19(-1.79%) |
Sep 12, 2011 | 10.29 | 10.56 | 10.02 | 10.55 | 60,170 | +0.04(+0.42%) |
Sep 09, 2011 | 10.68 | 10.79 | 10.32 | 10.50 | 117,761 | -0.36(-3.31%) |
Sep 08, 2011 | 11.02 | 11.04 | 10.82 | 10.86 | 98,548 | -0.24(-2.14%) |
Sep 07, 2011 | 10.74 | 11.12 | 10.65 | 11.10 | 148,533 | +0.52(+4.87%) |
Sep 06, 2011 | 10.01 | 11.11 | 9.919 | 10.58 | 103,441 | +0.08(+0.78%) |
Sep 02, 2011 | 10.46 | 10.69 | 10.41 | 10.50 | 172,990 | -0.30(-2.81%) |
Sep 01, 2011 | 11.01 | 11.08 | 10.73 | 10.80 | 133,363 | -0.25(-2.25%) |
Aug 31, 2011 | 10.98 | 11.12 | 10.65 | 11.05 | 185,801 | +0.09(+0.78%) |
Aug 30, 2011 | 10.45 | 11.04 | 10.33 | 10.97 | 95,466 | +0.44(+4.15%) |
Aug 29, 2011 | 10.16 | 10.53 | 10.16 | 10.53 | 112,188 | +0.51(+5.06%) |
Aug 26, 2011 | 9.745 | 10.11 | 9.745 | 10.02 | 34,696 | +0.16(+1.65%) |
Aug 25, 2011 | 10.37 | 10.55 | 9.804 | 9.860 | 107,754 | -0.44(-4.31%) |
Aug 24, 2011 | 9.893 | 10.31 | 9.715 | 10.30 | 93,652 | +0.44(+4.51%) |
Aug 23, 2011 | 9.019 | 9.878 | 8.915 | 9.860 | 71,862 | +0.84(+9.37%) |
Aug 22, 2011 | 9.471 | 9.475 | 8.930 | 9.015 | 75,009 | -0.22(-2.41%) |
Aug 19, 2011 | 9.022 | 9.541 | 9.022 | 9.237 | 108,760 | +0.05(+0.56%) |
Aug 18, 2011 | 9.100 | 9.275 | 8.908 | 9.185 | 202,785 | -0.25(-2.67%) |
Aug 17, 2011 | 9.515 | 9.712 | 9.193 | 9.437 | 160,897 | -0.07(-0.70%) |
Aug 16, 2011 | 9.474 | 9.738 | 9.445 | 9.504 | 92,511 | -0.27(-2.73%) |
Aug 15, 2011 | 9.915 | 10.00 | 9.486 | 9.771 | 138,175 | -0.05(-0.49%) |
Aug 12, 2011 | 10.09 | 10.09 | 9.515 | 9.819 | 115,343 | -0.90(-8.40%) |
Aug 11, 2011 | 10.74 | 10.91 | 10.49 | 10.72 | 174,510 | -0.03(-0.24%) |
Aug 10, 2011 | 11.04 | 11.21 | 10.50 | 10.75 | 287,292 | -0.56(-4.92%) |
Aug 09, 2011 | 11.22 | 11.48 | 10.73 | 11.30 | 238,693 | +0.57(+5.28%) |
Aug 08, 2011 | 10.73 | 11.26 | 9.304 | 10.73 | 247,036 | -0.80(-6.91%) |
Aug 05, 2011 | 11.65 | 11.65 | 10.75 | 11.53 | 85,180 | +0.12(+1.04%) |
Aug 04, 2011 | 11.99 | 11.99 | 11.41 | 11.41 | 130,141 | -0.75(-6.16%) |
Aug 03, 2011 | 11.27 | 12.20 | 10.96 | 12.16 | 85,610 | +0.72(+6.28%) |
Aug 02, 2011 | 11.65 | 11.91 | 11.42 | 11.44 | 54,951 | -0.33(-2.83%) |
Aug 01, 2011 | 12.08 | 12.08 | 11.63 | 11.78 | 85,059 | -0.04(-0.35%) |
Jul 29, 2011 | 11.58 | 11.99 | 11.21 | 11.82 | 108,874 | -0.07(-0.59%) |
Jul 28, 2011 | 11.69 | 12.05 | 11.46 | 11.89 | 72,555 | +0.20(+1.74%) |
Jul 27, 2011 | 12.05 | 12.05 | 11.49 | 11.68 | 152,973 | -0.54(-4.40%) |
