Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.99 | 13.06 | 12.90 | 12.91 | 34,544,492 | +0.01(+0.05%) |
Mar 30, 2011 | 12.94 | 13.02 | 12.85 | 12.90 | 36,537,228 | +0.08(+0.65%) |
Mar 29, 2011 | 12.73 | 12.89 | 12.69 | 12.82 | 26,778,422 | +0.09(+0.70%) |
Mar 28, 2011 | 12.93 | 12.99 | 12.72 | 12.73 | 40,552,416 | -0.24(-1.85%) |
Mar 25, 2011 | 12.80 | 12.98 | 12.76 | 12.97 | 38,399,428 | +0.15(+1.20%) |
Mar 24, 2011 | 13.02 | 13.03 | 12.79 | 12.82 | 45,807,992 | -0.06(-0.47%) |
Mar 23, 2011 | 12.75 | 12.93 | 12.71 | 12.88 | 44,772,168 | +0.17(+1.31%) |
Mar 22, 2011 | 12.65 | 12.86 | 12.59 | 12.71 | 55,317,952 | +0.15(+1.16%) |
Mar 21, 2011 | 12.56 | 12.66 | 12.54 | 12.56 | 37,809,156 | +0.21(+1.72%) |
Mar 18, 2011 | 12.53 | 12.54 | 12.32 | 12.35 | 41,955,180 | -0.07(-0.59%) |
Mar 17, 2011 | 12.43 | 12.48 | 12.34 | 12.42 | 53,227,024 | +0.15(+1.19%) |
Mar 16, 2011 | 12.50 | 12.70 | 12.14 | 12.28 | 66,474,404 | -0.18(-1.45%) |
Mar 15, 2011 | 12.45 | 12.53 | 12.44 | 12.46 | 47,389,028 | -0.19(-1.48%) |
Mar 14, 2011 | 12.48 | 12.67 | 12.42 | 12.65 | 42,212,892 | +0.12(+0.94%) |
Mar 11, 2011 | 12.25 | 12.71 | 12.25 | 12.53 | 47,263,868 | +0.08(+0.61%) |
Mar 10, 2011 | 12.66 | 12.68 | 12.38 | 12.45 | 81,238,368 | -0.39(-3.07%) |
Mar 09, 2011 | 12.91 | 13.13 | 12.79 | 12.85 | 45,782,216 | -0.04(-0.30%) |
Mar 08, 2011 | 13.15 | 13.19 | 12.77 | 12.89 | 55,265,532 | -0.32(-2.45%) |
Mar 07, 2011 | 13.34 | 13.58 | 13.17 | 13.21 | 73,787,088 | +0.03(+0.22%) |
Mar 04, 2011 | 13.05 | 13.21 | 12.96 | 13.18 | 73,147,344 | +0.36(+2.83%) |
Mar 03, 2011 | 12.95 | 13.03 | 12.76 | 12.82 | 60,061,728 | -0.17(-1.32%) |
Mar 02, 2011 | 12.51 | 13.00 | 12.46 | 12.99 | 79,852,976 | +0.53(+4.29%) |
Mar 01, 2011 | 12.69 | 12.82 | 12.41 | 12.46 | 66,859,968 | -0.15(-1.16%) |
Feb 28, 2011 | 12.71 | 12.74 | 12.45 | 12.60 | 71,857,432 | -0.23(-1.78%) |
Feb 25, 2011 | 12.59 | 12.84 | 12.44 | 12.83 | 86,830,624 | +0.20(+1.61%) |
Feb 24, 2011 | 12.96 | 13.08 | 12.55 | 12.63 | 122,195,416 | -0.18(-1.44%) |
Feb 23, 2011 | 12.31 | 12.88 | 12.24 | 12.81 | 182,617,952 | +0.64(+5.27%) |
Feb 22, 2011 | 12.22 | 12.40 | 12.15 | 12.17 | 128,456,064 | +0.10(+0.79%) |
Feb 18, 2011 | 11.90 | 12.08 | 11.90 | 12.08 | 51,010,464 | +0.10(+0.88%) |
Feb 17, 2011 | 11.98 | 11.99 | 11.87 | 11.97 | 44,219,240 | -0.04(-0.34%) |
