Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 13.21 | 13.47 | 13.17 | 13.40 | 24,552,908 | +0.21(+1.56%) |
Apr 28, 2011 | 13.22 | 13.32 | 13.10 | 13.20 | 14,102,285 | -0.03(-0.24%) |
Apr 27, 2011 | 13.16 | 13.27 | 12.93 | 13.23 | 12,577,838 | +0.08(+0.58%) |
Apr 26, 2011 | 13.01 | 13.19 | 12.91 | 13.15 | 16,603,634 | +0.21(+1.65%) |
Apr 25, 2011 | 12.95 | 12.96 | 12.76 | 12.94 | 8,337,726 | +0.02(+0.16%) |
Apr 21, 2011 | 12.89 | 12.96 | 12.81 | 12.92 | 9,126,539 | +0.08(+0.60%) |
Apr 20, 2011 | 12.61 | 12.84 | 12.59 | 12.84 | 19,424,162 | +0.50(+4.03%) |
Apr 19, 2011 | 12.24 | 12.39 | 12.21 | 12.34 | 9,882,686 | +0.11(+0.89%) |
Apr 18, 2011 | 12.33 | 12.38 | 12.14 | 12.23 | 12,052,941 | -0.31(-2.48%) |
Apr 15, 2011 | 12.44 | 12.61 | 12.43 | 12.55 | 14,536,291 | +0.13(+1.04%) |
Apr 14, 2011 | 12.21 | 12.49 | 12.14 | 12.42 | 12,378,375 | +0.15(+1.22%) |
Apr 13, 2011 | 12.33 | 12.47 | 12.09 | 12.27 | 14,312,664 | -0.02(-0.20%) |
Apr 12, 2011 | 12.31 | 12.32 | 12.06 | 12.29 | 21,491,084 | -0.11(-0.85%) |
Apr 11, 2011 | 12.53 | 12.65 | 12.34 | 12.40 | 17,642,654 | -0.06(-0.49%) |
Apr 08, 2011 | 12.58 | 12.69 | 12.38 | 12.46 | 10,548,888 | -0.08(-0.61%) |
Apr 07, 2011 | 12.37 | 12.55 | 12.29 | 12.53 | 14,849,718 | +0.14(+1.11%) |
Apr 06, 2011 | 12.58 | 12.61 | 12.26 | 12.40 | 10,786,178 | -0.10(-0.78%) |
Apr 05, 2011 | 12.53 | 12.61 | 12.46 | 12.49 | 13,921,115 | -0.07(-0.58%) |
Apr 04, 2011 | 12.64 | 12.67 | 12.50 | 12.57 | 14,778,774 | -0.07(-0.58%) |
Apr 01, 2011 | 12.78 | 12.88 | 12.61 | 12.64 | 12,890,923 | +0.04(+0.32%) |
Mar 31, 2011 | 12.74 | 12.84 | 12.58 | 12.60 | 17,320,250 | -0.11(-0.86%) |
Mar 30, 2011 | 12.50 | 12.77 | 12.43 | 12.71 | 17,518,928 | +0.28(+2.28%) |
Mar 29, 2011 | 12.36 | 12.44 | 12.24 | 12.42 | 11,047,035 | +0.04(+0.36%) |
Mar 28, 2011 | 12.63 | 12.71 | 12.38 | 12.38 | 11,047,337 | -0.20(-1.57%) |
Mar 25, 2011 | 12.41 | 12.66 | 12.38 | 12.58 | 12,920,164 | +0.19(+1.57%) |
Mar 24, 2011 | 12.35 | 12.43 | 12.25 | 12.38 | 10,912,752 | +0.08(+0.62%) |
Mar 23, 2011 | 12.29 | 12.34 | 12.14 | 12.31 | 12,288,429 | -0.02(-0.13%) |
Mar 22, 2011 | 12.43 | 12.48 | 12.24 | 12.32 | 8,036,753 | -0.10(-0.81%) |
Mar 21, 2011 | 12.46 | 12.50 | 12.37 | 12.42 | 17,128,964 | +0.43(+3.57%) |
Mar 18, 2011 | 12.12 | 12.14 | 11.96 | 12.00 | 21,296,360 | +0.02(+0.20%) |
