Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 10.86 | 10.96 | 10.82 | 10.95 | 39,823,896 | +0.20(+1.83%) |
Jun 29, 2011 | 10.69 | 10.78 | 10.57 | 10.75 | 30,585,352 | +0.10(+0.91%) |
Jun 28, 2011 | 10.49 | 10.67 | 10.44 | 10.65 | 38,005,100 | +0.23(+2.17%) |
Jun 27, 2011 | 10.28 | 10.47 | 10.26 | 10.43 | 42,177,820 | +0.12(+1.19%) |
Jun 24, 2011 | 10.45 | 10.47 | 10.28 | 10.30 | 33,174,640 | -0.08(-0.81%) |
Jun 23, 2011 | 10.43 | 10.47 | 10.20 | 10.39 | 43,837,980 | -0.23(-2.16%) |
Jun 22, 2011 | 10.55 | 10.79 | 10.55 | 10.62 | 40,395,492 | +0.08(+0.77%) |
Jun 21, 2011 | 10.45 | 10.59 | 10.43 | 10.54 | 34,154,244 | +0.09(+0.90%) |
Jun 20, 2011 | 10.43 | 10.47 | 10.40 | 10.44 | 39,013,052 | -0.13(-1.22%) |
Jun 17, 2011 | 10.63 | 10.66 | 10.45 | 10.57 | 38,048,268 | +0.06(+0.61%) |
Jun 16, 2011 | 10.57 | 10.70 | 10.37 | 10.51 | 44,656,540 | -0.10(-0.97%) |
Jun 15, 2011 | 10.62 | 10.75 | 10.51 | 10.61 | 35,815,976 | -0.17(-1.62%) |
Jun 14, 2011 | 10.74 | 10.85 | 10.71 | 10.79 | 37,450,212 | +0.15(+1.40%) |
Jun 13, 2011 | 10.75 | 10.83 | 10.54 | 10.64 | 28,745,746 | -0.10(-0.93%) |
Jun 10, 2011 | 10.76 | 10.80 | 10.67 | 10.74 | 39,401,268 | -0.07(-0.66%) |
Jun 09, 2011 | 10.64 | 10.89 | 10.57 | 10.81 | 42,175,012 | +0.19(+1.80%) |
Jun 08, 2011 | 10.63 | 10.76 | 10.57 | 10.62 | 54,561,860 | +0.06(+0.61%) |
Jun 07, 2011 | 10.72 | 10.74 | 10.54 | 10.55 | 42,851,660 | -0.11(-1.03%) |
Jun 06, 2011 | 10.97 | 10.99 | 10.62 | 10.66 | 47,840,808 | -0.35(-3.14%) |
Jun 03, 2011 | 10.90 | 11.16 | 10.89 | 11.01 | 44,527,156 | +0.14(+1.31%) |
May 24, 2011 | 10.99 | 11.02 | 10.80 | 10.87 | 36,854,224 | +0.08(+0.78%) |
May 23, 2011 | 10.63 | 10.79 | 10.54 | 10.78 | 42,317,876 | -0.17(-1.54%) |
May 20, 2011 | 10.86 | 11.04 | 10.71 | 10.95 | 43,535,952 | +0.06(+0.53%) |
May 19, 2011 | 11.10 | 11.12 | 10.78 | 10.89 | 50,970,948 | -0.18(-1.66%) |
May 18, 2011 | 11.16 | 11.27 | 10.99 | 11.08 | 55,821,552 | -0.00(-0.03%) |
May 17, 2011 | 10.83 | 11.14 | 10.75 | 11.08 | 63,763,944 | +0.21(+1.93%) |
May 16, 2011 | 10.75 | 11.14 | 10.69 | 10.87 | 73,055,992 | +0.19(+1.76%) |
May 13, 2011 | 10.90 | 10.90 | 10.59 | 10.68 | 50,340,460 | -0.20(-1.87%) |
May 12, 2011 | 10.89 | 10.94 | 10.43 | 10.89 | 73,028,856 | -0.13(-1.23%) |
May 11, 2011 | 11.12 | 11.20 | 10.96 | 11.02 | 56,595,996 | -0.27(-2.42%) |
