Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.415 | 7.464 | 7.130 | 7.150 | 69,937,712 | -0.49(-6.43%) |
Jul 29, 2010 | 8.132 | 8.161 | 7.543 | 7.641 | 55,053,808 | -0.45(-5.58%) |
Jul 28, 2010 | 8.211 | 8.378 | 7.995 | 8.093 | 30,954,802 | -0.19(-2.25%) |
Jul 27, 2010 | 8.417 | 8.446 | 8.191 | 8.279 | 29,795,824 | -0.08(-0.94%) |
Jul 26, 2010 | 8.319 | 8.358 | 8.191 | 8.358 | 31,569,152 | +0.03(+0.35%) |
Jul 23, 2010 | 8.309 | 8.456 | 8.191 | 8.328 | 25,459,446 | -0.06(-0.70%) |
Jul 22, 2010 | 8.201 | 8.436 | 8.093 | 8.387 | 35,517,756 | +0.36(+4.53%) |
Jul 21, 2010 | 8.397 | 8.412 | 8.009 | 8.024 | 38,305,464 | -0.27(-3.31%) |
Jul 20, 2010 | 8.171 | 8.333 | 7.985 | 8.299 | 33,674,484 | +0.02(+0.24%) |
Jul 19, 2010 | 8.181 | 8.309 | 8.083 | 8.279 | 21,550,952 | +0.16(+1.93%) |
Jul 16, 2010 | 8.397 | 8.417 | 8.103 | 8.122 | 25,965,600 | -0.38(-4.50%) |
Jul 15, 2010 | 8.584 | 8.584 | 8.328 | 8.505 | 27,950,506 | -0.09(-1.03%) |
Jul 14, 2010 | 8.672 | 8.716 | 8.397 | 8.594 | 39,917,496 | +0.02(+0.23%) |
Jul 13, 2010 | 8.594 | 8.643 | 8.358 | 8.574 | 39,906,152 | +0.18(+2.11%) |
Jul 12, 2010 | 8.378 | 8.594 | 8.348 | 8.397 | 27,955,370 | -0.02(-0.23%) |
Jul 09, 2010 | 8.545 | 8.554 | 8.287 | 8.417 | 31,168,850 | -0.12(-1.38%) |
Jul 08, 2010 | 8.780 | 8.839 | 8.378 | 8.535 | 31,918,898 | -0.20(-2.25%) |
Jul 07, 2010 | 8.407 | 8.741 | 8.289 | 8.731 | 31,396,522 | +0.53(+6.47%) |
Jul 06, 2010 | 8.378 | 8.489 | 8.068 | 8.201 | 40,415,488 | +0.13(+1.58%) |
Jul 02, 2010 | 8.260 | 8.289 | 7.916 | 8.073 | 21,922,340 | -0.16(-1.91%) |
Jul 01, 2010 | 8.358 | 8.387 | 7.867 | 8.230 | 50,979,160 | -0.11(-1.30%) |
Jun 30, 2010 | 8.564 | 8.761 | 8.299 | 8.338 | 39,531,384 | -0.18(-2.08%) |
Jun 29, 2010 | 9.075 | 9.134 | 8.446 | 8.515 | 90,041,184 | -0.78(-8.35%) |
Jun 25, 2010 | 9.536 | 9.576 | 9.203 | 9.291 | 30,915,818 | -0.16(-1.66%) |
Jun 24, 2010 | 9.645 | 9.723 | 9.345 | 9.448 | 34,555,860 | -0.20(-2.04%) |
Jun 23, 2010 | 9.487 | 9.811 | 9.389 | 9.645 | 28,901,102 | +0.17(+1.84%) |
Jun 22, 2010 | 9.762 | 9.939 | 9.428 | 9.470 | 27,410,498 | -0.27(-2.80%) |
Jun 21, 2010 | 10.07 | 10.11 | 9.684 | 9.743 | 27,172,054 | -0.08(-0.80%) |
Jun 18, 2010 | 9.723 | 9.959 | 9.645 | 9.821 | 25,023,710 | +0.08(+0.81%) |
