Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 10.57 | 10.65 | 10.47 | 10.62 | 15,533,789 | +0.07(+0.66%) |
Jan 28, 2011 | 10.80 | 10.87 | 10.51 | 10.55 | 30,411,344 | -0.24(-2.22%) |
Jan 27, 2011 | 10.60 | 10.85 | 10.48 | 10.79 | 29,585,690 | +0.26(+2.47%) |
Jan 26, 2011 | 10.52 | 10.79 | 10.30 | 10.53 | 63,938,664 | -0.87(-7.63%) |
Jan 25, 2011 | 11.21 | 11.43 | 11.15 | 11.40 | 11,145,948 | +0.20(+1.79%) |
Jan 24, 2011 | 11.18 | 11.30 | 11.09 | 11.20 | 8,118,047 | +0.06(+0.54%) |
Jan 21, 2011 | 11.27 | 11.30 | 10.97 | 11.14 | 11,997,128 | -0.01(-0.09%) |
Jan 20, 2011 | 11.49 | 11.51 | 11.14 | 11.15 | 12,712,124 | -0.39(-3.38%) |
Jan 19, 2011 | 11.70 | 11.73 | 11.50 | 11.54 | 6,942,842 | -0.15(-1.28%) |
Jan 18, 2011 | 11.64 | 11.71 | 11.52 | 11.69 | 6,511,752 | +0.07(+0.60%) |
Jan 14, 2011 | 11.32 | 11.64 | 11.26 | 11.62 | 8,546,146 | +0.30(+2.65%) |
Jan 13, 2011 | 11.55 | 11.55 | 11.27 | 11.32 | 9,124,115 | -0.21(-1.82%) |
Jan 12, 2011 | 11.56 | 11.56 | 11.45 | 11.53 | 6,739,211 | +0.05(+0.44%) |
Jan 11, 2011 | 11.45 | 11.56 | 11.42 | 11.48 | 9,977,990 | +0.07(+0.61%) |
Jan 10, 2011 | 11.25 | 11.47 | 11.22 | 11.41 | 7,222,971 | +0.11(+0.97%) |
Jan 07, 2011 | 11.46 | 11.52 | 11.30 | 11.30 | 8,772,689 | -0.16(-1.40%) |
Jan 06, 2011 | 11.49 | 11.54 | 11.37 | 11.46 | 7,129,809 | +0.00(+0.00%) |
Jan 05, 2011 | 11.37 | 11.51 | 11.33 | 11.46 | 6,724,672 | +0.06(+0.53%) |
Jan 04, 2011 | 11.79 | 11.79 | 11.39 | 11.40 | 12,841,068 | -0.31(-2.65%) |
Jan 03, 2011 | 11.62 | 11.77 | 11.54 | 11.71 | 10,433,943 | +0.19(+1.65%) |
Dec 31, 2010 | 11.46 | 11.60 | 11.44 | 11.52 | 4,986,292 | +0.04(+0.35%) |
Dec 30, 2010 | 11.59 | 11.62 | 11.47 | 11.48 | 6,065,799 | -0.14(-1.20%) |
Dec 29, 2010 | 11.56 | 11.74 | 11.52 | 11.62 | 6,027,393 | +0.04(+0.35%) |
Dec 28, 2010 | 11.66 | 11.67 | 11.46 | 11.58 | 7,398,220 | -0.05(-0.43%) |
Dec 27, 2010 | 11.63 | 11.68 | 11.58 | 11.63 | 4,908,511 | -0.06(-0.51%) |
Dec 23, 2010 | 11.74 | 11.78 | 11.63 | 11.69 | 3,497,198 | -0.07(-0.60%) |
Dec 22, 2010 | 11.88 | 11.89 | 11.69 | 11.76 | 9,145,880 | -0.13(-1.09%) |
Dec 21, 2010 | 11.86 | 11.92 | 11.79 | 11.89 | 6,138,842 | +0.09(+0.76%) |
Dec 20, 2010 | 11.75 | 11.86 | 11.71 | 11.80 | 8,553,089 | +0.05(+0.43%) |
Dec 17, 2010 | 11.80 | 11.86 | 11.69 | 11.75 | 9,917,959 | -0.06(-0.51%) |
Dec 16, 2010 | 11.61 | 11.85 | 11.58 | 11.81 | 8,078,520 | +0.21(+1.81%) |
