Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 15.55 | 15.59 | 15.45 | 15.47 | 14,036,772 | +0.02(+0.15%) |
Jun 29, 2011 | 15.37 | 15.58 | 15.33 | 15.45 | 17,896,962 | +0.07(+0.46%) |
Jun 28, 2011 | 14.89 | 15.39 | 14.84 | 15.38 | 22,919,690 | +0.49(+3.32%) |
Jun 27, 2011 | 14.59 | 14.90 | 14.51 | 14.89 | 15,449,949 | +0.25(+1.71%) |
Jun 24, 2011 | 14.76 | 14.85 | 14.59 | 14.64 | 12,977,062 | -0.15(-1.01%) |
Jun 23, 2011 | 14.45 | 14.79 | 14.42 | 14.79 | 24,681,814 | +0.18(+1.21%) |
Jun 22, 2011 | 14.34 | 14.70 | 14.26 | 14.61 | 23,016,358 | +0.22(+1.50%) |
Jun 21, 2011 | 14.11 | 14.44 | 14.02 | 14.39 | 17,138,996 | +0.35(+2.51%) |
Jun 20, 2011 | 14.04 | 14.12 | 13.77 | 14.04 | 14,726,696 | +0.15(+1.10%) |
Jun 17, 2011 | 13.93 | 14.03 | 13.80 | 13.89 | 17,460,172 | +0.12(+0.85%) |
Jun 16, 2011 | 13.62 | 13.85 | 13.61 | 13.77 | 16,651,594 | +0.11(+0.80%) |
Jun 15, 2011 | 13.63 | 13.84 | 13.60 | 13.66 | 12,684,626 | -0.16(-1.16%) |
Jun 14, 2011 | 13.77 | 13.87 | 13.74 | 13.82 | 12,878,707 | +0.14(+1.06%) |
Jun 13, 2011 | 13.77 | 13.90 | 13.56 | 13.68 | 16,380,156 | -0.08(-0.61%) |
Jun 10, 2011 | 13.87 | 13.91 | 13.72 | 13.76 | 14,776,014 | -0.16(-1.17%) |
Jun 09, 2011 | 14.01 | 14.04 | 13.91 | 13.92 | 11,745,087 | -0.08(-0.59%) |
Jun 08, 2011 | 14.04 | 14.16 | 13.93 | 14.01 | 13,170,050 | -0.07(-0.53%) |
Jun 07, 2011 | 14.11 | 14.21 | 14.07 | 14.08 | 13,085,989 | +0.07(+0.53%) |
Jun 06, 2011 | 14.21 | 14.35 | 13.91 | 14.01 | 23,738,166 | +0.23(+1.65%) |
Jun 03, 2011 | 13.87 | 13.91 | 13.73 | 13.78 | 18,655,076 | -0.44(-3.11%) |
May 24, 2011 | 14.24 | 14.33 | 14.15 | 14.22 | 12,410,406 | -0.06(-0.41%) |
May 23, 2011 | 14.11 | 14.40 | 14.08 | 14.28 | 15,452,756 | -0.07(-0.46%) |
May 20, 2011 | 14.50 | 14.57 | 14.26 | 14.35 | 13,445,046 | -0.21(-1.43%) |
May 19, 2011 | 14.36 | 14.64 | 14.36 | 14.55 | 20,037,306 | +0.21(+1.45%) |
May 18, 2011 | 13.90 | 14.37 | 13.81 | 14.35 | 27,619,604 | +0.51(+3.71%) |
May 17, 2011 | 13.71 | 13.84 | 13.65 | 13.83 | 22,371,040 | +0.05(+0.40%) |
May 16, 2011 | 14.10 | 14.13 | 13.76 | 13.78 | 18,017,492 | -0.39(-2.74%) |
May 13, 2011 | 14.28 | 14.33 | 14.08 | 14.17 | 13,273,529 | -0.12(-0.82%) |
May 12, 2011 | 14.01 | 14.30 | 13.96 | 14.28 | 11,543,968 | +0.26(+1.84%) |
May 11, 2011 | 14.17 | 14.24 | 13.91 | 14.02 | 16,713,447 | -0.17(-1.22%) |
