Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.16 | 12.29 | 12.11 | 12.23 | 74,584,576 | +0.08(+0.67%) |
Apr 28, 2011 | 12.05 | 12.17 | 12.04 | 12.15 | 59,136,536 | +0.12(+0.97%) |
Apr 27, 2011 | 11.82 | 12.11 | 11.79 | 12.04 | 78,892,704 | +0.26(+2.18%) |
Apr 26, 2011 | 11.76 | 11.86 | 11.67 | 11.78 | 63,495,204 | +0.03(+0.25%) |
Apr 25, 2011 | 11.64 | 11.77 | 11.61 | 11.75 | 77,699,152 | +0.20(+1.77%) |
Apr 21, 2011 | 11.94 | 11.99 | 11.14 | 11.55 | 238,265,648 | -0.35(-2.94%) |
Apr 20, 2011 | 12.07 | 12.18 | 11.89 | 11.90 | 111,124,520 | -0.08(-0.68%) |
Apr 19, 2011 | 11.85 | 12.01 | 11.81 | 11.98 | 56,621,680 | +0.08(+0.64%) |
Apr 18, 2011 | 11.86 | 11.94 | 11.79 | 11.90 | 79,702,088 | -0.08(-0.63%) |
Apr 15, 2011 | 11.99 | 12.04 | 11.87 | 11.98 | 84,808,816 | +0.02(+0.19%) |
Apr 14, 2011 | 11.93 | 12.02 | 11.90 | 11.95 | 83,445,680 | +0.02(+0.15%) |
Apr 13, 2011 | 11.98 | 12.00 | 11.86 | 11.94 | 51,205,420 | +0.00(+0.00%) |
Apr 12, 2011 | 12.01 | 12.11 | 11.92 | 11.94 | 75,599,936 | -0.12(-1.02%) |
Apr 11, 2011 | 11.99 | 12.09 | 11.95 | 12.06 | 64,261,804 | +0.12(+1.03%) |
Apr 08, 2011 | 11.87 | 11.99 | 11.85 | 11.94 | 60,465,676 | +0.08(+0.64%) |
Apr 07, 2011 | 11.83 | 11.87 | 11.76 | 11.86 | 75,610,864 | +0.02(+0.20%) |
Apr 06, 2011 | 11.95 | 11.98 | 11.83 | 11.84 | 77,414,640 | -0.09(-0.78%) |
Apr 05, 2011 | 11.95 | 12.00 | 11.89 | 11.93 | 55,158,240 | -0.05(-0.44%) |
Apr 04, 2011 | 11.99 | 12.02 | 11.93 | 11.98 | 72,709,952 | +0.09(+0.79%) |
Apr 01, 2011 | 11.87 | 11.93 | 11.81 | 11.89 | 48,107,792 | +0.04(+0.34%) |
Mar 31, 2011 | 11.83 | 11.97 | 11.80 | 11.85 | 70,398,848 | -0.02(-0.14%) |
Mar 30, 2011 | 11.87 | 11.87 | 11.87 | 11.87 | 66,085,472 | -0.02(-0.21%) |
Mar 29, 2011 | 11.73 | 11.90 | 11.73 | 11.89 | 57,992,668 | +0.06(+0.54%) |
Mar 28, 2011 | 11.91 | 11.94 | 11.79 | 11.83 | 48,945,156 | -0.05(-0.39%) |
Mar 25, 2011 | 11.87 | 11.96 | 11.84 | 11.87 | 65,882,984 | +0.03(+0.25%) |
Mar 24, 2011 | 11.67 | 11.88 | 11.56 | 11.84 | 84,842,144 | +0.22(+1.91%) |
Mar 23, 2011 | 11.60 | 11.66 | 11.52 | 11.62 | 59,082,284 | -0.01(-0.10%) |
Mar 22, 2011 | 11.64 | 11.72 | 11.56 | 11.63 | 78,755,072 | -0.02(-0.18%) |
Mar 21, 2011 | 11.67 | 11.73 | 11.63 | 11.65 | 81,650,080 | -0.12(-1.02%) |
Mar 18, 2011 | 11.79 | 11.84 | 11.65 | 11.77 | 136,911,200 | +0.18(+1.51%) |
