Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.00 | 11.08 | 10.99 | 11.03 | 48,968,020 | +0.03(+0.26%) |
May 23, 2011 | 10.98 | 11.03 | 10.96 | 11.00 | 51,169,244 | -0.09(-0.77%) |
May 20, 2011 | 11.10 | 11.25 | 11.04 | 11.09 | 47,599,560 | -0.03(-0.25%) |
May 19, 2011 | 11.08 | 11.14 | 11.03 | 11.12 | 41,546,764 | +0.07(+0.64%) |
May 18, 2011 | 11.03 | 11.07 | 10.95 | 11.05 | 50,078,152 | +0.03(+0.26%) |
May 17, 2011 | 10.98 | 11.07 | 10.94 | 11.02 | 59,313,408 | +0.02(+0.19%) |
May 16, 2011 | 11.09 | 11.11 | 10.98 | 11.00 | 90,940,880 | -0.12(-1.11%) |
May 13, 2011 | 11.20 | 11.21 | 11.03 | 11.12 | 50,044,516 | -0.08(-0.73%) |
May 12, 2011 | 11.13 | 11.26 | 11.09 | 11.20 | 62,126,488 | +0.09(+0.83%) |
May 11, 2011 | 11.20 | 11.24 | 11.06 | 11.11 | 57,466,552 | -0.11(-0.98%) |
May 10, 2011 | 11.14 | 11.24 | 11.11 | 11.22 | 48,726,752 | +0.12(+1.08%) |
May 09, 2011 | 11.05 | 11.13 | 11.00 | 11.10 | 43,441,508 | +0.03(+0.29%) |
May 06, 2011 | 11.17 | 11.22 | 11.02 | 11.07 | 69,050,840 | +0.01(+0.13%) |
May 05, 2011 | 11.23 | 11.30 | 10.99 | 11.05 | 88,960,024 | -0.20(-1.79%) |
May 04, 2011 | 11.22 | 11.30 | 11.20 | 11.26 | 74,093,104 | -0.02(-0.22%) |
May 03, 2011 | 11.16 | 11.31 | 11.07 | 11.28 | 130,512,624 | +0.23(+2.08%) |
May 02, 2011 | 11.04 | 11.06 | 11.03 | 11.05 | 77,926,808 | +0.03(+0.29%) |
Apr 29, 2011 | 11.11 | 11.26 | 11.00 | 11.02 | 72,134,008 | -0.09(-0.80%) |
Apr 28, 2011 | 11.13 | 11.27 | 11.08 | 11.11 | 67,944,736 | -0.02(-0.16%) |
Apr 27, 2011 | 10.96 | 11.15 | 10.94 | 11.13 | 80,495,984 | +0.17(+1.55%) |
Apr 26, 2011 | 10.86 | 10.97 | 10.86 | 10.96 | 59,319,004 | +0.14(+1.28%) |
Apr 25, 2011 | 10.85 | 10.86 | 10.77 | 10.82 | 37,445,624 | -0.05(-0.42%) |
Apr 21, 2011 | 10.72 | 10.89 | 10.70 | 10.86 | 72,283,872 | +0.19(+1.82%) |
Apr 20, 2011 | 10.73 | 10.80 | 10.59 | 10.67 | 88,365,504 | -0.06(-0.59%) |
Apr 19, 2011 | 10.73 | 10.78 | 10.69 | 10.73 | 67,134,544 | +0.00(+0.00%) |
Apr 18, 2011 | 10.77 | 10.79 | 10.70 | 10.73 | 60,796,344 | -0.12(-1.11%) |
Apr 15, 2011 | 10.81 | 10.86 | 10.73 | 10.85 | 64,067,536 | +0.13(+1.19%) |
Apr 14, 2011 | 10.65 | 10.77 | 10.63 | 10.73 | 54,874,140 | +0.04(+0.36%) |
Apr 13, 2011 | 10.80 | 10.82 | 10.66 | 10.69 | 59,723,016 | -0.10(-0.89%) |
Apr 12, 2011 | 10.78 | 10.82 | 10.75 | 10.78 | 62,052,920 | -0.07(-0.68%) |
