Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.33 | 12.43 | 12.18 | 12.42 | 18,880,216 | -0.02(-0.15%) |
Mar 30, 2011 | 12.44 | 12.44 | 12.44 | 12.44 | 17,272,950 | +0.29(+2.41%) |
Mar 29, 2011 | 12.18 | 12.24 | 12.04 | 12.15 | 9,512,772 | -0.03(-0.23%) |
Mar 28, 2011 | 12.58 | 12.61 | 12.17 | 12.18 | 17,328,240 | -0.31(-2.50%) |
Mar 25, 2011 | 12.83 | 12.92 | 12.46 | 12.49 | 24,596,170 | +0.11(+0.92%) |
Mar 24, 2011 | 12.14 | 12.43 | 12.04 | 12.38 | 21,760,920 | +0.39(+3.23%) |
Mar 23, 2011 | 12.04 | 12.09 | 11.81 | 11.99 | 17,313,426 | -0.08(-0.63%) |
Mar 22, 2011 | 12.25 | 12.46 | 12.06 | 12.06 | 20,220,576 | -0.11(-0.93%) |
Mar 21, 2011 | 12.02 | 12.21 | 12.00 | 12.18 | 18,230,508 | +0.39(+3.29%) |
Mar 18, 2011 | 12.10 | 12.22 | 11.78 | 11.79 | 15,134,432 | -0.15(-1.27%) |
Mar 17, 2011 | 11.93 | 12.09 | 11.85 | 11.94 | 17,911,780 | +0.26(+2.27%) |
Mar 16, 2011 | 11.96 | 12.09 | 11.58 | 11.68 | 26,768,150 | -0.31(-2.60%) |
Mar 15, 2011 | 11.85 | 12.06 | 11.82 | 11.99 | 22,306,930 | -0.11(-0.94%) |
Mar 14, 2011 | 12.19 | 12.28 | 11.92 | 12.10 | 15,050,406 | -0.24(-1.91%) |
Mar 11, 2011 | 11.91 | 12.44 | 11.86 | 12.34 | 21,669,960 | +0.18(+1.48%) |
Mar 10, 2011 | 12.60 | 12.60 | 12.04 | 12.16 | 35,789,796 | -0.61(-4.81%) |
Mar 09, 2011 | 12.83 | 13.08 | 12.66 | 12.77 | 19,121,228 | -0.05(-0.37%) |
Mar 08, 2011 | 12.71 | 12.92 | 12.68 | 12.82 | 12,682,464 | +0.12(+0.97%) |
Mar 07, 2011 | 12.99 | 12.99 | 12.55 | 12.70 | 23,699,722 | -0.30(-2.33%) |
Mar 04, 2011 | 13.19 | 13.19 | 12.85 | 13.00 | 15,592,293 | -0.08(-0.58%) |
Mar 03, 2011 | 12.88 | 13.22 | 12.76 | 13.07 | 20,415,706 | +0.42(+3.28%) |
Mar 02, 2011 | 12.74 | 12.96 | 12.55 | 12.66 | 21,096,680 | -0.17(-1.33%) |
Mar 01, 2011 | 13.25 | 13.28 | 12.74 | 12.83 | 24,305,016 | -0.34(-2.58%) |
Feb 28, 2011 | 13.41 | 13.54 | 13.13 | 13.17 | 17,496,104 | -0.11(-0.85%) |
Feb 25, 2011 | 13.01 | 13.33 | 12.96 | 13.28 | 20,292,488 | +0.42(+3.23%) |
Feb 24, 2011 | 12.73 | 12.96 | 12.48 | 12.87 | 23,282,760 | +0.12(+0.96%) |
Feb 23, 2011 | 13.08 | 13.15 | 12.38 | 12.74 | 38,774,744 | -0.42(-3.16%) |
Feb 22, 2011 | 13.60 | 13.75 | 13.15 | 13.16 | 37,303,472 | -0.84(-6.01%) |
Feb 18, 2011 | 14.18 | 14.19 | 13.89 | 14.00 | 21,150,712 | -0.11(-0.80%) |
Feb 17, 2011 | 14.17 | 14.23 | 14.08 | 14.11 | 15,318,680 | -0.11(-0.80%) |