Mar 17, 2011 | 11.39 | 11.63 | 11.37 | 11.60 | 101,157,152 | +0.34(+3.00%) |
Mar 16, 2011 | 11.46 | 11.49 | 11.17 | 11.26 | 120,092,080 | -0.27(-2.33%) |
Mar 15, 2011 | 11.50 | 11.59 | 11.46 | 11.53 | 136,197,216 | -0.03(-0.25%) |
Mar 14, 2011 | 11.35 | 11.82 | 11.35 | 11.56 | 290,551,584 | +0.20(+1.75%) |
Mar 11, 2011 | 11.28 | 11.41 | 11.26 | 11.36 | 68,778,704 | +0.07(+0.62%) |
Mar 10, 2011 | 11.41 | 11.42 | 11.28 | 11.29 | 73,428,416 | -0.18(-1.58%) |
Mar 09, 2011 | 11.44 | 11.49 | 11.38 | 11.47 | 50,011,956 | -0.01(-0.10%) |
Mar 08, 2011 | 11.45 | 11.52 | 11.37 | 11.48 | 64,629,852 | +0.04(+0.36%) |
Mar 07, 2011 | 11.46 | 11.47 | 11.29 | 11.44 | 78,507,208 | -0.03(-0.25%) |
Mar 04, 2011 | 11.51 | 11.61 | 11.39 | 11.47 | 87,534,600 | -0.06(-0.56%) |
Mar 03, 2011 | 11.31 | 11.57 | 11.27 | 11.53 | 100,826,920 | +0.34(+3.02%) |
Mar 02, 2011 | 11.19 | 11.20 | 11.07 | 11.20 | 79,651,024 | +0.03(+0.26%) |
Mar 01, 2011 | 11.29 | 11.37 | 11.16 | 11.17 | 88,857,440 | -0.06(-0.52%) |
Feb 28, 2011 | 11.06 | 11.27 | 11.03 | 11.22 | 85,427,912 | +0.22(+2.01%) |
Feb 25, 2011 | 11.03 | 11.06 | 10.92 | 11.00 | 53,391,556 | -0.02(-0.21%) |
Feb 24, 2011 | 10.97 | 11.06 | 10.89 | 11.03 | 69,946,336 | +0.08(+0.75%) |
Feb 23, 2011 | 10.96 | 11.01 | 10.89 | 10.94 | 73,938,384 | -0.08(-0.69%) |
Feb 22, 2011 | 11.01 | 11.16 | 10.92 | 11.02 | 106,192,960 | -0.18(-1.56%) |
Feb 18, 2011 | 11.30 | 11.30 | 11.13 | 11.20 | 69,491,168 | -0.11(-0.93%) |
Feb 17, 2011 | 11.21 | 11.31 | 11.10 | 11.30 | 73,147,608 | +0.05(+0.47%) |
Feb 16, 2011 | 11.13 | 11.26 | 11.08 | 11.25 | 64,154,816 | +0.13(+1.21%) |
Feb 15, 2011 | 11.06 | 11.11 | 10.97 | 11.11 | 63,899,100 | +0.00(+0.00%) |
Feb 14, 2011 | 10.98 | 11.12 | 10.92 | 11.11 | 61,211,512 | +0.13(+1.18%) |
Feb 11, 2011 | 10.92 | 11.06 | 10.86 | 10.98 | 71,815,880 | -0.08(-0.70%) |
Feb 10, 2011 | 11.09 | 11.11 | 11.02 | 11.06 | 66,804,472 | -0.05(-0.47%) |
Feb 09, 2011 | 11.13 | 11.16 | 11.00 | 11.11 | 58,416,812 | -0.06(-0.57%) |
Feb 08, 2011 | 11.08 | 11.19 | 11.08 | 11.18 | 43,250,504 | +0.07(+0.63%) |
Feb 07, 2011 | 11.24 | 11.26 | 11.08 | 11.11 | 69,792,256 | -0.15(-1.35%) |
Feb 04, 2011 | 11.14 | 11.26 | 11.05 | 11.26 | 74,835,144 | +0.23(+2.12%) |
Feb 03, 2011 | 11.00 | 11.23 | 10.89 | 11.03 | 112,216,128 | -0.04(-0.32%) |
Feb 02, 2011 | 11.14 | 11.21 | 10.98 | 11.06 | 125,376,336 | -0.04(-0.32%) |