Feb 16, 2011 | 12.00 | 12.05 | 11.85 | 12.01 | 68,937,384 | +0.09(+0.75%) |
Feb 15, 2011 | 11.70 | 12.06 | 11.66 | 11.92 | 73,744,264 | +0.25(+2.12%) |
Feb 14, 2011 | 11.43 | 11.77 | 11.43 | 11.67 | 43,440,404 | +0.16(+1.38%) |
Feb 11, 2011 | 11.52 | 11.64 | 11.37 | 11.52 | 42,063,324 | +0.06(+0.55%) |
Feb 10, 2011 | 11.48 | 11.60 | 11.41 | 11.45 | 56,649,764 | +0.03(+0.25%) |
Feb 09, 2011 | 11.65 | 11.71 | 11.35 | 11.42 | 62,021,612 | -0.31(-2.63%) |
Feb 08, 2011 | 11.80 | 11.93 | 11.67 | 11.73 | 67,342,848 | +0.02(+0.19%) |
Feb 07, 2011 | 12.02 | 12.08 | 11.71 | 11.71 | 60,168,824 | -0.38(-3.13%) |
Feb 04, 2011 | 12.19 | 12.23 | 11.94 | 12.09 | 64,105,876 | -0.13(-1.09%) |
Feb 03, 2011 | 12.12 | 12.30 | 12.00 | 12.22 | 73,697,200 | +0.17(+1.45%) |
Feb 02, 2011 | 11.93 | 12.20 | 11.91 | 12.05 | 83,461,984 | +0.06(+0.48%) |
Feb 01, 2011 | 11.77 | 12.01 | 11.75 | 11.99 | 76,292,632 | +0.32(+2.72%) |
Jan 31, 2011 | 11.33 | 11.69 | 11.31 | 11.67 | 80,574,688 | +0.42(+3.73%) |
Jan 28, 2011 | 11.39 | 11.45 | 11.10 | 11.25 | 67,623,400 | -0.14(-1.20%) |
Jan 27, 2011 | 11.45 | 11.58 | 11.33 | 11.39 | 53,107,276 | -0.07(-0.61%) |
Jan 26, 2011 | 11.58 | 11.61 | 11.36 | 11.46 | 71,723,688 | +0.01(+0.11%) |
Jan 25, 2011 | 11.60 | 11.65 | 11.38 | 11.45 | 42,735,900 | -0.23(-1.93%) |
Jan 24, 2011 | 11.44 | 11.67 | 11.38 | 11.67 | 42,704,268 | +0.19(+1.66%) |
Jan 21, 2011 | 11.68 | 11.72 | 11.45 | 11.48 | 42,215,356 | -0.12(-1.01%) |
Jan 20, 2011 | 11.66 | 11.67 | 11.40 | 11.60 | 63,832,584 | -0.10(-0.90%) |
Jan 19, 2011 | 12.00 | 12.07 | 11.63 | 11.70 | 56,926,756 | -0.19(-1.60%) |
Jan 18, 2011 | 11.92 | 11.95 | 11.79 | 11.89 | 44,738,760 | +0.00(+0.03%) |
Jan 14, 2011 | 11.79 | 11.92 | 11.74 | 11.89 | 37,928,456 | +0.08(+0.65%) |
Jan 13, 2011 | 12.22 | 12.25 | 11.74 | 11.81 | 74,899,328 | -0.40(-3.25%) |
Jan 12, 2011 | 11.90 | 12.23 | 11.83 | 12.21 | 100,962,680 | +0.44(+3.75%) |
Jan 11, 2011 | 11.66 | 11.80 | 11.55 | 11.77 | 55,909,640 | +0.29(+2.55%) |
Jan 10, 2011 | 11.52 | 11.59 | 11.43 | 11.48 | 55,437,360 | -0.03(-0.28%) |
Jan 07, 2011 | 11.67 | 11.74 | 11.48 | 11.51 | 56,210,236 | -0.30(-2.56%) |
Jan 06, 2011 | 11.76 | 11.84 | 11.66 | 11.81 | 47,009,388 | -0.00(-0.03%) |
Jan 05, 2011 | 11.55 | 11.88 | 11.54 | 11.81 | 65,181,348 | +0.06(+0.54%) |
Jan 04, 2011 | 11.66 | 11.77 | 11.49 | 11.75 | 67,300,680 | -0.10(-0.83%) |
