Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 14.39 | 14.43 | 14.10 | 14.14 | 51,322,524 | -0.27(-1.84%) |
Apr 28, 2011 | 14.25 | 14.64 | 14.19 | 14.40 | 29,106,532 | -0.12(-0.83%) |
Apr 27, 2011 | 14.37 | 14.56 | 14.34 | 14.52 | 23,468,816 | +0.23(+1.61%) |
Apr 26, 2011 | 14.49 | 14.55 | 14.21 | 14.29 | 17,831,074 | -0.11(-0.73%) |
Apr 25, 2011 | 14.44 | 14.49 | 14.30 | 14.40 | 10,442,895 | -0.05(-0.35%) |
Apr 21, 2011 | 14.33 | 14.54 | 14.32 | 14.45 | 16,586,995 | +0.04(+0.30%) |
Apr 20, 2011 | 14.27 | 14.45 | 14.26 | 14.40 | 16,772,734 | +0.29(+2.02%) |
Apr 19, 2011 | 13.99 | 14.17 | 13.95 | 14.12 | 13,540,290 | +0.14(+0.98%) |
Apr 18, 2011 | 13.99 | 14.01 | 13.67 | 13.98 | 14,256,089 | -0.22(-1.57%) |
Apr 15, 2011 | 14.05 | 14.21 | 13.91 | 14.21 | 16,305,677 | +0.16(+1.14%) |
Apr 14, 2011 | 13.83 | 14.05 | 13.78 | 14.05 | 12,544,701 | +0.06(+0.45%) |
Apr 13, 2011 | 14.03 | 14.12 | 13.91 | 13.98 | 11,689,211 | +0.01(+0.11%) |
Apr 12, 2011 | 13.76 | 13.99 | 13.76 | 13.97 | 13,331,383 | +0.11(+0.79%) |
Apr 11, 2011 | 14.01 | 14.14 | 13.75 | 13.86 | 12,267,048 | -0.11(-0.78%) |
Apr 08, 2011 | 14.07 | 14.19 | 13.82 | 13.97 | 14,104,149 | -0.05(-0.36%) |
Apr 07, 2011 | 14.12 | 14.23 | 13.92 | 14.02 | 15,301,460 | -0.19(-1.35%) |
Apr 06, 2011 | 14.31 | 14.40 | 14.08 | 14.21 | 10,285,713 | -0.00(-0.03%) |
Apr 05, 2011 | 14.30 | 14.33 | 14.13 | 14.21 | 13,764,948 | -0.13(-0.90%) |
Apr 04, 2011 | 14.59 | 14.68 | 14.28 | 14.34 | 13,940,214 | -0.20(-1.40%) |
Apr 01, 2011 | 14.55 | 14.71 | 14.47 | 14.55 | 14,008,925 | +0.12(+0.81%) |
Mar 31, 2011 | 14.31 | 14.46 | 14.25 | 14.43 | 16,335,983 | +0.09(+0.63%) |
Mar 30, 2011 | 14.51 | 14.52 | 14.25 | 14.34 | 15,282,858 | -0.05(-0.38%) |
Mar 29, 2011 | 14.31 | 14.51 | 14.22 | 14.39 | 15,434,987 | -0.01(-0.05%) |
Mar 28, 2011 | 14.44 | 14.49 | 14.23 | 14.40 | 18,333,038 | -0.01(-0.05%) |
Mar 25, 2011 | 14.75 | 14.76 | 14.37 | 14.41 | 17,263,844 | -0.27(-1.81%) |
Mar 24, 2011 | 14.38 | 14.78 | 14.20 | 14.67 | 40,606,724 | +0.35(+2.43%) |
Mar 23, 2011 | 13.65 | 14.37 | 13.57 | 14.33 | 29,397,596 | +0.68(+4.98%) |
Mar 22, 2011 | 13.76 | 13.76 | 13.59 | 13.65 | 15,474,902 | -0.14(-1.02%) |
Mar 21, 2011 | 13.82 | 13.89 | 13.73 | 13.79 | 13,024,215 | +0.14(+1.00%) |
Mar 18, 2011 | 13.88 | 13.94 | 13.59 | 13.65 | 29,920,548 | -0.05(-0.37%) |
Mar 17, 2011 | 13.90 | 13.92 | 13.69 | 13.70 | 16,468,575 | +0.04(+0.26%) |