Apr 11, 2011 | 10.89 | 10.92 | 10.85 | 10.86 | 64,383,364 | -0.02(-0.16%) |
Apr 08, 2011 | 10.83 | 10.88 | 10.80 | 10.87 | 73,928,624 | +0.06(+0.56%) |
Apr 07, 2011 | 10.79 | 10.82 | 10.62 | 10.81 | 84,783,048 | +0.02(+0.23%) |
Apr 06, 2011 | 10.74 | 10.82 | 10.70 | 10.79 | 71,045,392 | +0.07(+0.66%) |
Apr 05, 2011 | 10.71 | 10.82 | 10.69 | 10.72 | 83,613,112 | -0.02(-0.23%) |
Apr 04, 2011 | 10.73 | 10.77 | 10.70 | 10.74 | 107,852,928 | +0.05(+0.49%) |
Apr 01, 2011 | 10.78 | 10.80 | 10.60 | 10.69 | 349,468,064 | +0.01(+0.07%) |
Mar 31, 2011 | 10.69 | 10.77 | 10.65 | 10.68 | 334,144,896 | -0.04(-0.36%) |
Mar 30, 2011 | 10.51 | 10.81 | 10.50 | 10.72 | 151,387,584 | +0.23(+2.20%) |
Mar 29, 2011 | 10.24 | 10.50 | 10.23 | 10.49 | 120,400,320 | +0.24(+2.35%) |
Mar 28, 2011 | 10.13 | 10.34 | 10.09 | 10.25 | 144,621,360 | +0.18(+1.77%) |
Mar 25, 2011 | 10.00 | 10.09 | 9.992 | 10.07 | 67,782,544 | +0.11(+1.09%) |
Mar 24, 2011 | 9.950 | 10.04 | 9.919 | 9.964 | 93,120,208 | +0.14(+1.42%) |
Mar 23, 2011 | 9.786 | 9.852 | 9.758 | 9.824 | 62,534,784 | +0.01(+0.14%) |
Mar 22, 2011 | 9.873 | 9.880 | 9.775 | 9.810 | 82,746,160 | -0.06(-0.57%) |
Mar 21, 2011 | 9.826 | 9.922 | 9.824 | 9.866 | 177,592,256 | +0.11(+1.15%) |
Mar 18, 2011 | 9.758 | 9.793 | 9.685 | 9.755 | 76,027,072 | +0.07(+0.72%) |
Mar 17, 2011 | 9.660 | 9.744 | 9.622 | 9.685 | 74,726,304 | +0.14(+1.50%) |
Mar 16, 2011 | 9.678 | 9.685 | 9.521 | 9.542 | 106,525,392 | -0.17(-1.73%) |
Mar 15, 2011 | 9.713 | 9.842 | 9.671 | 9.709 | 110,802,280 | -0.13(-1.35%) |
Mar 14, 2011 | 9.887 | 9.922 | 9.758 | 9.842 | 72,478,096 | -0.09(-0.95%) |
Mar 11, 2011 | 9.947 | 10.03 | 9.859 | 9.936 | 62,674,324 | -0.05(-0.52%) |
Mar 10, 2011 | 10.02 | 10.06 | 9.961 | 9.988 | 98,785,704 | -0.06(-0.63%) |
Mar 09, 2011 | 9.950 | 10.09 | 9.905 | 10.05 | 82,536,496 | +0.12(+1.16%) |
Mar 08, 2011 | 9.824 | 9.985 | 9.810 | 9.936 | 86,230,184 | +0.20(+2.01%) |
Mar 07, 2011 | 9.758 | 9.810 | 9.681 | 9.741 | 68,416,120 | -0.01(-0.06%) |
Mar 04, 2011 | 9.852 | 9.898 | 9.702 | 9.747 | 76,014,448 | -0.07(-0.76%) |
Mar 03, 2011 | 9.891 | 9.912 | 9.789 | 9.821 | 62,662,512 | -0.01(-0.14%) |
Mar 02, 2011 | 9.803 | 9.957 | 9.786 | 9.835 | 76,982,536 | +0.03(+0.32%) |
Mar 01, 2011 | 9.933 | 9.961 | 9.789 | 9.803 | 63,646,972 | -0.10(-1.05%) |