Dec 15, 2010 | 11.84 | 11.88 | 11.59 | 11.60 | 11,022,573 | -0.30(-2.52%) |
Dec 14, 2010 | 11.91 | 11.97 | 11.83 | 11.90 | 8,332,563 | -0.02(-0.17%) |
Dec 13, 2010 | 12.05 | 12.08 | 11.92 | 11.92 | 6,389,635 | -0.08(-0.67%) |
Dec 10, 2010 | 12.02 | 12.06 | 11.93 | 12.00 | 7,325,027 | -0.01(-0.08%) |
Dec 09, 2010 | 11.97 | 12.05 | 11.90 | 12.01 | 12,303,162 | +0.09(+0.76%) |
Dec 08, 2010 | 11.87 | 11.93 | 11.73 | 11.92 | 8,195,196 | +0.06(+0.51%) |
Dec 07, 2010 | 11.93 | 11.97 | 11.83 | 11.86 | 6,262,194 | +0.06(+0.51%) |
Dec 06, 2010 | 11.80 | 11.86 | 11.72 | 11.80 | 4,975,538 | -0.03(-0.25%) |
Dec 03, 2010 | 11.74 | 11.90 | 11.71 | 11.83 | 6,550,968 | +0.06(+0.51%) |
Dec 02, 2010 | 11.73 | 11.86 | 11.67 | 11.77 | 16,227,887 | +0.01(+0.09%) |
Dec 01, 2010 | 11.63 | 11.90 | 11.57 | 11.76 | 13,229,376 | +0.30(+2.62%) |
Nov 30, 2010 | 11.49 | 11.59 | 11.40 | 11.46 | 8,475,666 | -0.14(-1.21%) |
Nov 29, 2010 | 11.65 | 11.68 | 11.39 | 11.60 | 9,961,378 | -0.16(-1.36%) |
Nov 26, 2010 | 11.73 | 11.80 | 11.64 | 11.76 | 2,473,813 | -0.04(-0.33%) |
Nov 24, 2010 | 11.63 | 11.80 | 11.80 | 11.80 | 5,376,091 | +0.30(+2.60%) |
Nov 23, 2010 | 11.55 | 11.60 | 11.33 | 11.50 | 9,733,699 | -0.22(-1.88%) |
Nov 22, 2010 | 11.59 | 11.75 | 11.50 | 11.72 | 6,568,469 | +0.04(+0.34%) |
Nov 19, 2010 | 11.59 | 11.74 | 11.46 | 11.68 | 9,281,956 | +0.07(+0.60%) |
Nov 18, 2010 | 11.29 | 11.65 | 11.29 | 11.61 | 15,766,286 | +0.47(+4.22%) |
Nov 17, 2010 | 11.01 | 11.19 | 10.95 | 11.14 | 11,239,107 | +0.11(+1.00%) |
Nov 16, 2010 | 11.20 | 11.25 | 10.95 | 11.03 | 11,771,483 | -0.28(-2.48%) |
Nov 15, 2010 | 11.30 | 11.48 | 11.24 | 11.31 | 11,425,294 | +0.02(+0.18%) |
Nov 12, 2010 | 11.34 | 11.44 | 11.13 | 11.29 | 16,438,159 | -0.15(-1.31%) |
Nov 11, 2010 | 11.53 | 11.54 | 11.10 | 11.44 | 19,616,424 | -0.13(-1.12%) |
Nov 10, 2010 | 11.76 | 11.80 | 11.46 | 11.57 | 13,021,681 | -0.20(-1.70%) |
Nov 09, 2010 | 11.77 | 11.95 | 11.70 | 11.77 | 10,303,300 | -0.01(-0.08%) |
Nov 08, 2010 | 11.80 | 11.88 | 11.66 | 11.78 | 11,687,126 | -0.12(-1.01%) |
Nov 05, 2010 | 11.90 | 11.95 | 11.82 | 11.90 | 6,123,654 | -0.03(-0.25%) |
Nov 04, 2010 | 11.86 | 11.96 | 11.82 | 11.93 | 9,945,319 | +0.23(+1.97%) |
Nov 03, 2010 | 11.72 | 11.80 | 11.52 | 11.70 | 11,274,729 | -0.02(-0.17%) |
Nov 02, 2010 | 11.74 | 11.85 | 11.68 | 11.72 | 5,919,678 | +0.11(+0.95%) |
