Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.05 | 10.07 | 9.959 | 9.959 | 107,335,168 | -0.11(-1.13%) |
Apr 28, 2011 | 9.984 | 10.10 | 9.935 | 10.07 | 113,786,664 | +0.07(+0.73%) |
Apr 27, 2011 | 9.927 | 10.06 | 9.919 | 10.000 | 146,621,936 | +0.08(+0.82%) |
Apr 26, 2011 | 10.13 | 10.16 | 9.919 | 9.919 | 180,825,984 | -0.17(-1.69%) |
Apr 25, 2011 | 10.19 | 10.22 | 10.02 | 10.09 | 138,735,120 | +0.11(+1.06%) |
Apr 21, 2011 | 10.000 | 10.06 | 9.927 | 9.984 | 124,489,032 | +0.03(+0.33%) |
Apr 20, 2011 | 10.08 | 10.12 | 9.902 | 9.951 | 222,155,664 | -0.06(-0.57%) |
Apr 19, 2011 | 10.16 | 10.16 | 9.854 | 10.01 | 225,052,560 | -0.06(-0.64%) |
Apr 18, 2011 | 10.21 | 10.22 | 9.927 | 10.07 | 323,154,496 | -0.32(-3.12%) |
Apr 15, 2011 | 10.72 | 10.81 | 10.40 | 10.40 | 328,411,072 | -0.25(-2.36%) |
Apr 14, 2011 | 10.67 | 10.75 | 10.60 | 10.65 | 142,371,872 | -0.11(-1.05%) |
Apr 13, 2011 | 11.04 | 11.06 | 10.71 | 10.76 | 153,276,608 | -0.16(-1.49%) |
Apr 12, 2011 | 10.87 | 11.01 | 10.79 | 10.92 | 123,843,912 | -0.02(-0.15%) |
Apr 11, 2011 | 10.95 | 11.02 | 10.89 | 10.94 | 78,006,664 | +0.01(+0.07%) |
Apr 08, 2011 | 11.05 | 11.13 | 10.91 | 10.93 | 108,190,400 | -0.11(-0.95%) |
Apr 07, 2011 | 11.18 | 11.26 | 10.98 | 11.04 | 146,951,280 | -0.09(-0.80%) |
Apr 06, 2011 | 11.03 | 11.18 | 10.97 | 11.13 | 167,692,096 | +0.20(+1.86%) |
Apr 05, 2011 | 10.89 | 10.95 | 10.84 | 10.92 | 81,036,088 | +0.02(+0.22%) |
Apr 04, 2011 | 10.87 | 11.02 | 10.87 | 10.90 | 87,587,888 | +0.06(+0.52%) |
Apr 01, 2011 | 10.91 | 11.04 | 10.83 | 10.84 | 117,202,472 | +0.03(+0.30%) |
Mar 31, 2011 | 10.83 | 10.86 | 10.78 | 10.81 | 106,267,904 | -0.10(-0.89%) |
Mar 30, 2011 | 10.87 | 11.00 | 10.76 | 10.91 | 149,229,888 | +0.08(+0.75%) |
Mar 29, 2011 | 10.88 | 10.88 | 10.67 | 10.83 | 144,965,008 | -0.02(-0.15%) |
Mar 28, 2011 | 10.88 | 11.00 | 10.84 | 10.84 | 96,853,472 | +0.02(+0.23%) |
Mar 25, 2011 | 10.94 | 10.97 | 10.80 | 10.82 | 142,207,536 | -0.11(-1.04%) |
Mar 24, 2011 | 11.00 | 11.02 | 10.80 | 10.93 | 210,339,360 | -0.14(-1.24%) |
Mar 23, 2011 | 11.13 | 11.14 | 10.84 | 11.07 | 284,044,224 | -0.19(-1.66%) |
Mar 22, 2011 | 11.39 | 11.39 | 11.26 | 11.26 | 106,405,504 | -0.14(-1.21%) |
Mar 21, 2011 | 11.28 | 11.40 | 11.27 | 11.39 | 140,930,400 | +0.01(+0.07%) |
Mar 18, 2011 | 11.52 | 11.59 | 11.34 | 11.39 | 245,689,440 | +0.05(+0.43%) |