Jan 03, 2011 | 11.98 | 12.02 | 11.81 | 11.85 | 74,010,936 | -0.17(-1.45%) |
Dec 31, 2010 | 11.90 | 12.06 | 11.82 | 12.02 | 29,131,210 | +0.09(+0.75%) |
Dec 30, 2010 | 11.78 | 11.98 | 11.74 | 11.94 | 80,399,960 | +0.28(+2.40%) |
Dec 29, 2010 | 11.45 | 11.66 | 11.44 | 11.66 | 66,534,748 | +0.32(+2.86%) |
Dec 28, 2010 | 11.18 | 11.35 | 11.15 | 11.33 | 61,777,644 | +0.29(+2.59%) |
Dec 27, 2010 | 10.85 | 11.07 | 10.84 | 11.05 | 34,405,772 | +0.15(+1.40%) |
Dec 23, 2010 | 10.78 | 10.90 | 10.74 | 10.89 | 39,647,768 | +0.05(+0.50%) |
Dec 22, 2010 | 10.75 | 10.84 | 10.67 | 10.84 | 37,738,196 | +0.10(+0.98%) |
Dec 21, 2010 | 10.79 | 10.84 | 10.72 | 10.73 | 41,449,300 | +0.03(+0.27%) |
Dec 20, 2010 | 10.72 | 10.83 | 10.63 | 10.71 | 50,986,876 | -0.05(-0.44%) |
Dec 17, 2010 | 10.57 | 10.75 | 10.53 | 10.75 | 44,190,452 | +0.23(+2.16%) |
Dec 16, 2010 | 10.57 | 10.60 | 10.48 | 10.53 | 44,064,516 | +0.01(+0.09%) |
Dec 15, 2010 | 10.62 | 10.68 | 10.50 | 10.52 | 47,383,808 | -0.23(-2.17%) |
Dec 14, 2010 | 10.72 | 10.82 | 10.67 | 10.75 | 60,447,288 | +0.04(+0.41%) |
Dec 13, 2010 | 10.71 | 10.83 | 10.64 | 10.71 | 58,154,192 | +0.10(+0.98%) |
Dec 10, 2010 | 10.53 | 10.62 | 10.45 | 10.60 | 39,735,980 | +0.11(+1.02%) |
Dec 09, 2010 | 10.61 | 10.63 | 10.39 | 10.49 | 47,786,168 | +0.00(+0.00%) |
Dec 08, 2010 | 10.56 | 10.67 | 10.37 | 10.49 | 46,362,816 | -0.11(-1.01%) |
Dec 07, 2010 | 11.08 | 11.10 | 10.59 | 10.60 | 74,868,520 | -0.30(-2.72%) |
Dec 06, 2010 | 10.87 | 10.97 | 10.83 | 10.90 | 42,248,816 | +0.05(+0.44%) |
Dec 03, 2010 | 10.61 | 10.85 | 10.59 | 10.85 | 43,729,272 | +0.19(+1.81%) |
Dec 02, 2010 | 10.61 | 10.76 | 10.57 | 10.66 | 44,996,280 | +0.15(+1.38%) |
Dec 01, 2010 | 10.45 | 10.56 | 10.37 | 10.51 | 49,362,716 | +0.28(+2.71%) |
Nov 30, 2010 | 10.16 | 10.36 | 10.10 | 10.24 | 59,409,260 | -0.05(-0.46%) |
Nov 29, 2010 | 10.16 | 10.30 | 10.05 | 10.28 | 66,098,980 | +0.11(+1.09%) |
Nov 26, 2010 | 10.15 | 10.20 | 10.07 | 10.17 | 42,018,072 | -0.24(-2.27%) |
Nov 24, 2010 | 10.25 | 10.41 | 10.41 | 10.41 | 53,789,912 | +0.30(+3.00%) |
Nov 23, 2010 | 10.12 | 10.19 | 10.06 | 10.11 | 63,323,120 | -0.23(-2.20%) |
Nov 22, 2010 | 10.49 | 10.57 | 10.25 | 10.33 | 49,221,312 | -0.27(-2.50%) |
Nov 19, 2010 | 10.55 | 10.61 | 10.39 | 10.60 | 40,362,756 | -0.00(-0.03%) |
Nov 18, 2010 | 10.57 | 10.68 | 10.50 | 10.60 | 51,108,240 | +0.25(+2.41%) |
