Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.24 | 12.41 | 12.23 | 12.25 | 15,535,226 | +0.13(+1.05%) |
May 23, 2011 | 12.11 | 12.23 | 12.04 | 12.12 | 14,313,477 | -0.17(-1.37%) |
May 20, 2011 | 12.19 | 12.44 | 12.08 | 12.29 | 22,098,024 | +0.05(+0.43%) |
May 19, 2011 | 12.27 | 12.36 | 12.15 | 12.23 | 16,319,655 | +0.00(+0.00%) |
May 18, 2011 | 11.97 | 12.34 | 11.93 | 12.23 | 18,843,932 | +0.30(+2.48%) |
May 17, 2011 | 11.81 | 11.97 | 11.74 | 11.94 | 17,874,266 | +0.04(+0.37%) |
May 16, 2011 | 12.05 | 12.17 | 11.85 | 11.89 | 20,977,000 | -0.19(-1.59%) |
May 13, 2011 | 12.25 | 12.37 | 11.95 | 12.09 | 18,556,394 | -0.10(-0.85%) |
May 12, 2011 | 12.27 | 12.33 | 12.10 | 12.19 | 20,427,622 | -0.13(-1.04%) |
May 11, 2011 | 12.67 | 12.69 | 12.21 | 12.32 | 16,801,740 | -0.36(-2.81%) |
May 10, 2011 | 12.66 | 12.75 | 12.57 | 12.67 | 10,553,036 | +0.04(+0.35%) |
May 09, 2011 | 12.35 | 12.66 | 12.31 | 12.63 | 13,300,741 | +0.31(+2.50%) |
May 06, 2011 | 12.47 | 12.59 | 12.20 | 12.32 | 16,459,004 | +0.04(+0.29%) |
May 05, 2011 | 12.42 | 12.49 | 12.13 | 12.29 | 23,587,250 | -0.25(-1.98%) |
May 04, 2011 | 12.77 | 12.77 | 12.26 | 12.53 | 22,779,468 | -0.21(-1.63%) |
May 03, 2011 | 12.99 | 13.02 | 12.61 | 12.74 | 25,619,362 | -0.32(-2.45%) |
May 02, 2011 | 13.02 | 13.08 | 13.01 | 13.06 | 25,940,708 | -0.19(-1.42%) |
Apr 29, 2011 | 13.06 | 13.31 | 13.02 | 13.25 | 24,837,744 | +0.20(+1.56%) |
Apr 28, 2011 | 13.06 | 13.17 | 12.95 | 13.04 | 14,265,885 | -0.03(-0.24%) |
Apr 27, 2011 | 13.01 | 13.12 | 12.78 | 13.08 | 12,723,753 | +0.08(+0.58%) |
Apr 26, 2011 | 12.86 | 13.04 | 12.76 | 13.00 | 16,796,252 | +0.21(+1.66%) |
Apr 25, 2011 | 12.80 | 12.81 | 12.62 | 12.79 | 8,434,452 | +0.02(+0.16%) |
Apr 21, 2011 | 12.74 | 12.81 | 12.66 | 12.77 | 9,232,416 | +0.08(+0.60%) |
Apr 20, 2011 | 12.47 | 12.70 | 12.45 | 12.69 | 19,649,500 | +0.49(+4.03%) |
Apr 19, 2011 | 12.10 | 12.25 | 12.07 | 12.20 | 9,997,335 | +0.11(+0.89%) |
Apr 18, 2011 | 12.19 | 12.23 | 12.00 | 12.09 | 12,192,767 | -0.31(-2.48%) |
Apr 15, 2011 | 12.29 | 12.47 | 12.29 | 12.40 | 14,704,926 | +0.13(+1.04%) |
Apr 14, 2011 | 12.07 | 12.35 | 12.00 | 12.27 | 12,521,976 | +0.15(+1.22%) |
Apr 13, 2011 | 12.19 | 12.33 | 11.95 | 12.13 | 14,478,705 | -0.02(-0.20%) |
Apr 12, 2011 | 12.17 | 12.18 | 11.93 | 12.15 | 21,740,400 | -0.10(-0.85%) |