Mar 17, 2011 | 11.27 | 11.39 | 11.15 | 11.34 | 162,219,904 | +0.21(+1.90%) |
Mar 16, 2011 | 11.36 | 11.44 | 11.08 | 11.13 | 220,239,344 | -0.19(-1.72%) |
Mar 15, 2011 | 11.30 | 11.40 | 11.25 | 11.32 | 209,529,904 | -0.22(-1.90%) |
Mar 14, 2011 | 11.57 | 11.64 | 11.41 | 11.54 | 138,263,664 | -0.12(-1.04%) |
Mar 11, 2011 | 11.44 | 11.70 | 11.44 | 11.66 | 137,732,528 | +0.10(+0.84%) |
Mar 10, 2011 | 11.69 | 11.73 | 11.57 | 11.57 | 191,677,888 | -0.27(-2.26%) |
Mar 09, 2011 | 11.89 | 11.91 | 11.74 | 11.83 | 182,864,992 | -0.08(-0.68%) |
Mar 08, 2011 | 11.57 | 11.92 | 11.52 | 11.91 | 308,630,432 | +0.54(+4.70%) |
Mar 07, 2011 | 11.50 | 11.57 | 11.29 | 11.38 | 171,361,792 | -0.07(-0.64%) |
Mar 04, 2011 | 11.60 | 11.61 | 11.34 | 11.45 | 180,391,152 | -0.12(-1.05%) |
Mar 03, 2011 | 11.39 | 11.59 | 11.39 | 11.57 | 171,704,032 | +0.31(+2.74%) |
Mar 02, 2011 | 11.29 | 11.41 | 11.20 | 11.27 | 142,310,432 | -0.02(-0.22%) |
Mar 01, 2011 | 11.60 | 11.63 | 11.27 | 11.29 | 198,599,536 | -0.29(-2.52%) |
Feb 28, 2011 | 11.56 | 11.73 | 11.48 | 11.58 | 168,849,856 | +0.07(+0.63%) |
Feb 25, 2011 | 11.48 | 11.61 | 11.44 | 11.51 | 156,549,936 | +0.19(+1.65%) |
Feb 24, 2011 | 11.44 | 11.48 | 11.18 | 11.32 | 248,397,104 | -0.16(-1.41%) |
Feb 23, 2011 | 11.48 | 11.70 | 11.28 | 11.48 | 242,152,224 | -0.01(-0.07%) |
Feb 22, 2011 | 11.65 | 11.77 | 11.42 | 11.49 | 230,947,904 | -0.46(-3.86%) |
Feb 18, 2011 | 12.03 | 12.07 | 11.89 | 11.95 | 121,378,488 | -0.05(-0.40%) |
Feb 17, 2011 | 11.95 | 12.08 | 11.94 | 12.00 | 127,614,416 | -0.02(-0.20%) |
Feb 16, 2011 | 12.00 | 12.06 | 11.91 | 12.03 | 163,733,056 | +0.06(+0.47%) |
Feb 15, 2011 | 11.99 | 12.06 | 11.91 | 11.97 | 134,998,288 | -0.10(-0.81%) |
Feb 14, 2011 | 11.97 | 12.12 | 11.92 | 12.07 | 138,620,176 | +0.10(+0.81%) |
Feb 11, 2011 | 11.65 | 12.05 | 11.63 | 11.97 | 192,731,872 | +0.23(+1.93%) |
Feb 10, 2011 | 11.76 | 11.86 | 11.73 | 11.74 | 162,878,592 | -0.12(-1.02%) |
Feb 09, 2011 | 11.72 | 11.91 | 11.68 | 11.86 | 185,067,184 | +0.02(+0.21%) |
Feb 08, 2011 | 11.86 | 11.96 | 11.75 | 11.84 | 195,246,064 | -0.05(-0.41%) |
Feb 07, 2011 | 11.76 | 11.97 | 11.69 | 11.89 | 184,082,368 | +0.31(+2.66%) |
Feb 04, 2011 | 11.69 | 11.73 | 11.44 | 11.58 | 174,000,496 | -0.11(-0.97%) |
Feb 03, 2011 | 11.48 | 11.73 | 11.47 | 11.69 | 179,828,992 | +0.15(+1.33%) |
Feb 02, 2011 | 11.61 | 11.63 | 11.45 | 11.54 | 172,970,752 | -0.06(-0.49%) |