Feb 16, 2011 | 14.30 | 14.39 | 14.15 | 14.23 | 22,616,880 | -0.03(-0.20%) |
Feb 15, 2011 | 14.17 | 14.32 | 14.12 | 14.26 | 19,915,108 | +0.02(+0.13%) |
Feb 14, 2011 | 14.31 | 14.48 | 14.01 | 14.24 | 52,390,916 | -0.44(-3.02%) |
Feb 11, 2011 | 14.99 | 15.06 | 14.59 | 14.68 | 38,493,168 | -0.23(-1.52%) |
Feb 10, 2011 | 14.72 | 15.04 | 14.45 | 14.91 | 26,792,424 | +0.08(+0.51%) |
Feb 09, 2011 | 14.81 | 14.87 | 14.53 | 14.83 | 20,053,658 | +0.01(+0.06%) |
Feb 08, 2011 | 14.77 | 15.03 | 14.60 | 14.82 | 45,089,128 | +0.71(+5.02%) |
Feb 07, 2011 | 14.06 | 14.33 | 13.82 | 14.11 | 18,161,746 | +0.12(+0.88%) |
Feb 04, 2011 | 14.21 | 14.21 | 13.91 | 13.99 | 16,996,720 | -0.32(-2.24%) |
Feb 03, 2011 | 14.40 | 14.58 | 14.10 | 14.31 | 18,556,922 | -0.05(-0.33%) |
Feb 02, 2011 | 14.27 | 14.49 | 14.02 | 14.36 | 16,960,972 | +0.10(+0.73%) |
Feb 01, 2011 | 14.22 | 14.42 | 14.12 | 14.26 | 20,767,260 | +0.25(+1.75%) |
Jan 31, 2011 | 13.75 | 14.22 | 13.69 | 14.01 | 20,402,308 | +0.32(+2.35%) |
Jan 28, 2011 | 14.35 | 14.43 | 13.68 | 13.69 | 29,708,568 | -0.67(-4.67%) |
Jan 27, 2011 | 14.53 | 14.53 | 14.03 | 14.36 | 22,467,542 | -0.05(-0.33%) |
Jan 26, 2011 | 13.91 | 14.56 | 13.89 | 14.41 | 28,383,222 | +0.63(+4.60%) |
Jan 25, 2011 | 14.10 | 14.12 | 13.60 | 13.77 | 30,521,250 | -0.49(-3.44%) |
Jan 24, 2011 | 14.12 | 14.50 | 14.11 | 14.26 | 24,854,356 | +0.09(+0.67%) |
Jan 21, 2011 | 14.48 | 14.70 | 14.05 | 14.17 | 31,190,580 | -0.31(-2.15%) |
Jan 20, 2011 | 14.79 | 14.83 | 14.22 | 14.48 | 36,854,544 | -0.47(-3.16%) |
Jan 19, 2011 | 15.65 | 15.77 | 14.81 | 14.95 | 35,797,948 | -0.77(-4.87%) |
Jan 18, 2011 | 15.89 | 16.00 | 15.53 | 15.72 | 19,216,158 | -0.11(-0.72%) |
Jan 14, 2011 | 15.59 | 15.87 | 15.41 | 15.83 | 29,199,864 | +0.44(+2.89%) |
Jan 13, 2011 | 15.39 | 15.92 | 15.29 | 15.39 | 40,287,536 | -0.04(-0.25%) |
Jan 12, 2011 | 15.49 | 15.52 | 15.27 | 15.43 | 22,380,644 | +0.04(+0.25%) |
Jan 11, 2011 | 15.55 | 15.56 | 15.04 | 15.39 | 39,597,032 | -0.04(-0.25%) |
Jan 10, 2011 | 15.59 | 15.73 | 15.16 | 15.43 | 45,138,944 | -0.02(-0.12%) |
Jan 07, 2011 | 14.85 | 15.57 | 14.77 | 15.45 | 73,201,640 | +1.07(+7.42%) |
Jan 06, 2011 | 14.67 | 14.67 | 14.23 | 14.38 | 24,285,832 | -0.12(-0.85%) |
Jan 05, 2011 | 14.40 | 14.64 | 14.35 | 14.50 | 25,497,212 | +0.01(+0.06%) |
Jan 04, 2011 | 14.65 | 14.77 | 14.44 | 14.49 | 27,644,518 | -0.04(-0.26%) |