Nov 01, 2010 | 11.74 | 11.90 | 11.52 | 11.61 | 10,025,959 | -0.09(-0.76%) |
Oct 29, 2010 | 11.63 | 11.70 | 11.55 | 11.70 | 8,455,698 | +0.02(+0.16%) |
Oct 28, 2010 | 11.64 | 11.73 | 11.40 | 11.68 | 11,752,842 | +0.13(+1.13%) |
Oct 27, 2010 | 11.41 | 11.59 | 11.30 | 11.55 | 10,681,053 | -0.05(-0.43%) |
Oct 25, 2010 | 11.44 | 11.73 | 11.42 | 11.60 | 15,211,365 | +0.18(+1.58%) |
Oct 22, 2010 | 11.25 | 11.44 | 11.17 | 11.42 | 14,993,756 | +0.21(+1.87%) |
Oct 21, 2010 | 11.33 | 11.39 | 11.04 | 11.21 | 20,675,360 | +0.12(+1.08%) |
Oct 20, 2010 | 10.98 | 11.30 | 10.94 | 11.09 | 19,831,824 | +0.15(+1.37%) |
Oct 19, 2010 | 11.08 | 11.13 | 10.81 | 10.94 | 12,946,161 | -0.28(-2.50%) |
Oct 18, 2010 | 11.05 | 11.26 | 11.01 | 11.22 | 11,410,699 | +0.16(+1.45%) |
Oct 15, 2010 | 11.08 | 11.17 | 10.95 | 11.06 | 11,338,869 | +0.03(+0.27%) |
Oct 14, 2010 | 11.06 | 11.12 | 10.89 | 11.03 | 12,464,293 | -0.05(-0.45%) |
Oct 13, 2010 | 11.25 | 11.28 | 11.07 | 11.08 | 11,987,742 | -0.02(-0.18%) |
Oct 12, 2010 | 11.00 | 11.18 | 10.91 | 11.10 | 10,696,773 | +0.06(+0.54%) |
Oct 11, 2010 | 10.98 | 11.21 | 10.97 | 11.04 | 13,997,908 | +0.09(+0.82%) |
Oct 08, 2010 | 10.95 | 11.06 | 10.72 | 10.95 | 13,183,787 | +0.21(+1.96%) |
Oct 07, 2010 | 10.79 | 10.82 | 10.61 | 10.74 | 12,107,440 | +0.00(+0.00%) |
Oct 06, 2010 | 10.70 | 10.81 | 10.60 | 10.74 | 9,651,096 | +0.02(+0.19%) |
Oct 05, 2010 | 10.53 | 10.78 | 10.52 | 10.72 | 4,960 | +0.28(+2.68%) |
Oct 04, 2010 | 10.45 | 10.64 | 10.32 | 10.44 | 9,288,471 | -0.06(-0.57%) |
Oct 01, 2010 | 10.50 | 10.52 | 10.30 | 10.50 | 9,816,961 | +0.15(+1.48%) |
Sep 30, 2010 | 10.35 | 10.57 | 10.22 | 10.35 | 44,315 | +0.06(+0.55%) |
Sep 29, 2010 | 10.55 | 10.64 | 10.23 | 10.29 | 8,762 | -0.26(-2.46%) |
Sep 28, 2010 | 10.50 | 10.60 | 10.25 | 10.55 | 1,418 | +0.05(+0.48%) |
Sep 27, 2010 | 10.50 | 10.56 | 10.39 | 10.50 | 12,771,683 | -0.02(-0.19%) |
Sep 24, 2010 | 10.37 | 10.63 | 10.35 | 10.52 | 12,773,016 | +0.36(+3.54%) |
Sep 23, 2010 | 10.16 | 10.42 | 10.07 | 10.16 | 10,766,113 | -0.04(-0.39%) |
Sep 22, 2010 | 10.27 | 10.31 | 10.13 | 10.20 | 8,952,667 | -0.07(-0.68%) |
Sep 21, 2010 | 10.40 | 10.42 | 10.15 | 10.27 | 1,900 | -0.09(-0.87%) |
Sep 20, 2010 | 10.22 | 10.42 | 10.07 | 10.36 | 14,623,124 | +0.26(+2.57%) |
Sep 17, 2010 | 10.10 | 10.18 | 9.960 | 10.10 | 18,312,258 | +0.35(+3.59%) |