Feb 01, 2011 | 11.26 | 11.65 | 11.24 | 11.60 | 261,375,632 | +0.47(+4.22%) |
Jan 31, 2011 | 11.11 | 11.18 | 11.05 | 11.13 | 145,349,328 | +0.11(+0.96%) |
Jan 28, 2011 | 11.21 | 11.39 | 11.01 | 11.02 | 279,126,368 | -0.06(-0.51%) |
Jan 27, 2011 | 11.01 | 11.08 | 10.92 | 11.08 | 188,537,936 | +0.10(+0.89%) |
Jan 26, 2011 | 11.11 | 11.16 | 10.98 | 10.98 | 179,591,728 | -0.06(-0.59%) |
Jan 25, 2011 | 11.17 | 11.22 | 10.86 | 11.05 | 374,370,464 | -0.23(-2.08%) |
Jan 24, 2011 | 11.55 | 11.56 | 11.25 | 11.28 | 277,911,264 | -0.27(-2.32%) |
Jan 21, 2011 | 11.68 | 11.92 | 11.52 | 11.55 | 360,070,688 | -0.24(-2.00%) |
Jan 20, 2011 | 11.56 | 11.84 | 11.30 | 11.78 | 302,263,616 | +0.14(+1.18%) |
Jan 19, 2011 | 12.03 | 12.12 | 11.63 | 11.65 | 304,208,576 | -0.51(-4.20%) |
Jan 18, 2011 | 12.22 | 12.29 | 12.03 | 12.16 | 244,258,992 | -0.20(-1.64%) |
Jan 14, 2011 | 11.94 | 12.41 | 11.90 | 12.36 | 348,572,096 | +0.39(+3.25%) |
Jan 13, 2011 | 12.16 | 12.17 | 11.93 | 11.97 | 196,123,184 | -0.18(-1.47%) |
Jan 12, 2011 | 12.07 | 12.15 | 12.03 | 12.15 | 251,272,768 | +0.24(+2.04%) |
Jan 11, 2011 | 11.84 | 11.94 | 11.78 | 11.91 | 261,126,400 | +0.24(+2.01%) |
Jan 10, 2011 | 11.48 | 11.69 | 11.42 | 11.67 | 228,588,880 | +0.12(+1.05%) |
Jan 07, 2011 | 11.78 | 11.90 | 11.33 | 11.55 | 484,098,496 | -0.14(-1.19%) |
Jan 06, 2011 | 11.78 | 11.91 | 11.62 | 11.69 | 297,673,664 | -0.01(-0.12%) |
Jan 05, 2011 | 11.50 | 11.83 | 11.47 | 11.70 | 303,411,104 | +0.16(+1.40%) |
Jan 04, 2011 | 11.53 | 11.55 | 11.36 | 11.54 | 270,074,720 | +0.18(+1.57%) |
Jan 03, 2011 | 11.22 | 11.53 | 11.18 | 11.36 | 436,253,696 | +0.55(+5.10%) |
Dec 31, 2010 | 10.72 | 10.84 | 10.71 | 10.81 | 77,846,392 | +0.05(+0.45%) |
Dec 30, 2010 | 10.79 | 10.86 | 10.75 | 10.76 | 108,698,768 | -0.02(-0.23%) |
Dec 29, 2010 | 10.85 | 10.88 | 10.79 | 10.79 | 92,418,784 | -0.02(-0.23%) |
Dec 28, 2010 | 10.84 | 10.93 | 10.81 | 10.81 | 147,039,776 | +0.06(+0.53%) |
Dec 27, 2010 | 10.52 | 10.86 | 10.50 | 10.75 | 142,985,136 | +0.17(+1.61%) |
Dec 23, 2010 | 10.75 | 10.78 | 10.51 | 10.58 | 227,353,584 | -0.26(-2.39%) |
Dec 22, 2010 | 10.54 | 10.90 | 10.54 | 10.84 | 296,129,248 | +0.32(+3.08%) |
Dec 21, 2010 | 10.32 | 10.52 | 10.29 | 10.52 | 200,992,176 | +0.29(+2.85%) |
Dec 20, 2010 | 10.20 | 10.33 | 10.19 | 10.23 | 140,368,400 | +0.04(+0.40%) |
Dec 17, 2010 | 10.17 | 10.25 | 10.09 | 10.19 | 190,693,664 | +0.04(+0.40%) |