Feb 01, 2011 | 10.68 | 11.19 | 10.66 | 11.10 | 232,949,744 | +0.58(+5.49%) |
Jan 31, 2011 | 10.50 | 10.58 | 10.48 | 10.52 | 72,804,800 | +0.04(+0.39%) |
Jan 28, 2011 | 10.70 | 10.72 | 10.47 | 10.48 | 81,047,560 | -0.19(-1.79%) |
Jan 27, 2011 | 10.61 | 10.69 | 10.55 | 10.67 | 74,099,080 | +0.07(+0.65%) |
Jan 26, 2011 | 10.74 | 10.74 | 10.60 | 10.60 | 94,234,040 | -0.06(-0.60%) |
Jan 25, 2011 | 10.74 | 10.83 | 10.63 | 10.66 | 121,870,616 | -0.02(-0.22%) |
Jan 24, 2011 | 10.58 | 10.70 | 10.57 | 10.69 | 108,782,512 | +0.09(+0.82%) |
Jan 21, 2011 | 10.54 | 10.61 | 10.49 | 10.60 | 68,830,704 | +0.07(+0.65%) |
Jan 20, 2011 | 10.58 | 10.61 | 10.40 | 10.53 | 87,360,176 | -0.05(-0.44%) |
Jan 19, 2011 | 10.64 | 10.68 | 10.48 | 10.58 | 66,136,860 | -0.03(-0.33%) |
Jan 18, 2011 | 10.59 | 10.65 | 10.56 | 10.61 | 54,216,852 | +0.02(+0.22%) |
Jan 14, 2011 | 10.50 | 10.59 | 10.48 | 10.59 | 52,124,488 | +0.07(+0.66%) |
Jan 13, 2011 | 10.59 | 10.67 | 10.47 | 10.52 | 79,495,632 | -0.09(-0.82%) |
Jan 12, 2011 | 10.56 | 10.62 | 10.52 | 10.61 | 47,506,308 | +0.09(+0.82%) |
Jan 11, 2011 | 10.50 | 10.58 | 10.47 | 10.52 | 56,436,892 | -0.02(-0.16%) |
Jan 10, 2011 | 10.52 | 10.59 | 10.48 | 10.54 | 194,767,808 | -0.05(-0.49%) |
Jan 07, 2011 | 10.50 | 10.61 | 10.39 | 10.59 | 226,376,288 | +0.16(+1.51%) |
Jan 06, 2011 | 10.56 | 10.58 | 10.37 | 10.43 | 202,357,744 | +0.00(+0.05%) |
Jan 05, 2011 | 10.34 | 10.53 | 10.31 | 10.43 | 112,359,920 | +0.04(+0.39%) |
Jan 04, 2011 | 10.27 | 10.39 | 10.18 | 10.39 | 72,836,896 | +0.11(+1.06%) |
Jan 03, 2011 | 10.22 | 10.30 | 10.17 | 10.28 | 56,022,540 | +0.17(+1.66%) |
Dec 31, 2010 | 10.07 | 10.16 | 10.06 | 10.11 | 41,289,020 | +0.01(+0.11%) |
Dec 30, 2010 | 10.10 | 10.14 | 10.07 | 10.10 | 51,697,672 | -0.06(-0.62%) |
Dec 29, 2010 | 10.21 | 10.22 | 10.13 | 10.16 | 41,107,656 | +0.01(+0.06%) |
Dec 28, 2010 | 10.09 | 10.22 | 10.07 | 10.16 | 51,864,836 | +0.06(+0.57%) |
Dec 27, 2010 | 10.11 | 10.13 | 10.06 | 10.10 | 34,208,724 | -0.07(-0.68%) |
Dec 23, 2010 | 10.13 | 10.19 | 10.13 | 10.17 | 37,622,704 | +0.03(+0.29%) |
Dec 22, 2010 | 10.03 | 10.14 | 9.988 | 10.14 | 61,743,592 | +0.10(+1.04%) |
Dec 21, 2010 | 9.942 | 10.07 | 9.901 | 10.03 | 87,576,600 | +0.09(+0.87%) |
Dec 20, 2010 | 9.821 | 9.965 | 9.803 | 9.948 | 68,718,520 | +0.12(+1.17%) |
Dec 17, 2010 | 9.873 | 9.890 | 9.809 | 9.832 | 90,294,856 | -0.11(-1.10%) |