Feb 28, 2011 | 9.863 | 9.915 | 9.830 | 9.907 | 60,683,288 | +0.09(+0.88%) |
Feb 25, 2011 | 9.702 | 9.838 | 9.695 | 9.821 | 46,019,908 | +0.07(+0.75%) |
Feb 24, 2011 | 9.779 | 9.793 | 9.639 | 9.748 | 80,609,792 | -0.04(-0.39%) |
Feb 23, 2011 | 9.863 | 9.877 | 9.782 | 9.786 | 70,934,048 | -0.06(-0.60%) |
Feb 22, 2011 | 9.887 | 9.922 | 9.793 | 9.845 | 74,411,832 | -0.13(-1.30%) |
Feb 18, 2011 | 9.961 | 9.978 | 9.898 | 9.974 | 56,480,664 | +0.02(+0.25%) |
Feb 17, 2011 | 9.866 | 9.968 | 9.828 | 9.950 | 54,119,860 | +0.07(+0.71%) |
Feb 16, 2011 | 9.842 | 9.912 | 9.807 | 9.880 | 65,313,064 | +0.03(+0.28%) |
Feb 15, 2011 | 9.887 | 9.894 | 9.775 | 9.852 | 67,753,840 | -0.08(-0.84%) |
Feb 14, 2011 | 9.915 | 9.961 | 9.849 | 9.936 | 65,560,948 | -0.00(-0.04%) |
Feb 11, 2011 | 9.821 | 9.981 | 9.807 | 9.940 | 63,737,164 | +0.08(+0.81%) |
Feb 10, 2011 | 9.769 | 9.929 | 9.706 | 9.859 | 101,033,464 | +0.09(+0.97%) |
Feb 09, 2011 | 9.744 | 9.779 | 9.646 | 9.765 | 53,393,868 | +0.02(+0.22%) |
Feb 08, 2011 | 9.765 | 9.775 | 9.695 | 9.744 | 56,787,728 | -0.02(-0.18%) |
Feb 07, 2011 | 9.765 | 9.779 | 9.672 | 9.762 | 94,214,568 | -0.00(-0.04%) |
Feb 04, 2011 | 9.796 | 9.796 | 9.716 | 9.765 | 52,490,524 | -0.01(-0.07%) |
Feb 03, 2011 | 9.660 | 9.779 | 9.629 | 9.772 | 60,391,304 | +0.11(+1.16%) |
Feb 02, 2011 | 9.789 | 9.793 | 9.622 | 9.660 | 67,025,844 | -0.07(-0.72%) |
Feb 01, 2011 | 9.748 | 9.748 | 9.650 | 9.730 | 75,608,224 | +0.12(+1.27%) |
Jan 31, 2011 | 9.573 | 9.629 | 9.496 | 9.608 | 83,790,208 | +0.01(+0.11%) |
Jan 28, 2011 | 9.775 | 9.782 | 9.570 | 9.597 | 117,452,640 | -0.22(-2.28%) |
Jan 27, 2011 | 9.803 | 9.863 | 9.709 | 9.821 | 167,284,656 | -0.21(-2.09%) |
Jan 26, 2011 | 10.08 | 10.11 | 10.01 | 10.03 | 69,823,208 | -0.01(-0.10%) |
Jan 25, 2011 | 9.943 | 10.04 | 9.915 | 10.04 | 79,164,216 | +0.10(+0.98%) |
Jan 24, 2011 | 9.936 | 9.971 | 9.884 | 9.943 | 57,249,552 | +0.05(+0.53%) |
Jan 21, 2011 | 9.884 | 9.943 | 9.856 | 9.891 | 108,908,560 | +0.03(+0.35%) |
Jan 20, 2011 | 9.947 | 9.954 | 9.828 | 9.856 | 85,064,632 | -0.03(-0.35%) |
Jan 19, 2011 | 9.894 | 9.940 | 9.863 | 9.891 | 90,639,720 | +0.00(+0.00%) |
Jan 18, 2011 | 9.968 | 9.981 | 9.866 | 9.891 | 89,405,400 | -0.03(-0.35%) |
Jan 14, 2011 | 9.779 | 9.933 | 9.744 | 9.926 | 97,937,832 | +0.12(+1.25%) |
Jan 13, 2011 | 9.824 | 9.842 | 9.730 | 9.803 | 102,854,928 | +0.01(+0.14%) |