Sep 15, 2010 | 9.650 | 9.850 | 9.590 | 9.750 | 12,529,916 | +0.15(+1.56%) |
Sep 14, 2010 | 9.820 | 9.890 | 9.600 | 9.600 | 16,116,027 | -0.21(-2.14%) |
Sep 13, 2010 | 9.800 | 9.990 | 9.578 | 9.810 | 26,878,540 | +0.70(+7.68%) |
Sep 10, 2010 | 9.170 | 9.300 | 9.090 | 9.110 | 9,981,963 | -0.03(-0.33%) |
Sep 09, 2010 | 9.070 | 9.210 | 9.010 | 9.140 | 10,406,862 | +0.19(+2.12%) |
Sep 08, 2010 | 8.970 | 9.001 | 8.900 | 8.950 | 2,387 | +0.05(+0.56%) |
Sep 07, 2010 | 9.050 | 9.080 | 8.880 | 8.900 | 10,590 | -0.19(-2.09%) |
Sep 03, 2010 | 9.050 | 9.200 | 8.962 | 9.090 | 10,638,624 | +0.16(+1.79%) |
Sep 02, 2010 | 8.830 | 8.960 | 8.630 | 8.930 | 16,457 | +0.11(+1.25%) |
Sep 01, 2010 | 8.600 | 8.870 | 8.590 | 8.820 | 11,193,424 | +0.38(+4.56%) |
Aug 31, 2010 | 8.430 | 8.530 | 8.320 | 8.435 | 49,864 | -0.03(-0.30%) |
Aug 30, 2010 | 8.600 | 8.720 | 8.450 | 8.460 | 8,006,998 | -0.18(-2.08%) |
Aug 27, 2010 | 8.640 | 8.660 | 8.320 | 8.640 | 14,611,516 | -0.03(-0.35%) |
Aug 26, 2010 | 8.710 | 8.770 | 8.430 | 8.670 | 900 | +0.08(+0.93%) |
Aug 25, 2010 | 8.400 | 8.640 | 8.320 | 8.590 | 11,266,784 | +0.13(+1.54%) |
Aug 24, 2010 | 8.670 | 8.670 | 8.370 | 8.460 | 2,340 | -0.34(-3.86%) |
Aug 23, 2010 | 9.030 | 9.030 | 8.800 | 8.800 | 9,504,357 | -0.17(-1.90%) |
Aug 20, 2010 | 8.910 | 9.070 | 8.850 | 8.970 | 9,802,577 | -0.08(-0.88%) |
Aug 19, 2010 | 9.200 | 9.260 | 8.848 | 9.050 | 10,385 | -0.21(-2.27%) |
Aug 18, 2010 | 9.260 | 9.330 | 9.160 | 9.260 | 6,279 | +0.02(+0.22%) |
Aug 17, 2010 | 9.050 | 9.340 | 9.040 | 9.240 | 5,862 | +0.22(+2.44%) |
Aug 16, 2010 | 8.950 | 9.050 | 8.880 | 9.020 | 6,500,054 | +0.01(+0.11%) |
Aug 13, 2010 | 9.010 | 9.220 | 8.980 | 9.010 | 8,906,439 | -0.09(-0.99%) |
Aug 12, 2010 | 9.170 | 9.170 | 8.940 | 9.100 | 13,084,745 | -0.17(-1.83%) |
Aug 11, 2010 | 9.430 | 9.480 | 9.170 | 9.270 | 150 | -0.35(-3.64%) |
Aug 10, 2010 | 9.660 | 9.720 | 9.380 | 9.620 | 14,720,505 | -0.13(-1.33%) |
Aug 09, 2010 | 9.630 | 9.810 | 9.630 | 9.750 | 9,222,858 | +0.16(+1.67%) |
Aug 06, 2010 | 9.590 | 9.620 | 9.335 | 9.590 | 8,784,048 | -0.05(-0.52%) |
Aug 05, 2010 | 9.690 | 9.690 | 9.500 | 9.640 | 9,452,435 | -0.10(-1.03%) |
Aug 04, 2010 | 9.710 | 9.770 | 9.570 | 9.740 | 2,464 | +0.09(+0.93%) |
Aug 03, 2010 | 9.800 | 9.850 | 9.520 | 9.650 | 15,738,368 | -0.17(-1.73%) |
Aug 02, 2010 | 9.740 | 9.985 | 9.650 | 9.820 | 18,544,892 | +0.08(+0.82%) |
