Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 9.988 | 10.01 | 9.899 | 9.899 | 107,984,872 | -0.11(-1.13%) |
Apr 28, 2011 | 9.924 | 10.04 | 9.875 | 10.01 | 114,475,424 | +0.07(+0.73%) |
Apr 27, 2011 | 9.867 | 9.996 | 9.859 | 9.940 | 147,509,440 | +0.08(+0.82%) |
Apr 26, 2011 | 10.07 | 10.10 | 9.859 | 9.859 | 181,920,544 | -0.17(-1.69%) |
Apr 25, 2011 | 10.13 | 10.16 | 9.956 | 10.03 | 139,574,896 | +0.10(+1.06%) |
Apr 21, 2011 | 9.940 | 9.996 | 9.867 | 9.924 | 125,242,576 | +0.03(+0.33%) |
Apr 20, 2011 | 10.02 | 10.06 | 9.843 | 9.891 | 223,500,384 | -0.06(-0.57%) |
Apr 19, 2011 | 10.10 | 10.10 | 9.795 | 9.948 | 226,414,832 | -0.06(-0.64%) |
Apr 18, 2011 | 10.15 | 10.16 | 9.867 | 10.01 | 325,110,560 | -0.32(-3.12%) |
Apr 15, 2011 | 10.66 | 10.75 | 10.33 | 10.33 | 330,398,944 | -0.25(-2.36%) |
Apr 14, 2011 | 10.61 | 10.69 | 10.54 | 10.58 | 143,233,664 | -0.11(-1.06%) |
Apr 13, 2011 | 10.97 | 11.00 | 10.65 | 10.70 | 154,204,400 | -0.16(-1.48%) |
Apr 12, 2011 | 10.80 | 10.95 | 10.73 | 10.86 | 124,593,552 | -0.02(-0.15%) |
Apr 11, 2011 | 10.88 | 10.96 | 10.83 | 10.87 | 78,478,848 | +0.01(+0.07%) |
Apr 08, 2011 | 10.99 | 11.06 | 10.84 | 10.87 | 108,845,288 | -0.10(-0.96%) |
Apr 07, 2011 | 11.12 | 11.19 | 10.92 | 10.97 | 147,840,800 | -0.09(-0.80%) |
Apr 06, 2011 | 10.96 | 11.11 | 10.91 | 11.06 | 168,707,152 | +0.20(+1.86%) |
Apr 05, 2011 | 10.83 | 10.88 | 10.78 | 10.86 | 81,526,608 | +0.02(+0.22%) |
Apr 04, 2011 | 10.80 | 10.96 | 10.80 | 10.83 | 88,118,064 | +0.06(+0.52%) |
Apr 01, 2011 | 10.84 | 10.97 | 10.76 | 10.78 | 117,911,912 | +0.03(+0.30%) |
Mar 31, 2011 | 10.76 | 10.79 | 10.71 | 10.75 | 106,911,152 | -0.10(-0.89%) |
Mar 30, 2011 | 10.80 | 10.93 | 10.70 | 10.84 | 150,133,184 | +0.08(+0.75%) |
Mar 29, 2011 | 10.81 | 10.81 | 10.61 | 10.76 | 145,842,480 | -0.02(-0.15%) |
Mar 28, 2011 | 10.82 | 10.93 | 10.78 | 10.78 | 97,439,728 | +0.02(+0.23%) |
Mar 25, 2011 | 10.87 | 10.91 | 10.74 | 10.75 | 143,068,320 | -0.11(-1.04%) |
Mar 24, 2011 | 10.93 | 10.96 | 10.74 | 10.87 | 211,612,560 | -0.14(-1.25%) |
Mar 23, 2011 | 11.06 | 11.08 | 10.78 | 11.00 | 285,763,584 | -0.19(-1.66%) |
Mar 22, 2011 | 11.32 | 11.33 | 11.19 | 11.19 | 107,049,584 | -0.14(-1.21%) |
Mar 21, 2011 | 11.21 | 11.33 | 11.21 | 11.33 | 141,783,456 | +0.01(+0.07%) |
Mar 18, 2011 | 11.45 | 11.52 | 11.27 | 11.32 | 247,176,624 | +0.05(+0.43%) |
