Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.93 | 12.96 | 12.66 | 12.82 | 70,654,408 | -0.23(-1.78%) |
Feb 25, 2011 | 12.81 | 13.06 | 12.65 | 13.05 | 85,376,928 | +0.21(+1.61%) |
Feb 24, 2011 | 13.19 | 13.30 | 12.76 | 12.84 | 120,149,656 | -0.19(-1.44%) |
Feb 23, 2011 | 12.52 | 13.10 | 12.45 | 13.03 | 179,560,608 | +0.65(+5.27%) |
Feb 22, 2011 | 12.43 | 12.61 | 12.36 | 12.38 | 126,305,488 | +0.10(+0.79%) |
Feb 18, 2011 | 12.10 | 12.29 | 12.10 | 12.28 | 50,156,464 | +0.11(+0.88%) |
Feb 17, 2011 | 12.18 | 12.19 | 12.07 | 12.17 | 43,478,936 | -0.04(-0.34%) |
Feb 16, 2011 | 12.20 | 12.26 | 12.05 | 12.22 | 67,783,248 | +0.09(+0.75%) |
Feb 15, 2011 | 11.90 | 12.27 | 11.86 | 12.13 | 72,509,656 | +0.25(+2.12%) |
Feb 14, 2011 | 11.63 | 11.97 | 11.63 | 11.87 | 42,713,136 | +0.16(+1.38%) |
Feb 11, 2011 | 11.71 | 11.84 | 11.56 | 11.71 | 41,359,112 | +0.06(+0.55%) |
Feb 10, 2011 | 11.68 | 11.80 | 11.60 | 11.65 | 55,701,348 | +0.03(+0.25%) |
Feb 09, 2011 | 11.85 | 11.91 | 11.54 | 11.62 | 60,983,264 | -0.31(-2.63%) |
Feb 08, 2011 | 12.00 | 12.13 | 11.86 | 11.93 | 66,215,408 | +0.02(+0.19%) |
Feb 07, 2011 | 12.23 | 12.29 | 11.91 | 11.91 | 59,161,496 | -0.38(-3.13%) |
Feb 04, 2011 | 12.40 | 12.44 | 12.15 | 12.29 | 63,032,632 | -0.14(-1.09%) |
Feb 03, 2011 | 12.33 | 12.51 | 12.21 | 12.43 | 72,463,384 | +0.18(+1.45%) |
Feb 02, 2011 | 12.14 | 12.41 | 12.11 | 12.25 | 82,064,688 | +0.06(+0.48%) |
Feb 01, 2011 | 11.97 | 12.22 | 11.95 | 12.19 | 75,015,368 | +0.32(+2.72%) |
Jan 31, 2011 | 11.53 | 11.89 | 11.51 | 11.87 | 79,225,728 | +0.43(+3.73%) |
Jan 28, 2011 | 11.59 | 11.64 | 11.29 | 11.44 | 66,491,268 | -0.14(-1.20%) |
Jan 27, 2011 | 11.64 | 11.78 | 11.52 | 11.58 | 52,218,168 | -0.07(-0.61%) |
Jan 26, 2011 | 11.78 | 11.81 | 11.55 | 11.65 | 70,522,912 | +0.01(+0.11%) |
Jan 25, 2011 | 11.80 | 11.84 | 11.57 | 11.64 | 42,020,428 | -0.23(-1.93%) |
Jan 24, 2011 | 11.64 | 11.87 | 11.57 | 11.87 | 41,989,324 | +0.19(+1.66%) |
Jan 21, 2011 | 11.88 | 11.92 | 11.64 | 11.68 | 41,508,596 | -0.12(-1.01%) |
Jan 20, 2011 | 11.86 | 11.86 | 11.60 | 11.80 | 62,763,916 | -0.11(-0.90%) |
Jan 19, 2011 | 12.20 | 12.28 | 11.83 | 11.90 | 55,973,704 | -0.19(-1.60%) |
Jan 18, 2011 | 12.12 | 12.15 | 11.99 | 12.10 | 43,989,756 | +0.00(+0.03%) |
Jan 14, 2011 | 11.99 | 12.12 | 11.94 | 12.09 | 37,293,468 | +0.08(+0.65%) |