Mar 16, 2011 | 13.62 | 13.89 | 13.62 | 13.67 | 24,880,256 | -0.28(-2.02%) |
Mar 15, 2011 | 13.57 | 14.04 | 13.54 | 13.95 | 23,001,992 | -0.00(-0.03%) |
Mar 14, 2011 | 14.18 | 14.26 | 13.86 | 13.95 | 32,001,530 | -0.32(-2.27%) |
Mar 11, 2011 | 14.56 | 14.69 | 14.18 | 14.28 | 39,037,348 | -0.55(-3.71%) |
Mar 10, 2011 | 14.48 | 14.92 | 14.42 | 14.83 | 92,457,864 | +1.34(+9.93%) |
Mar 09, 2011 | 13.26 | 13.51 | 13.17 | 13.49 | 21,420,560 | +0.21(+1.56%) |
Mar 08, 2011 | 13.17 | 13.40 | 13.12 | 13.28 | 21,733,998 | +0.16(+1.22%) |
Mar 07, 2011 | 13.28 | 13.58 | 13.01 | 13.12 | 33,889,088 | +0.19(+1.45%) |
Mar 04, 2011 | 12.85 | 12.96 | 12.74 | 12.93 | 20,796,556 | +0.04(+0.33%) |
Mar 03, 2011 | 12.69 | 12.99 | 12.68 | 12.89 | 16,783,882 | +0.31(+2.45%) |
Mar 02, 2011 | 12.61 | 12.65 | 12.39 | 12.58 | 20,812,306 | -0.07(-0.52%) |
Mar 01, 2011 | 12.98 | 13.03 | 12.59 | 12.65 | 26,212,626 | -0.23(-1.79%) |
Feb 28, 2011 | 12.81 | 12.91 | 12.73 | 12.88 | 23,083,116 | +0.19(+1.48%) |
Feb 25, 2011 | 12.53 | 12.76 | 12.50 | 12.69 | 24,746,012 | +0.23(+1.85%) |
Feb 24, 2011 | 12.42 | 12.48 | 12.17 | 12.46 | 24,145,066 | +0.00(+0.00%) |
Feb 23, 2011 | 12.79 | 12.80 | 12.26 | 12.46 | 21,358,276 | -0.34(-2.62%) |
Feb 22, 2011 | 13.15 | 13.25 | 12.76 | 12.80 | 19,337,190 | -0.48(-3.63%) |
Feb 18, 2011 | 13.06 | 13.29 | 13.00 | 13.28 | 20,336,994 | +0.20(+1.50%) |
Feb 17, 2011 | 13.07 | 13.15 | 13.00 | 13.08 | 12,537,676 | -0.03(-0.21%) |
Feb 16, 2011 | 13.00 | 13.15 | 12.94 | 13.11 | 13,664,730 | +0.15(+1.18%) |
Feb 15, 2011 | 13.05 | 13.10 | 12.94 | 12.96 | 14,510,453 | -0.16(-1.19%) |
Feb 14, 2011 | 13.05 | 13.19 | 12.96 | 13.11 | 20,438,040 | +0.09(+0.69%) |
Feb 11, 2011 | 12.89 | 13.03 | 12.79 | 13.02 | 15,697,553 | +0.07(+0.57%) |
Feb 10, 2011 | 12.84 | 12.99 | 12.79 | 12.95 | 22,863,684 | +0.07(+0.53%) |
Feb 09, 2011 | 12.89 | 12.94 | 12.80 | 12.88 | 11,095,746 | -0.05(-0.41%) |
Feb 08, 2011 | 12.59 | 12.96 | 12.59 | 12.93 | 17,370,240 | +0.30(+2.38%) |
Feb 07, 2011 | 12.69 | 12.78 | 12.59 | 12.63 | 15,775,955 | -0.04(-0.29%) |
Feb 04, 2011 | 12.57 | 12.73 | 12.47 | 12.67 | 18,504,338 | +0.08(+0.66%) |
Feb 03, 2011 | 12.53 | 12.65 | 12.46 | 12.59 | 16,433,400 | +0.06(+0.50%) |
Feb 02, 2011 | 12.51 | 12.54 | 12.32 | 12.52 | 16,840,284 | -0.02(-0.15%) |
Feb 01, 2011 | 12.35 | 12.57 | 12.28 | 12.54 | 27,063,108 | +0.28(+2.28%) |