Mar 17, 2011 | 11.20 | 11.32 | 11.08 | 11.27 | 163,201,840 | +0.21(+1.90%) |
Mar 16, 2011 | 11.29 | 11.37 | 11.01 | 11.06 | 221,572,480 | -0.19(-1.72%) |
Mar 15, 2011 | 11.23 | 11.33 | 11.18 | 11.25 | 210,798,208 | -0.22(-1.90%) |
Mar 14, 2011 | 11.50 | 11.57 | 11.34 | 11.47 | 139,100,576 | -0.12(-1.04%) |
Mar 11, 2011 | 11.37 | 11.63 | 11.37 | 11.59 | 138,566,224 | +0.10(+0.84%) |
Mar 10, 2011 | 11.62 | 11.66 | 11.50 | 11.50 | 192,838,128 | -0.27(-2.26%) |
Mar 09, 2011 | 11.82 | 11.84 | 11.67 | 11.76 | 183,971,888 | -0.08(-0.68%) |
Mar 08, 2011 | 11.50 | 11.85 | 11.45 | 11.84 | 310,498,592 | +0.53(+4.70%) |
Mar 07, 2011 | 11.43 | 11.50 | 11.22 | 11.31 | 172,399,072 | -0.07(-0.64%) |
Mar 04, 2011 | 11.53 | 11.54 | 11.27 | 11.38 | 181,483,072 | -0.12(-1.05%) |
Mar 03, 2011 | 11.33 | 11.52 | 11.33 | 11.50 | 172,743,360 | +0.31(+2.74%) |
Mar 02, 2011 | 11.22 | 11.34 | 11.13 | 11.20 | 143,171,856 | -0.02(-0.22%) |
Mar 01, 2011 | 11.53 | 11.56 | 11.21 | 11.22 | 199,801,712 | -0.29(-2.52%) |
Feb 28, 2011 | 11.50 | 11.66 | 11.41 | 11.51 | 169,871,936 | +0.07(+0.63%) |
Feb 25, 2011 | 11.41 | 11.54 | 11.37 | 11.44 | 157,497,568 | +0.19(+1.65%) |
Feb 24, 2011 | 11.37 | 11.41 | 11.11 | 11.25 | 249,900,704 | -0.16(-1.41%) |
Feb 23, 2011 | 11.41 | 11.63 | 11.21 | 11.41 | 243,618,032 | -0.01(-0.07%) |
Feb 22, 2011 | 11.58 | 11.70 | 11.35 | 11.42 | 232,345,888 | -0.46(-3.86%) |
Feb 18, 2011 | 11.95 | 11.99 | 11.82 | 11.88 | 122,113,224 | -0.05(-0.41%) |
Feb 17, 2011 | 11.88 | 12.01 | 11.87 | 11.93 | 128,386,896 | -0.02(-0.20%) |
Feb 16, 2011 | 11.93 | 11.99 | 11.84 | 11.95 | 164,724,176 | +0.06(+0.47%) |
Feb 15, 2011 | 11.92 | 11.99 | 11.83 | 11.90 | 135,815,456 | -0.10(-0.81%) |
Feb 14, 2011 | 11.90 | 12.04 | 11.85 | 11.99 | 139,459,264 | +0.10(+0.81%) |
Feb 11, 2011 | 11.58 | 11.98 | 11.56 | 11.90 | 193,898,512 | +0.23(+1.93%) |
Feb 10, 2011 | 11.68 | 11.79 | 11.66 | 11.67 | 163,864,528 | -0.12(-1.02%) |
Feb 09, 2011 | 11.65 | 11.83 | 11.61 | 11.79 | 186,187,440 | +0.02(+0.20%) |
Feb 08, 2011 | 11.79 | 11.89 | 11.68 | 11.77 | 196,427,936 | -0.05(-0.41%) |
Feb 07, 2011 | 11.69 | 11.90 | 11.62 | 11.82 | 185,196,656 | +0.31(+2.66%) |
Feb 04, 2011 | 11.62 | 11.66 | 11.37 | 11.51 | 175,053,760 | -0.11(-0.97%) |
Feb 03, 2011 | 11.41 | 11.66 | 11.40 | 11.62 | 180,917,536 | +0.15(+1.33%) |
Feb 02, 2011 | 11.54 | 11.56 | 11.38 | 11.47 | 174,017,792 | -0.06(-0.49%) |