Jan 13, 2011 | 12.43 | 12.46 | 11.94 | 12.02 | 73,645,384 | -0.40(-3.25%) |
Jan 12, 2011 | 12.10 | 12.44 | 12.03 | 12.42 | 99,272,392 | +0.45(+3.75%) |
Jan 11, 2011 | 11.85 | 12.00 | 11.75 | 11.97 | 54,973,616 | +0.30(+2.55%) |
Jan 10, 2011 | 11.72 | 11.79 | 11.62 | 11.67 | 54,509,244 | -0.03(-0.28%) |
Jan 07, 2011 | 11.86 | 11.94 | 11.67 | 11.71 | 55,269,180 | -0.31(-2.56%) |
Jan 06, 2011 | 11.96 | 12.04 | 11.86 | 12.01 | 46,222,372 | -0.00(-0.03%) |
Jan 05, 2011 | 11.75 | 12.08 | 11.73 | 12.02 | 64,090,100 | +0.06(+0.54%) |
Jan 04, 2011 | 11.86 | 11.97 | 11.69 | 11.95 | 66,173,948 | -0.10(-0.83%) |
Jan 03, 2011 | 12.18 | 12.22 | 12.01 | 12.05 | 72,771,864 | -0.18(-1.45%) |
Dec 31, 2010 | 12.10 | 12.26 | 12.03 | 12.23 | 28,643,504 | +0.09(+0.75%) |
Dec 30, 2010 | 11.98 | 12.18 | 11.94 | 12.14 | 79,053,928 | +0.28(+2.40%) |
Dec 29, 2010 | 11.64 | 11.86 | 11.63 | 11.85 | 65,420,840 | +0.33(+2.86%) |
Dec 28, 2010 | 11.37 | 11.55 | 11.34 | 11.52 | 60,743,376 | +0.29(+2.59%) |
Dec 27, 2010 | 11.03 | 11.26 | 11.03 | 11.23 | 33,829,760 | +0.16(+1.40%) |
Dec 23, 2010 | 10.96 | 11.09 | 10.93 | 11.08 | 38,983,996 | +0.05(+0.50%) |
Dec 22, 2010 | 10.94 | 11.03 | 10.85 | 11.02 | 37,106,396 | +0.11(+0.97%) |
Dec 21, 2010 | 10.98 | 11.02 | 10.90 | 10.92 | 40,755,364 | +0.03(+0.27%) |
Dec 20, 2010 | 10.90 | 11.01 | 10.81 | 10.89 | 50,133,268 | -0.05(-0.44%) |
Dec 17, 2010 | 10.75 | 10.94 | 10.71 | 10.94 | 43,450,628 | +0.23(+2.16%) |
Dec 16, 2010 | 10.75 | 10.78 | 10.66 | 10.71 | 43,326,800 | +0.01(+0.09%) |
Dec 15, 2010 | 10.80 | 10.86 | 10.68 | 10.70 | 46,590,520 | -0.24(-2.17%) |
Dec 14, 2010 | 10.90 | 11.01 | 10.86 | 10.93 | 59,435,292 | +0.04(+0.41%) |
Dec 13, 2010 | 10.89 | 11.02 | 10.82 | 10.89 | 57,180,588 | +0.11(+0.98%) |
Dec 10, 2010 | 10.71 | 10.80 | 10.63 | 10.78 | 39,070,732 | +0.11(+1.02%) |
Dec 09, 2010 | 10.79 | 10.81 | 10.57 | 10.67 | 46,986,144 | +0.00(+0.00%) |
Dec 08, 2010 | 10.74 | 10.85 | 10.55 | 10.67 | 45,586,624 | -0.11(-1.01%) |
Dec 07, 2010 | 11.27 | 11.29 | 10.77 | 10.78 | 73,615,088 | -0.30(-2.72%) |
Dec 06, 2010 | 11.06 | 11.16 | 11.02 | 11.08 | 41,541,496 | +0.05(+0.44%) |
Dec 03, 2010 | 10.80 | 11.04 | 10.77 | 11.04 | 42,997,168 | +0.20(+1.81%) |
Dec 02, 2010 | 10.79 | 10.94 | 10.75 | 10.84 | 44,242,964 | +0.15(+1.38%) |
Dec 01, 2010 | 10.63 | 10.74 | 10.55 | 10.69 | 48,536,296 | +0.28(+2.71%) |