Apr 11, 2011 | 12.39 | 12.51 | 12.19 | 12.25 | 17,847,326 | -0.06(-0.49%) |
Apr 08, 2011 | 12.44 | 12.54 | 12.23 | 12.31 | 10,671,266 | -0.08(-0.61%) |
Apr 07, 2011 | 12.23 | 12.41 | 12.15 | 12.39 | 15,021,989 | +0.14(+1.11%) |
Apr 06, 2011 | 12.43 | 12.47 | 12.12 | 12.25 | 10,911,308 | -0.10(-0.78%) |
Apr 05, 2011 | 12.38 | 12.46 | 12.32 | 12.35 | 14,082,613 | -0.07(-0.58%) |
Apr 04, 2011 | 12.49 | 12.53 | 12.35 | 12.42 | 14,950,222 | -0.07(-0.58%) |
Apr 01, 2011 | 12.64 | 12.74 | 12.47 | 12.49 | 13,040,471 | +0.04(+0.32%) |
Mar 31, 2011 | 12.59 | 12.69 | 12.44 | 12.45 | 17,521,182 | -0.11(-0.86%) |
Mar 30, 2011 | 12.36 | 12.62 | 12.29 | 12.56 | 17,722,166 | +0.28(+2.28%) |
Mar 29, 2011 | 12.21 | 12.29 | 12.10 | 12.28 | 11,175,191 | +0.04(+0.36%) |
Mar 28, 2011 | 12.49 | 12.56 | 12.23 | 12.24 | 11,175,497 | -0.20(-1.57%) |
Mar 25, 2011 | 12.27 | 12.52 | 12.23 | 12.43 | 13,070,050 | +0.19(+1.57%) |
Mar 24, 2011 | 12.21 | 12.29 | 12.11 | 12.24 | 11,039,350 | +0.08(+0.62%) |
Mar 23, 2011 | 12.15 | 12.20 | 12.00 | 12.17 | 12,430,987 | -0.02(-0.13%) |
Mar 22, 2011 | 12.29 | 12.33 | 12.10 | 12.18 | 8,129,987 | -0.10(-0.81%) |
Mar 21, 2011 | 12.31 | 12.35 | 12.23 | 12.28 | 17,327,676 | +0.42(+3.57%) |
Mar 18, 2011 | 11.98 | 12.00 | 11.82 | 11.86 | 21,543,418 | +0.02(+0.20%) |
Mar 17, 2011 | 11.83 | 11.93 | 11.71 | 11.83 | 19,487,980 | +0.24(+2.10%) |
Mar 16, 2011 | 11.81 | 11.92 | 11.46 | 11.59 | 25,835,992 | -0.17(-1.43%) |
Mar 15, 2011 | 11.69 | 11.81 | 11.64 | 11.76 | 19,010,838 | -0.14(-1.21%) |
Mar 14, 2011 | 11.92 | 11.98 | 11.76 | 11.90 | 14,243,965 | -0.07(-0.60%) |
Mar 11, 2011 | 11.76 | 12.03 | 11.69 | 11.97 | 15,072,395 | +0.25(+2.11%) |
Mar 10, 2011 | 11.85 | 11.95 | 11.55 | 11.73 | 27,415,564 | -0.19(-1.61%) |
Mar 09, 2011 | 11.91 | 12.04 | 11.86 | 11.92 | 14,329,100 | -0.03(-0.22%) |
Mar 08, 2011 | 12.08 | 12.14 | 11.89 | 11.94 | 14,310,254 | -0.10(-0.83%) |
Mar 07, 2011 | 12.27 | 12.33 | 11.92 | 12.04 | 21,935,374 | -0.22(-1.82%) |
Mar 04, 2011 | 12.20 | 12.29 | 12.11 | 12.27 | 16,413,641 | +0.03(+0.23%) |
Mar 03, 2011 | 12.19 | 12.25 | 11.98 | 12.24 | 20,968,294 | +0.15(+1.25%) |
Mar 02, 2011 | 11.94 | 12.21 | 11.88 | 12.09 | 18,347,342 | +0.15(+1.23%) |
Mar 01, 2011 | 12.20 | 12.26 | 11.92 | 11.94 | 22,814,310 | -0.14(-1.12%) |
Feb 28, 2011 | 12.06 | 12.10 | 11.94 | 12.08 | 18,643,892 | +0.04(+0.33%) |