Mar 17, 2011 | 11.96 | 12.06 | 11.84 | 11.97 | 19,264,494 | +0.25(+2.10%) |
Mar 16, 2011 | 11.94 | 12.06 | 11.60 | 11.73 | 25,539,706 | -0.17(-1.43%) |
Mar 15, 2011 | 11.83 | 11.95 | 11.77 | 11.89 | 18,792,822 | -0.15(-1.21%) |
Mar 14, 2011 | 12.06 | 12.12 | 11.90 | 12.04 | 14,080,616 | -0.07(-0.60%) |
Mar 11, 2011 | 11.90 | 12.17 | 11.83 | 12.11 | 14,899,546 | +0.25(+2.11%) |
Mar 10, 2011 | 11.99 | 12.08 | 11.69 | 11.86 | 27,101,166 | -0.19(-1.61%) |
Mar 09, 2011 | 12.04 | 12.18 | 12.00 | 12.06 | 14,164,775 | -0.03(-0.22%) |
Mar 08, 2011 | 12.22 | 12.28 | 12.03 | 12.08 | 14,146,146 | -0.10(-0.83%) |
Mar 07, 2011 | 12.42 | 12.47 | 12.06 | 12.18 | 21,683,822 | -0.23(-1.82%) |
Mar 04, 2011 | 12.34 | 12.43 | 12.25 | 12.41 | 16,225,412 | +0.03(+0.23%) |
Mar 03, 2011 | 12.33 | 12.40 | 12.12 | 12.38 | 20,727,832 | +0.15(+1.25%) |
Mar 02, 2011 | 12.08 | 12.35 | 12.01 | 12.23 | 18,136,938 | +0.15(+1.23%) |
Mar 01, 2011 | 12.34 | 12.40 | 12.06 | 12.08 | 22,552,678 | -0.14(-1.12%) |
Feb 28, 2011 | 12.20 | 12.24 | 12.08 | 12.22 | 18,430,086 | +0.04(+0.33%) |
Feb 25, 2011 | 12.03 | 12.19 | 11.97 | 12.18 | 24,444,142 | +0.21(+1.78%) |
Feb 24, 2011 | 12.04 | 12.08 | 11.86 | 11.96 | 16,664,341 | +0.07(+0.61%) |
Feb 23, 2011 | 11.97 | 12.26 | 11.87 | 11.89 | 24,574,256 | -0.13(-1.10%) |
Feb 22, 2011 | 12.26 | 12.36 | 11.95 | 12.02 | 26,228,144 | -0.20(-1.61%) |
Feb 18, 2011 | 12.17 | 12.36 | 12.13 | 12.22 | 40,370,684 | +0.12(+0.96%) |
Feb 17, 2011 | 12.24 | 12.45 | 11.85 | 12.10 | 122,069,544 | +0.93(+8.36%) |
Feb 16, 2011 | 11.12 | 11.26 | 11.02 | 11.17 | 56,761,416 | +0.29(+2.70%) |
Feb 15, 2011 | 10.84 | 10.95 | 10.75 | 10.88 | 19,830,090 | +0.01(+0.07%) |
Feb 14, 2011 | 10.86 | 10.96 | 10.80 | 10.87 | 18,673,878 | +0.01(+0.07%) |
Feb 11, 2011 | 10.94 | 11.04 | 10.83 | 10.86 | 16,467,727 | -0.15(-1.35%) |
Feb 10, 2011 | 10.90 | 11.05 | 10.90 | 11.01 | 11,531,397 | +0.04(+0.40%) |
Feb 09, 2011 | 11.12 | 11.16 | 10.87 | 10.96 | 11,461,155 | -0.20(-1.77%) |
Feb 08, 2011 | 11.16 | 11.29 | 11.05 | 11.16 | 22,408,820 | +0.06(+0.58%) |
Feb 07, 2011 | 11.10 | 11.24 | 11.07 | 11.10 | 10,612,925 | +0.05(+0.44%) |
Feb 04, 2011 | 11.12 | 11.18 | 11.02 | 11.05 | 12,278,728 | -0.06(-0.51%) |
Feb 03, 2011 | 10.96 | 11.17 | 10.93 | 11.10 | 20,003,220 | +0.19(+1.70%) |
Feb 02, 2011 | 10.92 | 11.05 | 10.90 | 10.92 | 7,971,052 | -0.09(-0.84%) |