Jan 12, 2011 | 9.744 | 9.848 | 9.720 | 9.789 | 103,199,064 | +0.05(+0.47%) |
Jan 11, 2011 | 9.817 | 9.856 | 9.674 | 9.744 | 164,193,952 | -0.15(-1.52%) |
Jan 10, 2011 | 9.964 | 9.988 | 9.821 | 9.894 | 118,407,400 | -0.18(-1.77%) |
Jan 07, 2011 | 10.16 | 10.16 | 10.01 | 10.07 | 136,170,336 | -0.01(-0.08%) |
Jan 06, 2011 | 10.32 | 10.34 | 10.02 | 10.08 | 116,771,056 | -0.24(-2.29%) |
Jan 05, 2011 | 10.27 | 10.36 | 10.18 | 10.32 | 81,782,360 | +0.03(+0.33%) |
Jan 04, 2011 | 10.25 | 10.29 | 10.20 | 10.28 | 60,407,060 | +0.08(+0.81%) |
Jan 03, 2011 | 10.21 | 10.23 | 10.15 | 10.20 | 59,812,124 | +0.09(+0.88%) |
Dec 31, 2010 | 10.10 | 10.16 | 10.08 | 10.11 | 44,246,232 | +0.02(+0.17%) |
Dec 30, 2010 | 10.07 | 10.10 | 10.05 | 10.09 | 37,513,924 | +0.01(+0.07%) |
Dec 29, 2010 | 10.08 | 10.13 | 10.05 | 10.09 | 35,564,836 | +0.03(+0.27%) |
Dec 28, 2010 | 10.10 | 10.12 | 10.05 | 10.06 | 39,746,484 | -0.01(-0.07%) |
Dec 27, 2010 | 10.04 | 10.12 | 10.03 | 10.07 | 33,852,876 | +0.02(+0.17%) |
Dec 23, 2010 | 10.02 | 10.06 | 10.00 | 10.05 | 36,898,200 | +0.02(+0.24%) |
Dec 22, 2010 | 9.983 | 10.03 | 9.976 | 10.02 | 49,021,516 | +0.02(+0.21%) |
Dec 21, 2010 | 10.05 | 10.08 | 9.997 | 10.00 | 48,507,844 | -0.04(-0.41%) |
Dec 20, 2010 | 10.15 | 10.16 | 9.973 | 10.04 | 80,182,568 | -0.01(-0.07%) |
Dec 17, 2010 | 10.05 | 10.07 | 9.945 | 10.05 | 105,229,664 | -0.01(-0.07%) |
Dec 16, 2010 | 10.06 | 10.10 | 10.02 | 10.06 | 50,117,288 | +0.03(+0.34%) |
Dec 15, 2010 | 10.09 | 10.17 | 9.976 | 10.02 | 101,118,576 | -0.07(-0.72%) |
Dec 14, 2010 | 9.921 | 10.10 | 9.914 | 10.10 | 77,243,440 | +0.19(+1.95%) |
Dec 13, 2010 | 9.962 | 9.979 | 9.897 | 9.904 | 69,165,200 | -0.04(-0.38%) |
Dec 10, 2010 | 9.948 | 9.969 | 9.893 | 9.942 | 76,353,064 | +0.02(+0.24%) |
Dec 09, 2010 | 9.862 | 9.917 | 9.842 | 9.917 | 60,800,080 | +0.07(+0.66%) |
Dec 08, 2010 | 9.873 | 9.880 | 9.790 | 9.852 | 50,118,648 | +0.03(+0.32%) |
Dec 07, 2010 | 9.776 | 9.893 | 9.749 | 9.821 | 72,615,984 | +0.08(+0.85%) |
Dec 06, 2010 | 9.769 | 9.814 | 9.725 | 9.739 | 67,031,032 | -0.07(-0.67%) |
Dec 03, 2010 | 9.766 | 9.807 | 9.708 | 9.804 | 66,729,280 | -0.02(-0.21%) |
Dec 02, 2010 | 9.708 | 9.859 | 9.708 | 9.825 | 65,319,468 | +0.09(+0.95%) |
Dec 01, 2010 | 9.677 | 9.742 | 9.646 | 9.732 | 68,392,632 | +0.17(+1.76%) |