Feb 25, 2011 | 11.89 | 12.05 | 11.83 | 12.04 | 24,727,716 | +0.21(+1.78%) |
Feb 24, 2011 | 11.90 | 11.94 | 11.73 | 11.82 | 16,857,662 | +0.07(+0.61%) |
Feb 23, 2011 | 11.83 | 12.12 | 11.74 | 11.75 | 24,859,338 | -0.13(-1.10%) |
Feb 22, 2011 | 12.12 | 12.22 | 11.82 | 11.88 | 26,532,414 | -0.19(-1.61%) |
Feb 18, 2011 | 12.03 | 12.22 | 12.00 | 12.08 | 40,839,020 | +0.12(+0.96%) |
Feb 17, 2011 | 12.10 | 12.31 | 11.71 | 11.96 | 123,485,656 | +0.92(+8.36%) |
Feb 16, 2011 | 10.99 | 11.13 | 10.90 | 11.04 | 57,419,900 | +0.29(+2.70%) |
Feb 15, 2011 | 10.71 | 10.83 | 10.63 | 10.75 | 20,060,138 | +0.01(+0.07%) |
Feb 14, 2011 | 10.73 | 10.83 | 10.68 | 10.74 | 18,890,512 | +0.01(+0.07%) |
Feb 11, 2011 | 10.82 | 10.91 | 10.71 | 10.73 | 16,658,767 | -0.15(-1.35%) |
Feb 10, 2011 | 10.77 | 10.93 | 10.77 | 10.88 | 11,665,172 | +0.04(+0.40%) |
Feb 09, 2011 | 10.99 | 11.03 | 10.75 | 10.84 | 11,594,115 | -0.19(-1.77%) |
Feb 08, 2011 | 11.03 | 11.16 | 10.93 | 11.03 | 22,668,782 | +0.06(+0.58%) |
Feb 07, 2011 | 10.97 | 11.11 | 10.95 | 10.97 | 10,736,044 | +0.05(+0.44%) |
Feb 04, 2011 | 10.99 | 11.05 | 10.89 | 10.92 | 12,421,173 | -0.06(-0.51%) |
Feb 03, 2011 | 10.83 | 11.05 | 10.81 | 10.98 | 20,235,276 | +0.18(+1.70%) |
Feb 02, 2011 | 10.79 | 10.92 | 10.77 | 10.79 | 8,063,523 | -0.09(-0.84%) |
Feb 01, 2011 | 10.79 | 10.91 | 10.78 | 10.89 | 16,506,941 | +0.15(+1.41%) |
Jan 31, 2011 | 10.62 | 10.79 | 10.62 | 10.73 | 17,668,526 | +0.16(+1.47%) |
Jan 28, 2011 | 10.72 | 10.81 | 10.54 | 10.58 | 27,976,270 | -0.15(-1.37%) |
Jan 27, 2011 | 10.69 | 10.76 | 10.59 | 10.73 | 18,336,618 | +0.04(+0.37%) |
Jan 26, 2011 | 10.53 | 10.72 | 10.53 | 10.69 | 13,070,508 | +0.21(+1.97%) |
Jan 25, 2011 | 10.55 | 10.55 | 10.41 | 10.48 | 13,848,981 | -0.08(-0.72%) |
Jan 24, 2011 | 10.45 | 10.57 | 10.43 | 10.56 | 11,883,195 | +0.06(+0.53%) |
Jan 21, 2011 | 10.43 | 10.63 | 10.41 | 10.50 | 24,365,724 | +0.11(+1.07%) |
Jan 20, 2011 | 10.32 | 10.46 | 10.25 | 10.39 | 28,681,398 | +0.04(+0.35%) |
Jan 19, 2011 | 10.45 | 10.51 | 10.30 | 10.35 | 16,540,511 | -0.09(-0.84%) |
Jan 18, 2011 | 10.53 | 10.57 | 10.42 | 10.44 | 18,369,106 | -0.08(-0.79%) |
Jan 14, 2011 | 10.51 | 10.55 | 10.43 | 10.52 | 19,163,054 | -0.02(-0.23%) |
Jan 13, 2011 | 10.45 | 10.76 | 10.39 | 10.55 | 37,056,464 | +0.25(+2.43%) |