Jan 03, 2011 | 14.39 | 14.63 | 14.35 | 14.53 | 30,641,660 | +0.50(+3.57%) |
Dec 31, 2010 | 13.96 | 14.15 | 13.74 | 14.03 | 17,623,084 | +0.03(+0.20%) |
Dec 30, 2010 | 14.10 | 14.20 | 13.92 | 14.00 | 10,312,409 | -0.09(-0.67%) |
Dec 29, 2010 | 14.17 | 14.26 | 14.02 | 14.09 | 18,311,100 | +0.02(+0.13%) |
Dec 28, 2010 | 14.06 | 14.19 | 13.83 | 14.08 | 16,299,113 | +0.12(+0.88%) |
Dec 27, 2010 | 13.68 | 13.96 | 13.57 | 13.95 | 14,236,976 | +0.09(+0.68%) |
Dec 23, 2010 | 13.85 | 13.98 | 13.70 | 13.86 | 20,230,880 | -0.06(-0.41%) |
Dec 22, 2010 | 14.11 | 14.16 | 13.48 | 13.91 | 38,477,840 | -0.15(-1.07%) |
Dec 21, 2010 | 13.76 | 14.10 | 13.64 | 14.07 | 40,025,140 | +0.52(+3.84%) |
Dec 20, 2010 | 13.07 | 13.66 | 12.99 | 13.55 | 42,991,952 | +0.66(+5.13%) |
Dec 17, 2010 | 12.59 | 12.92 | 12.52 | 12.89 | 34,367,020 | +0.36(+2.87%) |
Dec 16, 2010 | 12.14 | 12.56 | 12.06 | 12.53 | 29,372,534 | +0.51(+4.25%) |
Dec 15, 2010 | 12.19 | 12.37 | 11.92 | 12.02 | 24,350,206 | -0.22(-1.78%) |
Dec 14, 2010 | 12.52 | 12.68 | 12.19 | 12.23 | 28,147,670 | -0.22(-1.75%) |
Dec 13, 2010 | 12.67 | 12.78 | 12.45 | 12.45 | 23,907,870 | -0.07(-0.53%) |
Dec 10, 2010 | 12.69 | 12.72 | 12.35 | 12.52 | 29,018,184 | -0.13(-1.05%) |
Dec 09, 2010 | 12.91 | 13.30 | 12.61 | 12.65 | 57,390,092 | -0.37(-2.83%) |
Dec 08, 2010 | 12.94 | 13.11 | 12.56 | 13.02 | 49,038,960 | +0.26(+2.00%) |
Dec 07, 2010 | 12.76 | 13.11 | 12.31 | 12.76 | 54,186,808 | +0.23(+1.81%) |
Dec 06, 2010 | 12.67 | 12.91 | 12.54 | 12.54 | 31,276,126 | -0.22(-1.70%) |
Dec 03, 2010 | 12.11 | 12.82 | 12.04 | 12.75 | 45,916,708 | +0.61(+5.06%) |
Dec 02, 2010 | 11.76 | 12.21 | 11.73 | 12.14 | 37,989,288 | +0.44(+3.80%) |
Dec 01, 2010 | 11.85 | 11.87 | 11.66 | 11.70 | 20,553,858 | +0.16(+1.38%) |
Nov 30, 2010 | 11.44 | 11.70 | 11.42 | 11.54 | 16,975,282 | -0.05(-0.40%) |
Nov 29, 2010 | 11.60 | 11.64 | 11.41 | 11.58 | 17,809,664 | -0.03(-0.24%) |
Nov 26, 2010 | 11.64 | 11.76 | 11.54 | 11.61 | 8,754,064 | -0.14(-1.21%) |
Nov 24, 2010 | 11.70 | 11.75 | 11.75 | 11.75 | 20,929,298 | +0.25(+2.22%) |
Nov 23, 2010 | 11.70 | 11.76 | 11.39 | 11.50 | 29,355,104 | -0.51(-4.25%) |
Nov 22, 2010 | 11.74 | 12.02 | 11.57 | 12.01 | 34,829,304 | +0.53(+4.61%) |
Nov 19, 2010 | 11.42 | 11.62 | 11.24 | 11.48 | 22,528,816 | +0.09(+0.75%) |
Nov 18, 2010 | 11.52 | 11.62 | 11.35 | 11.39 | 27,094,638 | +0.23(+2.03%) |