Feb 01, 2011 | 11.19 | 11.58 | 11.17 | 11.53 | 262,957,792 | +0.47(+4.22%) |
Jan 31, 2011 | 11.04 | 11.11 | 10.99 | 11.06 | 146,229,168 | +0.10(+0.96%) |
Jan 28, 2011 | 11.14 | 11.33 | 10.94 | 10.96 | 280,815,968 | -0.06(-0.51%) |
Jan 27, 2011 | 10.94 | 11.01 | 10.86 | 11.01 | 189,679,200 | +0.10(+0.88%) |
Jan 26, 2011 | 11.04 | 11.09 | 10.92 | 10.92 | 180,678,832 | -0.06(-0.59%) |
Jan 25, 2011 | 11.10 | 11.15 | 10.79 | 10.98 | 376,636,608 | -0.23(-2.08%) |
Jan 24, 2011 | 11.48 | 11.49 | 11.18 | 11.21 | 279,593,504 | -0.27(-2.32%) |
Jan 21, 2011 | 11.61 | 11.85 | 11.46 | 11.48 | 362,250,272 | -0.23(-1.99%) |
Jan 20, 2011 | 11.50 | 11.77 | 11.23 | 11.71 | 304,093,280 | +0.14(+1.18%) |
Jan 19, 2011 | 11.96 | 12.04 | 11.56 | 11.58 | 306,050,016 | -0.51(-4.20%) |
Jan 18, 2011 | 12.15 | 12.21 | 11.96 | 12.08 | 245,737,552 | -0.20(-1.64%) |
Jan 14, 2011 | 11.87 | 12.33 | 11.83 | 12.28 | 350,682,080 | +0.39(+3.25%) |
Jan 13, 2011 | 12.09 | 12.10 | 11.86 | 11.90 | 197,310,368 | -0.18(-1.47%) |
Jan 12, 2011 | 11.99 | 12.08 | 11.96 | 12.08 | 252,793,776 | +0.24(+2.04%) |
Jan 11, 2011 | 11.77 | 11.87 | 11.70 | 11.83 | 262,707,056 | +0.23(+2.01%) |
Jan 10, 2011 | 11.41 | 11.62 | 11.35 | 11.60 | 229,972,576 | +0.12(+1.05%) |
Jan 07, 2011 | 11.71 | 11.83 | 11.26 | 11.48 | 487,028,864 | -0.14(-1.19%) |
Jan 06, 2011 | 11.71 | 11.83 | 11.55 | 11.62 | 299,475,552 | -0.01(-0.12%) |
Jan 05, 2011 | 11.43 | 11.76 | 11.40 | 11.63 | 305,247,712 | +0.16(+1.40%) |
Jan 04, 2011 | 11.46 | 11.48 | 11.29 | 11.47 | 271,709,536 | +0.18(+1.57%) |
Jan 03, 2011 | 11.16 | 11.46 | 11.12 | 11.29 | 438,894,432 | +0.55(+5.10%) |
Dec 31, 2010 | 10.66 | 10.78 | 10.65 | 10.75 | 78,317,616 | +0.05(+0.45%) |
Dec 30, 2010 | 10.73 | 10.79 | 10.68 | 10.70 | 109,356,744 | -0.02(-0.22%) |
Dec 29, 2010 | 10.79 | 10.81 | 10.72 | 10.72 | 92,978,216 | -0.02(-0.23%) |
Dec 28, 2010 | 10.78 | 10.87 | 10.75 | 10.75 | 147,929,840 | +0.06(+0.53%) |
Dec 27, 2010 | 10.46 | 10.79 | 10.44 | 10.69 | 143,850,640 | +0.17(+1.61%) |
Dec 23, 2010 | 10.68 | 10.71 | 10.45 | 10.52 | 228,729,808 | -0.26(-2.39%) |
Dec 22, 2010 | 10.48 | 10.83 | 10.47 | 10.78 | 297,921,792 | +0.32(+3.08%) |
Dec 21, 2010 | 10.25 | 10.46 | 10.23 | 10.46 | 202,208,832 | +0.29(+2.85%) |
Dec 20, 2010 | 10.14 | 10.27 | 10.13 | 10.17 | 141,218,080 | +0.04(+0.40%) |
Dec 17, 2010 | 10.11 | 10.19 | 10.03 | 10.13 | 191,847,984 | +0.04(+0.40%) |