Feb 01, 2011 | 10.92 | 11.04 | 10.90 | 11.01 | 16,317,642 | +0.15(+1.41%) |
Jan 31, 2011 | 10.74 | 10.92 | 10.74 | 10.86 | 17,465,906 | +0.16(+1.47%) |
Jan 28, 2011 | 10.85 | 10.93 | 10.66 | 10.70 | 27,655,442 | -0.15(-1.37%) |
Jan 27, 2011 | 10.81 | 10.88 | 10.71 | 10.85 | 18,126,336 | +0.04(+0.37%) |
Jan 26, 2011 | 10.65 | 10.84 | 10.65 | 10.81 | 12,920,617 | +0.21(+1.97%) |
Jan 25, 2011 | 10.67 | 10.67 | 10.53 | 10.60 | 13,690,162 | -0.08(-0.72%) |
Jan 24, 2011 | 10.57 | 10.69 | 10.55 | 10.68 | 11,746,920 | +0.06(+0.53%) |
Jan 21, 2011 | 10.55 | 10.75 | 10.53 | 10.62 | 24,086,302 | +0.11(+1.07%) |
Jan 20, 2011 | 10.44 | 10.58 | 10.37 | 10.51 | 28,352,484 | +0.04(+0.35%) |
Jan 19, 2011 | 10.57 | 10.63 | 10.42 | 10.47 | 16,350,827 | -0.09(-0.84%) |
Jan 18, 2011 | 10.65 | 10.69 | 10.54 | 10.56 | 18,158,452 | -0.08(-0.79%) |
Jan 14, 2011 | 10.63 | 10.67 | 10.55 | 10.65 | 18,943,294 | -0.02(-0.23%) |
Jan 13, 2011 | 10.57 | 10.89 | 10.51 | 10.67 | 36,631,504 | +0.25(+2.43%) |
Jan 12, 2011 | 10.28 | 10.42 | 10.26 | 10.42 | 19,396,650 | +0.21(+2.05%) |
Jan 11, 2011 | 9.966 | 10.24 | 9.902 | 10.21 | 15,827,506 | +0.25(+2.51%) |
Jan 10, 2011 | 9.805 | 9.990 | 9.805 | 9.958 | 17,704,026 | -0.07(-0.68%) |
Jan 07, 2011 | 9.906 | 10.04 | 9.813 | 10.03 | 15,173,384 | +0.16(+1.59%) |
Jan 06, 2011 | 9.930 | 9.930 | 9.761 | 9.870 | 8,064,843 | -0.02(-0.20%) |
Jan 05, 2011 | 9.817 | 9.954 | 9.761 | 9.890 | 13,054,664 | +0.02(+0.16%) |
Jan 04, 2011 | 9.938 | 9.978 | 9.777 | 9.874 | 15,443,332 | -0.07(-0.73%) |
Jan 03, 2011 | 10.05 | 10.14 | 9.922 | 9.946 | 18,170,334 | +0.00(+0.00%) |
Dec 31, 2010 | 9.878 | 10.01 | 9.870 | 9.946 | 7,676,954 | +0.02(+0.24%) |
Dec 30, 2010 | 9.870 | 10.01 | 9.846 | 9.922 | 5,801,351 | -0.04(-0.36%) |
Dec 29, 2010 | 9.942 | 9.978 | 9.878 | 9.958 | 5,148,045 | +0.05(+0.53%) |
Dec 28, 2010 | 9.930 | 9.954 | 9.878 | 9.906 | 4,374,456 | -0.00(-0.04%) |
Dec 27, 2010 | 9.882 | 9.934 | 9.833 | 9.910 | 4,701,617 | +0.00(+0.04%) |
Dec 23, 2010 | 9.914 | 9.956 | 9.888 | 9.906 | 4,776,755 | -0.01(-0.08%) |
Dec 22, 2010 | 9.950 | 9.966 | 9.874 | 9.914 | 7,047,979 | +0.04(+0.37%) |
Dec 21, 2010 | 9.874 | 9.934 | 9.850 | 9.878 | 7,369,126 | +0.05(+0.49%) |
Dec 20, 2010 | 9.612 | 9.870 | 9.612 | 9.829 | 13,089,650 | +0.21(+2.22%) |
Dec 17, 2010 | 9.512 | 9.741 | 9.495 | 9.616 | 15,620,481 | +0.10(+1.06%) |