Jul 26, 2011 | 12.50 | 12.50 | 12.22 | 12.22 | 33,516 | -0.29(-2.34%) |
Jul 25, 2011 | 12.39 | 12.67 | 12.20 | 12.51 | 76,504 | -0.05(-0.38%) |
Jul 22, 2011 | 12.51 | 12.58 | 12.25 | 12.56 | 59,120 | -0.00(-0.03%) |
Jul 21, 2011 | 12.52 | 12.58 | 12.23 | 12.56 | 29,627 | +0.20(+1.65%) |
Jul 20, 2011 | 12.56 | 12.56 | 12.23 | 12.36 | 36,809 | -0.10(-0.77%) |
Jul 19, 2011 | 11.99 | 12.49 | 11.99 | 12.46 | 61,131 | +0.62(+5.26%) |
Jul 18, 2011 | 11.86 | 11.89 | 11.65 | 11.83 | 47,259 | -0.02(-0.19%) |
Jul 15, 2011 | 11.89 | 11.94 | 11.73 | 11.86 | 71,659 | +0.02(+0.16%) |
Jul 14, 2011 | 12.05 | 12.12 | 11.82 | 11.84 | 47,586 | -0.34(-2.80%) |
Jul 13, 2011 | 11.86 | 12.22 | 11.86 | 12.18 | 38,693 | +0.47(+4.02%) |
Jul 12, 2011 | 11.67 | 11.83 | 11.66 | 11.71 | 36,531 | +0.03(+0.29%) |
Jul 11, 2011 | 11.96 | 12.13 | 11.58 | 11.68 | 54,408 | -0.52(-4.22%) |
Jul 08, 2011 | 12.12 | 12.23 | 11.95 | 12.19 | 32,081 | -0.15(-1.20%) |
Jul 07, 2011 | 12.07 | 12.34 | 12.07 | 12.34 | 53,334 | +0.39(+3.26%) |
Jul 06, 2011 | 11.99 | 12.05 | 11.35 | 11.95 | 65,287 | -0.11(-0.89%) |
Jul 05, 2011 | 11.80 | 12.07 | 11.59 | 12.06 | 84,633 | +0.29(+2.49%) |
Jul 01, 2011 | 11.43 | 11.86 | 10.81 | 11.76 | 94,464 | +0.35(+3.08%) |
Jun 30, 2011 | 11.12 | 11.47 | 10.93 | 11.41 | 83,631 | +0.16(+1.45%) |
Jun 29, 2011 | 11.11 | 11.33 | 10.80 | 11.25 | 82,935 | +0.16(+1.44%) |
Jun 28, 2011 | 10.69 | 11.12 | 10.38 | 11.09 | 80,096 | +0.48(+4.50%) |
Jun 27, 2011 | 10.45 | 10.62 | 10.35 | 10.61 | 53,704 | +0.20(+1.88%) |
Jun 24, 2011 | 10.12 | 10.50 | 10.12 | 10.42 | 248,577 | +0.31(+3.04%) |
Jun 23, 2011 | 9.397 | 10.17 | 9.319 | 10.11 | 72,974 | +0.54(+5.61%) |
Jun 22, 2011 | 9.889 | 9.945 | 9.526 | 9.571 | 101,765 | -0.41(-4.16%) |
Jun 21, 2011 | 10.11 | 10.17 | 9.938 | 9.986 | 47,901 | +0.00(+0.00%) |
Jun 20, 2011 | 10.03 | 10.05 | 9.860 | 9.986 | 35,754 | +0.09(+0.90%) |
Jun 17, 2011 | 9.997 | 10.05 | 9.875 | 9.897 | 147,696 | +0.02(+0.23%) |
Jun 16, 2011 | 9.671 | 9.986 | 9.671 | 9.875 | 79,953 | +0.21(+2.22%) |
Jun 15, 2011 | 9.252 | 9.715 | 9.252 | 9.660 | 97,698 | +0.25(+2.64%) |
Jun 14, 2011 | 9.002 | 9.430 | 8.980 | 9.411 | 37,897 | +0.56(+6.28%) |
Jun 13, 2011 | 8.904 | 9.030 | 8.674 | 8.856 | 88,608 | +0.01(+0.13%) |
Jun 10, 2011 | 9.104 | 9.226 | 8.841 | 8.845 | 36,709 | -0.37(-4.06%) |
Jun 09, 2011 | 8.996 | 9.237 | 8.996 | 9.219 | 47,105 | +0.20(+2.26%) |
Jun 08, 2011 | 9.074 | 9.182 | 9.011 | 9.015 | 31,349 | -0.13(-1.38%) |