Jan 12, 2011 | 10.16 | 10.30 | 10.14 | 10.30 | 19,621,668 | +0.21(+2.05%) |
Jan 11, 2011 | 9.852 | 10.12 | 9.788 | 10.09 | 16,011,119 | +0.25(+2.50%) |
Jan 10, 2011 | 9.693 | 9.876 | 9.693 | 9.844 | 17,909,408 | -0.07(-0.68%) |
Jan 07, 2011 | 9.792 | 9.924 | 9.701 | 9.912 | 15,349,409 | +0.16(+1.59%) |
Jan 06, 2011 | 9.816 | 9.816 | 9.649 | 9.757 | 8,158,403 | -0.02(-0.20%) |
Jan 05, 2011 | 9.705 | 9.840 | 9.649 | 9.776 | 13,206,110 | +0.02(+0.16%) |
Jan 04, 2011 | 9.824 | 9.864 | 9.665 | 9.760 | 15,622,489 | -0.07(-0.73%) |
Jan 03, 2011 | 9.932 | 10.02 | 9.808 | 9.832 | 18,381,126 | +0.00(+0.00%) |
Dec 31, 2010 | 9.764 | 9.900 | 9.757 | 9.832 | 7,766,013 | +0.02(+0.24%) |
Dec 30, 2010 | 9.757 | 9.900 | 9.733 | 9.808 | 5,868,652 | -0.04(-0.36%) |
Dec 29, 2010 | 9.828 | 9.864 | 9.764 | 9.844 | 5,207,767 | +0.05(+0.53%) |
Dec 28, 2010 | 9.816 | 9.840 | 9.764 | 9.792 | 4,425,203 | -0.00(-0.04%) |
Dec 27, 2010 | 9.768 | 9.820 | 9.721 | 9.796 | 4,756,160 | +0.00(+0.04%) |
Dec 23, 2010 | 9.800 | 9.842 | 9.774 | 9.792 | 4,832,170 | -0.01(-0.08%) |
Dec 22, 2010 | 9.836 | 9.852 | 9.760 | 9.800 | 7,129,742 | +0.04(+0.37%) |
Dec 21, 2010 | 9.760 | 9.820 | 9.737 | 9.764 | 7,454,615 | +0.05(+0.49%) |
Dec 20, 2010 | 9.502 | 9.757 | 9.502 | 9.717 | 13,241,502 | +0.21(+2.22%) |
Dec 17, 2010 | 9.403 | 9.629 | 9.387 | 9.506 | 15,801,692 | +0.10(+1.06%) |
Dec 16, 2010 | 9.446 | 9.458 | 9.331 | 9.406 | 12,510,980 | -0.01(-0.08%) |
Dec 15, 2010 | 9.482 | 9.530 | 9.291 | 9.414 | 20,851,702 | -0.11(-1.17%) |
Dec 14, 2010 | 9.621 | 9.667 | 9.502 | 9.526 | 22,804,494 | -0.08(-0.79%) |
Dec 13, 2010 | 9.570 | 9.742 | 9.554 | 9.601 | 25,297,344 | +0.06(+0.67%) |
Dec 10, 2010 | 9.546 | 9.601 | 9.434 | 9.538 | 19,825,984 | +0.02(+0.21%) |
Dec 09, 2010 | 9.379 | 9.566 | 9.339 | 9.518 | 17,241,830 | +0.18(+1.87%) |
Dec 08, 2010 | 9.355 | 9.403 | 9.243 | 9.343 | 13,558,804 | -0.01(-0.06%) |
Dec 07, 2010 | 9.555 | 9.594 | 9.297 | 9.349 | 24,334,936 | -0.12(-1.25%) |
Dec 06, 2010 | 9.369 | 9.602 | 9.297 | 9.468 | 21,843,046 | +0.08(+0.89%) |
Dec 03, 2010 | 9.349 | 9.434 | 9.309 | 9.384 | 13,107,615 | -0.02(-0.21%) |
Dec 02, 2010 | 9.218 | 9.440 | 9.183 | 9.404 | 15,602,536 | +0.17(+1.89%) |
Dec 01, 2010 | 9.183 | 9.337 | 9.183 | 9.230 | 23,972,914 | +0.21(+2.28%) |
Nov 30, 2010 | 8.933 | 9.088 | 8.866 | 9.024 | 22,757,846 | -0.02(-0.22%) |