Dec 16, 2010 | 9.556 | 9.568 | 9.439 | 9.516 | 12,367,506 | -0.01(-0.08%) |
Dec 15, 2010 | 9.592 | 9.640 | 9.399 | 9.524 | 20,612,578 | -0.11(-1.17%) |
Dec 14, 2010 | 9.733 | 9.779 | 9.612 | 9.636 | 22,542,976 | -0.08(-0.79%) |
Dec 13, 2010 | 9.681 | 9.855 | 9.664 | 9.713 | 25,007,238 | +0.06(+0.67%) |
Dec 10, 2010 | 9.656 | 9.713 | 9.544 | 9.648 | 19,598,622 | +0.02(+0.21%) |
Dec 09, 2010 | 9.487 | 9.677 | 9.447 | 9.628 | 17,044,104 | +0.18(+1.87%) |
Dec 08, 2010 | 9.463 | 9.512 | 9.351 | 9.451 | 13,403,314 | -0.01(-0.06%) |
Dec 07, 2010 | 9.665 | 9.705 | 9.405 | 9.457 | 24,055,866 | -0.12(-1.25%) |
Dec 06, 2010 | 9.477 | 9.713 | 9.405 | 9.577 | 21,592,552 | +0.08(+0.89%) |
Dec 03, 2010 | 9.457 | 9.543 | 9.417 | 9.493 | 12,957,299 | -0.02(-0.21%) |
Dec 02, 2010 | 9.325 | 9.549 | 9.289 | 9.513 | 15,423,608 | +0.18(+1.89%) |
Dec 01, 2010 | 9.289 | 9.445 | 9.289 | 9.337 | 23,697,996 | +0.21(+2.28%) |
Nov 30, 2010 | 9.037 | 9.193 | 8.969 | 9.129 | 22,496,862 | -0.02(-0.22%) |
Nov 29, 2010 | 9.025 | 9.149 | 9.001 | 9.149 | 18,093,390 | -0.02(-0.17%) |
Nov 26, 2010 | 9.213 | 9.289 | 9.129 | 9.165 | 5,514,964 | -0.15(-1.59%) |
Nov 24, 2010 | 9.221 | 9.313 | 9.313 | 9.313 | 10,569,663 | +0.13(+1.39%) |
Nov 23, 2010 | 9.253 | 9.273 | 9.105 | 9.185 | 17,370,028 | -0.18(-1.96%) |
Nov 22, 2010 | 9.317 | 9.373 | 9.161 | 9.369 | 15,320,616 | -0.04(-0.43%) |
Nov 19, 2010 | 9.357 | 9.413 | 9.205 | 9.409 | 15,024,859 | +0.01(+0.09%) |
Nov 18, 2010 | 9.317 | 9.445 | 9.293 | 9.401 | 17,339,820 | +0.13(+1.42%) |
Nov 17, 2010 | 9.081 | 9.313 | 9.045 | 9.269 | 20,789,070 | +0.18(+2.03%) |
Nov 16, 2010 | 9.061 | 9.197 | 8.969 | 9.085 | 25,418,592 | -0.05(-0.57%) |
Nov 15, 2010 | 9.253 | 9.405 | 9.117 | 9.137 | 21,738,084 | -0.09(-0.95%) |
Nov 12, 2010 | 9.413 | 9.589 | 9.165 | 9.225 | 29,404,676 | -0.22(-2.37%) |
Nov 11, 2010 | 8.985 | 9.501 | 8.945 | 9.449 | 46,539,880 | +0.36(+3.96%) |
Nov 10, 2010 | 9.125 | 9.201 | 9.021 | 9.089 | 23,505,680 | -0.10(-1.05%) |
Nov 09, 2010 | 9.105 | 9.325 | 8.961 | 9.185 | 28,044,238 | +0.14(+1.55%) |
Nov 08, 2010 | 8.917 | 9.065 | 8.881 | 9.045 | 17,433,438 | +0.10(+1.16%) |
Nov 05, 2010 | 8.885 | 8.953 | 8.805 | 8.941 | 14,848,315 | +0.04(+0.49%) |
Nov 04, 2010 | 8.693 | 8.905 | 8.657 | 8.897 | 18,856,608 | +0.32(+3.73%) |
Nov 03, 2010 | 8.629 | 8.649 | 8.397 | 8.577 | 13,813,266 | -0.06(-0.65%) |