Jun 17, 2010 | 9.821 | 9.919 | 9.595 | 9.743 | 29,075,530 | +0.01(+0.10%) |
Jun 16, 2010 | 9.350 | 9.802 | 9.291 | 9.733 | 39,694,760 | +0.23(+2.38%) |
Jun 15, 2010 | 8.888 | 9.576 | 8.869 | 9.507 | 53,050,840 | +0.76(+8.64%) |
Jun 14, 2010 | 8.928 | 9.006 | 8.741 | 8.751 | 26,876,074 | -0.02(-0.22%) |
Jun 11, 2010 | 8.495 | 8.780 | 8.436 | 8.770 | 23,933,152 | +0.16(+1.82%) |
Jun 10, 2010 | 8.564 | 8.672 | 8.427 | 8.613 | 24,570,918 | +0.24(+2.81%) |
Jun 09, 2010 | 8.495 | 8.741 | 8.319 | 8.378 | 29,116,606 | -0.01(-0.12%) |
Jun 08, 2010 | 8.299 | 8.446 | 8.122 | 8.387 | 34,123,284 | +0.16(+1.91%) |
Jun 07, 2010 | 8.829 | 8.829 | 8.211 | 8.230 | 36,082,344 | -0.47(-5.39%) |
Jun 04, 2010 | 8.810 | 9.207 | 8.657 | 8.699 | 33,661,564 | -0.38(-4.14%) |
Jun 03, 2010 | 9.114 | 9.291 | 8.898 | 9.075 | 44,797,604 | +0.06(+0.65%) |
Jun 02, 2010 | 8.603 | 9.045 | 8.594 | 9.016 | 43,734,944 | +0.51(+6.00%) |
Jun 01, 2010 | 8.780 | 8.859 | 8.505 | 8.505 | 42,659,460 | -0.42(-4.73%) |
May 28, 2010 | 9.271 | 9.232 | 8.653 | 8.928 | 43,761,264 | -0.34(-3.71%) |
May 27, 2010 | 8.834 | 9.291 | 8.790 | 9.271 | 38,096,488 | +0.74(+8.63%) |
May 26, 2010 | 8.790 | 8.977 | 8.476 | 8.535 | 36,835,244 | -0.11(-1.25%) |
May 25, 2010 | 8.299 | 8.662 | 8.176 | 8.643 | 33,673,752 | +0.01(+0.11%) |
May 24, 2010 | 8.815 | 9.075 | 8.613 | 8.633 | 29,402,594 | -0.14(-1.57%) |
May 21, 2010 | 8.260 | 8.869 | 8.220 | 8.770 | 39,203,396 | +0.19(+2.17%) |
May 20, 2010 | 8.432 | 8.859 | 8.328 | 8.584 | 38,812,800 | -0.22(-2.46%) |
May 19, 2010 | 8.839 | 9.075 | 8.545 | 8.800 | 30,526,748 | -0.11(-1.27%) |
May 18, 2010 | 9.153 | 9.252 | 8.790 | 8.913 | 49,260,704 | -0.09(-1.04%) |
May 17, 2010 | 8.780 | 9.045 | 8.623 | 9.006 | 40,463,348 | +0.23(+2.57%) |
May 14, 2010 | 8.800 | 8.908 | 8.594 | 8.780 | 42,729,476 | -0.20(-2.19%) |
May 13, 2010 | 9.153 | 9.291 | 8.918 | 8.977 | 32,871,996 | -0.19(-2.04%) |
May 12, 2010 | 8.741 | 9.222 | 8.711 | 9.163 | 41,338,084 | +0.50(+5.78%) |
May 11, 2010 | 8.878 | 8.908 | 8.564 | 8.662 | 39,466,456 | -0.27(-2.97%) |
May 10, 2010 | 8.820 | 9.085 | 8.672 | 8.928 | 38,765,196 | +0.51(+6.07%) |
May 07, 2010 | 8.643 | 8.643 | 7.896 | 8.417 | 65,755,896 | -0.18(-2.06%) |