Jul 30, 2010 | 9.850 | 9.860 | 9.470 | 9.740 | 19,700,064 | +0.11(+1.14%) |
Jul 29, 2010 | 9.550 | 9.700 | 9.550 | 9.630 | 2,639 | +0.11(+1.16%) |
Jul 28, 2010 | 9.520 | 9.600 | 9.360 | 9.520 | 1,102 | -0.05(-0.52%) |
Jul 27, 2010 | 9.570 | 9.710 | 9.470 | 9.570 | 1,472 | +0.04(+0.42%) |
Jul 26, 2010 | 9.330 | 9.530 | 9.150 | 9.530 | 22,460,560 | +0.28(+3.03%) |
Jul 23, 2010 | 8.970 | 9.260 | 8.860 | 9.250 | 20,493,680 | +0.22(+2.44%) |
Jul 22, 2010 | 8.820 | 9.340 | 8.820 | 9.030 | 32,859,100 | +0.62(+7.37%) |
Jul 21, 2010 | 8.530 | 8.660 | 8.300 | 8.410 | 19,371,670 | -0.06(-0.71%) |
Jul 20, 2010 | 8.470 | 8.500 | 8.080 | 8.470 | 19,328,104 | +0.03(+0.36%) |
Jul 19, 2010 | 8.330 | 8.480 | 8.250 | 8.440 | 11,034,374 | +0.14(+1.69%) |
Jul 16, 2010 | 8.300 | 8.600 | 8.230 | 8.300 | 13,624,786 | -0.19(-2.30%) |
Jul 15, 2010 | 8.600 | 8.670 | 8.390 | 8.495 | 12,073,616 | -0.12(-1.34%) |
Jul 14, 2010 | 8.610 | 8.710 | 8.470 | 8.610 | 14,434,121 | -0.02(-0.23%) |
Jul 13, 2010 | 8.500 | 8.720 | 8.500 | 8.630 | 14,523,652 | +0.23(+2.74%) |
Jul 12, 2010 | 8.240 | 8.450 | 8.220 | 8.400 | 16,195,909 | +0.18(+2.19%) |
Jul 09, 2010 | 8.220 | 8.280 | 8.110 | 8.220 | 17,022,428 | +0.05(+0.61%) |
Jul 08, 2010 | 8.210 | 8.220 | 8.070 | 8.170 | 48,400 | +0.04(+0.49%) |
Jul 07, 2010 | 7.910 | 8.140 | 7.890 | 8.130 | 19,309,808 | +0.22(+2.78%) |
Jul 06, 2010 | 8.090 | 8.200 | 7.830 | 7.910 | 4,149 | -0.08(-1.00%) |
Jul 02, 2010 | 7.990 | 8.060 | 7.870 | 7.990 | 17,217,850 | +0.02(+0.25%) |
Jul 01, 2010 | 8.060 | 8.150 | 7.670 | 7.970 | 36,023,792 | -0.07(-0.87%) |
Jun 30, 2010 | 8.300 | 8.320 | 7.930 | 8.040 | 4,450 | -0.30(-3.60%) |
Jun 29, 2010 | 8.600 | 8.600 | 8.260 | 8.340 | 14,824,261 | -0.40(-4.58%) |
Jun 25, 2010 | 8.740 | 8.840 | 8.600 | 8.740 | 15,664,321 | -0.03(-0.34%) |
Jun 24, 2010 | 9.000 | 9.000 | 8.700 | 8.770 | 10,426,109 | -0.25(-2.77%) |
Jun 23, 2010 | 9.140 | 9.240 | 8.950 | 9.020 | 2,173 | -0.11(-1.20%) |
Jun 22, 2010 | 9.360 | 9.440 | 9.110 | 9.130 | 12,627,610 | -0.22(-2.35%) |
Jun 21, 2010 | 9.610 | 9.760 | 9.240 | 9.350 | 12,347,320 | -0.08(-0.85%) |
Jun 18, 2010 | 9.430 | 9.590 | 9.370 | 9.430 | 13,231,529 | -0.03(-0.32%) |
Jun 17, 2010 | 9.520 | 9.580 | 9.340 | 9.460 | 11,494,914 | +0.02(+0.21%) |
Jun 16, 2010 | 9.390 | 9.510 | 9.350 | 9.440 | 8,740,738 | -0.02(-0.21%) |