Jun 07, 2011 | 9.182 | 9.334 | 9.137 | 9.141 | 47,623 | -0.01(-0.12%) |
Jun 06, 2011 | 9.193 | 9.285 | 9.122 | 9.152 | 64,621 | -0.11(-1.20%) |
Jun 03, 2011 | 9.156 | 9.319 | 8.963 | 9.263 | 71,667 | -0.27(-2.84%) |
May 24, 2011 | 9.756 | 9.756 | 9.519 | 9.534 | 84,120 | -0.21(-2.20%) |
May 23, 2011 | 9.637 | 10.00 | 9.637 | 9.749 | 85,925 | -0.16(-1.64%) |
May 20, 2011 | 9.812 | 10.09 | 9.812 | 9.912 | 99,233 | +0.02(+0.19%) |
May 19, 2011 | 9.752 | 9.975 | 9.630 | 9.893 | 37,681 | +0.23(+2.34%) |
May 18, 2011 | 9.641 | 9.793 | 9.432 | 9.667 | 96,151 | +0.04(+0.38%) |
May 17, 2011 | 9.630 | 9.793 | 9.563 | 9.630 | 51,547 | -0.09(-0.90%) |
May 16, 2011 | 10.09 | 10.23 | 9.715 | 9.717 | 40,884 | -0.46(-4.53%) |
May 13, 2011 | 10.30 | 10.32 | 10.17 | 10.18 | 34,394 | -0.10(-0.94%) |
May 12, 2011 | 9.901 | 10.30 | 9.782 | 10.27 | 64,432 | +0.24(+2.44%) |
May 11, 2011 | 10.19 | 10.37 | 9.930 | 10.03 | 80,317 | -0.25(-2.45%) |
May 10, 2011 | 9.634 | 10.28 | 9.634 | 10.28 | 98,316 | +0.68(+7.06%) |
May 09, 2011 | 9.389 | 9.630 | 9.300 | 9.604 | 198,532 | +0.16(+1.65%) |
May 06, 2011 | 9.500 | 9.797 | 9.356 | 9.448 | 81,907 | +0.11(+1.19%) |
May 05, 2011 | 9.215 | 9.534 | 8.830 | 9.337 | 75,327 | +0.05(+0.56%) |
May 04, 2011 | 9.741 | 10.33 | 9.274 | 9.285 | 247,870 | +0.45(+5.05%) |
May 03, 2011 | 9.104 | 9.259 | 8.752 | 8.839 | 65,393 | -0.31(-3.38%) |
May 02, 2011 | 9.278 | 9.708 | 9.148 | 9.148 | 59,873 | -0.49(-5.04%) |
Apr 29, 2011 | 9.197 | 9.715 | 9.159 | 9.634 | 60,443 | +0.49(+5.35%) |
Apr 28, 2011 | 8.793 | 9.152 | 8.793 | 9.145 | 45,216 | +0.28(+3.18%) |
Apr 27, 2011 | 8.937 | 8.989 | 8.526 | 8.863 | 149,526 | -0.06(-0.62%) |
Apr 26, 2011 | 8.481 | 8.967 | 8.481 | 8.919 | 34,769 | +0.51(+6.04%) |
Apr 25, 2011 | 8.493 | 8.496 | 8.341 | 8.411 | 24,060 | -0.09(-1.00%) |
Apr 21, 2011 | 8.152 | 8.500 | 7.996 | 8.496 | 97,563 | +0.35(+4.27%) |
Apr 20, 2011 | 8.244 | 8.244 | 7.848 | 8.148 | 54,827 | +0.11(+1.38%) |
Apr 19, 2011 | 7.881 | 8.074 | 7.881 | 8.037 | 48,144 | +0.19(+2.36%) |
Apr 18, 2011 | 8.103 | 8.103 | 7.840 | 7.852 | 45,103 | -0.42(-5.06%) |
Apr 15, 2011 | 8.218 | 8.296 | 8.015 | 8.270 | 121,191 | +0.04(+0.45%) |
Apr 14, 2011 | 7.940 | 8.270 | 7.833 | 8.233 | 93,728 | +0.21(+2.68%) |
Apr 13, 2011 | 8.296 | 8.296 | 8.018 | 8.018 | 63,490 | -0.18(-2.17%) |
Apr 12, 2011 | 8.192 | 8.337 | 7.933 | 8.196 | 185,308 | -0.17(-2.04%) |
Apr 11, 2011 | 8.852 | 8.904 | 8.344 | 8.367 | 133,981 | -0.50(-5.64%) |