May 10, 2011 | 11.20 | 11.36 | 11.13 | 11.29 | 39,864,052 | +0.15(+1.32%) |
May 09, 2011 | 11.07 | 11.19 | 10.99 | 11.15 | 44,448,804 | +0.12(+1.11%) |
May 06, 2011 | 11.13 | 11.36 | 10.94 | 11.02 | 60,594,496 | -0.04(-0.38%) |
May 05, 2011 | 11.35 | 11.36 | 10.90 | 11.07 | 102,450,744 | -0.39(-3.44%) |
May 04, 2011 | 11.72 | 11.74 | 11.39 | 11.46 | 50,068,184 | -0.25(-2.17%) |
May 03, 2011 | 11.76 | 11.85 | 11.62 | 11.71 | 44,821,300 | -0.18(-1.48%) |
May 02, 2011 | 11.93 | 11.93 | 11.85 | 11.89 | 40,311,836 | -0.04(-0.32%) |
Apr 29, 2011 | 11.81 | 11.94 | 11.74 | 11.93 | 41,059,236 | +0.12(+1.06%) |
Apr 28, 2011 | 11.70 | 11.82 | 11.59 | 11.80 | 59,285,000 | -0.14(-1.18%) |
Apr 27, 2011 | 12.17 | 12.19 | 11.77 | 11.94 | 61,281,388 | -0.21(-1.76%) |
Apr 26, 2011 | 12.10 | 12.23 | 11.99 | 12.16 | 31,221,386 | +0.04(+0.32%) |
Apr 25, 2011 | 12.22 | 12.23 | 12.00 | 12.12 | 24,826,800 | -0.09(-0.76%) |
Apr 21, 2011 | 12.16 | 12.28 | 11.95 | 12.21 | 42,507,044 | +0.12(+1.00%) |
Apr 20, 2011 | 12.07 | 12.09 | 11.90 | 12.09 | 52,149,040 | +0.24(+2.02%) |
Apr 19, 2011 | 11.72 | 11.91 | 11.65 | 11.85 | 45,215,760 | +0.24(+2.09%) |
Apr 18, 2011 | 11.89 | 11.90 | 11.55 | 11.61 | 70,181,696 | -0.47(-3.91%) |
Apr 15, 2011 | 11.92 | 12.16 | 11.84 | 12.08 | 64,799,408 | +0.28(+2.36%) |
Apr 14, 2011 | 11.90 | 12.04 | 11.76 | 11.80 | 72,616,984 | -0.08(-0.70%) |
Apr 13, 2011 | 12.31 | 12.33 | 11.83 | 11.89 | 93,697,504 | -0.32(-2.64%) |
Apr 12, 2011 | 12.62 | 12.62 | 12.13 | 12.21 | 67,621,120 | -0.52(-4.07%) |
Apr 11, 2011 | 12.95 | 12.95 | 12.63 | 12.73 | 48,432,888 | -0.26(-1.99%) |
Apr 08, 2011 | 13.08 | 13.08 | 12.88 | 12.99 | 44,778,356 | +0.05(+0.42%) |
Apr 07, 2011 | 12.96 | 13.03 | 12.85 | 12.93 | 39,168,672 | -0.00(-0.02%) |
Apr 06, 2011 | 13.06 | 13.10 | 12.88 | 12.93 | 35,858,580 | -0.08(-0.61%) |
Apr 05, 2011 | 13.10 | 13.12 | 12.99 | 13.01 | 40,298,704 | -0.20(-1.50%) |
Apr 04, 2011 | 13.29 | 13.34 | 13.16 | 13.21 | 30,672,202 | -0.02(-0.15%) |
Apr 01, 2011 | 13.10 | 13.26 | 13.05 | 13.23 | 50,939,140 | +0.31(+2.42%) |
Mar 31, 2011 | 13.00 | 13.07 | 12.91 | 12.92 | 34,517,864 | +0.01(+0.05%) |
Mar 30, 2011 | 12.95 | 13.03 | 12.86 | 12.91 | 36,509,068 | +0.08(+0.65%) |
Mar 29, 2011 | 12.74 | 12.90 | 12.70 | 12.83 | 26,757,782 | +0.09(+0.70%) |