May 10, 2011 | 14.24 | 14.29 | 14.09 | 14.20 | 15,936,582 | +0.04(+0.30%) |
May 09, 2011 | 14.31 | 14.36 | 14.14 | 14.15 | 12,515,834 | -0.11(-0.77%) |
May 06, 2011 | 14.44 | 14.71 | 14.25 | 14.26 | 16,723,604 | +0.01(+0.08%) |
May 05, 2011 | 14.21 | 14.47 | 14.18 | 14.25 | 12,409,559 | -0.03(-0.19%) |
May 04, 2011 | 14.18 | 14.31 | 14.04 | 14.28 | 14,882,980 | +0.11(+0.74%) |
May 03, 2011 | 14.25 | 14.28 | 13.98 | 14.17 | 15,564,359 | -0.15(-1.04%) |
May 02, 2011 | 14.37 | 14.38 | 14.16 | 14.32 | 19,438,486 | +0.19(+1.33%) |
Apr 29, 2011 | 14.39 | 14.43 | 14.10 | 14.14 | 51,323,004 | -0.27(-1.84%) |
Apr 28, 2011 | 14.25 | 14.63 | 14.19 | 14.40 | 29,106,802 | -0.12(-0.83%) |
Apr 27, 2011 | 14.37 | 14.56 | 14.34 | 14.52 | 23,469,034 | +0.23(+1.61%) |
Apr 26, 2011 | 14.49 | 14.55 | 14.21 | 14.29 | 17,831,240 | -0.11(-0.73%) |
Apr 25, 2011 | 14.44 | 14.49 | 14.30 | 14.40 | 10,442,992 | -0.05(-0.35%) |
Apr 21, 2011 | 14.33 | 14.54 | 14.32 | 14.45 | 16,587,149 | +0.04(+0.30%) |
Apr 20, 2011 | 14.27 | 14.45 | 14.26 | 14.40 | 16,772,890 | +0.29(+2.02%) |
Apr 19, 2011 | 13.99 | 14.17 | 13.95 | 14.12 | 13,540,416 | +0.14(+0.98%) |
Apr 18, 2011 | 13.99 | 14.01 | 13.67 | 13.98 | 14,256,222 | -0.22(-1.57%) |
Apr 15, 2011 | 14.05 | 14.21 | 13.91 | 14.21 | 16,305,829 | +0.16(+1.14%) |
Apr 14, 2011 | 13.83 | 14.05 | 13.78 | 14.05 | 12,544,818 | +0.06(+0.45%) |
Apr 13, 2011 | 14.03 | 14.12 | 13.91 | 13.98 | 11,689,319 | +0.01(+0.11%) |
Apr 12, 2011 | 13.76 | 13.99 | 13.76 | 13.97 | 13,331,507 | +0.11(+0.79%) |
Apr 11, 2011 | 14.01 | 14.14 | 13.75 | 13.86 | 12,267,162 | -0.11(-0.78%) |
Apr 08, 2011 | 14.07 | 14.19 | 13.82 | 13.97 | 14,104,281 | -0.05(-0.36%) |
Apr 07, 2011 | 14.12 | 14.23 | 13.92 | 14.02 | 15,301,603 | -0.19(-1.35%) |
Apr 06, 2011 | 14.31 | 14.40 | 14.08 | 14.21 | 10,285,809 | -0.00(-0.03%) |
Apr 05, 2011 | 14.30 | 14.33 | 14.13 | 14.21 | 13,765,076 | -0.13(-0.90%) |
Apr 04, 2011 | 14.59 | 14.68 | 14.28 | 14.34 | 13,940,343 | -0.20(-1.40%) |
Apr 01, 2011 | 14.55 | 14.71 | 14.47 | 14.55 | 14,009,055 | +0.12(+0.81%) |
Mar 31, 2011 | 14.31 | 14.46 | 14.25 | 14.43 | 16,336,136 | +0.09(+0.63%) |
Mar 30, 2011 | 14.51 | 14.52 | 14.25 | 14.34 | 15,283,000 | -0.05(-0.38%) |
Mar 29, 2011 | 14.31 | 14.51 | 14.22 | 14.39 | 15,435,131 | -0.01(-0.05%) |
Mar 28, 2011 | 14.44 | 14.49 | 14.23 | 14.40 | 18,333,208 | -0.01(-0.05%) |