Nov 30, 2010 | 10.33 | 10.53 | 10.27 | 10.41 | 58,414,644 | -0.05(-0.46%) |
Nov 29, 2010 | 10.33 | 10.47 | 10.22 | 10.46 | 64,992,368 | +0.11(+1.09%) |
Nov 26, 2010 | 10.32 | 10.37 | 10.24 | 10.35 | 41,314,616 | -0.24(-2.27%) |
Nov 24, 2010 | 10.42 | 10.59 | 10.59 | 10.59 | 52,889,376 | +0.31(+3.00%) |
Nov 23, 2010 | 10.29 | 10.37 | 10.23 | 10.28 | 62,262,984 | -0.23(-2.20%) |
Nov 22, 2010 | 10.66 | 10.75 | 10.43 | 10.51 | 48,397,264 | -0.27(-2.50%) |
Nov 19, 2010 | 10.72 | 10.79 | 10.57 | 10.78 | 39,687,016 | -0.00(-0.03%) |
Nov 18, 2010 | 10.75 | 10.86 | 10.68 | 10.78 | 50,252,600 | +0.25(+2.41%) |
Nov 17, 2010 | 10.57 | 10.67 | 10.50 | 10.53 | 44,269,192 | +0.10(+0.95%) |
Nov 16, 2010 | 10.67 | 10.69 | 10.37 | 10.43 | 77,019,704 | -0.38(-3.53%) |
Nov 15, 2010 | 10.97 | 10.99 | 10.80 | 10.81 | 43,665,396 | -0.06(-0.53%) |
Nov 12, 2010 | 11.00 | 11.12 | 10.75 | 10.87 | 82,735,160 | -0.38(-3.39%) |
Nov 11, 2010 | 11.21 | 11.32 | 11.19 | 11.25 | 48,964,884 | -0.14(-1.27%) |
Nov 10, 2010 | 11.43 | 11.49 | 11.21 | 11.40 | 59,317,284 | -0.05(-0.42%) |
Nov 09, 2010 | 11.69 | 11.72 | 11.38 | 11.44 | 55,757,968 | -0.14(-1.22%) |
Nov 08, 2010 | 11.48 | 11.60 | 11.42 | 11.58 | 40,914,760 | -0.01(-0.08%) |
Nov 05, 2010 | 11.67 | 11.69 | 11.52 | 11.59 | 48,652,732 | -0.06(-0.55%) |
Nov 04, 2010 | 11.40 | 11.69 | 11.39 | 11.66 | 82,426,488 | +0.47(+4.22%) |
Nov 03, 2010 | 11.24 | 11.26 | 11.00 | 11.19 | 72,399,304 | +0.07(+0.61%) |
Nov 02, 2010 | 11.04 | 11.13 | 10.92 | 11.12 | 49,831,736 | +0.17(+1.58%) |
Nov 01, 2010 | 10.95 | 11.12 | 10.89 | 10.95 | 51,115,260 | +0.05(+0.44%) |
Oct 29, 2010 | 11.03 | 11.03 | 10.83 | 10.90 | 58,214,268 | -0.07(-0.61%) |
Oct 28, 2010 | 10.92 | 10.98 | 10.71 | 10.97 | 70,505,584 | +0.21(+1.93%) |
Oct 27, 2010 | 10.64 | 10.97 | 10.44 | 10.76 | 88,572,440 | +0.44(+4.24%) |
Oct 25, 2010 | 10.30 | 10.41 | 10.25 | 10.32 | 52,533,528 | +0.13(+1.29%) |
Oct 22, 2010 | 10.37 | 10.38 | 10.07 | 10.19 | 69,624,072 | -0.01(-0.13%) |
Oct 21, 2010 | 10.47 | 10.54 | 10.06 | 10.20 | 113,698,784 | -0.35(-3.36%) |
Oct 20, 2010 | 10.62 | 10.70 | 10.53 | 10.56 | 54,572,988 | -0.04(-0.39%) |
Oct 19, 2010 | 10.72 | 10.78 | 10.54 | 10.60 | 83,379,456 | -0.41(-3.71%) |
Oct 18, 2010 | 10.90 | 11.06 | 10.88 | 11.01 | 65,318,360 | +0.05(+0.50%) |
Oct 15, 2010 | 11.25 | 11.25 | 10.92 | 10.95 | 114,807,760 | -0.19(-1.69%) |