Jan 31, 2011 | 12.27 | 12.34 | 11.96 | 12.26 | 32,360,908 | -0.08(-0.63%) |
Jan 28, 2011 | 12.86 | 12.88 | 12.26 | 12.34 | 34,484,416 | -0.51(-3.94%) |
Jan 27, 2011 | 12.57 | 13.01 | 12.46 | 12.85 | 42,337,512 | -0.02(-0.12%) |
Jan 26, 2011 | 13.07 | 13.07 | 12.73 | 12.86 | 47,760,128 | -0.23(-1.72%) |
Jan 25, 2011 | 12.94 | 13.14 | 12.92 | 13.09 | 23,466,004 | +0.06(+0.48%) |
Jan 24, 2011 | 12.90 | 13.03 | 12.80 | 13.02 | 15,394,757 | +0.11(+0.87%) |
Jan 21, 2011 | 13.00 | 13.11 | 12.86 | 12.91 | 29,736,044 | +0.01(+0.06%) |
Jan 20, 2011 | 12.86 | 12.99 | 12.75 | 12.90 | 23,965,486 | +0.07(+0.51%) |
Jan 19, 2011 | 12.63 | 12.86 | 12.63 | 12.84 | 16,689,746 | +0.00(+0.03%) |
Jan 18, 2011 | 12.73 | 12.93 | 12.71 | 12.83 | 20,161,504 | +0.12(+0.92%) |
Jan 14, 2011 | 12.52 | 12.73 | 12.52 | 12.72 | 14,483,422 | +0.11(+0.89%) |
Jan 13, 2011 | 12.49 | 12.62 | 12.49 | 12.60 | 14,443,693 | +0.08(+0.65%) |
Jan 12, 2011 | 12.67 | 12.70 | 12.47 | 12.52 | 21,108,816 | -0.02(-0.19%) |
Jan 11, 2011 | 12.80 | 12.80 | 12.51 | 12.55 | 20,698,564 | -0.20(-1.56%) |
Jan 10, 2011 | 12.63 | 12.81 | 12.50 | 12.74 | 19,979,032 | -0.00(-0.03%) |
Jan 07, 2011 | 12.46 | 12.78 | 12.39 | 12.75 | 25,444,808 | +0.32(+2.57%) |
Jan 06, 2011 | 12.59 | 12.64 | 12.36 | 12.43 | 17,038,680 | -0.15(-1.21%) |
Jan 05, 2011 | 12.55 | 12.77 | 12.54 | 12.58 | 14,694,849 | -0.05(-0.40%) |
Jan 04, 2011 | 12.93 | 12.95 | 12.62 | 12.63 | 17,106,300 | -0.30(-2.32%) |
Jan 03, 2011 | 12.64 | 13.00 | 12.62 | 12.93 | 16,409,965 | +0.44(+3.49%) |
Dec 31, 2010 | 12.60 | 12.63 | 12.43 | 12.50 | 8,158,735 | -0.11(-0.86%) |
Dec 30, 2010 | 12.60 | 12.66 | 12.52 | 12.60 | 6,308,783 | -0.04(-0.31%) |
Dec 29, 2010 | 12.65 | 12.73 | 12.60 | 12.64 | 6,001,994 | +0.05(+0.37%) |
Dec 28, 2010 | 12.64 | 12.71 | 12.46 | 12.60 | 8,014,501 | -0.03(-0.25%) |
Dec 27, 2010 | 12.70 | 12.71 | 12.51 | 12.63 | 6,002,181 | -0.06(-0.49%) |
Dec 23, 2010 | 12.75 | 12.83 | 12.65 | 12.69 | 8,699,944 | -0.12(-0.91%) |
Dec 22, 2010 | 12.83 | 12.89 | 12.76 | 12.81 | 8,722,918 | +0.03(+0.21%) |
Dec 21, 2010 | 12.85 | 12.85 | 12.64 | 12.78 | 9,383,790 | -0.03(-0.21%) |
Dec 20, 2010 | 12.78 | 12.86 | 12.65 | 12.81 | 11,133,209 | +0.06(+0.44%) |
Dec 17, 2010 | 12.66 | 12.81 | 12.59 | 12.75 | 23,038,044 | +0.08(+0.60%) |
Dec 16, 2010 | 12.64 | 12.76 | 12.52 | 12.67 | 20,662,194 | +0.28(+2.26%) |