Nov 29, 2010 | 8.922 | 9.044 | 8.898 | 9.044 | 18,303,290 | -0.02(-0.17%) |
Nov 26, 2010 | 9.107 | 9.183 | 9.024 | 9.060 | 5,578,942 | -0.15(-1.59%) |
Nov 24, 2010 | 9.115 | 9.206 | 9.206 | 9.206 | 10,692,280 | +0.13(+1.39%) |
Nov 23, 2010 | 9.147 | 9.167 | 9.001 | 9.080 | 17,571,536 | -0.18(-1.97%) |
Nov 22, 2010 | 9.210 | 9.266 | 9.056 | 9.262 | 15,498,349 | -0.04(-0.43%) |
Nov 19, 2010 | 9.250 | 9.305 | 9.100 | 9.301 | 15,199,161 | +0.01(+0.09%) |
Nov 18, 2010 | 9.210 | 9.337 | 9.187 | 9.293 | 17,540,978 | +0.13(+1.42%) |
Nov 17, 2010 | 8.977 | 9.206 | 8.941 | 9.163 | 21,030,242 | +0.18(+2.03%) |
Nov 16, 2010 | 8.957 | 9.092 | 8.866 | 8.981 | 25,713,470 | -0.05(-0.57%) |
Nov 15, 2010 | 9.147 | 9.297 | 9.013 | 9.032 | 21,990,264 | -0.09(-0.95%) |
Nov 12, 2010 | 9.305 | 9.479 | 9.060 | 9.119 | 29,745,796 | -0.22(-2.37%) |
Nov 11, 2010 | 8.882 | 9.392 | 8.842 | 9.341 | 47,079,784 | +0.36(+3.96%) |
Nov 10, 2010 | 9.020 | 9.096 | 8.918 | 8.985 | 23,778,368 | -0.09(-1.05%) |
Nov 09, 2010 | 9.001 | 9.218 | 8.858 | 9.080 | 28,369,576 | +0.14(+1.55%) |
Nov 08, 2010 | 8.815 | 8.961 | 8.779 | 8.941 | 17,635,682 | +0.10(+1.16%) |
Nov 05, 2010 | 8.783 | 8.850 | 8.704 | 8.838 | 15,020,569 | +0.04(+0.49%) |
Nov 04, 2010 | 8.593 | 8.803 | 8.558 | 8.795 | 19,075,362 | +0.32(+3.73%) |
Nov 03, 2010 | 8.530 | 8.550 | 8.300 | 8.478 | 13,973,512 | -0.06(-0.65%) |
Nov 02, 2010 | 8.439 | 8.605 | 8.411 | 8.534 | 15,944,785 | +0.15(+1.84%) |
Nov 01, 2010 | 8.562 | 8.581 | 8.324 | 8.380 | 19,471,600 | -0.13(-1.53%) |
Oct 29, 2010 | 8.292 | 8.550 | 8.273 | 8.510 | 25,603,758 | +0.14(+1.70%) |
Oct 28, 2010 | 8.087 | 8.565 | 8.063 | 8.368 | 40,528,616 | +0.17(+2.12%) |
Oct 27, 2010 | 8.023 | 8.217 | 7.992 | 8.194 | 25,931,344 | -0.05(-0.58%) |
Oct 25, 2010 | 8.387 | 8.451 | 8.233 | 8.241 | 16,409,538 | -0.06(-0.76%) |
Oct 22, 2010 | 8.419 | 8.471 | 8.277 | 8.304 | 11,424,210 | -0.08(-0.94%) |
Oct 21, 2010 | 8.502 | 8.562 | 8.289 | 8.383 | 17,409,238 | -0.08(-0.89%) |
Oct 20, 2010 | 8.348 | 8.589 | 8.348 | 8.459 | 21,844,620 | +0.15(+1.76%) |
Oct 19, 2010 | 8.376 | 8.451 | 8.253 | 8.312 | 25,458,980 | -0.20(-2.32%) |
Oct 18, 2010 | 8.419 | 8.542 | 8.334 | 8.510 | 15,857,911 | +0.11(+1.27%) |
Oct 15, 2010 | 8.498 | 8.502 | 8.308 | 8.403 | 32,008,856 | -0.02(-0.23%) |