Dec 16, 2010 | 10.05 | 10.29 | 9.973 | 10.09 | 383,758,176 | +0.19(+1.87%) |
Dec 15, 2010 | 9.973 | 10.10 | 9.892 | 9.900 | 198,327,184 | -0.09(-0.89%) |
Dec 14, 2010 | 10.13 | 10.24 | 9.932 | 9.989 | 200,062,832 | -0.11(-1.12%) |
Dec 13, 2010 | 10.36 | 10.38 | 10.08 | 10.10 | 234,870,928 | -0.21(-2.03%) |
Dec 10, 2010 | 10.19 | 10.35 | 10.05 | 10.31 | 278,897,952 | +0.12(+1.19%) |
Dec 09, 2010 | 9.876 | 10.22 | 9.868 | 10.19 | 407,538,880 | +0.52(+5.42%) |
Dec 08, 2010 | 9.352 | 9.723 | 9.344 | 9.667 | 291,084,480 | +0.35(+3.72%) |
Dec 07, 2010 | 9.538 | 9.562 | 9.264 | 9.320 | 266,787,936 | -0.17(-1.79%) |
Dec 06, 2010 | 9.489 | 9.554 | 9.369 | 9.490 | 163,594,432 | -0.06(-0.67%) |
Dec 03, 2010 | 9.336 | 9.570 | 9.288 | 9.554 | 204,273,856 | +0.14(+1.54%) |
Dec 02, 2010 | 9.159 | 9.457 | 9.143 | 9.409 | 352,514,624 | +0.31(+3.45%) |
Dec 01, 2010 | 8.998 | 9.103 | 8.837 | 9.095 | 358,277,248 | +0.28(+3.20%) |
Nov 30, 2010 | 9.015 | 9.094 | 8.781 | 8.813 | 331,058,432 | -0.29(-3.18%) |
Nov 29, 2010 | 8.966 | 9.143 | 8.917 | 9.103 | 179,589,776 | +0.15(+1.71%) |
Nov 26, 2010 | 8.990 | 9.022 | 8.933 | 8.950 | 67,643,680 | -0.13(-1.42%) |
Nov 24, 2010 | 8.998 | 9.078 | 9.078 | 9.078 | 136,299,872 | -0.01(-0.09%) |
Nov 23, 2010 | 8.998 | 9.167 | 8.901 | 9.086 | 247,047,488 | -0.01(-0.09%) |
Nov 22, 2010 | 9.304 | 9.328 | 9.022 | 9.094 | 276,520,416 | -0.29(-3.09%) |
Nov 19, 2010 | 9.368 | 9.384 | 9.280 | 9.384 | 129,928,864 | -0.03(-0.34%) |
Nov 18, 2010 | 9.481 | 9.513 | 9.360 | 9.416 | 172,111,536 | +0.06(+0.69%) |
Nov 17, 2010 | 9.577 | 9.650 | 9.336 | 9.352 | 208,791,520 | -0.26(-2.68%) |
Nov 16, 2010 | 9.650 | 9.698 | 9.432 | 9.610 | 272,123,616 | -0.13(-1.32%) |
Nov 15, 2010 | 9.835 | 9.891 | 9.714 | 9.738 | 139,554,512 | -0.02(-0.17%) |
Nov 12, 2010 | 9.891 | 9.923 | 9.682 | 9.754 | 212,025,872 | -0.20(-2.02%) |
Nov 11, 2010 | 10.06 | 10.11 | 9.907 | 9.956 | 162,227,936 | -0.16(-1.59%) |
Nov 10, 2010 | 9.940 | 10.12 | 9.819 | 10.12 | 237,740,096 | +0.24(+2.45%) |
Nov 09, 2010 | 10.25 | 10.25 | 9.843 | 9.875 | 279,171,680 | -0.23(-2.23%) |
Nov 08, 2010 | 10.16 | 10.25 | 10.00 | 10.10 | 307,488,224 | +0.15(+1.54%) |
Nov 05, 2010 | 9.795 | 10.23 | 9.787 | 9.948 | 504,019,360 | +0.19(+1.90%) |
Nov 04, 2010 | 9.489 | 9.851 | 9.416 | 9.762 | 385,925,920 | +0.49(+5.30%) |
Nov 03, 2010 | 9.223 | 9.296 | 9.103 | 9.272 | 218,932,272 | +0.10(+1.05%) |