Mar 28, 2011 | 12.94 | 13.00 | 12.73 | 12.74 | 40,521,156 | -0.24(-1.85%) |
Mar 25, 2011 | 12.81 | 12.99 | 12.77 | 12.98 | 38,369,832 | +0.15(+1.20%) |
Mar 24, 2011 | 13.03 | 13.04 | 12.80 | 12.83 | 45,772,688 | -0.06(-0.47%) |
Mar 23, 2011 | 12.76 | 12.94 | 12.72 | 12.89 | 44,737,660 | +0.17(+1.31%) |
Mar 22, 2011 | 12.66 | 12.87 | 12.60 | 12.72 | 55,275,312 | +0.15(+1.16%) |
Mar 21, 2011 | 12.57 | 12.67 | 12.55 | 12.57 | 37,780,012 | +0.21(+1.72%) |
Mar 18, 2011 | 12.54 | 12.55 | 12.33 | 12.36 | 41,922,840 | -0.07(-0.59%) |
Mar 17, 2011 | 12.44 | 12.49 | 12.35 | 12.43 | 53,185,996 | +0.15(+1.19%) |
Mar 16, 2011 | 12.51 | 12.71 | 12.14 | 12.29 | 66,423,164 | -0.18(-1.45%) |
Mar 15, 2011 | 12.46 | 12.54 | 12.45 | 12.47 | 47,352,500 | -0.19(-1.48%) |
Mar 14, 2011 | 12.49 | 12.68 | 12.43 | 12.66 | 42,180,352 | +0.12(+0.94%) |
Mar 11, 2011 | 12.26 | 12.72 | 12.26 | 12.54 | 47,227,436 | +0.08(+0.61%) |
Mar 10, 2011 | 12.67 | 12.69 | 12.39 | 12.46 | 81,175,752 | -0.39(-3.07%) |
Mar 09, 2011 | 12.92 | 13.14 | 12.80 | 12.86 | 45,746,924 | -0.04(-0.30%) |
Mar 08, 2011 | 13.16 | 13.20 | 12.78 | 12.90 | 55,222,932 | -0.32(-2.45%) |
Mar 07, 2011 | 13.35 | 13.60 | 13.18 | 13.22 | 73,730,216 | +0.03(+0.22%) |
Mar 04, 2011 | 13.06 | 13.22 | 12.97 | 13.19 | 73,090,960 | +0.36(+2.83%) |
Mar 03, 2011 | 12.96 | 13.04 | 12.77 | 12.83 | 60,015,432 | -0.17(-1.32%) |
Mar 02, 2011 | 12.52 | 13.01 | 12.47 | 13.00 | 79,791,424 | +0.53(+4.29%) |
Mar 01, 2011 | 12.70 | 12.83 | 12.42 | 12.47 | 66,808,432 | -0.15(-1.16%) |
Feb 28, 2011 | 12.72 | 12.75 | 12.46 | 12.61 | 71,802,040 | -0.23(-1.78%) |
Feb 25, 2011 | 12.60 | 12.85 | 12.45 | 12.84 | 86,763,696 | +0.20(+1.61%) |
Feb 24, 2011 | 12.97 | 13.09 | 12.56 | 12.64 | 122,101,224 | -0.18(-1.44%) |
Feb 23, 2011 | 12.32 | 12.89 | 12.25 | 12.82 | 182,477,184 | +0.64(+5.27%) |
Feb 22, 2011 | 12.23 | 12.41 | 12.16 | 12.18 | 128,357,056 | +0.10(+0.79%) |
Feb 18, 2011 | 11.91 | 12.09 | 11.91 | 12.08 | 50,971,148 | +0.10(+0.88%) |
Feb 17, 2011 | 11.99 | 12.00 | 11.88 | 11.98 | 44,185,156 | -0.04(-0.34%) |
Feb 16, 2011 | 12.01 | 12.06 | 11.86 | 12.02 | 68,884,248 | +0.09(+0.75%) |
Feb 15, 2011 | 11.71 | 12.07 | 11.67 | 11.93 | 73,687,416 | +0.25(+2.12%) |
Feb 14, 2011 | 11.44 | 11.78 | 11.44 | 11.68 | 43,406,920 | +0.16(+1.38%) |
Feb 11, 2011 | 11.52 | 11.65 | 11.38 | 11.52 | 42,030,904 | +0.06(+0.55%) |