Oct 14, 2010 | 11.04 | 11.27 | 11.01 | 11.14 | 93,851,376 | +0.04(+0.40%) |
Oct 13, 2010 | 11.14 | 11.18 | 11.05 | 11.10 | 53,313,264 | +0.05(+0.46%) |
Oct 12, 2010 | 11.09 | 11.10 | 10.86 | 11.05 | 36,064,904 | -0.01(-0.06%) |
Oct 11, 2010 | 11.19 | 11.20 | 10.96 | 11.05 | 40,032,256 | -0.03(-0.23%) |
Oct 08, 2010 | 11.08 | 11.10 | 10.79 | 11.08 | 62,214,012 | +0.25(+2.33%) |
Oct 07, 2010 | 11.31 | 11.33 | 10.62 | 10.82 | 169,363,312 | -0.38(-3.42%) |
Oct 06, 2010 | 11.46 | 11.55 | 11.18 | 11.21 | 120,680,080 | -0.52(-4.41%) |
Oct 05, 2010 | 11.72 | 11.79 | 11.40 | 11.73 | 10,068 | +0.04(+0.33%) |
Oct 04, 2010 | 11.72 | 11.78 | 11.58 | 11.69 | 58,495,948 | +0.04(+0.36%) |
Oct 01, 2010 | 11.65 | 11.79 | 11.54 | 11.65 | 66,164,724 | +0.06(+0.52%) |
Sep 30, 2010 | 11.67 | 11.69 | 11.39 | 11.58 | 83,672,664 | +0.18(+1.54%) |
Sep 29, 2010 | 11.46 | 11.58 | 11.39 | 11.41 | 240,460 | +0.04(+0.39%) |
Sep 28, 2010 | 11.49 | 11.50 | 11.32 | 11.36 | 9,858 | -0.09(-0.78%) |
Sep 27, 2010 | 11.20 | 11.46 | 11.10 | 11.45 | 110,180,744 | +0.30(+2.69%) |
Sep 24, 2010 | 11.37 | 11.45 | 11.13 | 11.15 | 348,997,984 | -0.21(-1.88%) |
Sep 23, 2010 | 11.14 | 11.69 | 11.12 | 11.37 | 336,136 | +0.28(+2.53%) |
Sep 22, 2010 | 11.26 | 11.27 | 11.00 | 11.09 | 78,654,232 | -0.21(-1.87%) |
Sep 21, 2010 | 11.47 | 11.53 | 11.17 | 11.30 | 62,334,908 | -0.18(-1.59%) |
Sep 20, 2010 | 11.35 | 11.55 | 11.20 | 11.48 | 50,881,964 | +0.15(+1.30%) |
Sep 17, 2010 | 11.33 | 11.36 | 11.18 | 11.33 | 43,054,696 | +0.15(+1.31%) |
Sep 15, 2010 | 10.93 | 11.23 | 10.87 | 11.19 | 56,746,240 | -0.08(-0.68%) |
Sep 14, 2010 | 11.75 | 11.75 | 11.25 | 11.26 | 15,653 | -0.37(-3.19%) |
Sep 13, 2010 | 11.62 | 11.80 | 11.59 | 11.63 | 49,593,848 | +0.19(+1.62%) |
Sep 10, 2010 | 11.56 | 11.59 | 11.41 | 11.45 | 30,509,548 | -0.07(-0.61%) |
Sep 09, 2010 | 11.58 | 11.67 | 11.32 | 11.52 | 432,915 | -0.15(-1.31%) |
Sep 08, 2010 | 11.83 | 11.84 | 11.64 | 11.67 | 466,891 | +0.03(+0.27%) |
Sep 07, 2010 | 11.96 | 11.96 | 11.62 | 11.64 | 57,249 | -0.33(-2.77%) |
Sep 03, 2010 | 11.81 | 12.01 | 11.73 | 11.97 | 72,750,352 | +0.48(+4.14%) |
Sep 02, 2010 | 11.51 | 11.52 | 11.21 | 11.50 | 192,797 | +0.29(+2.62%) |
Sep 01, 2010 | 10.85 | 11.22 | 10.80 | 11.20 | 38,586,216 | +0.58(+5.41%) |
Aug 31, 2010 | 10.62 | 10.67 | 10.50 | 10.63 | 195,455 | +0.14(+1.37%) |