Nov 17, 2010 | 10.39 | 10.49 | 10.32 | 10.35 | 45,022,952 | +0.10(+0.95%) |
Nov 16, 2010 | 10.49 | 10.51 | 10.19 | 10.25 | 78,331,104 | -0.38(-3.53%) |
Nov 15, 2010 | 10.79 | 10.81 | 10.62 | 10.63 | 44,408,880 | -0.06(-0.53%) |
Nov 12, 2010 | 10.82 | 10.93 | 10.57 | 10.69 | 84,143,872 | -0.38(-3.39%) |
Nov 11, 2010 | 11.02 | 11.13 | 11.00 | 11.06 | 49,798,600 | -0.14(-1.27%) |
Nov 10, 2010 | 11.24 | 11.30 | 11.02 | 11.20 | 60,327,268 | -0.05(-0.42%) |
Nov 09, 2010 | 11.49 | 11.52 | 11.19 | 11.25 | 56,707,348 | -0.14(-1.22%) |
Nov 08, 2010 | 11.29 | 11.40 | 11.23 | 11.39 | 41,611,408 | -0.01(-0.08%) |
Nov 05, 2010 | 11.48 | 11.49 | 11.33 | 11.40 | 49,481,132 | -0.06(-0.55%) |
Nov 04, 2010 | 11.20 | 11.49 | 11.20 | 11.46 | 83,829,952 | +0.46(+4.22%) |
Nov 03, 2010 | 11.05 | 11.07 | 10.81 | 11.00 | 73,632,032 | +0.07(+0.61%) |
Nov 02, 2010 | 10.85 | 10.94 | 10.74 | 10.93 | 50,680,212 | +0.17(+1.58%) |
Nov 01, 2010 | 10.77 | 10.94 | 10.71 | 10.76 | 51,985,592 | +0.05(+0.44%) |
Oct 29, 2010 | 10.84 | 10.84 | 10.65 | 10.72 | 59,205,472 | -0.07(-0.61%) |
Oct 28, 2010 | 10.73 | 10.80 | 10.53 | 10.78 | 71,706,072 | +0.20(+1.93%) |
Oct 27, 2010 | 10.46 | 10.78 | 10.26 | 10.58 | 90,080,552 | +0.43(+4.24%) |
Oct 25, 2010 | 10.13 | 10.24 | 10.08 | 10.15 | 53,428,008 | +0.13(+1.29%) |
Oct 22, 2010 | 10.20 | 10.21 | 9.902 | 10.02 | 70,809,544 | -0.01(-0.13%) |
Oct 21, 2010 | 10.30 | 10.36 | 9.893 | 10.03 | 115,634,720 | -0.35(-3.36%) |
Oct 20, 2010 | 10.44 | 10.52 | 10.35 | 10.38 | 55,502,192 | -0.04(-0.39%) |
Oct 19, 2010 | 10.54 | 10.60 | 10.36 | 10.42 | 84,799,144 | -0.40(-3.71%) |
Oct 18, 2010 | 10.72 | 10.88 | 10.69 | 10.82 | 66,430,524 | +0.05(+0.49%) |
Oct 15, 2010 | 11.06 | 11.06 | 10.74 | 10.77 | 116,762,576 | -0.19(-1.69%) |
Oct 14, 2010 | 10.85 | 11.08 | 10.82 | 10.95 | 95,449,368 | +0.04(+0.40%) |
Oct 13, 2010 | 10.95 | 10.99 | 10.86 | 10.91 | 54,221,020 | +0.05(+0.46%) |
Oct 12, 2010 | 10.91 | 10.92 | 10.68 | 10.86 | 36,678,976 | -0.01(-0.06%) |
Oct 11, 2010 | 11.00 | 11.02 | 10.77 | 10.87 | 40,713,876 | -0.03(-0.23%) |
Oct 08, 2010 | 10.89 | 10.92 | 10.61 | 10.89 | 63,273,316 | +0.25(+2.33%) |
Oct 07, 2010 | 11.12 | 11.14 | 10.45 | 10.64 | 172,247,040 | -0.38(-3.42%) |
Oct 06, 2010 | 11.27 | 11.35 | 10.99 | 11.02 | 122,734,880 | -0.51(-4.41%) |
Oct 05, 2010 | 11.52 | 11.59 | 11.21 | 11.53 | 10,240 | +0.04(+0.33%) |