Feb 10, 2011 | 11.49 | 11.61 | 11.42 | 11.46 | 56,606,096 | +0.03(+0.25%) |
Feb 09, 2011 | 11.66 | 11.72 | 11.35 | 11.43 | 61,973,808 | -0.31(-2.63%) |
Feb 08, 2011 | 11.80 | 11.94 | 11.67 | 11.74 | 67,290,936 | +0.02(+0.19%) |
Feb 07, 2011 | 12.03 | 12.09 | 11.72 | 11.72 | 60,122,448 | -0.38(-3.13%) |
Feb 04, 2011 | 12.20 | 12.24 | 11.95 | 12.10 | 64,056,464 | -0.13(-1.09%) |
Feb 03, 2011 | 12.13 | 12.31 | 12.01 | 12.23 | 73,640,392 | +0.17(+1.45%) |
Feb 02, 2011 | 11.94 | 12.21 | 11.92 | 12.06 | 83,397,656 | +0.06(+0.48%) |
Feb 01, 2011 | 11.78 | 12.02 | 11.76 | 12.00 | 76,233,832 | +0.32(+2.72%) |
Jan 31, 2011 | 11.34 | 11.70 | 11.32 | 11.68 | 80,512,576 | +0.42(+3.73%) |
Jan 28, 2011 | 11.40 | 11.46 | 11.11 | 11.26 | 67,571,280 | -0.14(-1.20%) |
Jan 27, 2011 | 11.46 | 11.59 | 11.34 | 11.40 | 53,066,340 | -0.07(-0.61%) |
Jan 26, 2011 | 11.59 | 11.62 | 11.37 | 11.47 | 71,668,408 | +0.01(+0.11%) |
Jan 25, 2011 | 11.61 | 11.66 | 11.39 | 11.45 | 42,702,960 | -0.23(-1.93%) |
Jan 24, 2011 | 11.45 | 11.68 | 11.38 | 11.68 | 42,671,352 | +0.19(+1.66%) |
Jan 21, 2011 | 11.69 | 11.73 | 11.45 | 11.49 | 42,182,816 | -0.12(-1.01%) |
Jan 20, 2011 | 11.67 | 11.67 | 11.41 | 11.61 | 63,783,380 | -0.11(-0.90%) |
Jan 19, 2011 | 12.01 | 12.08 | 11.64 | 11.71 | 56,882,880 | -0.19(-1.60%) |
Jan 18, 2011 | 11.93 | 11.96 | 11.80 | 11.90 | 44,704,276 | +0.00(+0.03%) |
Jan 14, 2011 | 11.80 | 11.93 | 11.75 | 11.90 | 37,899,224 | +0.08(+0.65%) |
Jan 13, 2011 | 12.23 | 12.26 | 11.75 | 11.82 | 74,841,592 | -0.40(-3.25%) |
Jan 12, 2011 | 11.91 | 12.24 | 11.84 | 12.22 | 100,884,864 | +0.44(+3.75%) |
Jan 11, 2011 | 11.66 | 11.81 | 11.56 | 11.78 | 55,866,544 | +0.29(+2.55%) |
Jan 10, 2011 | 11.53 | 11.60 | 11.44 | 11.49 | 55,394,628 | -0.03(-0.28%) |
Jan 07, 2011 | 11.67 | 11.75 | 11.49 | 11.52 | 56,166,908 | -0.30(-2.56%) |
Jan 06, 2011 | 11.77 | 11.85 | 11.67 | 11.82 | 46,973,156 | -0.00(-0.03%) |
Jan 05, 2011 | 11.56 | 11.89 | 11.54 | 11.82 | 65,131,108 | +0.06(+0.54%) |
Jan 04, 2011 | 11.67 | 11.78 | 11.50 | 11.76 | 67,248,800 | -0.10(-0.83%) |
Jan 03, 2011 | 11.99 | 12.03 | 11.82 | 11.86 | 73,953,888 | -0.17(-1.45%) |
Dec 31, 2010 | 11.91 | 12.07 | 11.83 | 12.03 | 29,108,756 | +0.09(+0.75%) |
Dec 30, 2010 | 11.79 | 11.99 | 11.75 | 11.94 | 80,337,992 | +0.28(+2.40%) |