Aug 30, 2010 | 10.74 | 10.78 | 10.48 | 10.48 | 24,825,390 | -0.31(-2.87%) |
Aug 27, 2010 | 10.79 | 10.84 | 10.51 | 10.79 | 39,360,164 | +0.06(+0.57%) |
Aug 26, 2010 | 10.73 | 10.93 | 10.55 | 10.73 | 40,975 | +0.06(+0.60%) |
Aug 25, 2010 | 10.65 | 10.71 | 10.37 | 10.67 | 41,639 | -0.04(-0.36%) |
Aug 24, 2010 | 10.75 | 10.86 | 10.69 | 10.71 | 32,636,478 | -0.16(-1.50%) |
Aug 23, 2010 | 11.08 | 11.11 | 10.87 | 10.87 | 21,405,270 | -0.12(-1.13%) |
Aug 20, 2010 | 11.03 | 11.04 | 10.82 | 10.99 | 35,924,280 | -0.04(-0.35%) |
Aug 19, 2010 | 11.15 | 11.23 | 11.01 | 11.03 | 29,557 | -0.45(-3.89%) |
Aug 18, 2010 | 11.64 | 11.67 | 11.44 | 11.48 | 59,350 | -0.24(-2.02%) |
Aug 17, 2010 | 11.80 | 11.85 | 11.68 | 11.72 | 25,202 | +0.17(+1.47%) |
Aug 16, 2010 | 11.46 | 11.58 | 11.43 | 11.55 | 19,917,468 | +0.09(+0.78%) |
Aug 13, 2010 | 11.46 | 11.54 | 11.40 | 11.46 | 18,420,796 | +0.04(+0.39%) |
Aug 12, 2010 | 11.30 | 11.61 | 11.27 | 11.41 | 30,536,000 | -0.03(-0.28%) |
Aug 11, 2010 | 11.44 | 11.78 | 11.43 | 11.44 | 43,012,064 | -0.42(-3.58%) |
Aug 10, 2010 | 11.87 | 12.06 | 11.81 | 11.87 | 313 | -0.30(-2.47%) |
Aug 09, 2010 | 12.27 | 12.31 | 12.12 | 12.17 | 17,470,384 | -0.07(-0.60%) |
Aug 06, 2010 | 12.24 | 12.35 | 12.09 | 12.24 | 29,450,638 | -0.11(-0.90%) |
Aug 05, 2010 | 12.24 | 12.38 | 12.24 | 12.35 | 26,588,778 | +0.01(+0.08%) |
Aug 04, 2010 | 12.32 | 12.40 | 12.18 | 12.35 | 11,452 | +0.15(+1.23%) |
Aug 03, 2010 | 11.90 | 12.30 | 11.83 | 12.20 | 14,780 | +0.23(+1.95%) |
Aug 02, 2010 | 11.74 | 12.02 | 11.71 | 11.96 | 34,467,448 | +0.41(+3.53%) |
Jul 30, 2010 | 11.55 | 11.61 | 11.20 | 11.55 | 44,557,228 | +0.25(+2.19%) |
Jul 29, 2010 | 11.39 | 11.47 | 11.25 | 11.31 | 4,416 | +0.00(+0.00%) |
Jul 28, 2010 | 11.46 | 11.53 | 11.29 | 11.31 | 30,643,054 | -0.18(-1.57%) |
Jul 27, 2010 | 11.59 | 11.66 | 11.40 | 11.49 | 22,917,750 | -0.03(-0.28%) |
Jul 26, 2010 | 11.46 | 11.54 | 11.39 | 11.52 | 23,764,446 | +0.00(+0.00%) |
Jul 23, 2010 | 11.47 | 11.55 | 11.35 | 11.52 | 29,249,680 | +0.00(+0.03%) |
Jul 22, 2010 | 11.45 | 11.68 | 11.44 | 11.52 | 8,361 | +0.26(+2.31%) |
Jul 21, 2010 | 11.57 | 11.60 | 11.19 | 11.26 | 36,718,796 | -0.18(-1.58%) |
Jul 20, 2010 | 10.85 | 11.47 | 10.83 | 11.44 | 6,316 | +0.45(+4.13%) |
Jul 19, 2010 | 10.98 | 11.07 | 10.89 | 10.98 | 28,567,646 | +0.03(+0.26%) |
Jul 16, 2010 | 10.95 | 11.12 | 10.95 | 10.95 | 31,948,908 | -0.15(-1.34%) |