Dec 16, 2010 | 10.11 | 10.35 | 10.03 | 10.15 | 381,449,152 | +0.19(+1.87%) |
Dec 15, 2010 | 10.03 | 10.16 | 9.952 | 9.960 | 197,133,888 | -0.09(-0.89%) |
Dec 14, 2010 | 10.19 | 10.30 | 9.993 | 10.05 | 198,859,104 | -0.11(-1.12%) |
Dec 13, 2010 | 10.42 | 10.44 | 10.14 | 10.16 | 233,457,760 | -0.21(-2.03%) |
Dec 10, 2010 | 10.25 | 10.41 | 10.11 | 10.37 | 277,219,904 | +0.12(+1.19%) |
Dec 09, 2010 | 9.936 | 10.28 | 9.928 | 10.25 | 405,086,784 | +0.53(+5.42%) |
Dec 08, 2010 | 9.409 | 9.782 | 9.401 | 9.725 | 289,333,088 | +0.35(+3.72%) |
Dec 07, 2010 | 9.596 | 9.620 | 9.320 | 9.377 | 265,182,736 | -0.17(-1.79%) |
Dec 06, 2010 | 9.547 | 9.612 | 9.425 | 9.548 | 162,610,112 | -0.06(-0.67%) |
Dec 03, 2010 | 9.393 | 9.628 | 9.344 | 9.612 | 203,044,784 | +0.15(+1.54%) |
Dec 02, 2010 | 9.215 | 9.514 | 9.198 | 9.466 | 350,393,632 | +0.32(+3.45%) |
Dec 01, 2010 | 9.053 | 9.158 | 8.890 | 9.150 | 356,121,568 | +0.28(+3.20%) |
Nov 30, 2010 | 9.070 | 9.150 | 8.834 | 8.866 | 329,066,592 | -0.29(-3.18%) |
Nov 29, 2010 | 9.020 | 9.198 | 8.971 | 9.158 | 178,509,248 | +0.15(+1.71%) |
Nov 26, 2010 | 9.044 | 9.077 | 8.988 | 9.004 | 67,236,696 | -0.13(-1.42%) |
Nov 24, 2010 | 9.052 | 9.133 | 9.133 | 9.133 | 135,479,808 | -0.01(-0.09%) |
Nov 23, 2010 | 9.052 | 9.222 | 8.955 | 9.141 | 245,561,088 | -0.01(-0.09%) |
Nov 22, 2010 | 9.360 | 9.384 | 9.077 | 9.150 | 274,856,704 | -0.29(-3.09%) |
Nov 19, 2010 | 9.425 | 9.441 | 9.336 | 9.441 | 129,147,128 | -0.03(-0.34%) |
Nov 18, 2010 | 9.538 | 9.571 | 9.417 | 9.473 | 171,076,000 | +0.06(+0.69%) |
Nov 17, 2010 | 9.635 | 9.708 | 9.392 | 9.409 | 207,535,296 | -0.26(-2.68%) |
Nov 16, 2010 | 9.708 | 9.757 | 9.490 | 9.668 | 270,486,368 | -0.13(-1.32%) |
Nov 15, 2010 | 9.894 | 9.951 | 9.773 | 9.797 | 138,714,864 | -0.02(-0.16%) |
Nov 12, 2010 | 9.951 | 9.983 | 9.741 | 9.813 | 210,750,192 | -0.20(-2.02%) |
Nov 11, 2010 | 10.12 | 10.17 | 9.967 | 10.02 | 161,251,872 | -0.16(-1.59%) |
Nov 10, 2010 | 10.000 | 10.18 | 9.878 | 10.18 | 236,309,696 | +0.24(+2.44%) |
Nov 09, 2010 | 10.31 | 10.32 | 9.903 | 9.935 | 277,492,000 | -0.23(-2.23%) |
Nov 08, 2010 | 10.22 | 10.31 | 10.06 | 10.16 | 305,638,176 | +0.15(+1.54%) |
Nov 05, 2010 | 9.854 | 10.29 | 9.846 | 10.01 | 500,986,880 | +0.19(+1.90%) |
Nov 04, 2010 | 9.546 | 9.911 | 9.473 | 9.822 | 383,603,936 | +0.49(+5.30%) |
Nov 03, 2010 | 9.279 | 9.352 | 9.158 | 9.328 | 217,615,040 | +0.10(+1.05%) |