Mar 25, 2011 | 14.75 | 14.76 | 14.37 | 14.41 | 17,264,006 | -0.27(-1.81%) |
Mar 24, 2011 | 14.38 | 14.78 | 14.20 | 14.67 | 40,607,104 | +0.35(+2.43%) |
Mar 23, 2011 | 13.65 | 14.37 | 13.57 | 14.33 | 29,397,870 | +0.68(+4.98%) |
Mar 22, 2011 | 13.76 | 13.76 | 13.59 | 13.65 | 15,475,046 | -0.14(-1.02%) |
Mar 21, 2011 | 13.82 | 13.89 | 13.73 | 13.79 | 13,024,336 | +0.14(+1.00%) |
Mar 18, 2011 | 13.88 | 13.94 | 13.59 | 13.65 | 29,920,826 | -0.05(-0.37%) |
Mar 17, 2011 | 13.90 | 13.92 | 13.69 | 13.70 | 16,468,729 | +0.04(+0.26%) |
Mar 16, 2011 | 13.62 | 13.89 | 13.62 | 13.67 | 24,880,486 | -0.28(-2.02%) |
Mar 15, 2011 | 13.56 | 14.04 | 13.54 | 13.95 | 23,002,206 | -0.00(-0.03%) |
Mar 14, 2011 | 14.18 | 14.26 | 13.86 | 13.95 | 32,001,828 | -0.32(-2.27%) |
Mar 11, 2011 | 14.56 | 14.69 | 14.18 | 14.28 | 39,037,712 | -0.55(-3.71%) |
Mar 10, 2011 | 14.48 | 14.92 | 14.42 | 14.83 | 92,458,728 | +1.34(+9.93%) |
Mar 09, 2011 | 13.26 | 13.51 | 13.17 | 13.49 | 21,420,760 | +0.21(+1.56%) |
Mar 08, 2011 | 13.17 | 13.40 | 13.12 | 13.28 | 21,734,200 | +0.16(+1.22%) |
Mar 07, 2011 | 13.28 | 13.58 | 13.01 | 13.12 | 33,889,404 | +0.19(+1.45%) |
Mar 04, 2011 | 12.85 | 12.96 | 12.74 | 12.93 | 20,796,750 | +0.04(+0.33%) |
Mar 03, 2011 | 12.69 | 12.99 | 12.68 | 12.89 | 16,784,038 | +0.31(+2.45%) |
Mar 02, 2011 | 12.61 | 12.65 | 12.39 | 12.58 | 20,812,500 | -0.07(-0.53%) |
Mar 01, 2011 | 12.98 | 13.03 | 12.59 | 12.65 | 26,212,870 | -0.23(-1.79%) |
Feb 28, 2011 | 12.81 | 12.91 | 12.73 | 12.88 | 23,083,330 | +0.19(+1.48%) |
Feb 25, 2011 | 12.53 | 12.76 | 12.50 | 12.69 | 24,746,242 | +0.23(+1.85%) |
Feb 24, 2011 | 12.42 | 12.48 | 12.17 | 12.46 | 24,145,292 | +0.00(+0.00%) |
Feb 23, 2011 | 12.79 | 12.80 | 12.26 | 12.46 | 21,358,476 | -0.34(-2.62%) |
Feb 22, 2011 | 13.15 | 13.25 | 12.76 | 12.80 | 19,337,370 | -0.48(-3.63%) |
Feb 18, 2011 | 13.06 | 13.29 | 12.99 | 13.28 | 20,337,184 | +0.20(+1.50%) |
Feb 17, 2011 | 13.07 | 13.15 | 12.99 | 13.08 | 12,537,793 | -0.03(-0.21%) |
Feb 16, 2011 | 13.00 | 13.15 | 12.94 | 13.11 | 13,664,857 | +0.15(+1.18%) |
Feb 15, 2011 | 13.05 | 13.10 | 12.94 | 12.96 | 14,510,588 | -0.16(-1.19%) |
Feb 14, 2011 | 13.05 | 13.19 | 12.96 | 13.11 | 20,438,230 | +0.09(+0.69%) |
Feb 11, 2011 | 12.89 | 13.03 | 12.79 | 13.02 | 15,697,699 | +0.07(+0.57%) |