Jul 15, 2010 | 11.27 | 11.31 | 11.07 | 11.10 | 33,977,748 | -0.20(-1.80%) |
Jul 14, 2010 | 11.15 | 11.39 | 11.15 | 11.31 | 26,139 | +0.01(+0.06%) |
Jul 13, 2010 | 11.44 | 11.48 | 11.27 | 11.30 | 33,684 | -0.09(-0.75%) |
Jul 12, 2010 | 11.46 | 11.52 | 11.28 | 11.39 | 30,782,086 | -0.16(-1.37%) |
Jul 09, 2010 | 11.54 | 11.61 | 11.39 | 11.54 | 31,670,418 | +0.08(+0.69%) |
Jul 08, 2010 | 11.41 | 11.47 | 11.21 | 11.47 | 32,931 | +0.11(+0.98%) |
Jul 07, 2010 | 10.94 | 11.36 | 10.92 | 11.35 | 49,631,308 | +0.42(+3.80%) |
Jul 06, 2010 | 11.08 | 11.19 | 10.84 | 10.94 | 6,930 | +0.11(+1.00%) |
Jul 02, 2010 | 10.83 | 10.94 | 10.74 | 10.83 | 37,535,236 | +0.13(+1.19%) |
Jul 01, 2010 | 10.70 | 10.94 | 10.51 | 10.70 | 63,348,752 | -0.19(-1.75%) |
Jun 30, 2010 | 10.93 | 11.24 | 10.87 | 10.89 | 4,602 | +0.04(+0.35%) |
Jun 29, 2010 | 10.93 | 10.99 | 10.79 | 10.86 | 40,804 | -0.61(-5.29%) |
Jun 25, 2010 | 11.46 | 11.57 | 11.17 | 11.46 | 42,241,264 | +0.22(+1.98%) |
Jun 24, 2010 | 11.45 | 11.50 | 11.20 | 11.24 | 10,468 | -0.34(-2.91%) |
Jun 23, 2010 | 11.71 | 11.71 | 11.38 | 11.58 | 63,325,740 | -0.25(-2.12%) |
Jun 22, 2010 | 12.31 | 12.32 | 11.80 | 11.83 | 23,426 | -0.44(-3.62%) |
Jun 21, 2010 | 12.41 | 12.58 | 12.13 | 12.27 | 51,687,416 | +0.12(+0.97%) |
Jun 18, 2010 | 12.15 | 12.28 | 12.13 | 12.15 | 31,482,316 | +0.02(+0.13%) |
Jun 17, 2010 | 12.38 | 12.38 | 12.03 | 12.14 | 45,623,816 | -0.09(-0.75%) |
Jun 16, 2010 | 11.85 | 12.34 | 11.84 | 12.23 | 47,514,012 | +0.19(+1.61%) |
Jun 15, 2010 | 11.87 | 12.04 | 11.79 | 12.04 | 1,575 | +0.23(+1.91%) |
Jun 14, 2010 | 12.29 | 12.30 | 11.79 | 11.81 | 53,355,076 | -0.35(-2.90%) |
Jun 11, 2010 | 12.01 | 12.26 | 11.99 | 12.16 | 38,543,660 | -0.08(-0.65%) |
Jun 10, 2010 | 12.25 | 12.36 | 12.08 | 12.24 | 8,660 | +0.32(+2.69%) |
Jun 09, 2010 | 11.93 | 12.26 | 11.84 | 11.92 | 73,773,112 | +0.15(+1.24%) |
Jun 08, 2010 | 11.58 | 11.82 | 11.51 | 11.78 | 315 | +0.32(+2.77%) |
Jun 07, 2010 | 11.58 | 11.80 | 11.46 | 11.46 | 47,328,604 | +0.01(+0.12%) |
Jun 04, 2010 | 11.45 | 11.89 | 11.40 | 11.45 | 62,842,412 | -0.01(-0.09%) |
Jun 03, 2010 | 11.89 | 11.89 | 11.37 | 11.46 | 41,499,944 | -0.23(-1.93%) |
Jun 02, 2010 | 11.46 | 11.68 | 11.33 | 11.68 | 328,234 | +0.37(+3.28%) |
Jun 01, 2010 | 11.57 | 11.81 | 11.27 | 11.31 | 10,972 | +0.00(+0.03%) |
May 28, 2010 | 11.31 | 11.40 | 11.11 | 11.31 | 59,890,300 | +0.04(+0.31%) |