Jun 15, 2010 | 9.190 | 9.470 | 9.160 | 9.460 | 14,165,954 | +0.31(+3.39%) |
Jun 14, 2010 | 9.110 | 9.360 | 9.060 | 9.150 | 11,790,486 | +0.13(+1.44%) |
Jun 11, 2010 | 8.940 | 9.120 | 8.840 | 9.020 | 15,938,062 | +0.00(+0.00%) |
Jun 10, 2010 | 8.610 | 9.060 | 8.610 | 9.020 | 32,427,756 | +0.53(+6.24%) |
Jun 09, 2010 | 8.600 | 8.800 | 8.410 | 8.490 | 28,991,584 | -0.07(-0.82%) |
Jun 08, 2010 | 8.650 | 8.670 | 8.310 | 8.560 | 24,513,084 | -0.06(-0.70%) |
Jun 07, 2010 | 8.890 | 8.960 | 8.600 | 8.620 | 20,142,456 | -0.26(-2.93%) |
Jun 04, 2010 | 8.880 | 9.100 | 8.850 | 8.880 | 17,157,556 | -0.39(-4.21%) |
Jun 03, 2010 | 9.220 | 9.390 | 9.190 | 9.270 | 13,380,872 | +0.05(+0.54%) |
Jun 02, 2010 | 9.010 | 9.220 | 8.875 | 9.220 | 18,699,742 | +0.27(+3.02%) |
Jun 01, 2010 | 9.450 | 9.750 | 8.930 | 8.950 | 25,416,620 | -0.36(-3.87%) |
May 28, 2010 | 9.310 | 9.500 | 9.230 | 9.310 | 18,944,948 | -0.15(-1.59%) |
May 27, 2010 | 9.230 | 9.480 | 9.060 | 9.460 | 19,578,784 | +0.47(+5.23%) |
May 26, 2010 | 9.170 | 9.230 | 8.930 | 8.990 | 200 | -0.10(-1.10%) |
May 25, 2010 | 8.710 | 9.130 | 8.460 | 9.090 | 300 | +0.14(+1.56%) |
May 24, 2010 | 8.929 | 9.240 | 8.820 | 8.950 | 19,833,320 | -0.27(-2.93%) |
May 21, 2010 | 8.980 | 9.350 | 8.810 | 9.220 | 17,269,680 | +0.10(+1.10%) |
May 20, 2010 | 9.015 | 9.290 | 8.960 | 9.120 | 3,800 | -0.47(-4.90%) |
May 19, 2010 | 9.910 | 9.990 | 9.560 | 9.590 | 20,944,670 | -0.42(-4.20%) |
May 18, 2010 | 10.17 | 10.29 | 9.950 | 10.01 | 17,821,024 | -0.09(-0.89%) |
May 17, 2010 | 10.00 | 10.19 | 9.770 | 10.10 | 16,102,218 | +0.08(+0.80%) |
May 14, 2010 | 10.02 | 10.35 | 9.900 | 10.02 | 14,593,763 | -0.28(-2.72%) |
May 13, 2010 | 10.19 | 10.57 | 10.13 | 10.30 | 19,965,624 | +0.11(+1.08%) |
May 12, 2010 | 10.14 | 10.32 | 10.11 | 10.19 | 13,612,359 | +0.09(+0.89%) |
May 11, 2010 | 10.35 | 10.36 | 10.09 | 10.10 | 700 | -0.04(-0.39%) |
May 10, 2010 | 10.18 | 10.19 | 10.08 | 10.14 | 26,182,692 | +0.41(+4.21%) |
May 07, 2010 | 10.04 | 10.19 | 9.450 | 9.730 | 27,134,474 | -0.33(-3.28%) |
May 06, 2010 | 10.06 | 10.44 | 9.110 | 10.06 | 2,560 | -0.18(-1.76%) |
May 05, 2010 | 10.52 | 10.71 | 10.23 | 10.24 | 21,991,668 | -0.36(-3.40%) |
May 04, 2010 | 10.75 | 10.77 | 10.42 | 10.60 | 19,725,652 | -0.45(-4.07%) |
May 03, 2010 | 10.99 | 11.14 | 10.81 | 11.05 | 14,484,640 | +0.15(+1.38%) |