Nov 02, 2010 | 8.537 | 8.705 | 8.509 | 8.633 | 15,761,932 | +0.16(+1.84%) |
Nov 01, 2010 | 8.661 | 8.681 | 8.421 | 8.477 | 19,248,302 | -0.13(-1.53%) |
Oct 29, 2010 | 8.389 | 8.649 | 8.369 | 8.609 | 25,310,138 | +0.14(+1.70%) |
Oct 28, 2010 | 8.181 | 8.665 | 8.157 | 8.465 | 40,063,840 | +0.18(+2.12%) |
Oct 27, 2010 | 8.117 | 8.313 | 8.085 | 8.289 | 25,633,966 | -0.05(-0.58%) |
Oct 25, 2010 | 8.485 | 8.549 | 8.329 | 8.337 | 16,221,355 | -0.06(-0.76%) |
Oct 22, 2010 | 8.517 | 8.569 | 8.373 | 8.401 | 11,293,198 | -0.08(-0.94%) |
Oct 21, 2010 | 8.601 | 8.661 | 8.385 | 8.481 | 17,209,590 | -0.08(-0.89%) |
Oct 20, 2010 | 8.445 | 8.689 | 8.445 | 8.557 | 21,594,108 | +0.15(+1.76%) |
Oct 19, 2010 | 8.473 | 8.549 | 8.349 | 8.409 | 25,167,020 | -0.20(-2.32%) |
Oct 18, 2010 | 8.517 | 8.641 | 8.431 | 8.609 | 15,676,055 | +0.11(+1.27%) |
Oct 15, 2010 | 8.597 | 8.601 | 8.405 | 8.501 | 31,641,784 | -0.02(-0.23%) |
Oct 14, 2010 | 8.605 | 8.661 | 8.437 | 8.521 | 18,049,846 | -0.10(-1.11%) |
Oct 13, 2010 | 8.053 | 8.901 | 8.012 | 8.617 | 85,410,376 | +0.77(+9.79%) |
Oct 12, 2010 | 7.856 | 7.884 | 7.744 | 7.848 | 9,161,197 | -0.04(-0.51%) |
Oct 11, 2010 | 7.916 | 7.972 | 7.864 | 7.888 | 6,435,385 | -0.00(-0.05%) |
Oct 08, 2010 | 7.892 | 7.916 | 7.728 | 7.892 | 13,030,305 | +0.16(+2.07%) |
Oct 07, 2010 | 7.792 | 7.792 | 7.628 | 7.732 | 13,132,778 | +0.00(+0.00%) |
Oct 06, 2010 | 7.688 | 7.800 | 7.632 | 7.732 | 13,898,211 | +0.02(+0.26%) |
Oct 05, 2010 | 7.708 | 7.756 | 7.640 | 7.712 | 334 | +0.10(+1.31%) |
Oct 04, 2010 | 7.724 | 7.752 | 7.556 | 7.612 | 11,830,226 | -0.14(-1.81%) |
Oct 01, 2010 | 7.752 | 7.804 | 7.612 | 7.752 | 13,956,760 | +0.10(+1.34%) |
Sep 30, 2010 | 7.647 | 7.724 | 7.564 | 7.650 | 34,355 | +0.02(+0.28%) |
Sep 29, 2010 | 7.524 | 7.664 | 7.508 | 7.628 | 8,762,667 | +0.07(+0.90%) |
Sep 28, 2010 | 7.516 | 7.576 | 7.404 | 7.560 | 7,169,170 | +0.06(+0.85%) |
Sep 27, 2010 | 7.532 | 7.588 | 7.496 | 7.496 | 6,720,523 | -0.05(-0.64%) |
Sep 24, 2010 | 7.504 | 7.656 | 7.412 | 7.544 | 14,560,563 | +0.14(+1.89%) |
Sep 23, 2010 | 7.404 | 7.500 | 7.352 | 7.404 | 12,159,777 | -0.06(-0.80%) |
Sep 22, 2010 | 7.508 | 7.592 | 7.464 | 7.464 | 11,929,708 | -0.06(-0.85%) |
Sep 21, 2010 | 7.572 | 7.612 | 7.456 | 7.528 | 12,794,295 | -0.02(-0.27%) |
Sep 20, 2010 | 7.380 | 7.584 | 7.376 | 7.548 | 15,662,837 | +0.18(+2.50%) |