Oct 14, 2010 | 8.506 | 8.562 | 8.340 | 8.423 | 18,259,240 | -0.09(-1.11%) |
Oct 13, 2010 | 7.960 | 8.799 | 7.921 | 8.518 | 86,401,208 | +0.76(+9.79%) |
Oct 12, 2010 | 7.766 | 7.794 | 7.656 | 7.758 | 9,267,475 | -0.04(-0.51%) |
Oct 11, 2010 | 7.826 | 7.881 | 7.774 | 7.798 | 6,510,041 | -0.00(-0.05%) |
Oct 08, 2010 | 7.802 | 7.826 | 7.640 | 7.802 | 13,181,469 | +0.16(+2.07%) |
Oct 07, 2010 | 7.703 | 7.703 | 7.541 | 7.644 | 13,285,130 | +0.00(+0.00%) |
Oct 06, 2010 | 7.600 | 7.711 | 7.545 | 7.644 | 14,059,442 | +0.02(+0.26%) |
Oct 05, 2010 | 7.620 | 7.667 | 7.553 | 7.624 | 338 | +0.10(+1.31%) |
Oct 04, 2010 | 7.636 | 7.663 | 7.470 | 7.525 | 11,967,467 | -0.14(-1.81%) |
Oct 01, 2010 | 7.663 | 7.715 | 7.525 | 7.663 | 14,118,671 | +0.10(+1.34%) |
Sep 30, 2010 | 7.559 | 7.636 | 7.477 | 7.562 | 34,754 | +0.02(+0.28%) |
Sep 29, 2010 | 7.438 | 7.576 | 7.422 | 7.541 | 8,864,322 | +0.07(+0.90%) |
Sep 28, 2010 | 7.430 | 7.489 | 7.319 | 7.474 | 7,252,338 | +0.06(+0.85%) |
Sep 27, 2010 | 7.446 | 7.501 | 7.410 | 7.410 | 6,798,487 | -0.05(-0.64%) |
Sep 24, 2010 | 7.418 | 7.568 | 7.327 | 7.458 | 14,729,479 | +0.14(+1.89%) |
Sep 23, 2010 | 7.319 | 7.414 | 7.268 | 7.319 | 12,300,841 | -0.06(-0.80%) |
Sep 22, 2010 | 7.422 | 7.505 | 7.379 | 7.379 | 12,068,103 | -0.06(-0.85%) |
Sep 21, 2010 | 7.485 | 7.525 | 7.371 | 7.442 | 12,942,720 | -0.02(-0.27%) |
Sep 20, 2010 | 7.295 | 7.497 | 7.292 | 7.462 | 15,844,540 | +0.18(+2.50%) |
Sep 17, 2010 | 7.280 | 7.351 | 7.189 | 7.280 | 20,831,784 | -0.28(-3.66%) |
Sep 15, 2010 | 7.568 | 7.608 | 7.509 | 7.557 | 12,387,292 | -0.09(-1.24%) |
Sep 14, 2010 | 7.747 | 7.794 | 7.644 | 7.652 | 11,527,171 | -0.13(-1.73%) |
Sep 13, 2010 | 7.707 | 7.794 | 7.652 | 7.786 | 15,394,435 | +0.17(+2.18%) |
Sep 10, 2010 | 7.648 | 7.679 | 7.608 | 7.620 | 10,331,616 | -0.01(-0.10%) |
Sep 09, 2010 | 7.695 | 7.711 | 7.580 | 7.628 | 10,467,428 | +0.03(+0.36%) |
Sep 08, 2010 | 7.537 | 7.632 | 7.529 | 7.600 | 18,854,322 | +0.08(+1.11%) |
Sep 07, 2010 | 7.557 | 7.588 | 7.474 | 7.517 | 1,574 | -0.13(-1.66%) |
Sep 03, 2010 | 7.628 | 7.691 | 7.553 | 7.644 | 12,791,545 | +0.08(+0.99%) |
Sep 02, 2010 | 7.450 | 7.580 | 7.418 | 7.568 | 475 | +0.11(+1.43%) |
Sep 01, 2010 | 7.295 | 7.481 | 7.256 | 7.462 | 16,081,300 | +0.28(+3.91%) |
Aug 31, 2010 | 7.177 | 7.252 | 7.110 | 7.181 | 17,758 | -0.03(-0.38%) |