Apr 30, 2010 | 11.22 | 11.25 | 10.84 | 10.90 | 18,933,854 | -0.32(-2.85%) |
Apr 29, 2010 | 11.24 | 11.27 | 10.99 | 11.22 | 18,561,850 | +0.12(+1.08%) |
Apr 28, 2010 | 10.88 | 11.22 | 10.75 | 11.10 | 23,734,258 | +0.29(+2.68%) |
Apr 27, 2010 | 11.31 | 11.31 | 10.78 | 10.81 | 24,956,516 | -0.54(-4.76%) |
Apr 26, 2010 | 11.12 | 11.49 | 11.10 | 11.35 | 27,920,244 | +0.03(+0.27%) |
Apr 23, 2010 | 11.30 | 11.72 | 10.78 | 11.32 | 79,287,152 | +0.87(+8.33%) |
Apr 22, 2010 | 10.49 | 10.57 | 10.21 | 10.45 | 14,026,602 | -0.15(-1.42%) |
Apr 21, 2010 | 10.80 | 10.89 | 10.55 | 10.60 | 58,652 | -0.14(-1.30%) |
Apr 20, 2010 | 10.74 | 11.06 | 10.56 | 10.74 | 900 | +0.03(+0.28%) |
Apr 19, 2010 | 10.28 | 10.77 | 10.18 | 10.71 | 24,903,162 | +0.39(+3.78%) |
Apr 16, 2010 | 10.43 | 10.54 | 10.27 | 10.32 | 15,698,655 | -0.17(-1.62%) |
Apr 15, 2010 | 10.55 | 10.55 | 10.40 | 10.49 | 12,931,676 | -0.06(-0.57%) |
Apr 14, 2010 | 10.41 | 10.62 | 10.38 | 10.55 | 12,570,138 | +0.10(+0.96%) |
Apr 13, 2010 | 10.39 | 10.50 | 10.38 | 10.45 | 18,826,180 | -0.04(-0.38%) |
Apr 12, 2010 | 10.51 | 10.55 | 10.41 | 10.49 | 7,891,488 | +0.05(+0.48%) |
Apr 09, 2010 | 10.42 | 10.50 | 10.34 | 10.44 | 14,624,498 | +0.02(+0.19%) |
Apr 08, 2010 | 10.10 | 10.43 | 9.940 | 10.42 | 14,986,820 | +0.26(+2.56%) |
Apr 07, 2010 | 10.19 | 10.29 | 10.00 | 10.16 | 12,542,598 | -0.11(-1.07%) |
Apr 06, 2010 | 10.37 | 10.37 | 10.18 | 10.27 | 11,744,949 | +0.22(+2.19%) |
Apr 05, 2010 | 10.00 | 10.40 | 9.900 | 10.05 | 17,407,528 | +0.06(+0.60%) |
Apr 01, 2010 | 9.810 | 9.990 | 9.990 | 9.990 | 10,197,200 | +0.24(+2.46%) |
Mar 31, 2010 | 9.700 | 9.780 | 9.600 | 9.750 | 11,630,429 | +0.06(+0.62%) |
Mar 30, 2010 | 9.650 | 9.770 | 9.630 | 9.690 | 6,246,789 | -0.04(-0.41%) |
Mar 29, 2010 | 9.650 | 9.750 | 9.630 | 9.730 | 7,063,328 | +0.03(+0.31%) |
Mar 26, 2010 | 9.670 | 9.840 | 9.640 | 9.700 | 7,236,748 | +0.08(+0.83%) |
Mar 25, 2010 | 9.930 | 9.990 | 9.620 | 9.620 | 12,810,067 | -0.24(-2.43%) |
Mar 24, 2010 | 10.04 | 10.06 | 9.850 | 9.860 | 8,812,707 | -0.25(-2.47%) |
Mar 23, 2010 | 9.920 | 10.12 | 9.790 | 10.11 | 14,926,618 | +0.64(+6.76%) |
Mar 22, 2010 | 9.510 | 9.890 | 9.450 | 9.470 | 14,269,668 | -0.10(-1.04%) |
Mar 19, 2010 | 9.910 | 9.940 | 9.520 | 9.570 | 17,805,420 | -0.29(-2.94%) |
Mar 18, 2010 | 9.930 | 9.930 | 9.750 | 9.860 | 12,103,740 | -0.04(-0.40%) |