Nov 30, 2010 | 9.560 | 9.611 | 9.474 | 9.563 | 74,276,424 | +0.03(+0.32%) |
Nov 29, 2010 | 9.584 | 9.591 | 9.460 | 9.532 | 71,115,648 | -0.08(-0.82%) |
Nov 26, 2010 | 9.635 | 9.666 | 9.601 | 9.611 | 23,197,470 | -0.07(-0.75%) |
Nov 24, 2010 | 9.680 | 9.683 | 9.683 | 9.683 | 51,071,140 | +0.04(+0.39%) |
Nov 23, 2010 | 9.670 | 9.687 | 9.604 | 9.646 | 54,910,156 | -0.09(-0.92%) |
Nov 22, 2010 | 9.745 | 9.749 | 9.652 | 9.735 | 57,527,404 | -0.01(-0.11%) |
Nov 19, 2010 | 9.766 | 9.799 | 9.671 | 9.745 | 56,357,580 | -0.04(-0.42%) |
Nov 18, 2010 | 9.701 | 9.794 | 9.622 | 9.787 | 56,924,968 | +0.17(+1.72%) |
Nov 17, 2010 | 9.697 | 9.718 | 9.611 | 9.622 | 70,506,712 | -0.10(-0.99%) |
Nov 16, 2010 | 9.794 | 9.807 | 9.646 | 9.718 | 74,266,992 | -0.10(-1.02%) |
Nov 15, 2010 | 9.828 | 9.942 | 9.795 | 9.818 | 67,289,648 | +0.02(+0.25%) |
Nov 12, 2010 | 9.886 | 9.897 | 9.701 | 9.794 | 76,756,896 | -0.13(-1.28%) |
Nov 11, 2010 | 9.962 | 10.02 | 9.893 | 9.921 | 62,177,040 | -0.08(-0.79%) |
Nov 10, 2010 | 10.00 | 10.01 | 9.880 | 10.00 | 62,467,352 | -0.04(-0.41%) |
Nov 09, 2010 | 10.04 | 10.07 | 10.00 | 10.04 | 57,046,428 | +0.03(+0.27%) |
Nov 08, 2010 | 10.01 | 10.06 | 9.983 | 10.01 | 44,133,728 | -0.06(-0.58%) |
Nov 05, 2010 | 10.14 | 10.14 | 10.02 | 10.07 | 52,609,556 | -0.06(-0.58%) |
Nov 04, 2010 | 10.06 | 10.15 | 10.01 | 10.13 | 66,514,980 | +0.13(+1.31%) |
Nov 03, 2010 | 9.983 | 10.02 | 9.897 | 10.00 | 55,863,564 | +0.04(+0.41%) |
Nov 02, 2010 | 9.962 | 10.02 | 9.952 | 9.959 | 54,192,004 | +0.08(+0.77%) |
Nov 01, 2010 | 9.921 | 9.942 | 9.852 | 9.883 | 75,475,520 | +0.07(+0.70%) |
Oct 29, 2010 | 9.780 | 9.852 | 9.763 | 9.814 | 61,556,464 | +0.01(+0.07%) |
Oct 28, 2010 | 9.821 | 9.856 | 9.776 | 9.807 | 63,264,772 | +0.05(+0.53%) |
Oct 27, 2010 | 9.725 | 9.776 | 9.663 | 9.756 | 72,192,368 | -0.00(-0.04%) |
Oct 25, 2010 | 9.804 | 9.814 | 9.725 | 9.759 | 51,927,020 | +0.06(+0.60%) |
Oct 22, 2010 | 9.749 | 9.776 | 9.683 | 9.701 | 52,517,124 | -0.04(-0.42%) |
Oct 21, 2010 | 9.711 | 9.842 | 9.666 | 9.742 | 90,534,864 | -0.10(-1.05%) |
Oct 20, 2010 | 9.742 | 9.866 | 9.739 | 9.845 | 65,499,268 | +0.14(+1.42%) |
Oct 19, 2010 | 9.794 | 9.797 | 9.635 | 9.708 | 92,361,352 | -0.14(-1.43%) |
Oct 18, 2010 | 9.769 | 9.876 | 9.769 | 9.849 | 45,982,744 | +0.10(+1.02%) |
Oct 15, 2010 | 9.869 | 9.880 | 9.704 | 9.749 | 102,467,736 | -0.06(-0.60%) |