Dec 16, 2010 | 9.855 | 9.942 | 9.826 | 9.942 | 61,960,080 | +0.08(+0.82%) |
Dec 15, 2010 | 9.844 | 9.982 | 9.841 | 9.861 | 67,059,432 | -0.02(-0.18%) |
Dec 14, 2010 | 9.971 | 9.988 | 9.850 | 9.878 | 90,445,624 | -0.05(-0.47%) |
Dec 13, 2010 | 9.907 | 10.02 | 9.850 | 9.925 | 81,874,400 | +0.10(+1.00%) |
Dec 10, 2010 | 9.676 | 9.850 | 9.613 | 9.826 | 74,358,720 | +0.15(+1.56%) |
Dec 09, 2010 | 9.688 | 9.699 | 9.578 | 9.675 | 54,911,412 | +0.02(+0.23%) |
Dec 08, 2010 | 9.671 | 9.746 | 9.613 | 9.653 | 74,209,832 | -0.03(-0.30%) |
Dec 07, 2010 | 9.774 | 9.798 | 9.665 | 9.682 | 108,175,648 | -0.02(-0.24%) |
Dec 06, 2010 | 9.642 | 9.878 | 9.630 | 9.705 | 92,345,688 | +0.05(+0.54%) |
Dec 03, 2010 | 9.653 | 9.659 | 9.584 | 9.653 | 71,958,112 | +0.02(+0.18%) |
Dec 02, 2010 | 9.694 | 9.705 | 9.595 | 9.636 | 58,202,864 | -0.01(-0.07%) |
Dec 01, 2010 | 9.520 | 9.671 | 9.480 | 9.643 | 77,656,760 | +0.24(+2.53%) |
Nov 30, 2010 | 9.492 | 9.509 | 9.393 | 9.405 | 75,841,992 | -0.16(-1.63%) |
Nov 29, 2010 | 9.474 | 9.595 | 9.382 | 9.561 | 67,690,480 | +0.04(+0.42%) |
Nov 26, 2010 | 9.567 | 9.595 | 9.503 | 9.520 | 28,544,546 | -0.12(-1.21%) |
Nov 24, 2010 | 9.572 | 9.637 | 9.637 | 9.637 | 40,609,252 | +0.07(+0.73%) |
Nov 23, 2010 | 9.538 | 9.659 | 9.486 | 9.567 | 68,685,160 | -0.03(-0.36%) |
Nov 22, 2010 | 9.619 | 9.659 | 9.526 | 9.601 | 55,959,396 | -0.10(-1.00%) |
Nov 19, 2010 | 9.647 | 9.717 | 9.624 | 9.698 | 56,687,792 | -0.02(-0.19%) |
Nov 18, 2010 | 9.555 | 9.751 | 9.555 | 9.717 | 50,653,684 | +0.20(+2.12%) |
Nov 17, 2010 | 9.526 | 9.619 | 9.509 | 9.515 | 65,532,984 | -0.07(-0.72%) |
Nov 16, 2010 | 9.595 | 9.671 | 9.532 | 9.584 | 74,545,040 | -0.22(-2.24%) |
Nov 15, 2010 | 9.798 | 9.826 | 9.653 | 9.803 | 63,125,232 | +0.08(+0.77%) |
Nov 12, 2010 | 9.723 | 9.799 | 9.676 | 9.728 | 70,705,960 | -0.08(-0.77%) |
Nov 11, 2010 | 9.595 | 9.821 | 9.590 | 9.803 | 76,642,224 | +0.08(+0.83%) |
Nov 10, 2010 | 9.786 | 9.789 | 9.613 | 9.723 | 93,419,664 | -0.09(-0.88%) |
Nov 09, 2010 | 9.855 | 9.890 | 9.786 | 9.809 | 80,611,912 | -0.04(-0.41%) |
Nov 08, 2010 | 9.850 | 9.884 | 9.769 | 9.850 | 65,280,352 | -0.07(-0.70%) |
Nov 05, 2010 | 10.05 | 10.09 | 9.844 | 9.919 | 99,564,952 | -0.12(-1.15%) |
Nov 04, 2010 | 10.15 | 10.15 | 9.982 | 10.03 | 100,630,440 | -0.02(-0.17%) |
Nov 03, 2010 | 10.01 | 10.09 | 9.972 | 10.05 | 88,347,768 | +0.08(+0.80%) |