Nov 02, 2010 | 9.360 | 9.384 | 9.150 | 9.230 | 217,281,280 | -0.08(-0.87%) |
Nov 01, 2010 | 9.311 | 9.376 | 9.198 | 9.311 | 187,614,576 | +0.04(+0.45%) |
Oct 29, 2010 | 9.311 | 9.344 | 9.198 | 9.270 | 156,633,952 | -0.07(-0.70%) |
Oct 28, 2010 | 9.490 | 9.490 | 9.239 | 9.336 | 222,530,272 | -0.01(-0.09%) |
Oct 27, 2010 | 9.166 | 9.449 | 9.109 | 9.344 | 339,697,248 | +0.31(+3.40%) |
Oct 25, 2010 | 9.360 | 9.384 | 8.963 | 9.036 | 403,606,720 | -0.23(-2.45%) |
Oct 22, 2010 | 9.287 | 9.376 | 9.206 | 9.263 | 214,238,272 | +0.06(+0.70%) |
Oct 21, 2010 | 9.587 | 9.619 | 9.166 | 9.198 | 393,111,200 | -0.32(-3.32%) |
Oct 20, 2010 | 9.392 | 9.619 | 9.044 | 9.514 | 808,779,264 | -0.04(-0.42%) |
Oct 19, 2010 | 9.992 | 10.08 | 9.481 | 9.554 | 708,588,608 | -0.44(-4.38%) |
Oct 18, 2010 | 9.684 | 10.02 | 9.579 | 9.992 | 514,719,488 | +0.29(+3.01%) |
Oct 15, 2010 | 10.25 | 10.27 | 9.506 | 9.700 | 741,530,304 | -0.50(-4.92%) |
Oct 14, 2010 | 10.53 | 10.55 | 10.06 | 10.20 | 630,766,848 | -0.56(-5.19%) |
Oct 13, 2010 | 11.01 | 11.04 | 10.73 | 10.76 | 215,914,160 | -0.19(-1.70%) |
Oct 12, 2010 | 10.61 | 10.96 | 10.60 | 10.95 | 168,811,296 | +0.30(+2.81%) |
Oct 11, 2010 | 10.69 | 10.73 | 10.62 | 10.65 | 124,938,856 | -0.02(-0.23%) |
Oct 08, 2010 | 10.67 | 10.92 | 10.61 | 10.67 | 213,862,656 | -0.11(-0.98%) |
Oct 07, 2010 | 10.91 | 10.93 | 10.71 | 10.78 | 59,596 | -0.06(-0.60%) |
Oct 06, 2010 | 11.04 | 11.06 | 10.79 | 10.84 | 186,094,432 | -0.14(-1.25%) |
Oct 05, 2010 | 10.79 | 11.04 | 10.69 | 10.98 | 457,521 | +0.33(+3.12%) |
Oct 04, 2010 | 10.74 | 10.89 | 10.63 | 10.65 | 164,970,176 | -0.12(-1.13%) |
Oct 01, 2010 | 10.77 | 10.87 | 10.57 | 10.77 | 208,492,544 | +0.15(+1.42%) |
Sep 30, 2010 | 10.61 | 10.84 | 10.57 | 10.62 | 183,717,456 | +0.00(+0.03%) |
Sep 29, 2010 | 10.72 | 10.76 | 10.57 | 10.62 | 261,728 | -0.13(-1.21%) |
Sep 28, 2010 | 10.78 | 10.79 | 10.65 | 10.74 | 795,816 | -0.04(-0.38%) |
Sep 27, 2010 | 11.02 | 11.04 | 10.71 | 10.79 | 152,611,280 | -0.23(-2.06%) |
Sep 24, 2010 | 10.83 | 11.01 | 10.77 | 11.01 | 176,036,768 | +0.35(+3.27%) |
Sep 23, 2010 | 10.66 | 10.87 | 10.62 | 10.66 | 188,857,088 | -0.20(-1.86%) |
Sep 22, 2010 | 11.04 | 11.15 | 10.86 | 10.87 | 174,113,536 | -0.19(-1.68%) |
Sep 21, 2010 | 11.30 | 11.34 | 11.04 | 11.05 | 82,104 | -0.07(-0.66%) |
Sep 20, 2010 | 10.90 | 11.18 | 10.83 | 11.13 | 161,244,320 | +0.28(+2.54%) |