Sep 17, 2010 | 7.364 | 7.436 | 7.272 | 7.364 | 20,592,888 | -0.28(-3.66%) |
Sep 15, 2010 | 7.656 | 7.696 | 7.596 | 7.644 | 12,245,237 | -0.10(-1.24%) |
Sep 14, 2010 | 7.836 | 7.884 | 7.732 | 7.740 | 11,394,979 | -0.14(-1.73%) |
Sep 13, 2010 | 7.796 | 7.884 | 7.740 | 7.876 | 15,217,893 | +0.17(+2.18%) |
Sep 10, 2010 | 7.736 | 7.768 | 7.696 | 7.708 | 10,213,134 | -0.01(-0.10%) |
Sep 09, 2010 | 7.784 | 7.800 | 7.668 | 7.716 | 10,347,389 | +0.03(+0.36%) |
Sep 08, 2010 | 7.624 | 7.720 | 7.616 | 7.688 | 18,638,102 | +0.08(+1.11%) |
Sep 07, 2010 | 7.644 | 7.676 | 7.560 | 7.604 | 1,556 | -0.13(-1.66%) |
Sep 03, 2010 | 7.716 | 7.780 | 7.640 | 7.732 | 12,644,853 | +0.08(+0.99%) |
Sep 02, 2010 | 7.536 | 7.668 | 7.504 | 7.656 | 469 | +0.11(+1.43%) |
Sep 01, 2010 | 7.380 | 7.568 | 7.340 | 7.548 | 15,896,882 | +0.28(+3.91%) |
Aug 31, 2010 | 7.260 | 7.336 | 7.192 | 7.264 | 17,555 | -0.03(-0.38%) |
Aug 30, 2010 | 7.392 | 7.454 | 7.272 | 7.292 | 12,643,222 | -0.12(-1.57%) |
Aug 27, 2010 | 7.228 | 7.416 | 7.140 | 7.408 | 14,463,955 | +0.14(+1.93%) |
Aug 26, 2010 | 7.320 | 7.440 | 7.236 | 7.268 | 16,887,324 | +0.00(+0.00%) |
Aug 25, 2010 | 7.172 | 7.288 | 7.092 | 7.268 | 198,189 | +0.08(+1.09%) |
Aug 24, 2010 | 7.234 | 7.293 | 7.158 | 7.190 | 1,959 | -0.16(-2.16%) |
Aug 23, 2010 | 7.432 | 7.532 | 7.345 | 7.349 | 9,759,479 | -0.06(-0.86%) |
Aug 20, 2010 | 7.452 | 7.496 | 7.353 | 7.413 | 12,672,043 | -0.10(-1.32%) |
Aug 19, 2010 | 7.667 | 7.675 | 7.488 | 7.512 | 1,959 | -0.19(-2.48%) |
Aug 18, 2010 | 7.802 | 7.836 | 7.670 | 7.703 | 1,257 | -0.12(-1.57%) |
Aug 17, 2010 | 7.810 | 7.862 | 7.774 | 7.826 | 10,155,110 | +0.10(+1.29%) |
Aug 16, 2010 | 7.719 | 7.778 | 7.603 | 7.727 | 7,685,898 | +0.00(+0.00%) |
Aug 13, 2010 | 7.727 | 7.822 | 7.699 | 7.727 | 7,394,436 | -0.00(-0.05%) |
Aug 12, 2010 | 7.707 | 7.794 | 7.663 | 7.731 | 9,283,396 | -0.07(-0.87%) |
Aug 11, 2010 | 7.977 | 7.985 | 7.754 | 7.798 | 6,599 | -0.34(-4.20%) |
Aug 10, 2010 | 8.148 | 8.176 | 8.045 | 8.140 | 10,918,021 | -0.12(-1.40%) |
Aug 09, 2010 | 8.311 | 8.347 | 8.219 | 8.255 | 9,367,269 | -0.03(-0.34%) |
Aug 06, 2010 | 8.283 | 8.307 | 8.136 | 8.283 | 20,097,536 | +0.02(+0.19%) |
Aug 05, 2010 | 8.096 | 8.271 | 8.005 | 8.267 | 19,586,150 | +0.12(+1.51%) |
Aug 04, 2010 | 8.060 | 8.172 | 8.017 | 8.144 | 377 | +0.09(+1.14%) |