Dec 29, 2010 | 11.46 | 11.67 | 11.45 | 11.66 | 66,483,464 | +0.32(+2.86%) |
Dec 28, 2010 | 11.18 | 11.36 | 11.16 | 11.34 | 61,730,024 | +0.29(+2.59%) |
Dec 27, 2010 | 10.85 | 11.08 | 10.85 | 11.05 | 34,379,252 | +0.15(+1.40%) |
Dec 23, 2010 | 10.78 | 10.91 | 10.75 | 10.90 | 39,617,208 | +0.05(+0.50%) |
Dec 22, 2010 | 10.76 | 10.85 | 10.68 | 10.85 | 37,709,108 | +0.10(+0.98%) |
Dec 21, 2010 | 10.80 | 10.85 | 10.73 | 10.74 | 41,417,352 | +0.03(+0.27%) |
Dec 20, 2010 | 10.73 | 10.83 | 10.64 | 10.71 | 50,947,576 | -0.05(-0.44%) |
Dec 17, 2010 | 10.58 | 10.76 | 10.53 | 10.76 | 44,156,388 | +0.23(+2.16%) |
Dec 16, 2010 | 10.58 | 10.61 | 10.49 | 10.53 | 44,030,552 | +0.01(+0.09%) |
Dec 15, 2010 | 10.63 | 10.69 | 10.51 | 10.52 | 47,347,284 | -0.23(-2.17%) |
Dec 14, 2010 | 10.73 | 10.83 | 10.68 | 10.76 | 60,400,696 | +0.04(+0.41%) |
Dec 13, 2010 | 10.72 | 10.84 | 10.65 | 10.71 | 58,109,368 | +0.10(+0.98%) |
Dec 10, 2010 | 10.54 | 10.63 | 10.46 | 10.61 | 39,705,352 | +0.11(+1.02%) |
Dec 09, 2010 | 10.62 | 10.64 | 10.40 | 10.50 | 47,749,332 | +0.00(+0.00%) |
Dec 08, 2010 | 10.57 | 10.68 | 10.38 | 10.50 | 46,327,080 | -0.11(-1.01%) |
Dec 07, 2010 | 11.09 | 11.11 | 10.59 | 10.61 | 74,810,808 | -0.30(-2.72%) |
Dec 06, 2010 | 10.88 | 10.98 | 10.84 | 10.91 | 42,216,252 | +0.05(+0.44%) |
Dec 03, 2010 | 10.62 | 10.86 | 10.60 | 10.86 | 43,695,564 | +0.19(+1.81%) |
Dec 02, 2010 | 10.61 | 10.76 | 10.58 | 10.67 | 44,961,600 | +0.15(+1.38%) |
Dec 01, 2010 | 10.46 | 10.57 | 10.38 | 10.52 | 49,324,668 | +0.28(+2.71%) |
Nov 30, 2010 | 10.16 | 10.36 | 10.10 | 10.24 | 59,363,468 | -0.05(-0.46%) |
Nov 29, 2010 | 10.17 | 10.31 | 10.05 | 10.29 | 66,048,032 | +0.11(+1.09%) |
Nov 26, 2010 | 10.16 | 10.21 | 10.07 | 10.18 | 41,985,684 | -0.24(-2.27%) |
Nov 24, 2010 | 10.25 | 10.42 | 10.42 | 10.42 | 53,748,452 | +0.30(+3.00%) |
Nov 23, 2010 | 10.13 | 10.20 | 10.06 | 10.11 | 63,274,312 | -0.23(-2.20%) |
Nov 22, 2010 | 10.49 | 10.58 | 10.26 | 10.34 | 49,183,376 | -0.27(-2.50%) |
Nov 19, 2010 | 10.55 | 10.62 | 10.40 | 10.61 | 40,331,648 | -0.00(-0.03%) |
Nov 18, 2010 | 10.58 | 10.69 | 10.51 | 10.61 | 51,068,848 | +0.25(+2.41%) |
Nov 17, 2010 | 10.40 | 10.50 | 10.33 | 10.36 | 44,988,248 | +0.10(+0.95%) |
Nov 16, 2010 | 10.50 | 10.52 | 10.20 | 10.26 | 78,270,720 | -0.38(-3.53%) |