Nov 02, 2010 | 9.304 | 9.328 | 9.094 | 9.175 | 218,596,496 | -0.08(-0.87%) |
Nov 01, 2010 | 9.255 | 9.320 | 9.143 | 9.255 | 188,750,208 | +0.04(+0.45%) |
Oct 29, 2010 | 9.255 | 9.288 | 9.143 | 9.214 | 157,582,064 | -0.07(-0.70%) |
Oct 28, 2010 | 9.432 | 9.432 | 9.183 | 9.280 | 223,877,264 | -0.01(-0.09%) |
Oct 27, 2010 | 9.111 | 9.392 | 9.054 | 9.288 | 341,753,440 | +0.31(+3.41%) |
Oct 25, 2010 | 9.304 | 9.328 | 8.909 | 8.982 | 406,049,760 | -0.23(-2.45%) |
Oct 22, 2010 | 9.231 | 9.320 | 9.151 | 9.207 | 215,535,056 | +0.06(+0.70%) |
Oct 21, 2010 | 9.529 | 9.561 | 9.111 | 9.143 | 395,490,720 | -0.31(-3.32%) |
Oct 20, 2010 | 9.336 | 9.561 | 8.990 | 9.457 | 813,674,816 | -0.04(-0.42%) |
Oct 19, 2010 | 9.931 | 10.02 | 9.424 | 9.497 | 712,877,760 | -0.43(-4.38%) |
Oct 18, 2010 | 9.626 | 9.956 | 9.521 | 9.931 | 517,835,104 | +0.29(+3.00%) |
Oct 15, 2010 | 10.19 | 10.21 | 9.449 | 9.642 | 746,018,816 | -0.50(-4.92%) |
Oct 14, 2010 | 10.46 | 10.49 | 9.996 | 10.14 | 634,584,896 | -0.56(-5.19%) |
Oct 13, 2010 | 10.95 | 10.98 | 10.66 | 10.70 | 217,221,104 | -0.19(-1.70%) |
Oct 12, 2010 | 10.54 | 10.89 | 10.54 | 10.88 | 169,833,120 | +0.30(+2.81%) |
Oct 11, 2010 | 10.62 | 10.66 | 10.55 | 10.58 | 125,695,120 | -0.02(-0.23%) |
Oct 08, 2010 | 10.61 | 10.86 | 10.54 | 10.61 | 215,157,168 | -0.10(-0.98%) |
Oct 07, 2010 | 10.84 | 10.87 | 10.65 | 10.71 | 59,957 | -0.06(-0.60%) |
Oct 06, 2010 | 10.97 | 10.99 | 10.72 | 10.78 | 187,220,864 | -0.14(-1.25%) |
Oct 05, 2010 | 10.72 | 10.98 | 10.63 | 10.91 | 460,290 | +0.33(+3.12%) |
Oct 04, 2010 | 10.68 | 10.82 | 10.57 | 10.58 | 165,968,752 | -0.12(-1.13%) |
Oct 01, 2010 | 10.70 | 10.80 | 10.51 | 10.70 | 209,754,560 | +0.15(+1.42%) |
Sep 30, 2010 | 10.55 | 10.78 | 10.50 | 10.55 | 184,829,520 | +0.00(+0.02%) |
Sep 29, 2010 | 10.66 | 10.70 | 10.50 | 10.55 | 263,312 | -0.13(-1.21%) |
Sep 28, 2010 | 10.71 | 10.72 | 10.58 | 10.68 | 800,633 | -0.04(-0.37%) |
Sep 27, 2010 | 10.95 | 10.97 | 10.65 | 10.72 | 153,535,040 | -0.23(-2.06%) |
Sep 24, 2010 | 10.76 | 10.95 | 10.70 | 10.95 | 177,102,320 | +0.35(+3.26%) |
Sep 23, 2010 | 10.60 | 10.81 | 10.56 | 10.60 | 190,000,240 | -0.20(-1.86%) |
Sep 22, 2010 | 10.97 | 11.08 | 10.79 | 10.80 | 175,167,456 | -0.19(-1.68%) |
Sep 21, 2010 | 11.23 | 11.27 | 10.98 | 10.99 | 82,601 | -0.07(-0.65%) |
Sep 20, 2010 | 10.83 | 11.11 | 10.76 | 11.06 | 162,220,336 | +0.27(+2.54%) |