Oct 04, 2010 | 11.53 | 11.58 | 11.39 | 11.49 | 59,491,948 | +0.04(+0.36%) |
Oct 01, 2010 | 11.45 | 11.60 | 11.35 | 11.45 | 67,291,296 | +0.06(+0.52%) |
Sep 30, 2010 | 11.48 | 11.49 | 11.20 | 11.39 | 85,097,344 | +0.17(+1.54%) |
Sep 29, 2010 | 11.27 | 11.39 | 11.20 | 11.22 | 244,554 | +0.04(+0.39%) |
Sep 28, 2010 | 11.29 | 11.31 | 11.13 | 11.17 | 10,026 | -0.09(-0.78%) |
Sep 27, 2010 | 11.01 | 11.27 | 10.91 | 11.26 | 112,056,776 | +0.30(+2.69%) |
Sep 24, 2010 | 11.18 | 11.26 | 10.94 | 10.97 | 354,940,288 | -0.21(-1.88%) |
Sep 23, 2010 | 10.96 | 11.49 | 10.94 | 11.18 | 341,860 | +0.28(+2.53%) |
Sep 22, 2010 | 11.07 | 11.08 | 10.82 | 10.90 | 79,993,464 | -0.21(-1.87%) |
Sep 21, 2010 | 11.27 | 11.34 | 10.98 | 11.11 | 63,396,272 | -0.18(-1.59%) |
Sep 20, 2010 | 11.16 | 11.35 | 11.01 | 11.29 | 51,748,320 | +0.14(+1.30%) |
Sep 17, 2010 | 11.14 | 11.16 | 10.99 | 11.14 | 43,787,780 | +0.14(+1.31%) |
Sep 15, 2010 | 10.74 | 11.05 | 10.68 | 11.00 | 57,712,448 | -0.08(-0.68%) |
Sep 14, 2010 | 11.55 | 11.56 | 11.06 | 11.07 | 15,920 | -0.36(-3.18%) |
Sep 13, 2010 | 11.43 | 11.60 | 11.39 | 11.44 | 50,438,272 | +0.18(+1.62%) |
Sep 10, 2010 | 11.37 | 11.40 | 11.22 | 11.26 | 31,029,028 | -0.07(-0.61%) |
Sep 09, 2010 | 11.38 | 11.48 | 11.13 | 11.32 | 440,287 | -0.15(-1.31%) |
Sep 08, 2010 | 11.64 | 11.64 | 11.44 | 11.48 | 474,840 | +0.03(+0.27%) |
Sep 07, 2010 | 11.76 | 11.76 | 11.42 | 11.44 | 58,224 | -0.33(-2.77%) |
Sep 03, 2010 | 11.61 | 11.81 | 11.53 | 11.77 | 73,989,056 | +0.47(+4.14%) |
Sep 02, 2010 | 11.32 | 11.33 | 11.02 | 11.30 | 196,079 | +0.29(+2.62%) |
Sep 01, 2010 | 10.67 | 11.04 | 10.62 | 11.01 | 39,243,216 | +0.57(+5.41%) |
Aug 31, 2010 | 10.44 | 10.50 | 10.32 | 10.45 | 198,783 | +0.14(+1.37%) |
Aug 30, 2010 | 10.56 | 10.60 | 10.30 | 10.31 | 25,248,088 | -0.30(-2.87%) |
Aug 27, 2010 | 10.61 | 10.66 | 10.33 | 10.61 | 40,030,340 | +0.06(+0.56%) |
Aug 26, 2010 | 10.55 | 10.75 | 10.37 | 10.55 | 41,673 | +0.06(+0.60%) |
Aug 25, 2010 | 10.47 | 10.53 | 10.20 | 10.49 | 42,348 | -0.04(-0.36%) |
Aug 24, 2010 | 10.57 | 10.68 | 10.51 | 10.53 | 33,192,174 | -0.16(-1.50%) |
Aug 23, 2010 | 10.89 | 10.93 | 10.69 | 10.69 | 21,769,732 | -0.12(-1.13%) |
Aug 20, 2010 | 10.84 | 10.86 | 10.63 | 10.81 | 36,535,956 | -0.04(-0.35%) |
Aug 19, 2010 | 10.96 | 11.05 | 10.82 | 10.85 | 30,061 | -0.44(-3.90%) |
Aug 18, 2010 | 11.45 | 11.47 | 11.25 | 11.29 | 60,360 | -0.23(-2.02%) |