Aug 03, 2010 | 8.021 | 8.088 | 7.949 | 8.053 | 11,618,568 | +0.03(+0.35%) |
Aug 02, 2010 | 7.929 | 8.053 | 7.838 | 8.025 | 14,016,112 | +0.31(+4.02%) |
Jul 30, 2010 | 7.715 | 7.766 | 7.447 | 7.715 | 16,593,803 | +0.11(+1.41%) |
Jul 29, 2010 | 7.377 | 7.707 | 7.377 | 7.607 | 21,074,372 | -0.12(-1.59%) |
Jul 28, 2010 | 7.731 | 7.894 | 7.699 | 7.731 | 1,172 | -0.12(-1.47%) |
Jul 27, 2010 | 7.846 | 7.925 | 7.774 | 7.846 | 1,567 | -0.04(-0.45%) |
Jul 26, 2010 | 7.778 | 7.933 | 7.778 | 7.882 | 13,003,419 | +0.07(+0.86%) |
Jul 23, 2010 | 7.735 | 7.846 | 7.651 | 7.814 | 9,401,833 | +0.06(+0.72%) |
Jul 22, 2010 | 7.663 | 7.822 | 7.619 | 7.758 | 3,794 | +0.20(+2.68%) |
Jul 21, 2010 | 7.687 | 7.687 | 7.464 | 7.556 | 14,152,466 | -0.09(-1.14%) |
Jul 20, 2010 | 7.643 | 7.671 | 7.305 | 7.643 | 13,498,875 | +0.19(+2.56%) |
Jul 19, 2010 | 7.421 | 7.530 | 7.345 | 7.452 | 9,342,365 | +0.03(+0.43%) |
Jul 16, 2010 | 7.421 | 7.599 | 7.377 | 7.421 | 16,229,742 | -0.13(-1.76%) |
Jul 15, 2010 | 7.663 | 7.697 | 7.472 | 7.554 | 13,232,225 | -0.11(-1.48%) |
Jul 14, 2010 | 7.675 | 7.731 | 7.603 | 7.667 | 11,924,839 | -0.07(-0.92%) |
Jul 13, 2010 | 7.739 | 7.790 | 7.675 | 7.739 | 7,386 | +0.10(+1.30%) |
Jul 12, 2010 | 7.572 | 7.659 | 7.500 | 7.639 | 14,282,319 | +0.04(+0.47%) |
Jul 09, 2010 | 7.603 | 7.631 | 7.512 | 7.603 | 9,039,065 | +0.01(+0.16%) |
Jul 08, 2010 | 7.564 | 7.607 | 7.432 | 7.591 | 107,181 | +0.13(+1.70%) |
Jul 07, 2010 | 7.075 | 7.472 | 7.075 | 7.464 | 27,510,462 | +0.38(+5.33%) |
Jul 06, 2010 | 7.150 | 7.238 | 7.007 | 7.087 | 4,151 | +0.06(+0.91%) |
Jul 02, 2010 | 7.023 | 7.230 | 6.967 | 7.023 | 18,183,516 | -0.09(-1.28%) |
Jul 01, 2010 | 7.277 | 7.333 | 6.983 | 7.114 | 29,373,520 | -0.15(-2.08%) |
Jun 30, 2010 | 7.432 | 7.472 | 7.226 | 7.266 | 6,589 | -0.09(-1.24%) |
Jun 29, 2010 | 7.635 | 7.635 | 7.293 | 7.357 | 28,670,494 | -0.52(-6.61%) |
Jun 25, 2010 | 7.878 | 7.965 | 7.735 | 7.878 | 26,316,370 | +0.01(+0.15%) |
Jun 24, 2010 | 7.993 | 8.021 | 7.830 | 7.866 | 14,975,828 | -0.14(-1.79%) |
Jun 23, 2010 | 8.076 | 8.096 | 7.905 | 8.009 | 16,072,002 | -0.05(-0.59%) |
Jun 22, 2010 | 8.422 | 8.474 | 8.025 | 8.056 | 20,809,586 | -0.36(-4.30%) |
Jun 21, 2010 | 8.645 | 8.669 | 8.359 | 8.418 | 14,665,478 | -0.10(-1.12%) |
Jun 18, 2010 | 8.514 | 8.617 | 8.398 | 8.514 | 23,082,202 | +0.14(+1.66%) |
Jun 17, 2010 | 8.414 | 8.446 | 8.275 | 8.374 | 17,303,974 | +0.07(+0.81%) |