Aug 30, 2010 | 7.307 | 7.369 | 7.189 | 7.208 | 12,789,894 | -0.11(-1.57%) |
Aug 27, 2010 | 7.145 | 7.331 | 7.058 | 7.323 | 14,631,749 | +0.14(+1.93%) |
Aug 26, 2010 | 7.236 | 7.355 | 7.153 | 7.185 | 17,083,232 | +0.00(+0.00%) |
Aug 25, 2010 | 7.090 | 7.204 | 7.011 | 7.185 | 200,488 | +0.08(+1.09%) |
Aug 24, 2010 | 7.151 | 7.210 | 7.076 | 7.108 | 1,982 | -0.16(-2.16%) |
Aug 23, 2010 | 7.347 | 7.445 | 7.261 | 7.265 | 9,872,697 | -0.06(-0.86%) |
Aug 20, 2010 | 7.367 | 7.410 | 7.269 | 7.328 | 12,819,050 | -0.10(-1.32%) |
Aug 19, 2010 | 7.579 | 7.587 | 7.402 | 7.426 | 1,982 | -0.19(-2.48%) |
Aug 18, 2010 | 7.713 | 7.746 | 7.582 | 7.614 | 1,272 | -0.12(-1.57%) |
Aug 17, 2010 | 7.720 | 7.772 | 7.685 | 7.736 | 10,272,919 | +0.10(+1.29%) |
Aug 16, 2010 | 7.630 | 7.689 | 7.516 | 7.638 | 7,775,062 | +0.00(+0.00%) |
Aug 13, 2010 | 7.638 | 7.732 | 7.610 | 7.638 | 7,480,218 | -0.00(-0.05%) |
Aug 12, 2010 | 7.618 | 7.705 | 7.575 | 7.642 | 9,391,091 | -0.07(-0.87%) |
Aug 11, 2010 | 7.886 | 7.893 | 7.665 | 7.709 | 6,675 | -0.34(-4.20%) |
Aug 10, 2010 | 8.054 | 8.082 | 7.952 | 8.047 | 11,044,680 | -0.11(-1.40%) |
Aug 09, 2010 | 8.216 | 8.251 | 8.125 | 8.161 | 9,475,937 | -0.03(-0.34%) |
Aug 06, 2010 | 8.188 | 8.212 | 8.043 | 8.188 | 20,330,686 | +0.02(+0.19%) |
Aug 05, 2010 | 8.003 | 8.176 | 7.913 | 8.172 | 19,813,366 | +0.12(+1.51%) |
Aug 04, 2010 | 7.968 | 8.078 | 7.925 | 8.051 | 381 | +0.09(+1.14%) |
Aug 03, 2010 | 7.929 | 7.996 | 7.858 | 7.960 | 11,753,354 | +0.03(+0.35%) |
Aug 02, 2010 | 7.838 | 7.960 | 7.748 | 7.933 | 14,178,711 | +0.31(+4.02%) |
Jul 30, 2010 | 7.626 | 7.677 | 7.362 | 7.626 | 16,786,306 | +0.11(+1.41%) |
Jul 29, 2010 | 7.292 | 7.618 | 7.292 | 7.520 | 21,318,854 | -0.12(-1.59%) |
Jul 28, 2010 | 7.642 | 7.803 | 7.610 | 7.642 | 1,186 | -0.11(-1.47%) |
Jul 27, 2010 | 7.756 | 7.834 | 7.685 | 7.756 | 1,585 | -0.04(-0.45%) |
Jul 26, 2010 | 7.689 | 7.842 | 7.689 | 7.791 | 13,154,270 | +0.07(+0.86%) |
Jul 23, 2010 | 7.646 | 7.756 | 7.563 | 7.724 | 9,510,903 | +0.05(+0.72%) |
Jul 22, 2010 | 7.575 | 7.732 | 7.532 | 7.669 | 3,838 | +0.20(+2.68%) |
Jul 21, 2010 | 7.599 | 7.599 | 7.379 | 7.469 | 14,316,647 | -0.09(-1.14%) |
Jul 20, 2010 | 7.555 | 7.583 | 7.221 | 7.555 | 13,655,474 | +0.19(+2.56%) |
Jul 19, 2010 | 7.335 | 7.443 | 7.261 | 7.367 | 9,450,745 | +0.03(+0.43%) |