May 06, 2010 | 9.124 | 9.271 | 7.189 | 8.594 | 67,697,928 | -0.50(-5.51%) |
May 05, 2010 | 9.153 | 9.320 | 8.820 | 9.095 | 38,029,236 | -0.26(-2.73%) |
May 04, 2010 | 9.478 | 9.497 | 9.144 | 9.350 | 51,093,884 | -0.36(-3.74%) |
May 03, 2010 | 9.252 | 9.762 | 9.252 | 9.713 | 50,044,220 | +0.53(+5.78%) |
Apr 30, 2010 | 9.959 | 9.969 | 9.163 | 9.183 | 53,905,664 | -0.84(-8.42%) |
Apr 29, 2010 | 10.22 | 10.22 | 9.870 | 10.03 | 24,370,064 | -0.03(-0.29%) |
Apr 28, 2010 | 10.23 | 10.29 | 9.546 | 10.06 | 68,035,120 | -0.10(-0.97%) |
Apr 27, 2010 | 10.65 | 10.66 | 10.10 | 10.16 | 32,640,084 | -0.62(-5.74%) |
Apr 26, 2010 | 10.77 | 10.83 | 10.69 | 10.77 | 17,862,144 | -0.03(-0.27%) |
Apr 23, 2010 | 10.78 | 10.81 | 10.56 | 10.80 | 25,797,454 | +0.07(+0.64%) |
Apr 22, 2010 | 10.42 | 10.81 | 10.22 | 10.73 | 32,253,214 | +0.19(+1.77%) |
Apr 21, 2010 | 10.74 | 10.88 | 10.36 | 10.55 | 39,304,676 | -0.01(-0.09%) |
Apr 20, 2010 | 10.68 | 10.77 | 10.48 | 10.56 | 24,715,446 | -0.04(-0.37%) |
Apr 19, 2010 | 10.62 | 10.80 | 10.29 | 10.60 | 26,764,994 | -0.13(-1.19%) |
Apr 16, 2010 | 10.89 | 10.90 | 10.50 | 10.72 | 36,967,460 | -0.26(-2.33%) |
Apr 15, 2010 | 11.01 | 11.18 | 10.92 | 10.98 | 29,697,568 | -0.12(-1.06%) |
Apr 14, 2010 | 10.85 | 11.20 | 10.79 | 11.10 | 50,787,904 | +0.53(+5.02%) |
Apr 13, 2010 | 10.60 | 10.66 | 10.44 | 10.57 | 28,526,100 | -0.06(-0.55%) |
Apr 12, 2010 | 10.55 | 10.75 | 10.39 | 10.63 | 37,822,800 | +0.09(+0.84%) |
Apr 09, 2010 | 10.52 | 10.63 | 10.46 | 10.54 | 24,712,394 | +0.15(+1.42%) |
Apr 08, 2010 | 10.34 | 10.49 | 10.18 | 10.39 | 33,659,488 | +0.02(+0.19%) |
Apr 07, 2010 | 10.05 | 10.46 | 9.949 | 10.37 | 44,997,120 | +0.32(+3.23%) |
Apr 06, 2010 | 10.44 | 10.45 | 10.03 | 10.05 | 43,354,752 | -0.36(-3.49%) |
Apr 05, 2010 | 10.18 | 10.45 | 10.07 | 10.41 | 53,411,012 | +0.42(+4.23%) |
Apr 01, 2010 | 10.83 | 9.988 | 9.988 | 9.988 | 129,910,224 | -0.20(-1.93%) |
Mar 31, 2010 | 10.53 | 10.56 | 10.17 | 10.18 | 39,422,032 | -0.41(-3.89%) |
Mar 30, 2010 | 10.53 | 10.71 | 10.48 | 10.60 | 37,972,612 | +0.16(+1.51%) |
Mar 29, 2010 | 10.47 | 10.60 | 10.39 | 10.44 | 22,609,346 | +0.14(+1.33%) |
Mar 26, 2010 | 10.35 | 10.54 | 10.08 | 10.30 | 26,371,614 | +0.11(+1.06%) |