May 27, 2010 | 11.08 | 11.28 | 11.00 | 11.27 | 62,781,836 | +0.62(+5.81%) |
May 26, 2010 | 10.66 | 10.99 | 10.52 | 10.65 | 2,362 | +0.22(+2.07%) |
May 25, 2010 | 10.04 | 10.47 | 9.907 | 10.44 | 1,260 | -0.08(-0.79%) |
May 24, 2010 | 10.82 | 10.88 | 10.50 | 10.52 | 54,299,152 | -0.30(-2.76%) |
May 21, 2010 | 10.29 | 10.85 | 10.26 | 10.82 | 80,382,512 | +0.24(+2.24%) |
May 20, 2010 | 10.53 | 10.81 | 10.49 | 10.58 | 22,997 | -0.54(-4.85%) |
May 19, 2010 | 11.21 | 11.47 | 11.00 | 11.12 | 76,776,472 | -0.33(-2.91%) |
May 18, 2010 | 11.90 | 11.94 | 11.38 | 11.45 | 663,273 | -0.23(-1.98%) |
May 17, 2010 | 11.88 | 11.99 | 11.42 | 11.68 | 58,083,740 | -0.19(-1.59%) |
May 14, 2010 | 11.87 | 11.89 | 11.51 | 11.87 | 56,211,240 | -0.11(-0.92%) |
May 13, 2010 | 12.14 | 12.20 | 11.98 | 11.98 | 47,204,192 | -0.06(-0.47%) |
May 12, 2010 | 12.09 | 12.17 | 11.96 | 12.04 | 48,613,944 | +0.10(+0.82%) |
May 11, 2010 | 12.15 | 12.18 | 11.90 | 11.94 | 38,854 | -0.25(-2.07%) |
May 10, 2010 | 12.15 | 12.22 | 12.06 | 12.20 | 65,794,284 | +0.69(+5.97%) |
May 07, 2010 | 11.67 | 11.90 | 11.14 | 11.51 | 102,296,160 | -0.03(-0.30%) |
May 06, 2010 | 11.54 | 12.29 | 10.72 | 11.54 | 4,518 | -0.40(-3.33%) |
May 05, 2010 | 12.03 | 12.35 | 11.88 | 11.94 | 68,997,144 | -0.36(-2.92%) |
May 04, 2010 | 12.63 | 12.65 | 12.10 | 12.30 | 86,980 | -0.63(-4.88%) |
May 03, 2010 | 13.28 | 13.34 | 12.87 | 12.93 | 54,967,236 | -0.44(-3.30%) |
Apr 30, 2010 | 13.48 | 13.55 | 13.23 | 13.37 | 38,737,228 | -0.08(-0.61%) |
Apr 29, 2010 | 13.35 | 13.51 | 13.28 | 13.45 | 37,362,288 | +0.30(+2.28%) |
Apr 28, 2010 | 13.15 | 13.22 | 12.79 | 13.15 | 50,365,544 | +0.15(+1.14%) |
Apr 27, 2010 | 13.36 | 13.40 | 12.95 | 13.01 | 55,535 | -0.61(-4.45%) |
Apr 26, 2010 | 13.84 | 13.85 | 13.58 | 13.61 | 25,978,982 | -0.14(-0.99%) |
Apr 23, 2010 | 13.56 | 13.75 | 13.47 | 13.75 | 22,968,542 | +0.14(+1.00%) |
Apr 22, 2010 | 13.51 | 13.65 | 13.34 | 13.61 | 33,417,004 | -0.01(-0.09%) |
Apr 21, 2010 | 13.75 | 13.83 | 13.40 | 13.62 | 32,614 | -0.16(-1.18%) |
Apr 20, 2010 | 13.66 | 13.84 | 13.57 | 13.79 | 15,220 | +0.35(+2.63%) |
Apr 19, 2010 | 13.10 | 13.46 | 13.04 | 13.43 | 51,890,688 | +0.19(+1.42%) |
Apr 16, 2010 | 13.45 | 13.51 | 13.15 | 13.24 | 57,005,600 | -0.35(-2.58%) |
Apr 15, 2010 | 13.88 | 13.88 | 13.53 | 13.60 | 36,126,608 | -0.25(-1.79%) |