Sep 17, 2010 | 10.78 | 11.03 | 10.74 | 10.78 | 164,864,848 | -0.25(-2.26%) |
Sep 15, 2010 | 10.96 | 11.10 | 10.87 | 11.03 | 167,167,200 | +0.02(+0.22%) |
Sep 14, 2010 | 11.24 | 11.24 | 10.98 | 11.01 | 146,248 | -0.22(-1.94%) |
Sep 13, 2010 | 11.22 | 11.32 | 11.16 | 11.23 | 203,290,576 | +0.32(+2.95%) |
Sep 10, 2010 | 10.95 | 10.99 | 10.87 | 10.91 | 106,712,856 | +0.04(+0.37%) |
Sep 09, 2010 | 10.93 | 11.16 | 10.85 | 10.87 | 187,552 | +0.10(+0.97%) |
Sep 08, 2010 | 10.67 | 10.86 | 10.65 | 10.76 | 347,233 | +0.13(+1.21%) |
Sep 07, 2010 | 10.77 | 10.80 | 10.62 | 10.63 | 251,932 | -0.23(-2.15%) |
Sep 03, 2010 | 10.87 | 11.02 | 10.73 | 10.87 | 175,971,040 | +0.18(+1.66%) |
Sep 02, 2010 | 10.58 | 10.82 | 10.58 | 10.69 | 226,647 | +0.06(+0.61%) |
Sep 01, 2010 | 10.17 | 10.63 | 10.14 | 10.62 | 253,469,856 | +0.64(+6.41%) |
Aug 31, 2010 | 9.988 | 10.07 | 9.795 | 9.984 | 287,522 | +0.09(+0.93%) |
Aug 30, 2010 | 10.08 | 10.13 | 9.867 | 9.891 | 184,527,520 | -0.27(-2.69%) |
Aug 27, 2010 | 10.18 | 10.23 | 9.980 | 10.16 | 197,268,320 | -0.12(-1.21%) |
Aug 26, 2010 | 10.29 | 10.37 | 10.03 | 10.29 | 309,487 | +0.11(+1.07%) |
Aug 25, 2010 | 10.10 | 10.23 | 9.988 | 10.18 | 232,812 | +0.02(+0.16%) |
Aug 24, 2010 | 10.25 | 10.32 | 10.12 | 10.16 | 363,931 | -0.19(-1.79%) |
Aug 23, 2010 | 10.51 | 10.53 | 10.34 | 10.35 | 142,418,064 | +0.00(+0.00%) |
Aug 20, 2010 | 10.44 | 10.45 | 10.25 | 10.35 | 204,566,784 | -0.12(-1.15%) |
Aug 19, 2010 | 10.68 | 10.75 | 10.46 | 10.47 | 340,835 | -0.24(-2.25%) |
Aug 18, 2010 | 10.66 | 10.86 | 10.65 | 10.71 | 261,552 | +0.05(+0.45%) |
Aug 17, 2010 | 10.66 | 10.82 | 10.57 | 10.66 | 244,445 | +0.06(+0.53%) |
Aug 16, 2010 | 10.56 | 10.69 | 10.53 | 10.61 | 123,772,792 | -0.03(-0.30%) |
Aug 13, 2010 | 10.64 | 10.73 | 10.54 | 10.64 | 134,205,072 | +0.13(+1.28%) |
Aug 12, 2010 | 10.49 | 10.74 | 10.47 | 10.50 | 182,424,032 | -0.10(-0.97%) |
Aug 11, 2010 | 10.86 | 10.87 | 10.58 | 10.61 | 227,057,088 | -0.45(-4.07%) |
Aug 10, 2010 | 11.03 | 11.11 | 10.94 | 11.06 | 108,014 | -0.13(-1.15%) |
Aug 09, 2010 | 11.31 | 11.31 | 11.06 | 11.19 | 150,932,496 | -0.04(-0.36%) |
Aug 06, 2010 | 11.23 | 11.29 | 11.06 | 11.23 | 167,984,416 | -0.05(-0.43%) |
Aug 05, 2010 | 11.33 | 11.36 | 11.22 | 11.27 | 137,645,584 | -0.14(-1.20%) |
Aug 04, 2010 | 11.55 | 11.57 | 11.35 | 11.41 | 135,813 | -0.12(-1.05%) |