Feb 10, 2011 | 12.84 | 12.99 | 12.79 | 12.95 | 22,863,896 | +0.07(+0.53%) |
Feb 09, 2011 | 12.89 | 12.94 | 12.80 | 12.88 | 11,095,849 | -0.05(-0.41%) |
Feb 08, 2011 | 12.59 | 12.96 | 12.59 | 12.93 | 17,370,402 | +0.30(+2.38%) |
Feb 07, 2011 | 12.69 | 12.78 | 12.58 | 12.63 | 15,776,102 | -0.04(-0.29%) |
Feb 04, 2011 | 12.57 | 12.73 | 12.47 | 12.67 | 18,504,510 | +0.08(+0.66%) |
Feb 03, 2011 | 12.53 | 12.65 | 12.46 | 12.59 | 16,433,552 | +0.06(+0.50%) |
Feb 02, 2011 | 12.51 | 12.54 | 12.32 | 12.52 | 16,840,440 | -0.02(-0.15%) |
Feb 01, 2011 | 12.35 | 12.57 | 12.28 | 12.54 | 27,063,360 | +0.28(+2.28%) |
Jan 31, 2011 | 12.27 | 12.34 | 11.96 | 12.26 | 32,361,208 | -0.08(-0.63%) |
Jan 28, 2011 | 12.86 | 12.88 | 12.26 | 12.34 | 34,484,736 | -0.51(-3.94%) |
Jan 27, 2011 | 12.57 | 13.01 | 12.46 | 12.85 | 42,337,904 | -0.02(-0.12%) |
Jan 26, 2011 | 13.07 | 13.07 | 12.73 | 12.86 | 47,760,572 | -0.23(-1.72%) |
Jan 25, 2011 | 12.94 | 13.14 | 12.92 | 13.09 | 23,466,220 | +0.06(+0.48%) |
Jan 24, 2011 | 12.90 | 13.03 | 12.80 | 13.02 | 15,394,900 | +0.11(+0.87%) |
Jan 21, 2011 | 13.00 | 13.11 | 12.86 | 12.91 | 29,736,320 | +0.01(+0.06%) |
Jan 20, 2011 | 12.86 | 12.99 | 12.75 | 12.90 | 23,965,708 | +0.07(+0.51%) |
Jan 19, 2011 | 12.63 | 12.86 | 12.63 | 12.84 | 16,689,901 | +0.00(+0.03%) |
Jan 18, 2011 | 12.73 | 12.93 | 12.71 | 12.83 | 20,161,692 | +0.12(+0.92%) |
Jan 14, 2011 | 12.52 | 12.73 | 12.52 | 12.72 | 14,483,556 | +0.11(+0.89%) |
Jan 13, 2011 | 12.49 | 12.62 | 12.49 | 12.60 | 14,443,827 | +0.08(+0.65%) |
Jan 12, 2011 | 12.67 | 12.70 | 12.47 | 12.52 | 21,109,012 | -0.02(-0.19%) |
Jan 11, 2011 | 12.80 | 12.80 | 12.51 | 12.55 | 20,698,756 | -0.20(-1.56%) |
Jan 10, 2011 | 12.63 | 12.81 | 12.50 | 12.74 | 19,979,216 | -0.00(-0.03%) |
Jan 07, 2011 | 12.46 | 12.78 | 12.39 | 12.75 | 25,445,044 | +0.32(+2.57%) |
Jan 06, 2011 | 12.59 | 12.64 | 12.36 | 12.43 | 17,038,838 | -0.15(-1.21%) |
Jan 05, 2011 | 12.55 | 12.77 | 12.54 | 12.58 | 14,694,985 | -0.05(-0.40%) |
Jan 04, 2011 | 12.93 | 12.95 | 12.62 | 12.63 | 17,106,458 | -0.30(-2.32%) |
Jan 03, 2011 | 12.64 | 13.00 | 12.62 | 12.93 | 16,410,117 | +0.44(+3.49%) |
Dec 31, 2010 | 12.60 | 12.63 | 12.43 | 12.50 | 8,158,811 | -0.11(-0.86%) |
Dec 30, 2010 | 12.60 | 12.66 | 12.52 | 12.60 | 6,308,842 | -0.04(-0.31%) |
Dec 29, 2010 | 12.65 | 12.73 | 12.60 | 12.64 | 6,002,049 | +0.05(+0.37%) |