Apr 14, 2010 | 13.83 | 13.88 | 13.70 | 13.84 | 35,980,956 | +0.14(+1.01%) |
Apr 13, 2010 | 13.79 | 13.81 | 13.47 | 13.71 | 48,512,088 | -0.10(-0.73%) |
Apr 12, 2010 | 14.14 | 14.17 | 13.72 | 13.81 | 49,911,092 | -0.36(-2.54%) |
Apr 09, 2010 | 14.30 | 14.36 | 14.06 | 14.17 | 31,714,484 | -0.06(-0.42%) |
Apr 08, 2010 | 14.12 | 14.26 | 14.00 | 14.23 | 32,864,184 | -0.04(-0.31%) |
Apr 07, 2010 | 14.51 | 14.54 | 14.14 | 14.27 | 44,007,428 | -0.25(-1.73%) |
Apr 06, 2010 | 14.34 | 14.59 | 14.28 | 14.52 | 34,597,120 | +0.08(+0.54%) |
Apr 05, 2010 | 14.39 | 14.47 | 14.30 | 14.44 | 31,543,418 | +0.23(+1.59%) |
Apr 01, 2010 | 14.21 | 14.22 | 14.22 | 14.22 | 38,405,936 | +0.28(+1.98%) |
Mar 31, 2010 | 13.77 | 14.00 | 13.71 | 13.94 | 36,523,380 | +0.16(+1.18%) |
Mar 30, 2010 | 13.91 | 13.99 | 13.71 | 13.78 | 32,966,646 | -0.00(-0.02%) |
Mar 29, 2010 | 13.47 | 13.84 | 13.45 | 13.78 | 44,390,512 | +0.28(+2.04%) |
Mar 26, 2010 | 13.71 | 13.73 | 13.31 | 13.50 | 59,949,904 | -0.15(-1.12%) |
Mar 25, 2010 | 14.18 | 14.22 | 13.62 | 13.66 | 47,078,596 | -0.40(-2.87%) |
Mar 24, 2010 | 13.92 | 14.36 | 13.90 | 14.06 | 44,553,524 | -0.06(-0.42%) |
Mar 23, 2010 | 14.21 | 14.26 | 13.98 | 14.12 | 43,334,236 | +0.03(+0.24%) |
Mar 22, 2010 | 13.78 | 14.14 | 13.69 | 14.09 | 59,188,100 | -0.14(-1.01%) |
Mar 19, 2010 | 14.48 | 14.50 | 14.13 | 14.23 | 57,130,860 | -0.25(-1.73%) |
Mar 18, 2010 | 14.51 | 14.71 | 14.36 | 14.48 | 38,068,416 | -0.19(-1.32%) |
Mar 17, 2010 | 14.78 | 14.85 | 14.62 | 14.68 | 33,525,358 | -0.05(-0.34%) |
Mar 16, 2010 | 14.59 | 14.73 | 14.46 | 14.73 | 41,545,844 | +0.12(+0.81%) |
Mar 15, 2010 | 14.46 | 14.62 | 14.42 | 14.61 | 53,408,040 | -0.15(-1.00%) |
Mar 12, 2010 | 14.77 | 14.81 | 14.69 | 14.75 | 56,233,440 | +0.11(+0.73%) |
Mar 11, 2010 | 14.60 | 14.74 | 14.51 | 14.65 | 44,883,160 | +0.06(+0.43%) |
Mar 10, 2010 | 14.47 | 14.63 | 14.40 | 14.59 | 57,551,412 | +0.24(+1.70%) |
Mar 09, 2010 | 13.93 | 14.43 | 13.87 | 14.34 | 60,282,252 | +0.32(+2.28%) |
Mar 08, 2010 | 14.08 | 14.14 | 13.87 | 14.02 | 35,723,040 | -0.06(-0.42%) |
Mar 05, 2010 | 13.87 | 14.11 | 13.83 | 14.08 | 42,210,100 | +0.34(+2.49%) |
Mar 04, 2010 | 13.88 | 13.96 | 13.55 | 13.74 | 38,634,276 | -0.06(-0.41%) |
Mar 03, 2010 | 13.86 | 14.10 | 13.70 | 13.80 | 56,740,332 | +0.03(+0.23%) |
Mar 02, 2010 | 13.71 | 13.88 | 13.67 | 13.76 | 48,418,684 | +0.18(+1.36%) |