Aug 03, 2010 | 11.55 | 11.63 | 11.49 | 11.53 | 343,171 | -0.08(-0.69%) |
Aug 02, 2010 | 11.56 | 11.64 | 11.44 | 11.61 | 161,761,424 | +0.32(+2.85%) |
Jul 30, 2010 | 11.29 | 11.45 | 11.14 | 11.29 | 161,935,088 | +0.01(+0.07%) |
Jul 29, 2010 | 11.38 | 11.43 | 11.18 | 11.28 | 107,975 | -0.13(-1.13%) |
Jul 28, 2010 | 11.41 | 11.45 | 11.23 | 11.41 | 255,660 | +0.00(+0.00%) |
Jul 27, 2010 | 11.41 | 11.78 | 11.40 | 11.41 | 232,497 | +0.03(+0.28%) |
Jul 26, 2010 | 11.14 | 11.43 | 11.03 | 11.38 | 197,891,168 | +0.33(+2.98%) |
Jul 23, 2010 | 11.00 | 11.10 | 10.83 | 11.05 | 166,606,720 | +0.06(+0.59%) |
Jul 22, 2010 | 10.90 | 11.17 | 10.89 | 10.98 | 503,824 | +0.24(+2.25%) |
Jul 21, 2010 | 11.23 | 11.23 | 10.72 | 10.74 | 252,463,360 | -0.33(-2.98%) |
Jul 20, 2010 | 11.07 | 11.14 | 10.70 | 11.07 | 223,871,488 | +0.13(+1.17%) |
Jul 19, 2010 | 11.24 | 11.27 | 10.70 | 10.94 | 391,132,192 | -0.30(-2.65%) |
Jul 16, 2010 | 11.24 | 11.80 | 11.23 | 11.24 | 545,195,328 | -0.96(-7.84%) |
Jul 15, 2010 | 12.59 | 12.62 | 12.11 | 12.20 | 219,888,160 | -0.40(-3.19%) |
Jul 14, 2010 | 12.55 | 12.64 | 12.40 | 12.60 | 122,393 | +0.00(+0.00%) |
Jul 13, 2010 | 12.60 | 12.64 | 12.38 | 12.60 | 369,865 | +0.37(+3.03%) |
Jul 12, 2010 | 12.12 | 12.26 | 12.04 | 12.23 | 114,348,632 | +0.08(+0.66%) |
Jul 09, 2010 | 12.15 | 12.17 | 11.86 | 12.15 | 107,672,728 | +0.20(+1.68%) |
Jul 08, 2010 | 11.97 | 12.01 | 11.74 | 11.95 | 133,563 | +0.12(+1.02%) |
Jul 07, 2010 | 11.35 | 11.85 | 11.34 | 11.83 | 186,384,976 | +0.52(+4.62%) |
Jul 06, 2010 | 11.31 | 11.51 | 11.12 | 11.31 | 101,156 | +0.18(+1.59%) |
Jul 02, 2010 | 11.13 | 11.34 | 11.00 | 11.13 | 175,321,536 | -0.15(-1.35%) |
Jul 01, 2010 | 11.28 | 11.54 | 10.86 | 11.28 | 319,159,456 | -0.27(-2.37%) |
Jun 30, 2010 | 11.56 | 11.90 | 11.50 | 11.56 | 162,760 | -0.16(-1.37%) |
Jun 29, 2010 | 11.70 | 12.10 | 11.62 | 11.72 | 232,052 | -0.68(-5.51%) |
Jun 25, 2010 | 12.40 | 12.56 | 12.15 | 12.40 | 217,950,336 | +0.32(+2.66%) |
Jun 24, 2010 | 12.08 | 12.31 | 12.05 | 12.08 | 298,239 | -0.33(-2.66%) |
Jun 23, 2010 | 12.55 | 12.63 | 12.30 | 12.41 | 165,210,688 | -0.12(-0.96%) |
Jun 22, 2010 | 12.69 | 12.79 | 12.51 | 12.53 | 148,403 | -0.17(-1.33%) |
Jun 21, 2010 | 12.89 | 12.95 | 12.67 | 12.70 | 135,541,824 | -0.02(-0.19%) |
Jun 18, 2010 | 12.72 | 12.79 | 12.66 | 12.72 | 131,466,544 | +0.00(+0.00%) |
Jun 17, 2010 | 12.83 | 12.92 | 12.54 | 12.72 | 92,342 | -0.04(-0.31%) |