Nov 15, 2010 | 10.80 | 10.82 | 10.63 | 10.64 | 44,374,648 | -0.06(-0.53%) |
Nov 12, 2010 | 10.82 | 10.94 | 10.58 | 10.70 | 84,079,016 | -0.38(-3.39%) |
Nov 11, 2010 | 11.03 | 11.14 | 11.01 | 11.07 | 49,760,216 | -0.14(-1.27%) |
Nov 10, 2010 | 11.24 | 11.30 | 11.03 | 11.21 | 60,280,768 | -0.05(-0.42%) |
Nov 09, 2010 | 11.50 | 11.53 | 11.20 | 11.26 | 56,663,636 | -0.14(-1.22%) |
Nov 08, 2010 | 11.30 | 11.41 | 11.24 | 11.40 | 41,579,336 | -0.01(-0.08%) |
Nov 05, 2010 | 11.49 | 11.50 | 11.34 | 11.41 | 49,442,992 | -0.06(-0.55%) |
Nov 04, 2010 | 11.21 | 11.50 | 11.21 | 11.47 | 83,765,336 | +0.46(+4.22%) |
Nov 03, 2010 | 11.06 | 11.08 | 10.82 | 11.01 | 73,575,280 | +0.07(+0.61%) |
Nov 02, 2010 | 10.86 | 10.95 | 10.75 | 10.94 | 50,641,148 | +0.17(+1.58%) |
Nov 01, 2010 | 10.78 | 10.94 | 10.72 | 10.77 | 51,945,520 | +0.05(+0.44%) |
Oct 29, 2010 | 10.85 | 10.85 | 10.65 | 10.72 | 59,159,836 | -0.07(-0.61%) |
Oct 28, 2010 | 10.74 | 10.81 | 10.54 | 10.79 | 71,650,800 | +0.20(+1.93%) |
Oct 27, 2010 | 10.47 | 10.79 | 10.27 | 10.59 | 90,011,120 | +0.43(+4.24%) |
Oct 25, 2010 | 10.14 | 10.24 | 10.08 | 10.16 | 53,386,824 | +0.13(+1.28%) |
Oct 22, 2010 | 10.21 | 10.22 | 9.910 | 10.03 | 70,754,968 | -0.01(-0.12%) |
Oct 21, 2010 | 10.31 | 10.37 | 9.901 | 10.04 | 115,545,584 | -0.35(-3.36%) |
Oct 20, 2010 | 10.45 | 10.53 | 10.36 | 10.39 | 55,459,408 | -0.04(-0.39%) |
Oct 19, 2010 | 10.54 | 10.61 | 10.37 | 10.43 | 84,733,784 | -0.40(-3.71%) |
Oct 18, 2010 | 10.72 | 10.88 | 10.70 | 10.83 | 66,379,320 | +0.05(+0.50%) |
Oct 15, 2010 | 11.07 | 11.07 | 10.75 | 10.78 | 116,672,576 | -0.19(-1.69%) |
Oct 14, 2010 | 10.86 | 11.09 | 10.83 | 10.96 | 95,375,792 | +0.04(+0.40%) |
Oct 13, 2010 | 10.96 | 11.00 | 10.87 | 10.92 | 54,179,228 | +0.05(+0.46%) |
Oct 12, 2010 | 10.92 | 10.93 | 10.69 | 10.87 | 36,650,704 | -0.01(-0.06%) |
Oct 11, 2010 | 11.01 | 11.03 | 10.78 | 10.87 | 40,682,496 | -0.03(-0.23%) |
Oct 08, 2010 | 10.90 | 10.93 | 10.61 | 10.90 | 63,224,544 | +0.25(+2.33%) |
Oct 07, 2010 | 11.13 | 11.15 | 10.45 | 10.65 | 172,114,272 | -0.38(-3.42%) |
Oct 06, 2010 | 11.27 | 11.36 | 11.00 | 11.03 | 122,640,272 | -0.51(-4.41%) |
Oct 05, 2010 | 11.53 | 11.60 | 11.21 | 11.54 | 10,232 | +0.04(+0.33%) |
Oct 04, 2010 | 11.53 | 11.59 | 11.40 | 11.50 | 59,446,092 | +0.04(+0.36%) |
Oct 01, 2010 | 11.46 | 11.60 | 11.36 | 11.46 | 67,239,432 | +0.06(+0.52%) |