Sep 17, 2010 | 10.85 | 11.09 | 10.80 | 10.85 | 163,872,928 | -0.25(-2.26%) |
Sep 15, 2010 | 11.03 | 11.17 | 10.94 | 11.10 | 166,161,408 | +0.02(+0.22%) |
Sep 14, 2010 | 11.30 | 11.31 | 11.04 | 11.08 | 145,369 | -0.22(-1.94%) |
Sep 13, 2010 | 11.29 | 11.38 | 11.23 | 11.30 | 202,067,456 | +0.32(+2.95%) |
Sep 10, 2010 | 11.01 | 11.06 | 10.94 | 10.97 | 106,070,800 | +0.04(+0.37%) |
Sep 09, 2010 | 11.00 | 11.23 | 10.91 | 10.93 | 186,424 | +0.11(+0.97%) |
Sep 08, 2010 | 10.74 | 10.92 | 10.71 | 10.83 | 345,144 | +0.13(+1.21%) |
Sep 07, 2010 | 10.83 | 10.87 | 10.69 | 10.70 | 250,416 | -0.23(-2.15%) |
Sep 03, 2010 | 10.93 | 11.08 | 10.79 | 10.93 | 174,912,288 | +0.18(+1.66%) |
Sep 02, 2010 | 10.65 | 10.88 | 10.65 | 10.75 | 225,283 | +0.06(+0.61%) |
Sep 01, 2010 | 10.23 | 10.70 | 10.20 | 10.69 | 251,944,816 | +0.64(+6.41%) |
Aug 31, 2010 | 10.05 | 10.13 | 9.854 | 10.04 | 285,792 | +0.09(+0.93%) |
Aug 30, 2010 | 10.15 | 10.19 | 9.927 | 9.951 | 183,417,280 | -0.28(-2.69%) |
Aug 27, 2010 | 10.24 | 10.29 | 10.04 | 10.23 | 196,081,440 | -0.13(-1.21%) |
Aug 26, 2010 | 10.35 | 10.44 | 10.09 | 10.35 | 307,625 | +0.11(+1.07%) |
Aug 25, 2010 | 10.16 | 10.29 | 10.05 | 10.24 | 231,411 | +0.02(+0.16%) |
Aug 24, 2010 | 10.32 | 10.38 | 10.19 | 10.23 | 361,741 | -0.19(-1.79%) |
Aug 23, 2010 | 10.57 | 10.60 | 10.40 | 10.41 | 141,561,200 | +0.00(+0.00%) |
Aug 20, 2010 | 10.50 | 10.51 | 10.32 | 10.41 | 203,335,984 | -0.12(-1.15%) |
Aug 19, 2010 | 10.74 | 10.82 | 10.53 | 10.53 | 338,784 | -0.24(-2.25%) |
Aug 18, 2010 | 10.72 | 10.92 | 10.71 | 10.78 | 259,978 | +0.05(+0.45%) |
Aug 17, 2010 | 10.73 | 10.88 | 10.64 | 10.73 | 242,974 | +0.06(+0.53%) |
Aug 16, 2010 | 10.62 | 10.75 | 10.59 | 10.67 | 123,028,096 | -0.03(-0.30%) |
Aug 13, 2010 | 10.70 | 10.79 | 10.61 | 10.70 | 133,397,616 | +0.14(+1.28%) |
Aug 12, 2010 | 10.56 | 10.80 | 10.53 | 10.57 | 181,326,448 | -0.10(-0.97%) |
Aug 11, 2010 | 10.92 | 10.94 | 10.65 | 10.67 | 225,690,976 | -0.45(-4.07%) |
Aug 10, 2010 | 11.09 | 11.18 | 11.01 | 11.12 | 107,364 | -0.13(-1.15%) |
Aug 09, 2010 | 11.38 | 11.38 | 11.12 | 11.25 | 150,024,400 | -0.04(-0.36%) |
Aug 06, 2010 | 11.29 | 11.36 | 11.12 | 11.29 | 166,973,728 | -0.05(-0.43%) |
Aug 05, 2010 | 11.40 | 11.43 | 11.29 | 11.34 | 136,817,424 | -0.14(-1.20%) |
Aug 04, 2010 | 11.62 | 11.64 | 11.42 | 11.48 | 134,995 | -0.12(-1.05%) |