Aug 17, 2010 | 11.60 | 11.65 | 11.49 | 11.52 | 25,631 | +0.17(+1.47%) |
Aug 16, 2010 | 11.27 | 11.39 | 11.24 | 11.35 | 20,256,600 | +0.09(+0.78%) |
Aug 13, 2010 | 11.27 | 11.34 | 11.21 | 11.27 | 18,734,444 | +0.04(+0.39%) |
Aug 12, 2010 | 11.11 | 11.42 | 11.08 | 11.22 | 31,055,930 | -0.03(-0.28%) |
Aug 11, 2010 | 11.25 | 11.58 | 11.24 | 11.25 | 43,744,424 | -0.42(-3.58%) |
Aug 10, 2010 | 11.67 | 11.86 | 11.61 | 11.67 | 318 | -0.30(-2.47%) |
Aug 09, 2010 | 12.06 | 12.10 | 11.92 | 11.97 | 17,767,848 | -0.07(-0.60%) |
Aug 06, 2010 | 12.04 | 12.14 | 11.89 | 12.04 | 29,952,088 | -0.11(-0.90%) |
Aug 05, 2010 | 12.04 | 12.17 | 12.04 | 12.15 | 27,041,500 | +0.01(+0.08%) |
Aug 04, 2010 | 12.11 | 12.19 | 11.98 | 12.14 | 11,647 | +0.15(+1.23%) |
Aug 03, 2010 | 11.71 | 12.09 | 11.63 | 11.99 | 15,032 | +0.23(+1.95%) |
Aug 02, 2010 | 11.54 | 11.81 | 11.52 | 11.76 | 35,054,320 | +0.40(+3.53%) |
Jul 30, 2010 | 11.36 | 11.41 | 11.01 | 11.36 | 45,315,900 | +0.24(+2.19%) |
Jul 29, 2010 | 11.20 | 11.28 | 11.06 | 11.12 | 4,492 | +0.00(+0.00%) |
Jul 28, 2010 | 11.27 | 11.34 | 11.10 | 11.12 | 31,164,808 | -0.18(-1.58%) |
Jul 27, 2010 | 11.40 | 11.47 | 11.20 | 11.29 | 23,307,968 | -0.03(-0.28%) |
Jul 26, 2010 | 11.27 | 11.34 | 11.20 | 11.33 | 24,169,080 | +0.00(+0.00%) |
Jul 23, 2010 | 11.28 | 11.36 | 11.16 | 11.33 | 29,747,710 | +0.00(+0.03%) |
Jul 22, 2010 | 11.26 | 11.49 | 11.24 | 11.32 | 8,503 | +0.26(+2.31%) |
Jul 21, 2010 | 11.38 | 11.41 | 11.00 | 11.07 | 37,344,004 | -0.18(-1.58%) |
Jul 20, 2010 | 10.67 | 11.28 | 10.65 | 11.24 | 6,424 | +0.45(+4.13%) |
Jul 19, 2010 | 10.80 | 10.89 | 10.71 | 10.80 | 29,054,062 | +0.03(+0.26%) |
Jul 16, 2010 | 10.77 | 10.93 | 10.77 | 10.77 | 32,492,898 | -0.15(-1.34%) |
Jul 15, 2010 | 11.09 | 11.12 | 10.89 | 10.92 | 34,556,280 | -0.20(-1.80%) |
Jul 14, 2010 | 10.97 | 11.20 | 10.97 | 11.12 | 26,584 | +0.01(+0.06%) |
Jul 13, 2010 | 11.24 | 11.29 | 11.08 | 11.11 | 34,258 | -0.08(-0.75%) |
Jul 12, 2010 | 11.27 | 11.32 | 11.10 | 11.20 | 31,306,208 | -0.16(-1.37%) |
Jul 09, 2010 | 11.35 | 11.42 | 11.20 | 11.35 | 32,209,666 | +0.08(+0.69%) |
Jul 08, 2010 | 11.22 | 11.28 | 11.02 | 11.27 | 33,492 | +0.11(+0.98%) |
Jul 07, 2010 | 10.76 | 11.17 | 10.74 | 11.16 | 50,476,372 | +0.41(+3.80%) |
Jul 06, 2010 | 10.90 | 11.00 | 10.66 | 10.76 | 7,048 | +0.11(+1.00%) |