Dec 28, 2010 | 12.64 | 12.71 | 12.46 | 12.60 | 8,014,576 | -0.03(-0.25%) |
Dec 27, 2010 | 12.70 | 12.71 | 12.51 | 12.63 | 6,002,237 | -0.06(-0.49%) |
Dec 23, 2010 | 12.75 | 12.83 | 12.65 | 12.69 | 8,700,025 | -0.12(-0.91%) |
Dec 22, 2010 | 12.83 | 12.89 | 12.76 | 12.81 | 8,722,999 | +0.03(+0.21%) |
Dec 21, 2010 | 12.85 | 12.85 | 12.64 | 12.78 | 9,383,877 | -0.03(-0.21%) |
Dec 20, 2010 | 12.78 | 12.86 | 12.65 | 12.81 | 11,133,312 | +0.06(+0.44%) |
Dec 17, 2010 | 12.66 | 12.81 | 12.59 | 12.75 | 23,038,258 | +0.08(+0.60%) |
Dec 16, 2010 | 12.64 | 12.76 | 12.52 | 12.67 | 20,662,384 | +0.28(+2.26%) |
Dec 15, 2010 | 12.49 | 12.59 | 12.31 | 12.39 | 17,726,172 | -0.09(-0.74%) |
Dec 14, 2010 | 12.42 | 12.56 | 12.37 | 12.49 | 12,963,708 | +0.05(+0.37%) |
Dec 13, 2010 | 12.73 | 12.74 | 12.44 | 12.44 | 14,028,579 | -0.23(-1.84%) |
Dec 10, 2010 | 12.61 | 12.72 | 12.49 | 12.67 | 10,552,393 | +0.07(+0.59%) |
Dec 09, 2010 | 12.72 | 12.76 | 12.51 | 12.60 | 15,068,358 | -0.07(-0.55%) |
Dec 08, 2010 | 12.79 | 12.79 | 12.62 | 12.67 | 11,043,945 | -0.08(-0.61%) |
Dec 07, 2010 | 12.83 | 12.87 | 12.69 | 12.75 | 17,401,970 | +0.02(+0.18%) |
Dec 06, 2010 | 12.68 | 12.76 | 12.62 | 12.73 | 13,211,076 | +0.00(+0.00%) |
Dec 03, 2010 | 12.67 | 12.79 | 12.48 | 12.73 | 21,130,192 | -0.02(-0.12%) |
Dec 02, 2010 | 12.39 | 12.76 | 12.36 | 12.74 | 25,841,732 | +0.41(+3.34%) |
Dec 01, 2010 | 12.06 | 12.46 | 12.06 | 12.33 | 26,206,984 | +0.43(+3.59%) |
Nov 30, 2010 | 11.79 | 12.03 | 11.72 | 11.90 | 22,094,874 | -0.07(-0.62%) |
Nov 29, 2010 | 11.92 | 12.03 | 11.75 | 11.97 | 17,369,114 | -0.14(-1.12%) |
Nov 26, 2010 | 12.13 | 12.19 | 12.08 | 12.11 | 5,979,541 | -0.13(-1.08%) |
Nov 24, 2010 | 11.95 | 12.24 | 12.24 | 12.24 | 26,501,646 | +0.42(+3.55%) |
Nov 23, 2010 | 11.87 | 11.96 | 11.73 | 11.82 | 22,107,052 | -0.18(-1.52%) |
Nov 22, 2010 | 11.90 | 12.09 | 11.86 | 12.01 | 17,259,376 | +0.04(+0.36%) |
Nov 19, 2010 | 11.85 | 12.02 | 11.78 | 11.96 | 17,384,270 | +0.07(+0.59%) |
Nov 18, 2010 | 11.75 | 12.00 | 11.69 | 11.89 | 17,485,958 | +0.23(+1.97%) |
Nov 17, 2010 | 11.57 | 11.72 | 11.45 | 11.66 | 13,481,004 | +0.06(+0.50%) |
Nov 16, 2010 | 11.82 | 11.98 | 11.58 | 11.61 | 19,086,086 | -0.32(-2.66%) |
Nov 15, 2010 | 11.65 | 12.01 | 11.65 | 11.92 | 24,490,420 | +0.23(+1.97%) |