Aug 03, 2010 | 11.62 | 11.70 | 11.56 | 11.60 | 341,107 | -0.08(-0.69%) |
Aug 02, 2010 | 11.63 | 11.71 | 11.51 | 11.68 | 160,788,176 | +0.32(+2.85%) |
Jul 30, 2010 | 11.36 | 11.52 | 11.21 | 11.36 | 160,960,784 | +0.01(+0.07%) |
Jul 29, 2010 | 11.45 | 11.50 | 11.25 | 11.35 | 107,326 | -0.13(-1.13%) |
Jul 28, 2010 | 11.48 | 11.52 | 11.29 | 11.48 | 254,122 | +0.00(+0.00%) |
Jul 27, 2010 | 11.48 | 11.85 | 11.47 | 11.48 | 231,098 | +0.03(+0.28%) |
Jul 26, 2010 | 11.21 | 11.50 | 11.09 | 11.45 | 196,700,544 | +0.33(+2.98%) |
Jul 23, 2010 | 11.07 | 11.16 | 10.90 | 11.12 | 165,604,320 | +0.06(+0.59%) |
Jul 22, 2010 | 10.96 | 11.24 | 10.95 | 11.05 | 500,792 | +0.24(+2.25%) |
Jul 21, 2010 | 11.29 | 11.30 | 10.78 | 10.81 | 250,944,384 | -0.33(-2.98%) |
Jul 20, 2010 | 11.14 | 11.21 | 10.76 | 11.14 | 222,524,544 | +0.13(+1.18%) |
Jul 19, 2010 | 11.31 | 11.34 | 10.76 | 11.01 | 388,778,912 | -0.30(-2.65%) |
Jul 16, 2010 | 11.31 | 11.87 | 11.29 | 11.31 | 541,915,072 | -0.96(-7.84%) |
Jul 15, 2010 | 12.67 | 12.69 | 12.18 | 12.27 | 218,565,168 | -0.40(-3.19%) |
Jul 14, 2010 | 12.62 | 12.72 | 12.48 | 12.68 | 121,656 | +0.00(+0.00%) |
Jul 13, 2010 | 12.68 | 12.72 | 12.46 | 12.68 | 367,639 | +0.37(+3.02%) |
Jul 12, 2010 | 12.19 | 12.34 | 12.11 | 12.31 | 113,660,640 | +0.08(+0.66%) |
Jul 09, 2010 | 12.22 | 12.24 | 11.93 | 12.22 | 107,024,904 | +0.20(+1.68%) |
Jul 08, 2010 | 12.04 | 12.09 | 11.81 | 12.02 | 132,759 | +0.12(+1.02%) |
Jul 07, 2010 | 11.42 | 11.92 | 11.41 | 11.90 | 185,263,568 | +0.53(+4.62%) |
Jul 06, 2010 | 11.38 | 11.58 | 11.19 | 11.38 | 100,547 | +0.18(+1.59%) |
Jul 02, 2010 | 11.20 | 11.41 | 11.07 | 11.20 | 174,266,704 | -0.15(-1.35%) |
Jul 01, 2010 | 11.35 | 11.61 | 10.92 | 11.35 | 317,239,200 | -0.28(-2.37%) |
Jun 30, 2010 | 11.63 | 11.97 | 11.57 | 11.63 | 161,780 | -0.16(-1.37%) |
Jun 29, 2010 | 11.77 | 12.18 | 11.69 | 11.79 | 230,656 | -0.69(-5.51%) |
Jun 25, 2010 | 12.48 | 12.64 | 12.22 | 12.48 | 216,639,024 | +0.32(+2.66%) |
Jun 24, 2010 | 12.15 | 12.39 | 12.12 | 12.15 | 296,445 | -0.33(-2.66%) |
Jun 23, 2010 | 12.62 | 12.71 | 12.37 | 12.48 | 164,216,672 | -0.12(-0.96%) |
Jun 22, 2010 | 12.76 | 12.87 | 12.59 | 12.60 | 147,510 | -0.17(-1.33%) |
Jun 21, 2010 | 12.97 | 13.03 | 12.74 | 12.77 | 134,726,320 | -0.02(-0.19%) |
Jun 18, 2010 | 12.80 | 12.87 | 12.73 | 12.80 | 130,675,560 | +0.00(+0.00%) |
Jun 17, 2010 | 12.91 | 13.00 | 12.61 | 12.80 | 91,786 | -0.04(-0.32%) |