Sep 30, 2010 | 11.49 | 11.50 | 11.21 | 11.40 | 85,031,752 | +0.17(+1.54%) |
Sep 29, 2010 | 11.28 | 11.40 | 11.21 | 11.23 | 244,365 | +0.04(+0.39%) |
Sep 28, 2010 | 11.30 | 11.31 | 11.14 | 11.18 | 10,018 | -0.09(-0.78%) |
Sep 27, 2010 | 11.02 | 11.28 | 10.92 | 11.27 | 111,970,400 | +0.30(+2.69%) |
Sep 24, 2010 | 11.19 | 11.27 | 10.95 | 10.98 | 354,666,720 | -0.21(-1.88%) |
Sep 23, 2010 | 10.97 | 11.50 | 10.94 | 11.19 | 341,596 | +0.28(+2.54%) |
Sep 22, 2010 | 11.08 | 11.09 | 10.82 | 10.91 | 79,931,808 | -0.21(-1.87%) |
Sep 21, 2010 | 11.28 | 11.35 | 10.99 | 11.12 | 63,347,408 | -0.18(-1.59%) |
Sep 20, 2010 | 11.16 | 11.36 | 11.02 | 11.30 | 51,708,436 | +0.14(+1.30%) |
Sep 17, 2010 | 11.15 | 11.17 | 11.00 | 11.15 | 43,754,028 | +0.14(+1.31%) |
Sep 15, 2010 | 10.75 | 11.05 | 10.69 | 11.01 | 57,667,964 | -0.08(-0.68%) |
Sep 14, 2010 | 11.56 | 11.57 | 11.07 | 11.08 | 15,908 | -0.36(-3.19%) |
Sep 13, 2010 | 11.43 | 11.61 | 11.40 | 11.45 | 50,399,396 | +0.18(+1.62%) |
Sep 10, 2010 | 11.38 | 11.41 | 11.23 | 11.26 | 31,005,112 | -0.07(-0.61%) |
Sep 09, 2010 | 11.39 | 11.49 | 11.14 | 11.33 | 439,947 | -0.15(-1.31%) |
Sep 08, 2010 | 11.64 | 11.65 | 11.45 | 11.48 | 474,474 | +0.03(+0.27%) |
Sep 07, 2010 | 11.76 | 11.77 | 11.43 | 11.45 | 58,179 | -0.33(-2.78%) |
Sep 03, 2010 | 11.62 | 11.82 | 11.54 | 11.78 | 73,932,024 | +0.47(+4.14%) |
Sep 02, 2010 | 11.33 | 11.34 | 11.03 | 11.31 | 195,928 | +0.29(+2.62%) |
Sep 01, 2010 | 10.67 | 11.04 | 10.63 | 11.02 | 39,212,968 | +0.57(+5.41%) |
Aug 31, 2010 | 10.45 | 10.50 | 10.33 | 10.46 | 198,629 | +0.14(+1.37%) |
Aug 30, 2010 | 10.57 | 10.61 | 10.31 | 10.32 | 25,228,628 | -0.30(-2.87%) |
Aug 27, 2010 | 10.62 | 10.66 | 10.34 | 10.62 | 39,999,488 | +0.06(+0.57%) |
Aug 26, 2010 | 10.56 | 10.76 | 10.38 | 10.56 | 41,641 | +0.06(+0.60%) |
Aug 25, 2010 | 10.48 | 10.54 | 10.21 | 10.50 | 42,315 | -0.04(-0.36%) |
Aug 24, 2010 | 10.58 | 10.69 | 10.52 | 10.54 | 33,166,590 | -0.16(-1.50%) |
Aug 23, 2010 | 10.90 | 10.93 | 10.70 | 10.70 | 21,752,952 | -0.12(-1.13%) |
Aug 20, 2010 | 10.85 | 10.87 | 10.64 | 10.82 | 36,507,792 | -0.04(-0.35%) |
Aug 19, 2010 | 10.97 | 11.05 | 10.83 | 10.86 | 30,037 | -0.44(-3.90%) |
Aug 18, 2010 | 11.46 | 11.48 | 11.26 | 11.30 | 60,314 | -0.23(-2.02%) |
Aug 17, 2010 | 11.61 | 11.66 | 11.50 | 11.53 | 25,612 | +0.17(+1.47%) |