Nov 12, 2010 | 11.89 | 11.89 | 11.56 | 11.69 | 16,685,838 | -0.21(-1.79%) |
Nov 11, 2010 | 11.66 | 11.99 | 11.62 | 11.90 | 14,714,969 | +0.10(+0.89%) |
Nov 10, 2010 | 11.66 | 11.91 | 11.62 | 11.80 | 19,587,346 | +0.12(+0.99%) |
Nov 09, 2010 | 11.94 | 11.94 | 11.61 | 11.68 | 19,452,096 | -0.18(-1.50%) |
Nov 08, 2010 | 11.81 | 11.97 | 11.69 | 11.86 | 20,157,404 | -0.09(-0.78%) |
Nov 05, 2010 | 11.84 | 12.12 | 11.75 | 11.96 | 47,311,876 | +0.43(+3.77%) |
Nov 04, 2010 | 11.49 | 11.62 | 11.44 | 11.52 | 37,969,032 | +0.25(+2.23%) |
Nov 03, 2010 | 11.16 | 11.34 | 11.08 | 11.27 | 17,247,950 | +0.09(+0.76%) |
Nov 02, 2010 | 11.19 | 11.29 | 11.14 | 11.18 | 11,994,203 | +0.03(+0.24%) |
Nov 01, 2010 | 11.11 | 11.23 | 11.01 | 11.16 | 14,322,152 | +0.10(+0.88%) |
Oct 29, 2010 | 10.90 | 11.13 | 10.88 | 11.06 | 17,474,668 | +0.13(+1.17%) |
Oct 28, 2010 | 11.02 | 11.04 | 10.86 | 10.93 | 10,498,542 | -0.01(-0.11%) |
Oct 27, 2010 | 10.92 | 10.97 | 10.85 | 10.94 | 14,376,406 | -0.05(-0.46%) |
Oct 25, 2010 | 11.06 | 11.15 | 10.98 | 10.99 | 14,713,626 | -0.04(-0.35%) |
Oct 22, 2010 | 10.47 | 11.08 | 10.47 | 11.03 | 29,401,622 | +0.46(+4.40%) |
Oct 21, 2010 | 10.64 | 10.77 | 10.46 | 10.57 | 13,730,073 | -0.06(-0.58%) |
Oct 20, 2010 | 10.49 | 10.74 | 10.47 | 10.63 | 17,243,490 | +0.14(+1.37%) |
Oct 19, 2010 | 10.55 | 10.64 | 10.39 | 10.49 | 17,579,900 | -0.10(-0.99%) |
Oct 18, 2010 | 10.63 | 10.67 | 10.53 | 10.59 | 14,156,920 | -0.07(-0.69%) |
Oct 15, 2010 | 10.69 | 10.69 | 10.52 | 10.67 | 15,265,481 | +0.04(+0.42%) |
Oct 14, 2010 | 10.51 | 10.75 | 10.51 | 10.62 | 18,851,632 | +0.06(+0.61%) |
Oct 13, 2010 | 10.55 | 10.59 | 10.41 | 10.56 | 18,544,680 | +0.05(+0.44%) |
Oct 12, 2010 | 10.07 | 10.57 | 10.03 | 10.51 | 37,467,208 | +0.45(+4.43%) |
Oct 11, 2010 | 10.07 | 10.22 | 10.02 | 10.07 | 14,827,218 | -0.03(-0.31%) |
Oct 08, 2010 | 10.10 | 10.19 | 9.941 | 10.10 | 11,906,818 | +0.00(+0.00%) |
Oct 07, 2010 | 10.11 | 10.15 | 9.999 | 10.10 | 13,401,857 | -0.01(-0.11%) |
Oct 06, 2010 | 10.10 | 10.15 | 9.968 | 10.11 | 19,105,264 | -0.06(-0.57%) |
Oct 05, 2010 | 10.10 | 10.22 | 10.05 | 10.17 | 18,445,720 | +0.22(+2.18%) |
Oct 04, 2010 | 9.992 | 10.05 | 9.825 | 9.949 | 14,086,331 | -0.10(-0.96%) |
Oct 01, 2010 | 10.03 | 10.10 | 9.889 | 10.05 | 22,536,134 | +0.15(+1.53%) |
Sep 30, 2010 | 10.04 | 10.11 | 9.829 | 9.895 | 21,614,872 | -0.10(-0.97%) |