Apr 08, 2011 | 9.274 | 9.274 | 8.867 | 8.867 | 67,843 | -0.36(-3.93%) |
Apr 07, 2011 | 9.267 | 9.278 | 9.085 | 9.230 | 16,946 | -0.11(-1.15%) |
Apr 06, 2011 | 9.445 | 9.445 | 9.282 | 9.337 | 29,061 | -0.01(-0.08%) |
Apr 05, 2011 | 9.500 | 9.500 | 9.311 | 9.345 | 30,194 | -0.06(-0.67%) |
Apr 04, 2011 | 9.493 | 9.508 | 9.356 | 9.408 | 83,845 | -0.01(-0.08%) |
Apr 01, 2011 | 9.448 | 9.478 | 8.911 | 9.415 | 24,667 | +0.09(+0.95%) |
Mar 31, 2011 | 9.274 | 9.371 | 9.145 | 9.326 | 87,728 | +0.03(+0.36%) |
Mar 30, 2011 | 9.356 | 9.367 | 9.263 | 9.293 | 74,528 | -0.00(-0.04%) |
Mar 29, 2011 | 9.074 | 9.297 | 8.960 | 9.297 | 62,516 | +0.29(+3.25%) |
Mar 28, 2011 | 8.908 | 9.167 | 8.756 | 9.004 | 133,984 | +0.13(+1.42%) |
Mar 25, 2011 | 8.859 | 9.007 | 8.845 | 8.878 | 71,978 | +0.06(+0.67%) |
Mar 24, 2011 | 9.026 | 9.026 | 8.722 | 8.819 | 63,978 | -0.11(-1.20%) |
Mar 23, 2011 | 8.937 | 8.990 | 8.826 | 8.926 | 64,739 | -0.08(-0.86%) |
Mar 22, 2011 | 8.711 | 9.022 | 8.711 | 9.004 | 131,933 | +0.37(+4.29%) |
Mar 21, 2011 | 8.556 | 8.637 | 7.707 | 8.633 | 189,145 | +0.73(+9.18%) |
Mar 18, 2011 | 7.492 | 7.907 | 7.492 | 7.907 | 90,082 | +0.50(+6.70%) |
Mar 17, 2011 | 7.411 | 7.555 | 7.377 | 7.411 | 119,763 | +0.11(+1.52%) |
Mar 16, 2011 | 7.600 | 7.600 | 7.299 | 7.299 | 104,526 | -0.30(-3.95%) |
Mar 15, 2011 | 7.722 | 7.751 | 7.596 | 7.600 | 80,341 | -0.30(-3.84%) |
Mar 14, 2011 | 8.063 | 8.129 | 7.881 | 7.903 | 32,334 | -0.30(-3.70%) |
Mar 11, 2011 | 8.196 | 8.318 | 8.152 | 8.207 | 63,525 | -0.02(-0.23%) |
Mar 10, 2011 | 8.544 | 8.561 | 8.178 | 8.226 | 169,803 | -0.46(-5.29%) |
Mar 09, 2011 | 8.307 | 8.744 | 8.292 | 8.685 | 56,268 | +0.39(+4.64%) |
Mar 08, 2011 | 8.200 | 8.504 | 8.137 | 8.300 | 166,286 | -0.05(-0.58%) |
Mar 07, 2011 | 8.641 | 8.641 | 8.267 | 8.348 | 53,029 | -0.29(-3.39%) |
Mar 04, 2011 | 8.370 | 8.704 | 8.059 | 8.641 | 332,127 | +0.31(+3.69%) |
Mar 03, 2011 | 8.040 | 8.333 | 8.022 | 8.333 | 57,334 | +0.41(+5.24%) |
Mar 02, 2011 | 8.007 | 8.007 | 7.855 | 7.918 | 36,785 | +0.01(+0.19%) |
Mar 01, 2011 | 8.003 | 8.074 | 7.822 | 7.903 | 73,473 | -0.09(-1.07%) |
Feb 28, 2011 | 7.826 | 8.037 | 7.770 | 7.989 | 229,714 | +0.24(+3.16%) |
Feb 25, 2011 | 7.511 | 7.800 | 7.500 | 7.744 | 222,125 | +0.23(+3.06%) |
Feb 24, 2011 | 7.877 | 7.933 | 7.355 | 7.514 | 341,117 | -0.47(-5.85%) |
Feb 23, 2011 | 8.044 | 8.133 | 7.881 | 7.981 | 111,373 | -0.07(-0.83%) |