Nov 17, 2010 | 11.72 | 11.78 | 11.16 | 11.17 | 34,376,788 | -0.52(-4.45%) |
Nov 16, 2010 | 12.12 | 12.14 | 11.45 | 11.69 | 44,867,200 | -0.53(-4.33%) |
Nov 15, 2010 | 12.44 | 12.49 | 12.21 | 12.21 | 37,877,700 | +0.01(+0.08%) |
Nov 12, 2010 | 12.58 | 12.79 | 11.95 | 12.21 | 49,197,704 | -0.34(-2.71%) |
Nov 11, 2010 | 12.50 | 12.81 | 12.35 | 12.55 | 36,895,088 | -0.09(-0.71%) |
Nov 10, 2010 | 12.48 | 12.98 | 12.32 | 12.63 | 63,389,392 | +0.35(+2.89%) |
Nov 09, 2010 | 12.55 | 12.83 | 12.14 | 12.28 | 77,154,136 | +0.45(+3.83%) |
Nov 08, 2010 | 11.78 | 12.25 | 11.70 | 11.83 | 90,093,912 | +0.39(+3.39%) |
Nov 05, 2010 | 11.70 | 11.87 | 11.37 | 11.44 | 41,302,116 | -0.20(-1.70%) |
Nov 04, 2010 | 11.81 | 11.93 | 11.39 | 11.64 | 52,631,644 | +0.01(+0.08%) |
Nov 03, 2010 | 10.47 | 11.69 | 10.47 | 11.63 | 108,137,688 | +1.10(+10.40%) |
Nov 02, 2010 | 10.39 | 10.66 | 10.34 | 10.53 | 32,690,920 | +0.22(+2.11%) |
Nov 01, 2010 | 10.35 | 10.44 | 10.22 | 10.32 | 21,290,234 | -0.01(-0.09%) |
Oct 29, 2010 | 10.40 | 10.51 | 10.27 | 10.33 | 23,854,432 | -0.07(-0.64%) |
Oct 28, 2010 | 10.59 | 10.64 | 10.34 | 10.39 | 33,155,036 | +0.08(+0.73%) |
Oct 27, 2010 | 10.40 | 10.50 | 10.20 | 10.32 | 24,867,554 | -0.07(-0.64%) |
Oct 25, 2010 | 10.71 | 10.77 | 10.31 | 10.38 | 24,569,832 | -0.24(-2.22%) |
Oct 22, 2010 | 10.48 | 10.69 | 10.36 | 10.62 | 18,725,800 | +0.23(+2.18%) |
Oct 21, 2010 | 10.48 | 10.76 | 10.32 | 10.39 | 34,013,812 | +0.05(+0.46%) |
Oct 20, 2010 | 10.30 | 10.45 | 10.22 | 10.34 | 29,294,682 | +0.16(+1.58%) |
Oct 19, 2010 | 10.47 | 10.59 | 10.11 | 10.18 | 37,086,048 | -0.37(-3.49%) |
Oct 18, 2010 | 10.58 | 10.77 | 10.41 | 10.55 | 32,271,670 | +0.10(+0.99%) |
Oct 15, 2010 | 11.12 | 11.12 | 10.39 | 10.45 | 52,425,704 | -0.47(-4.32%) |
Oct 14, 2010 | 11.62 | 11.65 | 10.84 | 10.92 | 55,441,096 | -0.51(-4.46%) |
Oct 13, 2010 | 11.72 | 11.84 | 11.10 | 11.43 | 164,642,960 | -1.43(-11.10%) |
Oct 12, 2010 | 12.54 | 13.32 | 12.44 | 12.86 | 60,313,368 | +0.12(+0.96%) |
Oct 11, 2010 | 12.85 | 13.03 | 12.21 | 12.73 | 60,299,584 | -0.08(-0.59%) |
Oct 08, 2010 | 12.81 | 12.93 | 10.99 | 12.81 | 102,456,608 | +1.75(+15.80%) |
Oct 07, 2010 | 11.10 | 11.11 | 10.82 | 11.06 | 5,294 | +0.08(+0.77%) |
Oct 06, 2010 | 11.10 | 11.26 | 10.84 | 10.98 | 19,735,684 | -0.08(-0.77%) |
Oct 05, 2010 | 10.91 | 11.10 | 10.84 | 11.06 | 18,443 | +0.33(+3.08%) |