Jun 16, 2010 | 12.76 | 12.84 | 12.59 | 12.76 | 170,902 | +0.06(+0.44%) |
Jun 15, 2010 | 12.71 | 12.74 | 12.31 | 12.71 | 94,896 | +0.31(+2.53%) |
Jun 14, 2010 | 12.63 | 12.70 | 12.38 | 12.39 | 149,787,152 | -0.15(-1.22%) |
Jun 11, 2010 | 12.33 | 12.63 | 12.31 | 12.55 | 143,146,368 | +0.11(+0.91%) |
Jun 10, 2010 | 12.43 | 12.45 | 12.15 | 12.43 | 126,422 | +0.36(+3.00%) |
Jun 09, 2010 | 12.41 | 12.46 | 12.01 | 12.07 | 187,413,904 | -0.26(-2.09%) |
Jun 08, 2010 | 11.97 | 12.34 | 11.89 | 12.33 | 72,707 | +0.40(+3.37%) |
Jun 07, 2010 | 12.35 | 12.38 | 11.88 | 11.93 | 197,489,824 | -0.42(-3.39%) |
Jun 04, 2010 | 12.34 | 12.65 | 12.26 | 12.34 | 184,557,344 | -0.37(-2.91%) |
Jun 03, 2010 | 12.83 | 12.92 | 12.62 | 12.71 | 154,317,632 | -0.06(-0.50%) |
Jun 02, 2010 | 12.78 | 12.80 | 12.34 | 12.78 | 157,902,880 | +0.37(+2.98%) |
Jun 01, 2010 | 12.52 | 12.84 | 12.38 | 12.41 | 156,033 | -0.24(-1.91%) |
May 28, 2010 | 12.65 | 13.00 | 12.63 | 12.65 | 200,061,408 | -0.35(-2.72%) |
May 27, 2010 | 12.71 | 13.02 | 12.53 | 13.00 | 203,216,528 | +0.57(+4.59%) |
May 26, 2010 | 12.79 | 12.94 | 12.36 | 12.43 | 371,681 | -0.02(-0.13%) |
May 25, 2010 | 11.98 | 12.49 | 11.89 | 12.45 | 483,371 | +0.07(+0.58%) |
May 24, 2010 | 12.84 | 12.92 | 12.37 | 12.38 | 212,416,400 | -0.47(-3.69%) |
May 21, 2010 | 12.02 | 12.86 | 12.01 | 12.85 | 331,572,544 | +0.01(+0.12%) |
May 20, 2010 | 12.46 | 12.84 | 12.28 | 12.84 | 997,385 | -0.27(-2.08%) |
May 19, 2010 | 12.70 | 13.23 | 12.70 | 13.11 | 324,309,344 | +0.29(+2.26%) |
May 18, 2010 | 13.43 | 13.46 | 12.59 | 12.82 | 270,870 | -0.32(-2.45%) |
May 17, 2010 | 13.17 | 13.22 | 12.74 | 13.14 | 226,169,856 | +0.01(+0.06%) |
May 14, 2010 | 13.13 | 13.44 | 12.95 | 13.13 | 264,924,688 | -0.43(-3.14%) |
May 13, 2010 | 13.69 | 13.81 | 13.54 | 13.56 | 167,974,464 | -0.31(-2.26%) |
May 12, 2010 | 13.88 | 13.93 | 13.65 | 13.87 | 221,606,352 | +0.08(+0.58%) |
May 11, 2010 | 13.93 | 14.06 | 13.76 | 13.79 | 172,782 | -0.11(-0.81%) |
May 10, 2010 | 13.81 | 13.92 | 13.67 | 13.90 | 333,762,560 | +0.90(+6.92%) |
May 07, 2010 | 13.24 | 13.49 | 12.82 | 13.00 | 482,944,064 | -0.07(-0.55%) |
May 06, 2010 | 13.55 | 14.15 | 12.46 | 13.08 | 1,110,691 | -0.72(-5.19%) |
May 05, 2010 | 13.93 | 14.34 | 13.69 | 13.79 | 242,483,344 | -0.32(-2.28%) |
May 04, 2010 | 14.28 | 14.39 | 14.05 | 14.11 | 162,466 | -0.40(-2.77%) |