Jun 16, 2010 | 12.84 | 12.92 | 12.66 | 12.84 | 169,874 | +0.06(+0.44%) |
Jun 15, 2010 | 12.78 | 12.82 | 12.39 | 12.78 | 94,325 | +0.32(+2.53%) |
Jun 14, 2010 | 12.70 | 12.77 | 12.45 | 12.47 | 148,885,936 | -0.15(-1.22%) |
Jun 11, 2010 | 12.40 | 12.70 | 12.38 | 12.62 | 142,285,120 | +0.11(+0.91%) |
Jun 10, 2010 | 12.51 | 12.52 | 12.22 | 12.51 | 125,661 | +0.36(+3.00%) |
Jun 09, 2010 | 12.48 | 12.53 | 12.09 | 12.14 | 186,286,304 | -0.26(-2.09%) |
Jun 08, 2010 | 12.04 | 12.42 | 11.97 | 12.40 | 72,269 | +0.40(+3.37%) |
Jun 07, 2010 | 12.43 | 12.46 | 11.95 | 12.00 | 196,301,616 | -0.42(-3.39%) |
Jun 04, 2010 | 12.42 | 12.73 | 12.34 | 12.42 | 183,446,928 | -0.37(-2.91%) |
Jun 03, 2010 | 12.91 | 13.00 | 12.69 | 12.79 | 153,389,168 | -0.06(-0.50%) |
Jun 02, 2010 | 12.86 | 12.88 | 12.42 | 12.86 | 156,952,832 | +0.37(+2.98%) |
Jun 01, 2010 | 12.60 | 12.92 | 12.45 | 12.48 | 155,094 | -0.24(-1.91%) |
May 28, 2010 | 12.73 | 13.08 | 12.70 | 12.73 | 198,857,712 | -0.36(-2.72%) |
May 27, 2010 | 12.78 | 13.10 | 12.60 | 13.08 | 201,993,840 | +0.57(+4.59%) |
May 26, 2010 | 12.86 | 13.02 | 12.44 | 12.51 | 369,445 | -0.02(-0.13%) |
May 25, 2010 | 12.05 | 12.56 | 11.97 | 12.52 | 480,463 | +0.07(+0.58%) |
May 24, 2010 | 12.92 | 13.00 | 12.44 | 12.45 | 211,138,352 | -0.48(-3.69%) |
May 21, 2010 | 12.10 | 12.94 | 12.09 | 12.93 | 329,577,568 | +0.02(+0.12%) |
May 20, 2010 | 12.54 | 12.91 | 12.35 | 12.91 | 991,384 | -0.27(-2.08%) |
May 19, 2010 | 12.77 | 13.31 | 12.77 | 13.19 | 322,358,080 | +0.29(+2.26%) |
May 18, 2010 | 13.51 | 13.54 | 12.67 | 12.90 | 269,240 | -0.32(-2.45%) |
May 17, 2010 | 13.25 | 13.30 | 12.81 | 13.22 | 224,809,072 | +0.01(+0.06%) |
May 14, 2010 | 13.21 | 13.52 | 13.03 | 13.21 | 263,330,736 | -0.43(-3.14%) |
May 13, 2010 | 13.77 | 13.89 | 13.62 | 13.64 | 166,963,824 | -0.32(-2.26%) |
May 12, 2010 | 13.96 | 14.01 | 13.74 | 13.96 | 220,273,024 | +0.08(+0.58%) |
May 11, 2010 | 14.01 | 14.14 | 13.84 | 13.87 | 171,743 | -0.11(-0.81%) |
May 10, 2010 | 13.90 | 14.00 | 13.75 | 13.99 | 331,754,400 | +0.91(+6.92%) |
May 07, 2010 | 13.32 | 13.57 | 12.90 | 13.08 | 480,038,336 | -0.07(-0.55%) |
May 06, 2010 | 13.63 | 14.24 | 12.53 | 13.15 | 1,104,009 | -0.72(-5.19%) |
May 05, 2010 | 14.01 | 14.42 | 13.77 | 13.87 | 241,024,400 | -0.32(-2.28%) |
May 04, 2010 | 14.37 | 14.48 | 14.13 | 14.20 | 161,488 | -0.40(-2.77%) |