Dec 15, 2010 | 12.49 | 12.59 | 12.31 | 12.39 | 17,726,008 | -0.09(-0.74%) |
Dec 14, 2010 | 12.42 | 12.56 | 12.37 | 12.49 | 12,963,588 | +0.05(+0.37%) |
Dec 13, 2010 | 12.73 | 12.74 | 12.44 | 12.44 | 14,028,449 | -0.23(-1.84%) |
Dec 10, 2010 | 12.61 | 12.72 | 12.49 | 12.67 | 10,552,295 | +0.07(+0.59%) |
Dec 09, 2010 | 12.72 | 12.76 | 12.51 | 12.60 | 15,068,218 | -0.07(-0.55%) |
Dec 08, 2010 | 12.79 | 12.79 | 12.62 | 12.67 | 11,043,843 | -0.08(-0.61%) |
Dec 07, 2010 | 12.83 | 12.87 | 12.69 | 12.75 | 17,401,808 | +0.02(+0.18%) |
Dec 06, 2010 | 12.68 | 12.76 | 12.62 | 12.73 | 13,210,954 | +0.00(+0.00%) |
Dec 03, 2010 | 12.67 | 12.79 | 12.48 | 12.73 | 21,129,996 | -0.02(-0.12%) |
Dec 02, 2010 | 12.39 | 12.76 | 12.36 | 12.74 | 25,841,492 | +0.41(+3.34%) |
Dec 01, 2010 | 12.06 | 12.46 | 12.06 | 12.33 | 26,206,742 | +0.43(+3.59%) |
Nov 30, 2010 | 11.79 | 12.03 | 11.72 | 11.90 | 22,094,668 | -0.07(-0.62%) |
Nov 29, 2010 | 11.92 | 12.03 | 11.75 | 11.97 | 17,368,954 | -0.14(-1.12%) |
Nov 26, 2010 | 12.13 | 12.19 | 12.08 | 12.11 | 5,979,485 | -0.13(-1.08%) |
Nov 24, 2010 | 11.95 | 12.24 | 12.24 | 12.24 | 26,501,400 | +0.42(+3.55%) |
Nov 23, 2010 | 11.87 | 11.96 | 11.73 | 11.82 | 22,106,846 | -0.18(-1.52%) |
Nov 22, 2010 | 11.90 | 12.09 | 11.86 | 12.01 | 17,259,216 | +0.04(+0.36%) |
Nov 19, 2010 | 11.85 | 12.02 | 11.78 | 11.96 | 17,384,108 | +0.07(+0.59%) |
Nov 18, 2010 | 11.75 | 12.00 | 11.69 | 11.89 | 17,485,796 | +0.23(+1.97%) |
Nov 17, 2010 | 11.57 | 11.72 | 11.45 | 11.66 | 13,480,879 | +0.06(+0.50%) |
Nov 16, 2010 | 11.82 | 11.98 | 11.58 | 11.61 | 19,085,908 | -0.32(-2.66%) |
Nov 15, 2010 | 11.65 | 12.01 | 11.65 | 11.92 | 24,490,192 | +0.23(+1.97%) |
Nov 12, 2010 | 11.89 | 11.89 | 11.56 | 11.69 | 16,685,683 | -0.21(-1.79%) |
Nov 11, 2010 | 11.66 | 11.99 | 11.62 | 11.90 | 14,714,832 | +0.10(+0.89%) |
Nov 10, 2010 | 11.66 | 11.91 | 11.62 | 11.80 | 19,587,162 | +0.12(+0.99%) |
Nov 09, 2010 | 11.94 | 11.94 | 11.61 | 11.68 | 19,451,916 | -0.18(-1.50%) |
Nov 08, 2010 | 11.81 | 11.97 | 11.69 | 11.86 | 20,157,216 | -0.09(-0.78%) |
Nov 05, 2010 | 11.84 | 12.12 | 11.75 | 11.96 | 47,311,436 | +0.43(+3.76%) |
Nov 04, 2010 | 11.49 | 11.62 | 11.44 | 11.52 | 37,968,680 | +0.25(+2.23%) |
Nov 03, 2010 | 11.16 | 11.34 | 11.08 | 11.27 | 17,247,788 | +0.09(+0.76%) |
Nov 02, 2010 | 11.19 | 11.29 | 11.14 | 11.18 | 11,994,092 | +0.03(+0.24%) |