Jun 16, 2010 | 8.303 | 8.416 | 8.251 | 8.307 | 22,269,726 | -0.07(-0.85%) |
Jun 15, 2010 | 8.037 | 8.402 | 8.029 | 8.378 | 21,404,120 | +0.45(+5.72%) |
Jun 14, 2010 | 8.056 | 8.100 | 7.913 | 7.925 | 14,177,140 | -0.03(-0.40%) |
Jun 11, 2010 | 7.782 | 7.961 | 7.770 | 7.957 | 11,572,138 | +0.02(+0.30%) |
Jun 10, 2010 | 7.782 | 7.941 | 7.731 | 7.933 | 19,483,876 | +0.31(+4.12%) |
Jun 09, 2010 | 7.707 | 7.933 | 7.580 | 7.619 | 18,847,256 | +0.03(+0.34%) |
Jun 08, 2010 | 7.404 | 7.609 | 7.364 | 7.593 | 21,586,932 | +0.17(+2.29%) |
Jun 07, 2010 | 7.657 | 7.710 | 7.408 | 7.424 | 18,285,514 | -0.17(-2.29%) |
Jun 04, 2010 | 7.597 | 7.925 | 7.562 | 7.597 | 21,883,790 | -0.34(-4.33%) |
Jun 03, 2010 | 7.680 | 7.961 | 7.625 | 7.941 | 19,745,946 | +0.24(+3.18%) |
Jun 02, 2010 | 7.542 | 7.696 | 7.483 | 7.696 | 759 | +0.24(+3.18%) |
Jun 01, 2010 | 7.692 | 7.767 | 7.447 | 7.459 | 15,712,904 | -0.34(-4.35%) |
May 28, 2010 | 7.799 | 8.016 | 7.767 | 7.799 | 15,850,047 | -0.15(-1.84%) |
May 27, 2010 | 7.811 | 7.953 | 7.777 | 7.945 | 16,915,454 | +0.33(+4.36%) |
May 26, 2010 | 7.684 | 7.815 | 7.582 | 7.613 | 506 | +0.06(+0.78%) |
May 25, 2010 | 7.171 | 7.562 | 7.171 | 7.554 | 24,697,870 | +0.05(+0.63%) |
May 24, 2010 | 7.613 | 7.684 | 7.507 | 7.507 | 18,484,820 | -0.15(-2.01%) |
May 21, 2010 | 7.341 | 7.716 | 7.305 | 7.661 | 23,988,378 | +0.11(+1.52%) |
May 20, 2010 | 7.550 | 7.755 | 7.503 | 7.546 | 253 | -0.43(-5.40%) |
May 19, 2010 | 8.154 | 8.202 | 7.838 | 7.976 | 30,929,300 | -0.25(-3.07%) |
May 18, 2010 | 8.466 | 8.592 | 8.170 | 8.229 | 506 | -0.12(-1.42%) |
May 17, 2010 | 8.577 | 8.632 | 8.174 | 8.348 | 20,264,318 | -0.20(-2.31%) |
May 14, 2010 | 8.545 | 8.770 | 8.399 | 8.545 | 21,056,180 | -0.24(-2.74%) |
May 13, 2010 | 8.818 | 8.912 | 8.691 | 8.786 | 16,301,990 | -0.06(-0.71%) |
May 12, 2010 | 8.691 | 8.902 | 8.660 | 8.849 | 18,943,238 | +0.24(+2.75%) |
May 11, 2010 | 8.577 | 8.695 | 8.573 | 8.612 | 26,048,936 | +0.13(+1.54%) |
May 10, 2010 | 8.371 | 8.490 | 8.300 | 8.482 | 23,295,892 | +0.45(+5.66%) |
May 07, 2010 | 8.308 | 8.466 | 7.913 | 8.028 | 38,079,040 | -0.28(-3.42%) |
May 06, 2010 | 8.320 | 8.798 | 7.941 | 8.312 | 18,955 | -0.51(-5.77%) |
May 05, 2010 | 8.983 | 9.066 | 8.707 | 8.822 | 24,180,268 | -0.39(-4.24%) |
May 04, 2010 | 9.335 | 9.398 | 9.149 | 9.212 | 17,068,684 | -0.32(-3.32%) |