Jul 16, 2010 | 7.335 | 7.512 | 7.292 | 7.335 | 16,418,022 | -0.13(-1.76%) |
Jul 15, 2010 | 7.575 | 7.609 | 7.387 | 7.467 | 13,385,731 | -0.11(-1.48%) |
Jul 14, 2010 | 7.587 | 7.642 | 7.516 | 7.579 | 12,063,178 | -0.07(-0.92%) |
Jul 13, 2010 | 7.650 | 7.701 | 7.587 | 7.650 | 7,472 | +0.10(+1.30%) |
Jul 12, 2010 | 7.485 | 7.571 | 7.414 | 7.552 | 14,448,006 | +0.04(+0.47%) |
Jul 09, 2010 | 7.516 | 7.544 | 7.426 | 7.516 | 9,143,927 | +0.01(+0.16%) |
Jul 08, 2010 | 7.477 | 7.520 | 7.347 | 7.504 | 108,424 | +0.13(+1.70%) |
Jul 07, 2010 | 6.994 | 7.387 | 6.994 | 7.379 | 27,829,610 | +0.37(+5.33%) |
Jul 06, 2010 | 7.068 | 7.155 | 6.927 | 7.005 | 4,199 | +0.06(+0.91%) |
Jul 02, 2010 | 6.943 | 7.147 | 6.888 | 6.943 | 18,394,460 | -0.09(-1.28%) |
Jul 01, 2010 | 7.194 | 7.249 | 6.903 | 7.033 | 29,714,280 | -0.15(-2.08%) |
Jun 30, 2010 | 7.347 | 7.387 | 7.143 | 7.182 | 6,665 | -0.09(-1.24%) |
Jun 29, 2010 | 7.548 | 7.548 | 7.210 | 7.273 | 29,003,098 | -0.51(-6.61%) |
Jun 25, 2010 | 7.787 | 7.874 | 7.646 | 7.787 | 26,621,664 | +0.01(+0.15%) |
Jun 24, 2010 | 7.901 | 7.929 | 7.740 | 7.775 | 15,149,561 | -0.14(-1.79%) |
Jun 23, 2010 | 7.984 | 8.003 | 7.815 | 7.917 | 16,258,452 | -0.05(-0.59%) |
Jun 22, 2010 | 8.326 | 8.377 | 7.933 | 7.964 | 21,050,996 | -0.36(-4.30%) |
Jun 21, 2010 | 8.546 | 8.569 | 8.263 | 8.322 | 14,835,611 | -0.09(-1.12%) |
Jun 18, 2010 | 8.416 | 8.518 | 8.302 | 8.416 | 23,349,976 | +0.14(+1.66%) |
Jun 17, 2010 | 8.318 | 8.349 | 8.180 | 8.278 | 17,504,716 | +0.07(+0.81%) |
Jun 16, 2010 | 8.208 | 8.320 | 8.157 | 8.212 | 22,528,074 | -0.07(-0.85%) |
Jun 15, 2010 | 7.944 | 8.306 | 7.937 | 8.282 | 21,652,428 | +0.45(+5.72%) |
Jun 14, 2010 | 7.964 | 8.007 | 7.823 | 7.834 | 14,341,608 | -0.03(-0.40%) |
Jun 11, 2010 | 7.693 | 7.870 | 7.681 | 7.866 | 11,706,385 | +0.02(+0.30%) |
Jun 10, 2010 | 7.693 | 7.850 | 7.642 | 7.842 | 19,709,908 | +0.31(+4.12%) |
Jun 09, 2010 | 7.618 | 7.842 | 7.493 | 7.532 | 19,065,902 | +0.03(+0.34%) |
Jun 08, 2010 | 7.319 | 7.522 | 7.280 | 7.506 | 21,837,362 | +0.17(+2.29%) |
Jun 07, 2010 | 7.569 | 7.622 | 7.323 | 7.339 | 18,497,644 | -0.17(-2.29%) |
Jun 04, 2010 | 7.510 | 7.834 | 7.475 | 7.510 | 22,137,662 | -0.34(-4.33%) |
Jun 03, 2010 | 7.592 | 7.869 | 7.538 | 7.850 | 19,975,016 | +0.24(+3.18%) |
Jun 02, 2010 | 7.456 | 7.608 | 7.397 | 7.608 | 768 | +0.23(+3.18%) |