Sep 29, 2010 | 10.14 | 10.15 | 9.930 | 9.992 | 16,869,254 | -0.13(-1.30%) |
Sep 28, 2010 | 10.21 | 10.29 | 9.961 | 10.12 | 19,325,974 | -0.00(-0.04%) |
Sep 27, 2010 | 10.08 | 10.22 | 10.08 | 10.13 | 19,665,644 | +0.01(+0.08%) |
Sep 24, 2010 | 10.01 | 10.15 | 9.999 | 10.12 | 29,957,804 | +0.26(+2.67%) |
Sep 23, 2010 | 9.934 | 10.14 | 9.825 | 9.856 | 18,163,296 | -0.19(-1.85%) |
Sep 22, 2010 | 10.16 | 10.24 | 10.00 | 10.04 | 15,813,584 | -0.09(-0.88%) |
Sep 21, 2010 | 10.15 | 10.20 | 10.06 | 10.13 | 18,537,466 | -0.05(-0.46%) |
Sep 20, 2010 | 9.918 | 10.20 | 9.891 | 10.18 | 17,074,586 | +0.29(+2.94%) |
Sep 17, 2010 | 10.01 | 10.02 | 9.848 | 9.887 | 21,554,140 | -0.09(-0.85%) |
Sep 15, 2010 | 9.910 | 9.984 | 9.848 | 9.972 | 14,396,911 | -0.01(-0.12%) |
Sep 14, 2010 | 9.953 | 10.02 | 9.887 | 9.984 | 15,819,647 | +0.01(+0.12%) |
Sep 13, 2010 | 9.895 | 10.07 | 9.895 | 9.972 | 22,418,932 | +0.14(+1.38%) |
Sep 10, 2010 | 9.659 | 9.852 | 9.624 | 9.837 | 16,523,859 | +0.22(+2.30%) |
Sep 09, 2010 | 9.670 | 9.670 | 9.500 | 9.616 | 13,335,766 | +0.02(+0.20%) |
Sep 08, 2010 | 9.639 | 9.721 | 9.562 | 9.597 | 15,758,039 | -0.03(-0.36%) |
Sep 07, 2010 | 9.639 | 9.697 | 9.554 | 9.631 | 16,565,027 | -0.08(-0.80%) |
Sep 03, 2010 | 9.674 | 9.755 | 9.573 | 9.709 | 15,205,286 | +0.16(+1.66%) |
Sep 02, 2010 | 9.163 | 9.558 | 9.120 | 9.550 | 30,898,630 | +0.38(+4.14%) |
Sep 01, 2010 | 8.977 | 9.205 | 8.919 | 9.171 | 18,546,504 | +0.27(+3.05%) |
Aug 31, 2010 | 8.985 | 9.093 | 8.787 | 8.900 | 27,258,202 | -0.17(-1.92%) |
Aug 30, 2010 | 9.082 | 9.155 | 9.051 | 9.074 | 15,397,257 | -0.02(-0.17%) |
Aug 27, 2010 | 9.054 | 9.132 | 8.874 | 9.089 | 15,633,504 | +0.08(+0.86%) |
Aug 26, 2010 | 9.066 | 9.147 | 8.977 | 9.012 | 19,443,678 | -0.03(-0.39%) |
Aug 25, 2010 | 8.752 | 9.093 | 8.714 | 9.047 | 25,572,176 | +0.21(+2.37%) |
Aug 24, 2010 | 9.023 | 9.023 | 8.791 | 8.838 | 35,911,432 | -0.33(-3.63%) |
Aug 23, 2010 | 9.341 | 9.422 | 9.171 | 9.171 | 17,080,914 | -0.14(-1.54%) |
Aug 20, 2010 | 9.302 | 9.337 | 9.202 | 9.314 | 14,092,908 | +0.00(+0.04%) |
Aug 19, 2010 | 9.422 | 9.497 | 9.240 | 9.310 | 17,428,966 | -0.18(-1.88%) |
Aug 18, 2010 | 9.349 | 9.604 | 9.221 | 9.488 | 16,623,094 | +0.08(+0.84%) |
Aug 17, 2010 | 9.267 | 9.523 | 9.233 | 9.409 | 18,154,340 | +0.18(+1.99%) |