Mar 25, 2010 | 10.48 | 10.60 | 10.16 | 10.19 | 25,419,728 | -0.05(-0.48%) |
Mar 24, 2010 | 10.43 | 10.44 | 10.18 | 10.24 | 18,519,786 | -0.11(-1.04%) |
Mar 23, 2010 | 10.21 | 10.38 | 10.16 | 10.35 | 22,524,874 | +0.21(+2.03%) |
Mar 22, 2010 | 9.654 | 10.17 | 9.576 | 10.15 | 19,638,394 | +0.37(+3.82%) |
Mar 19, 2010 | 10.09 | 10.09 | 9.772 | 9.772 | 20,140,174 | -0.21(-2.07%) |
Mar 18, 2010 | 10.12 | 10.21 | 9.870 | 9.978 | 20,596,540 | -0.24(-2.31%) |
Mar 17, 2010 | 10.15 | 10.32 | 10.05 | 10.21 | 26,883,940 | +0.19(+1.86%) |
Mar 16, 2010 | 9.674 | 10.06 | 9.625 | 10.03 | 24,812,920 | +0.47(+4.93%) |
Mar 15, 2010 | 9.507 | 9.762 | 9.428 | 9.556 | 26,436,544 | -0.24(-2.41%) |
Mar 12, 2010 | 9.899 | 10.07 | 9.527 | 9.792 | 34,306,676 | +0.17(+1.73%) |
Mar 11, 2010 | 9.674 | 9.723 | 9.448 | 9.625 | 20,385,984 | -0.07(-0.71%) |
Mar 10, 2010 | 9.458 | 9.782 | 9.399 | 9.694 | 40,043,232 | +0.45(+4.89%) |
Mar 09, 2010 | 9.291 | 9.428 | 9.173 | 9.242 | 34,352,072 | -0.18(-1.88%) |
Mar 08, 2010 | 9.311 | 9.478 | 9.193 | 9.419 | 27,192,946 | +0.13(+1.37%) |
Mar 05, 2010 | 9.389 | 9.409 | 9.153 | 9.291 | 15,978,273 | +0.05(+0.53%) |
Mar 04, 2010 | 9.242 | 9.261 | 9.006 | 9.242 | 20,117,064 | -0.04(-0.42%) |
Mar 03, 2010 | 9.407 | 9.527 | 9.222 | 9.281 | 25,591,030 | -0.12(-1.25%) |
Mar 02, 2010 | 9.370 | 9.566 | 9.340 | 9.399 | 40,958,264 | -0.20(-2.05%) |
Mar 01, 2010 | 9.075 | 9.615 | 9.036 | 9.595 | 39,871,152 | +0.70(+7.84%) |
Feb 26, 2010 | 8.918 | 8.986 | 8.711 | 8.898 | 20,756,924 | -0.01(-0.11%) |
Feb 25, 2010 | 8.711 | 8.928 | 8.564 | 8.908 | 21,301,476 | -0.02(-0.22%) |
Feb 24, 2010 | 8.545 | 9.065 | 8.486 | 8.928 | 34,928,704 | +0.47(+5.58%) |
Feb 23, 2010 | 8.672 | 8.672 | 8.270 | 8.456 | 29,113,540 | -0.32(-3.69%) |
Feb 22, 2010 | 8.908 | 8.947 | 8.751 | 8.780 | 16,414,876 | +0.04(+0.45%) |
Feb 19, 2010 | 8.608 | 8.977 | 8.505 | 8.741 | 29,195,064 | +0.14(+1.60%) |
Feb 18, 2010 | 8.495 | 8.613 | 8.436 | 8.603 | 22,898,274 | +0.03(+0.34%) |
Feb 17, 2010 | 8.633 | 8.633 | 8.407 | 8.574 | 18,761,782 | +0.10(+1.16%) |
Feb 16, 2010 | 8.486 | 8.554 | 8.338 | 8.476 | 25,686,312 | +0.19(+2.25%) |
Feb 12, 2010 | 8.270 | 8.289 | 8.289 | 8.289 | 45,038,416 | -0.09(-1.06%) |