Oct 04, 2010 | 10.60 | 11.02 | 10.58 | 10.73 | 24,442,854 | +0.10(+0.98%) |
Oct 01, 2010 | 10.63 | 10.81 | 10.60 | 10.63 | 13,287,361 | -0.03(-0.24%) |
Sep 30, 2010 | 10.65 | 10.82 | 10.50 | 10.65 | 16,918,058 | +0.04(+0.42%) |
Sep 29, 2010 | 10.92 | 10.92 | 10.54 | 10.61 | 21,823,876 | -0.20(-1.84%) |
Sep 28, 2010 | 10.85 | 10.91 | 10.56 | 10.81 | 25,459 | +0.18(+1.69%) |
Sep 27, 2010 | 10.37 | 10.84 | 10.34 | 10.63 | 40,451,444 | +0.55(+5.44%) |
Sep 24, 2010 | 9.891 | 10.17 | 9.853 | 10.08 | 23,992,276 | +0.47(+4.92%) |
Sep 23, 2010 | 9.607 | 9.985 | 9.541 | 9.607 | 10,732 | -0.37(-3.69%) |
Sep 22, 2010 | 10.11 | 10.24 | 9.853 | 9.976 | 17,645,478 | -0.16(-1.58%) |
Sep 21, 2010 | 10.33 | 10.47 | 10.05 | 10.14 | 6,351 | -0.13(-1.29%) |
Sep 20, 2010 | 9.654 | 10.33 | 9.541 | 10.27 | 37,064,888 | +0.75(+7.84%) |
Sep 17, 2010 | 9.522 | 9.834 | 9.466 | 9.522 | 23,158,754 | -0.36(-3.63%) |
Sep 15, 2010 | 9.711 | 9.957 | 9.702 | 9.881 | 12,241,852 | +0.12(+1.26%) |
Sep 14, 2010 | 9.910 | 9.957 | 9.739 | 9.758 | 12,385 | -0.20(-1.99%) |
Sep 13, 2010 | 10.01 | 10.03 | 9.872 | 9.957 | 18,802,892 | +0.19(+1.93%) |
Sep 10, 2010 | 9.806 | 9.957 | 9.683 | 9.768 | 20,174,542 | +0.07(+0.68%) |
Sep 09, 2010 | 9.910 | 10.04 | 9.664 | 9.702 | 230,557 | +0.05(+0.49%) |
Sep 08, 2010 | 9.324 | 9.711 | 9.258 | 9.654 | 132,197 | +0.61(+6.79%) |
Sep 07, 2010 | 9.220 | 9.296 | 9.022 | 9.040 | 227,822 | -0.26(-2.74%) |
Sep 03, 2010 | 9.220 | 9.588 | 9.210 | 9.296 | 24,564,300 | +0.31(+3.47%) |
Sep 02, 2010 | 8.785 | 9.003 | 8.710 | 8.984 | 45,625 | +0.25(+2.81%) |
Sep 01, 2010 | 8.700 | 8.833 | 8.578 | 8.738 | 15,413,989 | +0.24(+2.78%) |
Aug 31, 2010 | 8.464 | 8.634 | 8.426 | 8.502 | 27,841 | -0.05(-0.55%) |
Aug 30, 2010 | 8.861 | 8.918 | 8.549 | 8.549 | 15,955,050 | -0.33(-3.72%) |
Aug 27, 2010 | 8.615 | 8.974 | 8.464 | 8.880 | 18,729,570 | +0.25(+2.84%) |
Aug 26, 2010 | 9.003 | 9.059 | 8.582 | 8.634 | 1,929 | -0.24(-2.66%) |
Aug 25, 2010 | 8.644 | 8.880 | 8.493 | 8.870 | 952 | +0.14(+1.62%) |
Aug 24, 2010 | 8.974 | 8.974 | 8.625 | 8.729 | 14,015 | -0.41(-4.45%) |
Aug 23, 2010 | 9.494 | 9.513 | 9.135 | 9.135 | 17,216,792 | -0.24(-2.52%) |
Aug 20, 2010 | 9.362 | 9.399 | 9.125 | 9.371 | 12,984,951 | -0.02(-0.20%) |
Aug 19, 2010 | 9.664 | 9.692 | 9.296 | 9.390 | 27,130 | -0.22(-2.26%) |
Aug 18, 2010 | 9.777 | 9.787 | 9.560 | 9.607 | 16,189 | -0.11(-1.17%) |