Oct 14, 2010 | 9.804 | 9.852 | 9.756 | 9.807 | 51,671,688 | +0.01(+0.11%) |
Oct 13, 2010 | 9.825 | 9.869 | 9.776 | 9.797 | 60,202,496 | +0.03(+0.28%) |
Oct 12, 2010 | 9.728 | 9.807 | 9.678 | 9.769 | 70,741,024 | +0.02(+0.25%) |
Oct 11, 2010 | 9.701 | 9.790 | 9.701 | 9.745 | 41,836,692 | +0.03(+0.35%) |
Oct 08, 2010 | 9.711 | 9.766 | 9.587 | 9.711 | 72,597,816 | -0.01(-0.11%) |
Oct 07, 2010 | 9.859 | 9.886 | 9.642 | 9.721 | 21,082 | -0.13(-1.29%) |
Oct 06, 2010 | 9.997 | 9.997 | 9.718 | 9.849 | 142,486,544 | -0.11(-1.14%) |
Oct 05, 2010 | 9.843 | 9.983 | 9.830 | 9.962 | 160,871 | +0.17(+1.77%) |
Oct 04, 2010 | 9.782 | 9.864 | 9.735 | 9.789 | 78,180,032 | +0.02(+0.17%) |
Oct 01, 2010 | 9.772 | 9.823 | 9.721 | 9.772 | 65,475,072 | +0.07(+0.72%) |
Sep 30, 2010 | 9.700 | 9.855 | 9.691 | 9.702 | 83,424,168 | -0.04(-0.37%) |
Sep 29, 2010 | 9.806 | 9.830 | 9.704 | 9.738 | 86,410 | -0.07(-0.73%) |
Sep 28, 2010 | 9.827 | 9.847 | 9.725 | 9.810 | 22,836 | +0.02(+0.17%) |
Sep 27, 2010 | 9.701 | 9.888 | 9.674 | 9.793 | 91,469,256 | +0.10(+1.01%) |
Sep 24, 2010 | 9.735 | 9.769 | 9.667 | 9.694 | 78,506,008 | +0.02(+0.25%) |
Sep 23, 2010 | 9.670 | 9.752 | 9.650 | 9.670 | 16,783 | -0.03(-0.28%) |
Sep 22, 2010 | 9.735 | 9.810 | 9.687 | 9.698 | 90,042,608 | -0.01(-0.07%) |
Sep 21, 2010 | 9.694 | 9.796 | 9.603 | 9.704 | 412 | +0.02(+0.25%) |
Sep 20, 2010 | 9.637 | 9.711 | 9.572 | 9.681 | 84,120,080 | +0.13(+1.31%) |
Sep 17, 2010 | 9.555 | 9.606 | 9.498 | 9.555 | 91,749,776 | +0.05(+0.57%) |
Sep 15, 2010 | 9.467 | 9.548 | 9.423 | 9.501 | 56,740,512 | +0.03(+0.29%) |
Sep 14, 2010 | 9.477 | 9.538 | 9.457 | 9.474 | 589 | +0.00(+0.00%) |
Sep 13, 2010 | 9.494 | 9.525 | 9.430 | 9.474 | 57,351,020 | +0.03(+0.36%) |
Sep 10, 2010 | 9.457 | 9.470 | 9.372 | 9.440 | 58,217,132 | +0.01(+0.07%) |
Sep 09, 2010 | 9.341 | 9.484 | 9.335 | 9.433 | 3,537 | +0.14(+1.53%) |
Sep 08, 2010 | 9.263 | 9.318 | 9.240 | 9.291 | 29,522 | +0.04(+0.44%) |
Sep 07, 2010 | 9.294 | 9.311 | 9.206 | 9.250 | 98,966 | -0.06(-0.62%) |
Sep 03, 2010 | 9.263 | 9.325 | 9.179 | 9.308 | 68,331,680 | +0.01(+0.15%) |
Sep 02, 2010 | 9.280 | 9.321 | 9.226 | 9.294 | 15,377 | +0.02(+0.18%) |
Sep 01, 2010 | 9.240 | 9.325 | 9.192 | 9.277 | 83,965,760 | +0.13(+1.37%) |
Aug 31, 2010 | 9.136 | 9.168 | 8.989 | 9.152 | 640,873 | +0.12(+1.28%) |