Nov 01, 2010 | 11.11 | 11.23 | 11.01 | 11.16 | 14,322,019 | +0.10(+0.88%) |
Oct 29, 2010 | 10.90 | 11.13 | 10.88 | 11.06 | 17,474,506 | +0.13(+1.17%) |
Oct 28, 2010 | 11.02 | 11.04 | 10.86 | 10.93 | 10,498,445 | -0.01(-0.11%) |
Oct 27, 2010 | 10.93 | 10.97 | 10.85 | 10.94 | 14,376,272 | -0.05(-0.46%) |
Oct 25, 2010 | 11.06 | 11.15 | 10.98 | 10.99 | 14,713,489 | -0.04(-0.35%) |
Oct 22, 2010 | 10.47 | 11.08 | 10.47 | 11.03 | 29,401,348 | +0.46(+4.40%) |
Oct 21, 2010 | 10.64 | 10.77 | 10.46 | 10.57 | 13,729,945 | -0.06(-0.58%) |
Oct 20, 2010 | 10.49 | 10.74 | 10.47 | 10.63 | 17,243,330 | +0.14(+1.37%) |
Oct 19, 2010 | 10.55 | 10.64 | 10.39 | 10.49 | 17,579,736 | -0.10(-0.99%) |
Oct 18, 2010 | 10.63 | 10.67 | 10.53 | 10.59 | 14,156,788 | -0.07(-0.69%) |
Oct 15, 2010 | 10.69 | 10.69 | 10.52 | 10.67 | 15,265,339 | +0.04(+0.42%) |
Oct 14, 2010 | 10.51 | 10.75 | 10.51 | 10.62 | 18,851,458 | +0.06(+0.61%) |
Oct 13, 2010 | 10.55 | 10.59 | 10.41 | 10.56 | 18,544,508 | +0.05(+0.44%) |
Oct 12, 2010 | 10.07 | 10.57 | 10.03 | 10.51 | 37,466,860 | +0.45(+4.43%) |
Oct 11, 2010 | 10.07 | 10.22 | 10.02 | 10.07 | 14,827,080 | -0.03(-0.31%) |
Oct 08, 2010 | 10.10 | 10.19 | 9.941 | 10.10 | 11,906,707 | +0.00(+0.00%) |
Oct 07, 2010 | 10.11 | 10.15 | 9.999 | 10.10 | 13,401,732 | -0.01(-0.11%) |
Oct 06, 2010 | 10.10 | 10.15 | 9.968 | 10.11 | 19,105,086 | -0.06(-0.57%) |
Oct 05, 2010 | 10.10 | 10.22 | 10.05 | 10.17 | 18,445,548 | +0.22(+2.18%) |
Oct 04, 2010 | 9.992 | 10.05 | 9.825 | 9.949 | 14,086,200 | -0.10(-0.96%) |
Oct 01, 2010 | 10.03 | 10.10 | 9.889 | 10.05 | 22,535,924 | +0.15(+1.53%) |
Sep 30, 2010 | 10.04 | 10.11 | 9.829 | 9.895 | 21,614,672 | -0.10(-0.97%) |
Sep 29, 2010 | 10.14 | 10.15 | 9.930 | 9.992 | 16,869,098 | -0.13(-1.30%) |
Sep 28, 2010 | 10.21 | 10.29 | 9.961 | 10.12 | 19,325,794 | -0.00(-0.04%) |
Sep 27, 2010 | 10.08 | 10.22 | 10.08 | 10.13 | 19,665,460 | +0.01(+0.08%) |
Sep 24, 2010 | 10.01 | 10.15 | 9.999 | 10.12 | 29,957,526 | +0.26(+2.67%) |
Sep 23, 2010 | 9.934 | 10.14 | 9.825 | 9.856 | 18,163,126 | -0.19(-1.85%) |
Sep 22, 2010 | 10.16 | 10.24 | 10.00 | 10.04 | 15,813,437 | -0.09(-0.88%) |
Sep 21, 2010 | 10.15 | 10.20 | 10.06 | 10.13 | 18,537,294 | -0.05(-0.46%) |
Sep 20, 2010 | 9.918 | 10.20 | 9.891 | 10.18 | 17,074,426 | +0.29(+2.94%) |
Sep 17, 2010 | 10.01 | 10.02 | 9.848 | 9.887 | 21,553,940 | -0.09(-0.85%) |