Aug 16, 2010 | 9.244 | 9.353 | 9.166 | 9.225 | 19,012,986 | -0.07(-0.71%) |
Aug 13, 2010 | 9.415 | 9.439 | 9.275 | 9.291 | 15,743,920 | -0.18(-1.92%) |
Aug 12, 2010 | 9.415 | 9.531 | 9.395 | 9.473 | 15,446,289 | -0.08(-0.81%) |
Aug 11, 2010 | 9.647 | 9.666 | 9.430 | 9.550 | 23,820,030 | -0.29(-2.91%) |
Aug 10, 2010 | 9.864 | 9.914 | 9.724 | 9.837 | 16,657,145 | -0.10(-1.01%) |
Aug 09, 2010 | 9.833 | 9.961 | 9.833 | 9.937 | 13,372,435 | +0.13(+1.30%) |
Aug 06, 2010 | 9.600 | 9.825 | 9.585 | 9.810 | 19,342,528 | +0.06(+0.60%) |
Aug 05, 2010 | 9.693 | 9.775 | 9.589 | 9.752 | 19,811,020 | +0.00(+0.00%) |
Aug 04, 2010 | 9.620 | 9.775 | 9.562 | 9.752 | 18,927,876 | +0.18(+1.86%) |
Aug 03, 2010 | 9.558 | 9.628 | 9.438 | 9.573 | 18,440,666 | +0.02(+0.16%) |
Aug 02, 2010 | 9.690 | 9.705 | 9.535 | 9.558 | 21,447,062 | -0.02(-0.16%) |
Jul 30, 2010 | 9.419 | 9.612 | 9.342 | 9.573 | 20,353,734 | +0.01(+0.12%) |
Jul 29, 2010 | 9.658 | 9.708 | 9.385 | 9.562 | 17,408,042 | -0.07(-0.68%) |
Jul 28, 2010 | 9.716 | 9.770 | 9.558 | 9.627 | 20,029,036 | -0.07(-0.75%) |
Jul 27, 2010 | 9.858 | 9.858 | 9.612 | 9.700 | 22,322,410 | -0.08(-0.83%) |
Jul 26, 2010 | 9.735 | 9.851 | 9.623 | 9.781 | 25,310,896 | +0.00(+0.04%) |
Jul 23, 2010 | 9.693 | 9.824 | 9.608 | 9.778 | 23,223,698 | +0.09(+0.91%) |
Jul 22, 2010 | 9.550 | 9.731 | 9.381 | 9.689 | 50,417,068 | -0.01(-0.08%) |
Jul 21, 2010 | 9.939 | 10.01 | 9.681 | 9.697 | 31,302,614 | -0.23(-2.33%) |
Jul 20, 2010 | 9.631 | 9.935 | 9.573 | 9.928 | 19,255,188 | +0.11(+1.10%) |
Jul 19, 2010 | 9.778 | 9.905 | 9.662 | 9.820 | 18,869,834 | +0.05(+0.55%) |
Jul 16, 2010 | 10.09 | 10.19 | 9.735 | 9.766 | 25,417,002 | -0.30(-2.99%) |
Jul 15, 2010 | 10.05 | 10.09 | 9.878 | 10.07 | 16,331,523 | +0.05(+0.50%) |
Jul 14, 2010 | 9.962 | 10.07 | 9.920 | 10.02 | 15,465,483 | +0.02(+0.23%) |
Jul 13, 2010 | 9.847 | 10.04 | 9.812 | 9.993 | 20,660,350 | +0.26(+2.65%) |
Jul 12, 2010 | 9.735 | 9.831 | 9.623 | 9.735 | 16,750,551 | -0.01(-0.12%) |
Jul 09, 2010 | 9.585 | 9.762 | 9.570 | 9.747 | 18,396,132 | +0.18(+1.85%) |
Jul 08, 2010 | 9.462 | 9.604 | 9.396 | 9.570 | 27,237,540 | +0.17(+1.80%) |
Jul 07, 2010 | 9.115 | 9.419 | 9.061 | 9.400 | 23,454,740 | +0.30(+3.34%) |
Jul 06, 2010 | 9.469 | 9.512 | 9.042 | 9.096 | 37,958,916 | -0.28(-3.04%) |
Jul 02, 2010 | 9.539 | 9.550 | 9.288 | 9.381 | 21,974,416 | -0.12(-1.26%) |