Feb 11, 2010 | 8.412 | 8.623 | 8.270 | 8.378 | 51,868,536 | -0.01(-0.12%) |
Feb 10, 2010 | 8.456 | 8.574 | 8.034 | 8.387 | 71,907,144 | -0.53(-5.95%) |
Feb 09, 2010 | 9.006 | 9.114 | 8.682 | 8.918 | 21,205,060 | +0.17(+1.91%) |
Feb 08, 2010 | 8.613 | 8.888 | 8.436 | 8.751 | 20,640,312 | +0.21(+2.41%) |
Feb 05, 2010 | 8.472 | 8.554 | 8.122 | 8.545 | 37,077,040 | +0.09(+1.05%) |
Feb 04, 2010 | 8.947 | 9.016 | 8.397 | 8.456 | 27,178,692 | -0.40(-4.55%) |
Feb 03, 2010 | 8.996 | 9.153 | 8.770 | 8.859 | 25,822,988 | -0.32(-3.53%) |
Feb 02, 2010 | 9.099 | 9.330 | 9.085 | 9.183 | 22,032,250 | +0.18(+1.96%) |
Feb 01, 2010 | 8.721 | 9.036 | 8.682 | 9.006 | 19,712,976 | +0.44(+5.16%) |
Jan 29, 2010 | 9.281 | 9.330 | 8.417 | 8.564 | 43,434,596 | -0.67(-7.23%) |
Jan 28, 2010 | 9.556 | 9.576 | 8.937 | 9.232 | 32,821,500 | -0.31(-3.29%) |
Jan 27, 2010 | 9.311 | 9.566 | 9.183 | 9.546 | 22,031,104 | +0.28(+2.97%) |
Jan 26, 2010 | 9.189 | 9.566 | 9.104 | 9.271 | 25,571,098 | +0.11(+1.18%) |
Jan 25, 2010 | 9.114 | 9.252 | 9.006 | 9.163 | 24,432,196 | +0.20(+2.19%) |
Jan 22, 2010 | 9.527 | 9.538 | 8.928 | 8.967 | 45,257,748 | -0.66(-6.84%) |
Jan 21, 2010 | 9.890 | 10.06 | 9.586 | 9.625 | 38,947,500 | -0.18(-1.80%) |
Jan 20, 2010 | 9.821 | 9.890 | 9.556 | 9.802 | 42,963,164 | -0.29(-2.92%) |
Jan 19, 2010 | 9.959 | 10.12 | 9.861 | 10.10 | 18,807,728 | +0.15(+1.48%) |
Jan 15, 2010 | 10.51 | 9.949 | 9.949 | 9.949 | 31,558,100 | -0.59(-5.59%) |
Jan 14, 2010 | 10.24 | 10.75 | 10.24 | 10.54 | 34,339,348 | +0.27(+2.58%) |
Jan 13, 2010 | 10.13 | 10.37 | 9.792 | 10.27 | 34,129,700 | +0.20(+1.95%) |
Jan 12, 2010 | 10.46 | 10.47 | 9.959 | 10.08 | 46,908,000 | -0.63(-5.87%) |
Jan 11, 2010 | 11.05 | 11.11 | 10.63 | 10.71 | 29,630,080 | -0.20(-1.80%) |
Jan 08, 2010 | 10.56 | 10.97 | 10.43 | 10.90 | 33,023,552 | +0.26(+2.40%) |
Jan 07, 2010 | 11.03 | 11.05 | 10.37 | 10.65 | 47,307,240 | -0.37(-3.39%) |
Jan 06, 2010 | 10.88 | 11.14 | 10.79 | 11.02 | 32,470,344 | +0.05(+0.45%) |
Jan 05, 2010 | 10.67 | 11.09 | 10.44 | 10.97 | 61,762,748 | +0.31(+2.95%) |
Jan 04, 2010 | 10.63 | 10.84 | 10.59 | 10.66 | 35,038,904 | +0.28(+2.75%) |
Dec 31, 2009 | 10.56 | 10.37 | 10.37 | 10.37 | 20,987,892 | -0.08(-0.75%) |