Sep 15, 2010 | 9.910 | 9.984 | 9.848 | 9.972 | 14,396,777 | -0.01(-0.12%) |
Sep 14, 2010 | 9.953 | 10.02 | 9.887 | 9.984 | 15,819,499 | +0.01(+0.12%) |
Sep 13, 2010 | 9.895 | 10.07 | 9.895 | 9.972 | 22,418,724 | +0.14(+1.38%) |
Sep 10, 2010 | 9.659 | 9.852 | 9.624 | 9.837 | 16,523,705 | +0.22(+2.30%) |
Sep 09, 2010 | 9.670 | 9.670 | 9.500 | 9.616 | 13,335,642 | +0.02(+0.20%) |
Sep 08, 2010 | 9.639 | 9.721 | 9.562 | 9.597 | 15,757,892 | -0.03(-0.36%) |
Sep 07, 2010 | 9.639 | 9.697 | 9.554 | 9.632 | 16,564,873 | -0.08(-0.80%) |
Sep 03, 2010 | 9.674 | 9.755 | 9.573 | 9.709 | 15,205,144 | +0.16(+1.66%) |
Sep 02, 2010 | 9.163 | 9.558 | 9.120 | 9.550 | 30,898,344 | +0.38(+4.14%) |
Sep 01, 2010 | 8.977 | 9.206 | 8.919 | 9.171 | 18,546,330 | +0.27(+3.05%) |
Aug 31, 2010 | 8.985 | 9.093 | 8.787 | 8.900 | 27,257,948 | -0.17(-1.92%) |
Aug 30, 2010 | 9.082 | 9.155 | 9.051 | 9.074 | 15,397,113 | -0.02(-0.17%) |
Aug 27, 2010 | 9.055 | 9.132 | 8.874 | 9.089 | 15,633,358 | +0.08(+0.86%) |
Aug 26, 2010 | 9.066 | 9.147 | 8.977 | 9.012 | 19,443,498 | -0.03(-0.39%) |
Aug 25, 2010 | 8.752 | 9.093 | 8.714 | 9.047 | 25,571,938 | +0.21(+2.37%) |
Aug 24, 2010 | 9.024 | 9.024 | 8.791 | 8.838 | 35,911,100 | -0.33(-3.63%) |
Aug 23, 2010 | 9.341 | 9.422 | 9.171 | 9.171 | 17,080,756 | -0.14(-1.54%) |
Aug 20, 2010 | 9.302 | 9.337 | 9.202 | 9.314 | 14,092,777 | +0.00(+0.04%) |
Aug 19, 2010 | 9.422 | 9.498 | 9.240 | 9.310 | 17,428,804 | -0.18(-1.88%) |
Aug 18, 2010 | 9.349 | 9.604 | 9.221 | 9.488 | 16,622,940 | +0.08(+0.84%) |
Aug 17, 2010 | 9.268 | 9.523 | 9.233 | 9.409 | 18,154,172 | +0.18(+1.99%) |
Aug 16, 2010 | 9.244 | 9.353 | 9.166 | 9.225 | 19,012,810 | -0.07(-0.71%) |
Aug 13, 2010 | 9.415 | 9.439 | 9.275 | 9.291 | 15,743,773 | -0.18(-1.92%) |
Aug 12, 2010 | 9.415 | 9.531 | 9.395 | 9.473 | 15,446,145 | -0.08(-0.81%) |
Aug 11, 2010 | 9.647 | 9.666 | 9.430 | 9.550 | 23,819,808 | -0.29(-2.91%) |
Aug 10, 2010 | 9.864 | 9.914 | 9.725 | 9.837 | 16,656,990 | -0.10(-1.01%) |
Aug 09, 2010 | 9.833 | 9.961 | 9.833 | 9.938 | 13,372,311 | +0.13(+1.30%) |
Aug 06, 2010 | 9.601 | 9.825 | 9.585 | 9.810 | 19,342,348 | +0.06(+0.60%) |
Aug 05, 2010 | 9.694 | 9.775 | 9.589 | 9.752 | 19,810,836 | +0.00(+0.00%) |
Aug 04, 2010 | 9.620 | 9.775 | 9.562 | 9.752 | 18,927,700 | +0.18(+1.86%) |
Aug 03, 2010 | 9.558 | 9.628 | 9.438 | 9.573 | 18,440,494 | +0.02(+0.16%) |