Nov 02, 2010 | 10.08 | 10.18 | 9.857 | 9.972 | 122,284,816 | -0.10(-0.96%) |
Nov 01, 2010 | 10.07 | 10.19 | 10.00 | 10.07 | 73,334,024 | +0.12(+1.18%) |
Oct 29, 2010 | 10.04 | 10.04 | 9.880 | 9.952 | 70,395,152 | -0.09(-0.88%) |
Oct 28, 2010 | 9.949 | 10.06 | 9.920 | 10.04 | 59,520,408 | +0.17(+1.68%) |
Oct 27, 2010 | 9.940 | 9.994 | 9.812 | 9.874 | 79,597,984 | -0.19(-1.93%) |
Oct 25, 2010 | 10.04 | 10.13 | 10.03 | 10.07 | 117,251,936 | +0.07(+0.68%) |
Oct 22, 2010 | 10.06 | 10.09 | 9.972 | 10.00 | 143,541,488 | -0.07(-0.74%) |
Oct 21, 2010 | 10.07 | 10.23 | 10.02 | 10.07 | 134,082,200 | -0.02(-0.17%) |
Oct 20, 2010 | 9.977 | 10.14 | 9.886 | 10.09 | 74,458,080 | +0.15(+1.55%) |
Oct 19, 2010 | 10.09 | 10.13 | 9.857 | 9.937 | 85,164,984 | -0.23(-2.25%) |
Oct 18, 2010 | 10.13 | 10.21 | 10.07 | 10.17 | 74,724,344 | +0.02(+0.23%) |
Oct 15, 2010 | 10.17 | 10.20 | 10.07 | 10.14 | 69,634,384 | +0.05(+0.45%) |
Oct 14, 2010 | 10.14 | 10.19 | 10.04 | 10.10 | 61,617,552 | -0.03(-0.34%) |
Oct 13, 2010 | 10.05 | 10.20 | 10.02 | 10.13 | 86,062,288 | +0.14(+1.44%) |
Oct 12, 2010 | 9.994 | 10.02 | 9.869 | 9.988 | 80,282,080 | +0.06(+0.57%) |
Oct 11, 2010 | 9.977 | 10.00 | 9.880 | 9.932 | 39,116,088 | -0.05(-0.46%) |
Oct 08, 2010 | 9.977 | 10.00 | 9.932 | 9.977 | 49,058,248 | +0.05(+0.46%) |
Oct 07, 2010 | 9.932 | 10.01 | 9.897 | 9.932 | 10,263 | +0.07(+0.70%) |
Oct 06, 2010 | 9.852 | 9.932 | 9.812 | 9.863 | 62,455,732 | +0.01(+0.12%) |
Oct 05, 2010 | 9.777 | 9.857 | 9.749 | 9.852 | 55,561 | +0.19(+2.01%) |
Oct 04, 2010 | 9.772 | 9.829 | 9.634 | 9.657 | 71,177,560 | -0.16(-1.63%) |
Oct 01, 2010 | 9.817 | 9.880 | 9.777 | 9.817 | 62,164,200 | +0.00(+0.04%) |
Sep 30, 2010 | 9.810 | 10.00 | 9.806 | 9.813 | 486,151 | -0.13(-1.30%) |
Sep 29, 2010 | 9.943 | 10.00 | 9.880 | 9.943 | 8,608 | -0.01(-0.06%) |
Sep 28, 2010 | 9.829 | 9.989 | 9.754 | 9.949 | 12,834 | +0.14(+1.40%) |
Sep 27, 2010 | 9.954 | 9.960 | 9.789 | 9.812 | 48,854,940 | -0.13(-1.32%) |
Sep 24, 2010 | 9.840 | 9.949 | 9.800 | 9.943 | 59,005,560 | +0.21(+2.11%) |
Sep 23, 2010 | 9.737 | 9.852 | 9.726 | 9.737 | 66,335,532 | -0.10(-1.05%) |
Sep 22, 2010 | 9.783 | 9.869 | 9.760 | 9.840 | 91,055,944 | +0.01(+0.06%) |
Sep 21, 2010 | 9.852 | 9.874 | 9.766 | 9.835 | 76,791,352 | -0.04(-0.38%) |
Sep 20, 2010 | 9.760 | 9.903 | 9.737 | 9.872 | 54,976,860 | +0.12(+1.25%) |