Aug 30, 2010 | 9.107 | 9.135 | 9.033 | 9.036 | 46,712,808 | -0.11(-1.19%) |
Aug 27, 2010 | 9.073 | 9.158 | 9.026 | 9.145 | 62,661,480 | +0.10(+1.13%) |
Aug 26, 2010 | 9.148 | 9.158 | 9.036 | 9.043 | 30,743 | -0.08(-0.86%) |
Aug 25, 2010 | 9.016 | 9.153 | 8.967 | 9.121 | 20,214,142 | +0.06(+0.64%) |
Aug 24, 2010 | 8.914 | 9.107 | 8.887 | 9.063 | 149,450 | +0.08(+0.87%) |
Aug 23, 2010 | 9.019 | 9.087 | 8.982 | 8.985 | 100,030,808 | +0.01(+0.15%) |
Aug 20, 2010 | 9.090 | 9.118 | 8.931 | 8.972 | 104,911,736 | -0.18(-1.93%) |
Aug 19, 2010 | 9.226 | 9.260 | 9.090 | 9.148 | 75,761 | -0.12(-1.32%) |
Aug 18, 2010 | 9.141 | 9.291 | 9.107 | 9.270 | 15,551 | +0.16(+1.71%) |
Aug 17, 2010 | 9.114 | 9.192 | 9.057 | 9.114 | 103,129 | +0.07(+0.83%) |
Aug 16, 2010 | 9.033 | 9.060 | 8.982 | 9.040 | 58,545,464 | -0.02(-0.26%) |
Aug 13, 2010 | 9.063 | 9.118 | 9.002 | 9.063 | 70,020,160 | +0.02(+0.23%) |
Aug 12, 2010 | 8.975 | 9.141 | 8.955 | 9.043 | 90,025,264 | +0.02(+0.19%) |
Aug 11, 2010 | 9.043 | 9.087 | 8.992 | 9.026 | 151,446 | -0.07(-0.82%) |
Aug 10, 2010 | 9.101 | 9.184 | 9.043 | 9.101 | 10,967 | -0.01(-0.11%) |
Aug 09, 2010 | 9.046 | 9.145 | 9.019 | 9.111 | 66,153,236 | +0.11(+1.21%) |
Aug 06, 2010 | 9.002 | 9.040 | 8.897 | 9.002 | 77,849,024 | -0.07(-0.75%) |
Aug 05, 2010 | 8.992 | 9.124 | 8.992 | 9.070 | 69,314,848 | +0.03(+0.38%) |
Aug 04, 2010 | 9.029 | 9.073 | 8.951 | 9.036 | 1,179 | -0.02(-0.19%) |
Aug 03, 2010 | 9.023 | 9.121 | 9.016 | 9.053 | 13,744 | +0.03(+0.38%) |
Aug 02, 2010 | 8.989 | 9.053 | 8.934 | 9.019 | 103,459,736 | +0.22(+2.51%) |
Jul 30, 2010 | 8.799 | 8.853 | 8.748 | 8.799 | 75,487,392 | -0.03(-0.31%) |
Jul 29, 2010 | 8.934 | 8.955 | 8.789 | 8.826 | 27,196 | -0.04(-0.50%) |
Jul 28, 2010 | 8.870 | 8.938 | 8.826 | 8.870 | 14,215 | +0.00(+0.00%) |
Jul 27, 2010 | 8.870 | 8.958 | 8.826 | 8.870 | 21,839 | +0.06(+0.73%) |
Jul 26, 2010 | 8.728 | 8.850 | 8.707 | 8.806 | 77,337,256 | +0.14(+1.64%) |
Jul 23, 2010 | 8.765 | 8.792 | 8.633 | 8.663 | 96,384,368 | +0.01(+0.12%) |
Jul 22, 2010 | 8.612 | 8.761 | 8.602 | 8.653 | 40,153 | +0.20(+2.37%) |
Jul 21, 2010 | 8.443 | 8.538 | 8.387 | 8.453 | 85,451,720 | +0.04(+0.52%) |
Jul 20, 2010 | 8.409 | 8.412 | 8.310 | 8.409 | 70,916,608 | -0.03(-0.36%) |
Jul 19, 2010 | 8.375 | 8.466 | 8.395 | 8.439 | 55,853,700 | +0.06(+0.77%) |