Aug 02, 2010 | 9.690 | 9.705 | 9.535 | 9.558 | 21,446,864 | -0.02(-0.16%) |
Jul 30, 2010 | 9.419 | 9.612 | 9.342 | 9.573 | 20,353,546 | +0.01(+0.12%) |
Jul 29, 2010 | 9.658 | 9.708 | 9.385 | 9.562 | 17,407,882 | -0.07(-0.68%) |
Jul 28, 2010 | 9.716 | 9.770 | 9.558 | 9.627 | 20,028,850 | -0.07(-0.75%) |
Jul 27, 2010 | 9.859 | 9.859 | 9.612 | 9.701 | 22,322,204 | -0.08(-0.83%) |
Jul 26, 2010 | 9.735 | 9.851 | 9.624 | 9.781 | 25,310,664 | +0.00(+0.04%) |
Jul 23, 2010 | 9.693 | 9.824 | 9.608 | 9.778 | 23,223,484 | +0.09(+0.91%) |
Jul 22, 2010 | 9.550 | 9.731 | 9.381 | 9.689 | 50,416,604 | -0.01(-0.08%) |
Jul 21, 2010 | 9.939 | 10.01 | 9.681 | 9.697 | 31,302,326 | -0.23(-2.33%) |
Jul 20, 2010 | 9.631 | 9.935 | 9.573 | 9.928 | 19,255,010 | +0.11(+1.10%) |
Jul 19, 2010 | 9.778 | 9.905 | 9.662 | 9.820 | 18,869,660 | +0.05(+0.55%) |
Jul 16, 2010 | 10.09 | 10.19 | 9.735 | 9.766 | 25,416,768 | -0.30(-2.99%) |
Jul 15, 2010 | 10.05 | 10.09 | 9.878 | 10.07 | 16,331,373 | +0.05(+0.50%) |
Jul 14, 2010 | 9.963 | 10.07 | 9.920 | 10.02 | 15,465,340 | +0.02(+0.23%) |
Jul 13, 2010 | 9.847 | 10.04 | 9.812 | 9.993 | 20,660,160 | +0.26(+2.65%) |
Jul 12, 2010 | 9.735 | 9.832 | 9.623 | 9.735 | 16,750,397 | -0.01(-0.12%) |
Jul 09, 2010 | 9.585 | 9.762 | 9.570 | 9.747 | 18,395,962 | +0.18(+1.85%) |
Jul 08, 2010 | 9.462 | 9.604 | 9.396 | 9.570 | 27,237,288 | +0.17(+1.80%) |
Jul 07, 2010 | 9.115 | 9.419 | 9.061 | 9.400 | 23,454,524 | +0.30(+3.34%) |
Jul 06, 2010 | 9.469 | 9.512 | 9.042 | 9.096 | 37,958,564 | -0.28(-3.04%) |
Jul 02, 2010 | 9.539 | 9.550 | 9.288 | 9.381 | 21,974,214 | -0.12(-1.26%) |
Jul 01, 2010 | 9.412 | 9.535 | 9.122 | 9.500 | 40,881,672 | +0.14(+1.48%) |
Jun 30, 2010 | 9.662 | 9.751 | 9.350 | 9.362 | 44,036,224 | -0.27(-2.84%) |
Jun 29, 2010 | 10.01 | 10.05 | 9.585 | 9.635 | 49,180,152 | -0.69(-6.71%) |
Jun 25, 2010 | 10.34 | 10.42 | 10.26 | 10.33 | 23,192,076 | +0.05(+0.53%) |
Jun 24, 2010 | 10.44 | 10.51 | 10.25 | 10.27 | 16,819,284 | -0.25(-2.38%) |
Jun 23, 2010 | 10.48 | 10.60 | 10.39 | 10.53 | 20,495,774 | +0.03(+0.33%) |
Jun 22, 2010 | 10.81 | 10.97 | 10.46 | 10.49 | 26,778,948 | -0.30(-2.82%) |
Jun 21, 2010 | 10.88 | 10.98 | 10.73 | 10.79 | 17,183,156 | -0.03(-0.25%) |
Jun 18, 2010 | 10.78 | 10.93 | 10.69 | 10.82 | 24,448,898 | +0.04(+0.39%) |
Jun 17, 2010 | 10.79 | 10.83 | 10.63 | 10.78 | 18,631,786 | -0.00(-0.04%) |