Jul 02, 2010 | 10.65 | 10.75 | 10.56 | 10.65 | 38,174,344 | +0.12(+1.19%) |
Jul 01, 2010 | 10.52 | 10.76 | 10.34 | 10.52 | 64,427,380 | -0.19(-1.75%) |
Jun 30, 2010 | 10.75 | 11.05 | 10.69 | 10.71 | 4,681 | +0.04(+0.35%) |
Jun 29, 2010 | 10.75 | 10.80 | 10.61 | 10.67 | 41,499 | -0.60(-5.29%) |
Jun 25, 2010 | 11.27 | 11.37 | 10.98 | 11.27 | 42,960,500 | +0.22(+1.98%) |
Jun 24, 2010 | 11.25 | 11.30 | 11.01 | 11.05 | 10,647 | -0.33(-2.91%) |
Jun 23, 2010 | 11.51 | 11.51 | 11.19 | 11.38 | 64,403,980 | -0.25(-2.12%) |
Jun 22, 2010 | 12.11 | 12.11 | 11.60 | 11.63 | 23,825 | -0.44(-3.62%) |
Jun 21, 2010 | 12.21 | 12.37 | 11.93 | 12.07 | 52,567,488 | +0.12(+0.97%) |
Jun 18, 2010 | 11.95 | 12.07 | 11.93 | 11.95 | 32,018,360 | +0.02(+0.13%) |
Jun 17, 2010 | 12.17 | 12.17 | 11.83 | 11.93 | 46,400,648 | -0.09(-0.75%) |
Jun 16, 2010 | 11.65 | 12.13 | 11.64 | 12.03 | 48,323,024 | +0.19(+1.61%) |
Jun 15, 2010 | 11.67 | 11.84 | 11.59 | 11.83 | 1,602 | +0.22(+1.91%) |
Jun 14, 2010 | 12.08 | 12.09 | 11.59 | 11.61 | 54,263,548 | -0.35(-2.90%) |
Jun 11, 2010 | 11.81 | 12.06 | 11.79 | 11.96 | 39,199,936 | -0.08(-0.65%) |
Jun 10, 2010 | 12.04 | 12.15 | 11.88 | 12.04 | 8,808 | +0.32(+2.69%) |
Jun 09, 2010 | 11.73 | 12.05 | 11.64 | 11.72 | 75,029,240 | +0.14(+1.24%) |
Jun 08, 2010 | 11.39 | 11.62 | 11.31 | 11.58 | 320 | +0.31(+2.77%) |
Jun 07, 2010 | 11.39 | 11.60 | 11.26 | 11.27 | 48,134,460 | +0.01(+0.12%) |
Jun 04, 2010 | 11.25 | 11.69 | 11.21 | 11.25 | 63,912,420 | -0.01(-0.09%) |
Jun 03, 2010 | 11.69 | 11.69 | 11.18 | 11.26 | 42,206,560 | -0.22(-1.93%) |
Jun 02, 2010 | 11.27 | 11.49 | 11.14 | 11.49 | 333,823 | +0.37(+3.28%) |
Jun 01, 2010 | 11.38 | 11.61 | 11.08 | 11.12 | 11,159 | +0.00(+0.03%) |
May 28, 2010 | 11.12 | 11.20 | 10.93 | 11.12 | 60,910,044 | +0.03(+0.31%) |
May 27, 2010 | 10.89 | 11.09 | 10.81 | 11.08 | 63,850,812 | +0.61(+5.81%) |
May 26, 2010 | 10.48 | 10.80 | 10.35 | 10.47 | 2,403 | +0.21(+2.07%) |
May 25, 2010 | 9.869 | 10.29 | 9.741 | 10.26 | 1,281 | -0.08(-0.79%) |
May 24, 2010 | 10.64 | 10.70 | 10.32 | 10.34 | 55,223,696 | -0.29(-2.76%) |
May 21, 2010 | 10.12 | 10.67 | 10.08 | 10.64 | 81,751,176 | +0.23(+2.24%) |
May 20, 2010 | 10.36 | 10.63 | 10.31 | 10.40 | 23,389 | -0.53(-4.85%) |
May 19, 2010 | 11.03 | 11.28 | 10.82 | 10.93 | 78,083,736 | -0.33(-2.91%) |
May 18, 2010 | 11.70 | 11.74 | 11.19 | 11.26 | 674,566 | -0.23(-1.98%) |