Sep 17, 2010 | 9.750 | 9.863 | 9.732 | 9.750 | 93,342,248 | -0.12(-1.22%) |
Sep 15, 2010 | 9.754 | 9.920 | 9.732 | 9.870 | 96,624,536 | +0.11(+1.13%) |
Sep 14, 2010 | 9.674 | 9.840 | 9.669 | 9.760 | 3,499 | +0.06(+0.65%) |
Sep 13, 2010 | 9.720 | 9.800 | 9.629 | 9.697 | 83,679,928 | -0.01(-0.12%) |
Sep 10, 2010 | 9.623 | 9.714 | 9.606 | 9.709 | 73,555,352 | +0.13(+1.31%) |
Sep 09, 2010 | 9.560 | 9.657 | 9.520 | 9.583 | 91,304,648 | +0.12(+1.27%) |
Sep 08, 2010 | 9.343 | 9.514 | 9.314 | 9.463 | 742,343 | +0.13(+1.41%) |
Sep 07, 2010 | 9.394 | 9.400 | 9.263 | 9.332 | 45,535 | -0.81(-8.00%) |
Sep 06, 2010 | 9.714 | 10.14 | 9.714 | 10.14 | 1,049 | +0.74(+7.84%) |
Sep 03, 2010 | 9.412 | 9.480 | 9.360 | 9.406 | 57,762,588 | +0.03(+0.37%) |
Sep 02, 2010 | 9.332 | 9.389 | 9.286 | 9.372 | 5,834 | +0.06(+0.68%) |
Sep 01, 2010 | 9.217 | 9.354 | 9.183 | 9.309 | 79,396,088 | +0.20(+2.20%) |
Aug 31, 2010 | 9.103 | 9.200 | 9.023 | 9.109 | 190,048 | +0.03(+0.38%) |
Aug 30, 2010 | 9.172 | 9.263 | 9.063 | 9.074 | 67,790,464 | -0.12(-1.31%) |
Aug 27, 2010 | 9.194 | 9.212 | 9.012 | 9.194 | 66,958,984 | +0.05(+0.50%) |
Aug 26, 2010 | 9.120 | 9.194 | 9.034 | 9.149 | 19,212 | +0.01(+0.13%) |
Aug 25, 2010 | 9.012 | 9.177 | 8.949 | 9.137 | 6,583 | +0.11(+1.20%) |
Aug 24, 2010 | 9.109 | 9.126 | 9.012 | 9.029 | 120,270 | -0.17(-1.86%) |
Aug 23, 2010 | 9.257 | 9.280 | 9.132 | 9.200 | 103,206,872 | +0.10(+1.13%) |
Aug 20, 2010 | 9.092 | 9.152 | 9.057 | 9.097 | 85,922,640 | -0.06(-0.69%) |
Aug 19, 2010 | 9.183 | 9.217 | 9.040 | 9.160 | 60,645 | -0.04(-0.43%) |
Aug 18, 2010 | 9.263 | 9.340 | 9.149 | 9.200 | 29,955 | -0.10(-1.04%) |
Aug 17, 2010 | 9.274 | 9.372 | 9.218 | 9.297 | 46,283 | +0.14(+1.50%) |
Aug 16, 2010 | 9.132 | 9.240 | 9.057 | 9.160 | 63,441,340 | -0.03(-0.31%) |
Aug 13, 2010 | 9.189 | 9.286 | 9.160 | 9.189 | 56,710,012 | -0.07(-0.80%) |
Aug 12, 2010 | 9.086 | 9.274 | 9.063 | 9.263 | 84,804,048 | +0.12(+1.31%) |
Aug 11, 2010 | 9.314 | 9.337 | 9.137 | 9.143 | 78,949 | -0.22(-2.38%) |
Aug 10, 2010 | 9.309 | 9.486 | 9.292 | 9.366 | 612 | -0.02(-0.18%) |
Aug 09, 2010 | 9.309 | 9.417 | 9.204 | 9.383 | 84,139,504 | +0.10(+1.11%) |
Aug 06, 2010 | 9.280 | 9.303 | 9.143 | 9.280 | 90,354,648 | +0.03(+0.31%) |
Aug 05, 2010 | 9.366 | 9.417 | 9.183 | 9.252 | 3,622 | -0.14(-1.52%) |
Aug 04, 2010 | 9.292 | 9.440 | 9.210 | 9.394 | 44,515 | +0.16(+1.73%) |