Jul 16, 2010 | 8.375 | 8.514 | 8.360 | 8.375 | 98,099,536 | -0.09(-1.04%) |
Jul 15, 2010 | 8.466 | 8.497 | 8.395 | 8.463 | 110,440,520 | -0.00(-0.04%) |
Jul 14, 2010 | 8.432 | 8.517 | 8.409 | 8.466 | 884 | +0.00(+0.04%) |
Jul 13, 2010 | 8.463 | 8.541 | 8.449 | 8.463 | 77,353 | +0.04(+0.44%) |
Jul 12, 2010 | 8.395 | 8.432 | 8.348 | 8.426 | 51,097,504 | +0.00(+0.04%) |
Jul 09, 2010 | 8.422 | 8.439 | 8.327 | 8.422 | 57,892,556 | +0.09(+1.06%) |
Jul 08, 2010 | 8.273 | 8.337 | 8.209 | 8.334 | 13,832 | +0.08(+0.99%) |
Jul 07, 2010 | 8.144 | 8.276 | 8.100 | 8.253 | 93,749,216 | +0.12(+1.42%) |
Jul 06, 2010 | 8.157 | 8.167 | 8.064 | 8.137 | 62,086 | +0.04(+0.49%) |
Jul 02, 2010 | 8.097 | 8.144 | 8.034 | 8.097 | 69,608,352 | +0.05(+0.62%) |
Jul 01, 2010 | 8.047 | 8.135 | 8.001 | 8.047 | 153,538,272 | -0.02(-0.21%) |
Jun 30, 2010 | 8.064 | 8.147 | 8.037 | 8.064 | 76,685 | -0.09(-1.10%) |
Jun 29, 2010 | 8.287 | 8.301 | 8.091 | 8.154 | 131,050 | -0.11(-1.33%) |
Jun 25, 2010 | 8.264 | 8.384 | 8.227 | 8.264 | 155,315,200 | -0.09(-1.04%) |
Jun 24, 2010 | 8.351 | 8.507 | 8.334 | 8.351 | 41,630 | -0.13(-1.53%) |
Jun 23, 2010 | 8.467 | 8.534 | 8.451 | 8.481 | 77,498,344 | +0.03(+0.32%) |
Jun 22, 2010 | 8.477 | 8.534 | 8.431 | 8.454 | 3,389 | -0.04(-0.48%) |
Jun 21, 2010 | 8.527 | 8.537 | 8.451 | 8.495 | 50,356,004 | +0.02(+0.20%) |
Jun 18, 2010 | 8.477 | 8.554 | 8.411 | 8.477 | 121,685,352 | -0.05(-0.55%) |
Jun 17, 2010 | 8.517 | 8.524 | 8.374 | 8.524 | 36,363 | +0.02(+0.20%) |
Jun 16, 2010 | 8.507 | 8.511 | 8.441 | 8.507 | 59,834,676 | -0.01(-0.08%) |
Jun 15, 2010 | 8.514 | 8.514 | 8.404 | 8.514 | 31,893 | +0.12(+1.47%) |
Jun 14, 2010 | 8.457 | 8.517 | 8.384 | 8.391 | 74,635,032 | -0.04(-0.47%) |
Jun 11, 2010 | 8.404 | 8.447 | 8.344 | 8.431 | 71,239,824 | -0.05(-0.59%) |
Jun 10, 2010 | 8.481 | 8.507 | 8.394 | 8.481 | 83,468 | +0.18(+2.17%) |
Jun 09, 2010 | 8.367 | 8.404 | 8.267 | 8.301 | 99,487,960 | -0.02(-0.28%) |
Jun 08, 2010 | 8.137 | 8.344 | 8.117 | 8.324 | 124,368,624 | +0.22(+2.67%) |
Jun 07, 2010 | 8.111 | 8.217 | 8.071 | 8.107 | 112,072,168 | +0.05(+0.62%) |
Jun 04, 2010 | 8.057 | 8.181 | 8.011 | 8.057 | 110,600,424 | -0.21(-2.54%) |
Jun 03, 2010 | 8.294 | 8.311 | 8.204 | 8.267 | 9,329 | +0.01(+0.08%) |
Jun 02, 2010 | 8.261 | 8.264 | 8.131 | 8.261 | 76,874,168 | +0.15(+1.85%) |