Feb 22, 2011 | 8.244 | 8.304 | 8.048 | 8.048 | 117,575 | -0.25(-3.04%) |
Feb 18, 2011 | 8.304 | 8.441 | 8.166 | 8.300 | 87,885 | +0.05(+0.63%) |
Feb 17, 2011 | 8.229 | 8.363 | 8.081 | 8.248 | 131,271 | -0.04(-0.45%) |
Feb 16, 2011 | 8.589 | 8.626 | 8.137 | 8.285 | 54,252 | -0.28(-3.25%) |
Feb 15, 2011 | 8.693 | 8.739 | 8.485 | 8.563 | 66,893 | -0.01(-0.13%) |
Feb 14, 2011 | 8.341 | 8.685 | 8.341 | 8.574 | 47,391 | +0.34(+4.19%) |
Feb 11, 2011 | 8.166 | 8.337 | 7.977 | 8.229 | 155,005 | -0.02(-0.22%) |
Feb 10, 2011 | 8.437 | 8.845 | 8.052 | 8.248 | 218,911 | -0.45(-5.16%) |
Feb 09, 2011 | 9.423 | 9.423 | 8.678 | 8.696 | 91,064 | -0.73(-7.71%) |
Feb 08, 2011 | 9.571 | 9.860 | 9.304 | 9.423 | 241,700 | +0.41(+4.52%) |
Feb 07, 2011 | 8.889 | 9.041 | 8.878 | 9.015 | 48,298 | +0.10(+1.08%) |
Feb 04, 2011 | 8.900 | 8.948 | 8.859 | 8.919 | 45,996 | -0.00(-0.04%) |
Feb 03, 2011 | 8.778 | 8.922 | 8.778 | 8.922 | 22,009 | +0.05(+0.58%) |
Feb 02, 2011 | 8.863 | 8.985 | 8.859 | 8.870 | 56,856 | -0.03(-0.29%) |
Feb 01, 2011 | 8.578 | 8.933 | 8.541 | 8.896 | 65,797 | +0.34(+3.94%) |
Jan 31, 2011 | 8.385 | 8.737 | 8.318 | 8.559 | 59,455 | +0.22(+2.62%) |
Jan 28, 2011 | 8.518 | 8.537 | 8.196 | 8.341 | 78,943 | -0.19(-2.26%) |
Jan 27, 2011 | 8.278 | 8.607 | 8.096 | 8.533 | 100,011 | +0.25(+3.00%) |
Jan 26, 2011 | 8.026 | 8.311 | 7.977 | 8.285 | 76,004 | +0.31(+3.90%) |
Jan 25, 2011 | 7.874 | 7.992 | 7.733 | 7.974 | 74,644 | +0.01(+0.14%) |
Jan 24, 2011 | 7.596 | 8.118 | 7.374 | 7.963 | 124,956 | +0.40(+5.34%) |
Jan 21, 2011 | 7.948 | 8.081 | 7.548 | 7.559 | 162,127 | -0.34(-4.32%) |
Jan 20, 2011 | 8.329 | 8.389 | 7.781 | 7.900 | 51,267 | -0.50(-5.91%) |
Jan 19, 2011 | 8.696 | 8.765 | 8.396 | 8.396 | 87,067 | -0.33(-3.82%) |
Jan 18, 2011 | 8.581 | 8.796 | 8.530 | 8.730 | 95,406 | +0.14(+1.64%) |
Jan 14, 2011 | 8.530 | 8.607 | 8.392 | 8.589 | 93,261 | +0.06(+0.74%) |
Jan 13, 2011 | 8.537 | 8.556 | 8.496 | 8.526 | 28,070 | -0.03(-0.39%) |
Jan 12, 2011 | 8.596 | 8.596 | 8.501 | 8.559 | 21,153 | +0.01(+0.09%) |
Jan 11, 2011 | 8.493 | 8.567 | 8.470 | 8.552 | 39,554 | +0.07(+0.79%) |
Jan 10, 2011 | 8.333 | 8.496 | 8.333 | 8.485 | 30,237 | +0.07(+0.88%) |
Jan 07, 2011 | 8.329 | 8.415 | 8.292 | 8.411 | 82,303 | +0.07(+0.89%) |
Jan 06, 2011 | 8.244 | 8.379 | 8.241 | 8.337 | 47,618 | +0.06(+0.67%) |
Jan 05, 2011 | 7.952 | 8.281 | 7.952 | 8.281 | 35,605 | +0.36(+4.49%) |
Jan 04, 2011 | 8.222 | 8.222 | 7.926 | 7.926 | 24,130 | -0.23(-2.77%) |