Aug 03, 2010 | 9.042 | 9.314 | 9.014 | 9.234 | 192,274 | +0.49(+5.56%) |
Aug 02, 2010 | 8.568 | 8.748 | 8.534 | 8.748 | 96,862,784 | +0.27(+3.20%) |
Jul 30, 2010 | 8.477 | 8.551 | 8.409 | 8.477 | 77,929,032 | -0.05(-0.60%) |
Jul 29, 2010 | 8.579 | 8.715 | 8.488 | 8.528 | 8,619 | +0.05(+0.60%) |
Jul 28, 2010 | 8.477 | 8.726 | 8.449 | 8.477 | 16,004 | -0.15(-1.77%) |
Jul 27, 2010 | 8.630 | 8.681 | 8.472 | 8.630 | 51,179 | +0.14(+1.66%) |
Jul 26, 2010 | 8.268 | 8.528 | 8.257 | 8.488 | 98,191,000 | +0.25(+3.02%) |
Jul 23, 2010 | 8.336 | 8.364 | 8.132 | 8.240 | 94,139,720 | -0.13(-1.55%) |
Jul 22, 2010 | 8.257 | 8.404 | 8.245 | 8.370 | 48,113 | +0.18(+2.14%) |
Jul 21, 2010 | 8.223 | 8.319 | 8.149 | 8.195 | 74,822,640 | -0.03(-0.34%) |
Jul 20, 2010 | 8.223 | 8.279 | 8.161 | 8.223 | 83,410,512 | -0.10(-1.22%) |
Jul 19, 2010 | 8.262 | 8.387 | 8.240 | 8.325 | 57,870,196 | +0.10(+1.17%) |
Jul 16, 2010 | 8.228 | 8.443 | 8.223 | 8.228 | 84,558,064 | -0.18(-2.08%) |
Jul 15, 2010 | 8.392 | 8.438 | 8.279 | 8.404 | 77,184,816 | +0.02(+0.20%) |
Jul 14, 2010 | 8.325 | 8.455 | 8.279 | 8.387 | 112,198 | +0.03(+0.34%) |
Jul 13, 2010 | 8.358 | 8.534 | 8.342 | 8.358 | 77,891 | -0.08(-0.94%) |
Jul 12, 2010 | 8.325 | 8.443 | 8.302 | 8.438 | 67,881,864 | +0.09(+1.08%) |
Jul 09, 2010 | 8.347 | 8.398 | 8.268 | 8.347 | 57,721,236 | -0.03(-0.34%) |
Jul 08, 2010 | 8.353 | 8.466 | 8.262 | 8.375 | 55,789 | +0.11(+1.37%) |
Jul 07, 2010 | 8.087 | 8.268 | 8.025 | 8.262 | 96,003,712 | +0.19(+2.31%) |
Jul 06, 2010 | 8.099 | 8.144 | 7.993 | 8.076 | 45,383 | +0.08(+1.06%) |
Jul 02, 2010 | 7.991 | 8.115 | 7.969 | 7.991 | 72,112,624 | -0.04(-0.49%) |
Jul 01, 2010 | 7.997 | 8.099 | 7.912 | 8.031 | 120,112,136 | -0.03(-0.35%) |
Jun 30, 2010 | 8.059 | 8.183 | 8.008 | 8.059 | 60,612 | -0.01(-0.14%) |
Jun 29, 2010 | 8.155 | 8.183 | 8.014 | 8.070 | 82,283 | -0.20(-2.46%) |
Jun 25, 2010 | 8.274 | 8.313 | 8.138 | 8.274 | 103,751,048 | +0.10(+1.24%) |
Jun 24, 2010 | 8.262 | 8.325 | 8.121 | 8.172 | 142,517 | -0.24(-2.82%) |
Jun 23, 2010 | 8.466 | 8.466 | 8.370 | 8.409 | 178,257 | -0.05(-0.60%) |
Jun 22, 2010 | 8.562 | 8.613 | 8.460 | 8.460 | 137,998 | -0.07(-0.86%) |
Jun 21, 2010 | 8.681 | 8.692 | 8.483 | 8.534 | 80,861,032 | -0.06(-0.72%) |
Jun 18, 2010 | 8.596 | 8.788 | 8.527 | 8.596 | 123,552,208 | -0.15(-1.68%) |
Jun 17, 2010 | 8.720 | 8.743 | 8.551 | 8.743 | 2,427 | -0.01(-0.06%) |