Jun 16, 2010 | 10.72 | 10.85 | 10.64 | 10.78 | 24,619,796 | +0.02(+0.21%) |
Jun 15, 2010 | 10.65 | 10.76 | 10.56 | 10.76 | 22,514,982 | +0.18(+1.71%) |
Jun 14, 2010 | 10.57 | 10.73 | 10.51 | 10.58 | 22,686,632 | +0.12(+1.14%) |
Jun 11, 2010 | 10.31 | 10.48 | 10.30 | 10.46 | 22,421,370 | +0.07(+0.63%) |
Jun 10, 2010 | 10.31 | 10.41 | 10.17 | 10.39 | 24,498,850 | +0.26(+2.55%) |
Jun 09, 2010 | 10.03 | 10.29 | 10.02 | 10.14 | 30,786,710 | +0.18(+1.78%) |
Jun 08, 2010 | 9.855 | 9.982 | 9.708 | 9.959 | 25,789,974 | +0.12(+1.21%) |
Jun 07, 2010 | 10.11 | 10.11 | 9.828 | 9.839 | 25,521,202 | -0.24(-2.34%) |
Jun 04, 2010 | 10.12 | 10.34 | 10.02 | 10.08 | 29,614,036 | -0.27(-2.63%) |
Jun 03, 2010 | 10.22 | 10.37 | 10.19 | 10.35 | 23,956,052 | +0.11(+1.05%) |
Jun 02, 2010 | 9.912 | 10.25 | 9.851 | 10.24 | 25,846,646 | +0.34(+3.42%) |
Jun 01, 2010 | 9.920 | 10.14 | 9.832 | 9.901 | 25,352,662 | -0.07(-0.73%) |
May 28, 2010 | 10.02 | 10.14 | 9.889 | 9.974 | 21,446,336 | -0.05(-0.50%) |
May 27, 2010 | 9.808 | 10.03 | 9.745 | 10.02 | 26,091,620 | +0.50(+5.30%) |
May 26, 2010 | 9.550 | 9.766 | 9.509 | 9.520 | 31,056,044 | -0.08(-0.84%) |
May 25, 2010 | 9.416 | 9.627 | 9.273 | 9.600 | 30,828,836 | -0.06(-0.60%) |
May 24, 2010 | 9.693 | 9.801 | 9.597 | 9.658 | 22,174,754 | -0.08(-0.87%) |
May 21, 2010 | 9.454 | 9.828 | 9.396 | 9.743 | 33,398,034 | +0.07(+0.76%) |
May 20, 2010 | 9.708 | 9.936 | 9.662 | 9.670 | 32,703,816 | -0.42(-4.16%) |
May 19, 2010 | 10.14 | 10.33 | 9.943 | 10.09 | 26,883,090 | -0.15(-1.47%) |
May 18, 2010 | 10.24 | 10.45 | 10.17 | 10.24 | 22,216,616 | -0.13(-1.23%) |
May 17, 2010 | 10.19 | 10.38 | 10.04 | 10.37 | 22,909,192 | +0.15(+1.51%) |
May 14, 2010 | 10.50 | 10.53 | 10.09 | 10.21 | 29,956,730 | -0.36(-3.39%) |
May 13, 2010 | 10.71 | 10.71 | 10.54 | 10.57 | 28,456,024 | -0.16(-1.47%) |
May 12, 2010 | 10.33 | 10.76 | 10.29 | 10.73 | 30,284,790 | +0.44(+4.31%) |
May 11, 2010 | 10.48 | 10.49 | 10.22 | 10.29 | 31,134,814 | -0.13(-1.26%) |
May 10, 2010 | 10.27 | 10.44 | 9.970 | 10.42 | 38,071,388 | +0.61(+6.25%) |
May 07, 2010 | 9.739 | 10.01 | 9.496 | 9.805 | 58,163,316 | -0.06(-0.62%) |
May 06, 2010 | 10.01 | 10.11 | 9.396 | 9.866 | 46,160,692 | -0.24(-2.33%) |
May 05, 2010 | 10.03 | 10.24 | 9.924 | 10.10 | 28,949,968 | +0.07(+0.73%) |
May 04, 2010 | 10.27 | 10.27 | 9.943 | 10.03 | 29,162,944 | -0.44(-4.23%) |