Mar 17, 2010 | 10.11 | 10.12 | 9.850 | 9.900 | 18,152,024 | -0.19(-1.88%) |
Mar 16, 2010 | 10.11 | 10.17 | 10.01 | 10.09 | 12,826,664 | +0.07(+0.70%) |
Mar 15, 2010 | 9.995 | 10.05 | 9.970 | 10.02 | 14,432,807 | +0.13(+1.31%) |
Mar 12, 2010 | 10.00 | 10.00 | 9.810 | 9.890 | 13,891,245 | -0.11(-1.10%) |
Mar 11, 2010 | 9.790 | 10.00 | 9.760 | 10.00 | 13,073,497 | +0.15(+1.52%) |
Mar 10, 2010 | 9.780 | 9.870 | 9.690 | 9.850 | 12,324,300 | +0.11(+1.13%) |
Mar 09, 2010 | 9.700 | 9.880 | 9.670 | 9.740 | 9,199,201 | -0.17(-1.72%) |
Mar 08, 2010 | 9.900 | 10.07 | 9.880 | 9.910 | 13,831,219 | +0.04(+0.41%) |
Mar 05, 2010 | 9.620 | 9.900 | 9.580 | 9.870 | 13,873,368 | +0.33(+3.46%) |
Mar 04, 2010 | 9.520 | 9.640 | 9.400 | 9.540 | 15,502,556 | +0.02(+0.21%) |
Mar 03, 2010 | 9.600 | 9.700 | 9.500 | 9.520 | 10,315,789 | +0.02(+0.21%) |
Mar 02, 2010 | 9.540 | 9.600 | 9.440 | 9.500 | 11,579,121 | -0.05(-0.52%) |
Mar 01, 2010 | 9.380 | 9.580 | 9.380 | 9.550 | 12,528,558 | +0.18(+1.92%) |
Feb 26, 2010 | 9.290 | 9.400 | 9.210 | 9.370 | 11,007,710 | +0.08(+0.86%) |
Feb 25, 2010 | 9.120 | 9.310 | 9.100 | 9.290 | 11,734,910 | +0.04(+0.43%) |
Feb 24, 2010 | 9.160 | 9.260 | 9.090 | 9.250 | 10,582,461 | +0.15(+1.65%) |
Feb 23, 2010 | 9.220 | 9.230 | 9.040 | 9.100 | 7,947,349 | -0.14(-1.52%) |
Feb 22, 2010 | 9.300 | 9.310 | 9.190 | 9.240 | 12,534,110 | +0.04(+0.43%) |
Feb 19, 2010 | 9.110 | 9.270 | 9.090 | 9.200 | 14,373,832 | +0.03(+0.33%) |
Feb 18, 2010 | 8.930 | 9.190 | 8.870 | 9.170 | 17,983,188 | +0.25(+2.80%) |
Feb 17, 2010 | 8.900 | 9.030 | 8.800 | 8.920 | 13,713,662 | +0.06(+0.68%) |
Feb 16, 2010 | 8.700 | 8.900 | 8.690 | 8.860 | 9,919,466 | +0.09(+1.03%) |
Feb 12, 2010 | 8.600 | 8.770 | 8.770 | 8.770 | 13,527,800 | +0.01(+0.11%) |
Feb 11, 2010 | 8.470 | 8.810 | 8.400 | 8.760 | 23,186,540 | +0.31(+3.67%) |
Feb 10, 2010 | 8.390 | 8.540 | 8.370 | 8.450 | 10,699,538 | +0.07(+0.84%) |
Feb 09, 2010 | 8.530 | 8.550 | 8.200 | 8.380 | 27,285,278 | -0.04(-0.48%) |
Feb 08, 2010 | 8.390 | 8.510 | 8.250 | 8.420 | 12,811,801 | -0.05(-0.59%) |
Feb 05, 2010 | 8.550 | 8.600 | 8.350 | 8.470 | 36,423,548 | -0.18(-2.08%) |
Feb 04, 2010 | 8.980 | 9.040 | 8.630 | 8.650 | 24,839,096 | -0.40(-4.42%) |
Feb 03, 2010 | 9.090 | 9.170 | 8.970 | 9.050 | 13,122,430 | -0.08(-0.88%) |
Feb 02, 2010 | 8.980 | 9.160 | 8.930 | 9.130 | 24,610,156 | +0.31(+3.51%) |