Aug 16, 2010 | 11.28 | 11.40 | 11.25 | 11.36 | 20,240,986 | +0.09(+0.78%) |
Aug 13, 2010 | 11.27 | 11.35 | 11.21 | 11.27 | 18,720,004 | +0.04(+0.39%) |
Aug 12, 2010 | 11.12 | 11.42 | 11.09 | 11.23 | 31,031,992 | -0.03(-0.28%) |
Aug 11, 2010 | 11.26 | 11.59 | 11.25 | 11.26 | 43,710,704 | -0.42(-3.58%) |
Aug 10, 2010 | 11.68 | 11.87 | 11.62 | 11.68 | 318 | -0.30(-2.47%) |
Aug 09, 2010 | 12.07 | 12.11 | 11.93 | 11.97 | 17,754,152 | -0.07(-0.60%) |
Aug 06, 2010 | 12.05 | 12.15 | 11.90 | 12.05 | 29,929,000 | -0.11(-0.91%) |
Aug 05, 2010 | 12.05 | 12.18 | 12.05 | 12.16 | 27,020,658 | +0.01(+0.08%) |
Aug 04, 2010 | 12.12 | 12.20 | 11.99 | 12.15 | 11,638 | +0.15(+1.23%) |
Aug 03, 2010 | 11.71 | 12.10 | 11.64 | 12.00 | 15,020 | +0.23(+1.95%) |
Aug 02, 2010 | 11.55 | 11.82 | 11.53 | 11.77 | 35,027,300 | +0.40(+3.53%) |
Jul 30, 2010 | 11.37 | 11.42 | 11.02 | 11.37 | 45,280,968 | +0.24(+2.19%) |
Jul 29, 2010 | 11.21 | 11.29 | 11.07 | 11.13 | 4,488 | +0.00(+0.00%) |
Jul 28, 2010 | 11.28 | 11.34 | 11.11 | 11.13 | 31,140,784 | -0.18(-1.58%) |
Jul 27, 2010 | 11.41 | 11.48 | 11.21 | 11.30 | 23,290,000 | -0.03(-0.28%) |
Jul 26, 2010 | 11.28 | 11.35 | 11.21 | 11.33 | 24,150,450 | +0.00(+0.00%) |
Jul 23, 2010 | 11.29 | 11.37 | 11.17 | 11.33 | 29,724,780 | +0.00(+0.03%) |
Jul 22, 2010 | 11.27 | 11.50 | 11.25 | 11.33 | 8,497 | +0.26(+2.31%) |
Jul 21, 2010 | 11.38 | 11.42 | 11.01 | 11.08 | 37,315,216 | -0.18(-1.58%) |
Jul 20, 2010 | 10.68 | 11.29 | 10.65 | 11.25 | 6,419 | +0.45(+4.13%) |
Jul 19, 2010 | 10.81 | 10.90 | 10.71 | 10.81 | 29,031,666 | +0.03(+0.26%) |
Jul 16, 2010 | 10.78 | 10.94 | 10.78 | 10.78 | 32,467,850 | -0.15(-1.34%) |
Jul 15, 2010 | 11.09 | 11.13 | 10.90 | 10.93 | 34,529,644 | -0.20(-1.80%) |
Jul 14, 2010 | 10.98 | 11.21 | 10.98 | 11.13 | 26,563 | +0.01(+0.06%) |
Jul 13, 2010 | 11.25 | 11.29 | 11.09 | 11.12 | 34,231 | -0.08(-0.75%) |
Jul 12, 2010 | 11.28 | 11.33 | 11.10 | 11.20 | 31,282,076 | -0.16(-1.38%) |
Jul 09, 2010 | 11.36 | 11.43 | 11.20 | 11.36 | 32,184,836 | +0.08(+0.69%) |
Jul 08, 2010 | 11.23 | 11.28 | 11.03 | 11.28 | 33,466 | +0.11(+0.98%) |
Jul 07, 2010 | 10.77 | 11.18 | 10.75 | 11.17 | 50,437,464 | +0.41(+3.80%) |
Jul 06, 2010 | 10.90 | 11.01 | 10.67 | 10.76 | 7,043 | +0.11(+1.00%) |
Jul 02, 2010 | 10.66 | 10.76 | 10.57 | 10.66 | 38,144,916 | +0.12(+1.19%) |