Aug 17, 2010 | 9.513 | 9.900 | 9.513 | 9.721 | 10,660 | +0.32(+3.42%) |
Aug 16, 2010 | 9.532 | 9.569 | 9.314 | 9.399 | 13,008,686 | -0.13(-1.39%) |
Aug 13, 2010 | 9.532 | 9.654 | 9.503 | 9.532 | 13,355,876 | +0.02(+0.20%) |
Aug 12, 2010 | 9.456 | 9.673 | 9.418 | 9.513 | 17,935,322 | -0.07(-0.69%) |
Aug 11, 2010 | 9.966 | 10.06 | 9.560 | 9.579 | 20,657 | -0.69(-6.72%) |
Aug 10, 2010 | 10.31 | 10.39 | 10.10 | 10.27 | 529 | -0.19(-1.81%) |
Aug 09, 2010 | 10.26 | 10.50 | 10.14 | 10.46 | 13,266,956 | +0.34(+3.36%) |
Aug 06, 2010 | 10.12 | 10.21 | 9.938 | 10.12 | 19,433,966 | -0.02(-0.19%) |
Aug 05, 2010 | 10.30 | 10.49 | 10.11 | 10.14 | 17,960,312 | -0.24(-2.28%) |
Aug 04, 2010 | 10.63 | 10.74 | 10.32 | 10.37 | 30,959 | -0.18(-1.70%) |
Aug 03, 2010 | 10.23 | 10.91 | 10.17 | 10.55 | 14,644 | -0.09(-0.89%) |
Aug 02, 2010 | 10.50 | 10.78 | 10.40 | 10.65 | 23,119,502 | +0.39(+3.78%) |
Jul 30, 2010 | 10.26 | 10.55 | 10.07 | 10.26 | 29,297,274 | -0.12(-1.18%) |
Jul 29, 2010 | 10.64 | 10.80 | 10.22 | 10.38 | 6,007 | -0.10(-0.99%) |
Jul 28, 2010 | 10.49 | 10.79 | 10.30 | 10.49 | 9,308 | -0.05(-0.45%) |
Jul 27, 2010 | 10.53 | 10.73 | 10.25 | 10.53 | 15,023 | +0.18(+1.73%) |
Jul 26, 2010 | 9.985 | 10.36 | 9.787 | 10.35 | 21,042,642 | +0.42(+4.18%) |
Jul 23, 2010 | 9.654 | 9.995 | 8.766 | 9.938 | 21,201,284 | +0.35(+3.65%) |
Jul 22, 2010 | 9.456 | 9.683 | 9.418 | 9.588 | 3,112 | +0.43(+4.75%) |
Jul 21, 2010 | 9.692 | 9.730 | 9.116 | 9.154 | 26,841,736 | -0.32(-3.39%) |
Jul 20, 2010 | 9.475 | 9.513 | 8.766 | 9.475 | 4,257 | +0.45(+5.03%) |
Jul 19, 2010 | 9.239 | 9.239 | 8.795 | 9.022 | 19,850,316 | -0.08(-0.83%) |
Jul 16, 2010 | 9.097 | 9.626 | 8.993 | 9.097 | 22,257,962 | -0.51(-5.31%) |
Jul 15, 2010 | 9.900 | 9.966 | 9.513 | 9.607 | 17,764,654 | -0.24(-2.40%) |
Jul 14, 2010 | 9.843 | 10.02 | 9.636 | 9.843 | 3,440 | +0.02(+0.19%) |
Jul 13, 2010 | 9.560 | 9.938 | 9.456 | 9.825 | 18,911 | +0.43(+4.63%) |
Jul 12, 2010 | 9.428 | 9.617 | 9.237 | 9.390 | 14,946,494 | -0.03(-0.30%) |
Jul 09, 2010 | 9.418 | 9.484 | 9.201 | 9.418 | 14,397,345 | +0.14(+1.53%) |
Jul 08, 2010 | 9.532 | 9.626 | 9.088 | 9.277 | 10,104 | -0.07(-0.71%) |
Jul 07, 2010 | 8.757 | 9.362 | 8.757 | 9.343 | 27,493,294 | +0.59(+6.69%) |
Jul 06, 2010 | 9.286 | 9.333 | 8.653 | 8.757 | 3,157 | -0.20(-2.22%) |