May 17, 2010 | 11.68 | 11.79 | 11.23 | 11.49 | 59,072,724 | -0.19(-1.59%) |
May 14, 2010 | 11.68 | 11.69 | 11.32 | 11.68 | 57,168,340 | -0.11(-0.92%) |
May 13, 2010 | 11.94 | 12.00 | 11.78 | 11.78 | 48,007,932 | -0.06(-0.47%) |
May 12, 2010 | 11.89 | 11.96 | 11.76 | 11.84 | 49,441,684 | +0.10(+0.82%) |
May 11, 2010 | 11.95 | 11.97 | 11.70 | 11.74 | 39,516 | -0.25(-2.07%) |
May 10, 2010 | 11.95 | 12.02 | 11.86 | 11.99 | 66,914,552 | +0.68(+5.97%) |
May 07, 2010 | 11.47 | 11.70 | 10.96 | 11.32 | 104,037,944 | -0.03(-0.30%) |
May 06, 2010 | 11.35 | 12.09 | 10.54 | 11.35 | 4,595 | -0.39(-3.33%) |
May 05, 2010 | 11.82 | 12.14 | 11.68 | 11.74 | 70,171,944 | -0.35(-2.92%) |
May 04, 2010 | 12.42 | 12.44 | 11.90 | 12.09 | 88,461 | -0.62(-4.88%) |
May 03, 2010 | 13.06 | 13.12 | 12.66 | 12.71 | 55,903,152 | -0.43(-3.30%) |
Apr 30, 2010 | 13.26 | 13.33 | 13.01 | 13.15 | 39,396,804 | -0.08(-0.61%) |
Apr 29, 2010 | 13.12 | 13.28 | 13.06 | 13.23 | 37,998,448 | +0.29(+2.28%) |
Apr 28, 2010 | 12.93 | 13.00 | 12.58 | 12.93 | 51,223,108 | +0.15(+1.14%) |
Apr 27, 2010 | 13.14 | 13.18 | 12.74 | 12.79 | 56,481 | -0.60(-4.45%) |
Apr 26, 2010 | 13.61 | 13.62 | 13.35 | 13.38 | 26,421,322 | -0.13(-0.99%) |
Apr 23, 2010 | 13.33 | 13.52 | 13.25 | 13.52 | 23,359,624 | +0.13(+1.00%) |
Apr 22, 2010 | 13.29 | 13.42 | 13.12 | 13.38 | 33,985,988 | -0.01(-0.09%) |
Apr 21, 2010 | 13.52 | 13.60 | 13.17 | 13.40 | 33,170 | -0.16(-1.18%) |
Apr 20, 2010 | 13.43 | 13.61 | 13.35 | 13.56 | 15,479 | +0.35(+2.63%) |
Apr 19, 2010 | 12.88 | 13.24 | 12.82 | 13.21 | 52,774,224 | +0.18(+1.42%) |
Apr 16, 2010 | 13.22 | 13.28 | 12.93 | 13.02 | 57,976,224 | -0.34(-2.58%) |
Apr 15, 2010 | 13.65 | 13.65 | 13.31 | 13.37 | 36,741,732 | -0.24(-1.79%) |
Apr 14, 2010 | 13.60 | 13.65 | 13.47 | 13.61 | 36,593,596 | +0.14(+1.01%) |
Apr 13, 2010 | 13.56 | 13.57 | 13.25 | 13.48 | 49,338,092 | -0.10(-0.73%) |
Apr 12, 2010 | 13.90 | 13.93 | 13.49 | 13.57 | 50,760,920 | -0.35(-2.54%) |
Apr 09, 2010 | 14.06 | 14.12 | 13.83 | 13.93 | 32,254,480 | -0.06(-0.42%) |
Apr 08, 2010 | 13.89 | 14.02 | 13.77 | 13.99 | 33,423,758 | -0.04(-0.31%) |
Apr 07, 2010 | 14.27 | 14.30 | 13.90 | 14.03 | 44,756,736 | -0.25(-1.73%) |
Apr 06, 2010 | 14.10 | 14.35 | 14.05 | 14.28 | 35,186,200 | +0.08(+0.54%) |
Apr 05, 2010 | 14.15 | 14.22 | 14.06 | 14.20 | 32,080,504 | +0.22(+1.59%) |