Jun 16, 2010 | 8.748 | 8.799 | 8.681 | 8.748 | 67,104,392 | -0.02(-0.26%) |
Jun 15, 2010 | 8.771 | 8.777 | 8.647 | 8.771 | 10,425 | +0.11(+1.24%) |
Jun 14, 2010 | 8.794 | 8.816 | 8.647 | 8.664 | 90,703,728 | -0.07(-0.84%) |
Jun 11, 2010 | 8.607 | 8.771 | 8.590 | 8.737 | 133,808,688 | +0.31(+3.69%) |
Jun 10, 2010 | 8.426 | 8.539 | 8.279 | 8.426 | 274,093 | +0.22(+2.69%) |
Jun 09, 2010 | 8.274 | 8.336 | 8.132 | 8.206 | 153,158,688 | -0.01(-0.07%) |
Jun 08, 2010 | 8.212 | 8.234 | 8.110 | 8.212 | 2,123 | +0.01(+0.07%) |
Jun 07, 2010 | 8.387 | 8.415 | 8.195 | 8.206 | 121,644,712 | -0.13(-1.59%) |
Jun 04, 2010 | 8.330 | 8.500 | 8.291 | 8.339 | 137,908,768 | -0.27(-3.13%) |
Jun 03, 2010 | 8.613 | 8.669 | 8.545 | 8.609 | 60,577,656 | +0.02(+0.21%) |
Jun 02, 2010 | 8.590 | 8.601 | 8.432 | 8.590 | 87,660,072 | +0.12(+1.40%) |
Jun 01, 2010 | 8.568 | 8.715 | 8.455 | 8.472 | 33,779 | -0.14(-1.58%) |
May 28, 2010 | 8.607 | 8.811 | 8.601 | 8.607 | 108,613,384 | -0.08(-0.91%) |
May 27, 2010 | 8.669 | 8.731 | 8.571 | 8.686 | 118,501,680 | +0.15(+1.72%) |
May 26, 2010 | 8.539 | 8.709 | 8.477 | 8.539 | 108,170 | +0.03(+0.33%) |
May 25, 2010 | 8.449 | 8.534 | 8.336 | 8.511 | 72,512 | -0.09(-1.05%) |
May 24, 2010 | 8.635 | 8.692 | 8.562 | 8.601 | 95,858,288 | -0.10(-1.17%) |
May 21, 2010 | 8.472 | 8.715 | 8.455 | 8.703 | 181,255,952 | -0.05(-0.52%) |
May 20, 2010 | 8.655 | 8.805 | 8.601 | 8.748 | 516,642 | -0.19(-2.15%) |
May 19, 2010 | 8.901 | 9.008 | 8.816 | 8.941 | 145,188,192 | +0.00(+0.00%) |
May 18, 2010 | 9.121 | 9.184 | 8.918 | 8.941 | 436,016 | -0.22(-2.41%) |
May 17, 2010 | 9.155 | 9.195 | 8.918 | 9.161 | 174,858,688 | +0.01(+0.06%) |
May 14, 2010 | 9.155 | 9.347 | 9.076 | 9.155 | 110,897,840 | -0.20(-2.17%) |
May 13, 2010 | 9.517 | 9.574 | 9.347 | 9.359 | 119,270,632 | -0.23(-2.36%) |
May 12, 2010 | 9.596 | 9.658 | 9.449 | 9.585 | 94,700,896 | -0.03(-0.29%) |
May 11, 2010 | 9.647 | 9.715 | 9.585 | 9.613 | 112,896 | +0.01(+0.06%) |
May 10, 2010 | 9.573 | 9.636 | 9.517 | 9.607 | 144,382,736 | +0.31(+3.28%) |
May 07, 2010 | 9.438 | 9.501 | 9.257 | 9.302 | 189,156,672 | -0.34(-3.57%) |
May 06, 2010 | 9.698 | 9.728 | 8.958 | 9.647 | 5,308 | -0.02(-0.18%) |
May 05, 2010 | 9.743 | 9.800 | 9.647 | 9.664 | 175,686,304 | +0.01(+0.12%) |
May 04, 2010 | 9.591 | 9.725 | 9.541 | 9.653 | 409,976 | +0.20(+2.07%) |