Jul 02, 2010 | 8.955 | 9.286 | 8.785 | 8.955 | 19,318,128 | -0.21(-2.27%) |
Jul 01, 2010 | 9.107 | 9.324 | 8.587 | 9.163 | 43,264,116 | +0.06(+0.62%) |
Jun 30, 2010 | 9.569 | 9.730 | 9.059 | 9.107 | 15,182 | -0.37(-3.89%) |
Jun 29, 2010 | 9.475 | 10.20 | 9.409 | 9.475 | 14,806 | -1.41(-12.93%) |
Jun 25, 2010 | 10.88 | 10.89 | 10.41 | 10.88 | 22,459,348 | +0.31(+2.95%) |
Jun 24, 2010 | 11.28 | 11.41 | 10.54 | 10.57 | 153,570 | -0.73(-6.44%) |
Jun 23, 2010 | 11.34 | 11.45 | 11.15 | 11.30 | 21,161,268 | +0.07(+0.59%) |
Jun 22, 2010 | 11.71 | 11.73 | 11.20 | 11.23 | 9,294 | -0.32(-2.78%) |
Jun 21, 2010 | 11.70 | 11.94 | 11.44 | 11.55 | 26,994,996 | +0.19(+1.66%) |
Jun 18, 2010 | 11.36 | 11.64 | 11.30 | 11.36 | 17,232,036 | -0.14(-1.23%) |
Jun 17, 2010 | 11.71 | 11.79 | 11.43 | 11.51 | 8,284 | -0.17(-1.46%) |
Jun 16, 2010 | 11.60 | 11.87 | 11.53 | 11.68 | 26,195,182 | -0.20(-1.67%) |
Jun 15, 2010 | 11.56 | 11.90 | 11.42 | 11.87 | 3,387 | +0.59(+5.19%) |
Jun 14, 2010 | 11.32 | 11.76 | 11.13 | 11.29 | 46,985,392 | +0.33(+3.02%) |
Jun 11, 2010 | 10.58 | 11.01 | 10.50 | 10.96 | 21,537,692 | +0.13(+1.22%) |
Jun 10, 2010 | 10.74 | 10.88 | 10.41 | 10.83 | 3,387 | +0.35(+3.34%) |
Jun 09, 2010 | 10.96 | 11.13 | 10.25 | 10.48 | 42,746,600 | -0.35(-3.23%) |
Jun 08, 2010 | 10.56 | 10.84 | 10.22 | 10.83 | 10,479 | +0.43(+4.09%) |
Jun 07, 2010 | 11.52 | 11.61 | 10.39 | 10.40 | 37,888,068 | -1.06(-9.23%) |
Jun 04, 2010 | 11.46 | 12.04 | 11.35 | 11.46 | 27,127,048 | -0.41(-3.42%) |
Jun 03, 2010 | 12.00 | 12.13 | 11.71 | 11.87 | 24,813,054 | +0.09(+0.72%) |
Jun 02, 2010 | 11.67 | 11.86 | 11.46 | 11.78 | 19,414 | +0.28(+2.47%) |
Jun 01, 2010 | 11.51 | 12.02 | 11.43 | 11.50 | 10,679 | -0.27(-2.33%) |
May 28, 2010 | 11.77 | 12.22 | 11.43 | 11.77 | 37,313,372 | -0.34(-2.81%) |
May 27, 2010 | 11.54 | 12.11 | 11.37 | 12.11 | 32,604,016 | +1.05(+9.48%) |
May 26, 2010 | 11.70 | 11.81 | 11.05 | 11.06 | 6,616 | -0.23(-2.01%) |
May 25, 2010 | 10.60 | 11.32 | 10.44 | 11.29 | 58,115 | +0.15(+1.36%) |
May 24, 2010 | 11.87 | 12.07 | 11.12 | 11.14 | 31,744,748 | -0.60(-5.07%) |
May 21, 2010 | 10.86 | 11.91 | 10.77 | 11.73 | 41,155,268 | +0.61(+5.52%) |
May 20, 2010 | 11.12 | 11.58 | 11.06 | 11.12 | 71,777 | -0.94(-7.83%) |
May 19, 2010 | 12.10 | 12.44 | 11.65 | 12.06 | 40,379,664 | -0.20(-1.62%) |
May 18, 2010 | 13.11 | 13.34 | 12.09 | 12.26 | 56,342 | -0.32(-2.55%) |
May 17, 2010 | 12.72 | 13.02 | 12.23 | 12.58 | 38,638,500 | -0.31(-2.42%) |
May 14, 2010 | 12.89 | 13.53 | 12.62 | 12.89 | 29,739,204 | -0.67(-4.94%) |
May 13, 2010 | 13.89 | 14.25 | 13.53 | 13.57 | 27,205,564 | -0.32(-2.31%) |
May 12, 2010 | 13.57 | 13.89 | 13.48 | 13.89 | 23,864,384 | +0.43(+3.23%) |
May 11, 2010 | 13.81 | 13.86 | 13.41 | 13.45 | 1,436 | +0.23(+1.71%) |
May 10, 2010 | 13.18 | 13.31 | 13.01 | 13.23 | 34,412,916 | +0.83(+6.71%) |
May 07, 2010 | 13.09 | 13.19 | 11.83 | 12.39 | 54,007,260 | -0.17(-1.35%) |
May 06, 2010 | 12.56 | 14.53 | 11.81 | 12.56 | 10,051 | -1.38(-9.89%) |
May 05, 2010 | 14.26 | 14.86 | 13.89 | 13.94 | 36,803,660 | -0.68(-4.65%) |
May 04, 2010 | 14.62 | 15.16 | 14.48 | 14.62 | 32,912,268 | -0.77(-5.03%) |
May 03, 2010 | 15.28 | 15.51 | 14.88 | 15.40 | 22,173,610 | +0.39(+2.58%) |
Apr 30, 2010 | 15.35 | 15.74 | 14.92 | 15.01 | 31,535,380 | -0.54(-3.46%) |
Apr 29, 2010 | 15.07 | 15.63 | 15.07 | 15.55 | 28,022,040 | +0.62(+4.18%) |
Apr 28, 2010 | 15.05 | 15.11 | 14.48 | 14.93 | 29,593,850 | +0.22(+1.48%) |
Apr 27, 2010 | 15.44 | 15.54 | 14.62 | 14.71 | 10,363 | -0.96(-6.15%) |
Apr 26, 2010 | 15.45 | 15.74 | 15.28 | 15.67 | 34,097,648 | +0.66(+4.41%) |
Apr 23, 2010 | 15.07 | 15.56 | 14.88 | 15.01 | 43,680,684 | +0.14(+0.95%) |
Apr 22, 2010 | 14.04 | 14.87 | 13.86 | 14.87 | 37,696,040 | +0.61(+4.31%) |
Apr 21, 2010 | 14.31 | 14.34 | 13.88 | 14.26 | 8,997 | +0.09(+0.60%) |
Apr 20, 2010 | 13.82 | 14.28 | 13.66 | 14.17 | 8,437 | +0.92(+6.91%) |
Apr 19, 2010 | 13.57 | 13.81 | 12.96 | 13.25 | 33,321,740 | -0.32(-2.37%) |
Apr 16, 2010 | 13.76 | 13.91 | 13.10 | 13.57 | 75,032,160 | -0.19(-1.37%) |
Apr 15, 2010 | 14.56 | 14.51 | 13.51 | 13.76 | 87,946,944 | -0.79(-5.45%) |
Apr 14, 2010 | 14.88 | 14.93 | 14.32 | 14.56 | 38,774,516 | +0.00(+0.00%) |
Apr 13, 2010 | 14.38 | 14.74 | 14.26 | 14.56 | 41,576,184 | +0.35(+2.46%) |
Apr 12, 2010 | 13.98 | 14.68 | 13.89 | 14.21 | 44,075,236 | +0.23(+1.62%) |
Apr 09, 2010 | 13.85 | 14.06 | 13.46 | 13.98 | 46,660,400 | +0.07(+0.48%) |
Apr 08, 2010 | 12.46 | 14.23 | 12.38 | 13.91 | 104,688,808 | +1.30(+10.34%) |
Apr 07, 2010 | 12.63 | 12.99 | 12.42 | 12.61 | 23,202,956 | -0.17(-1.33%) |
Apr 06, 2010 | 12.48 | 13.04 | 12.28 | 12.78 | 44,156,512 | +0.58(+4.72%) |
Apr 05, 2010 | 11.52 | 12.47 | 11.42 | 12.21 | 42,937,148 | +0.83(+7.31%) |