Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 12.08 | 12.19 | 12.05 | 12.09 | 72,942,088 | -0.04(-0.34%) |
May 23, 2011 | 12.07 | 12.16 | 12.02 | 12.13 | 66,252,036 | -0.06(-0.48%) |
May 20, 2011 | 12.35 | 12.40 | 12.18 | 12.19 | 90,952,440 | -0.20(-1.62%) |
May 19, 2011 | 12.51 | 12.54 | 12.32 | 12.39 | 85,865,664 | -0.09(-0.71%) |
May 18, 2011 | 12.44 | 12.48 | 12.38 | 12.48 | 76,498,304 | +0.02(+0.19%) |
May 17, 2011 | 12.42 | 12.50 | 12.36 | 12.45 | 98,814,248 | +0.09(+0.76%) |
May 16, 2011 | 12.28 | 12.45 | 12.24 | 12.36 | 77,851,912 | +0.04(+0.29%) |
May 13, 2011 | 12.34 | 12.37 | 12.24 | 12.32 | 62,406,464 | +0.02(+0.14%) |
May 12, 2011 | 12.18 | 12.36 | 12.12 | 12.31 | 61,105,172 | +0.16(+1.36%) |
May 11, 2011 | 12.24 | 12.28 | 12.09 | 12.14 | 73,297,392 | -0.03(-0.24%) |
May 10, 2011 | 12.07 | 12.23 | 12.05 | 12.17 | 57,302,512 | +0.15(+1.26%) |
May 09, 2011 | 11.98 | 12.10 | 11.93 | 12.02 | 53,248,656 | +0.03(+0.24%) |
May 06, 2011 | 11.96 | 12.04 | 11.90 | 11.99 | 58,213,160 | +0.09(+0.79%) |
May 05, 2011 | 12.03 | 12.06 | 11.83 | 11.90 | 72,633,632 | -0.15(-1.21%) |
May 04, 2011 | 11.92 | 12.06 | 11.87 | 12.04 | 87,002,352 | +0.12(+0.98%) |
May 03, 2011 | 12.24 | 12.25 | 11.71 | 11.93 | 186,553,696 | -0.34(-2.76%) |
May 02, 2011 | 12.26 | 12.28 | 12.24 | 12.26 | 65,485,344 | +0.03(+0.24%) |
Apr 29, 2011 | 12.17 | 12.29 | 12.11 | 12.24 | 74,576,840 | +0.08(+0.67%) |
Apr 28, 2011 | 12.05 | 12.17 | 12.04 | 12.15 | 59,130,404 | +0.12(+0.97%) |
Apr 27, 2011 | 11.82 | 12.11 | 11.79 | 12.04 | 78,884,528 | +0.26(+2.18%) |
Apr 26, 2011 | 11.76 | 11.86 | 11.67 | 11.78 | 63,488,620 | +0.03(+0.25%) |
Apr 25, 2011 | 11.64 | 11.77 | 11.61 | 11.75 | 77,691,096 | +0.20(+1.77%) |
Apr 21, 2011 | 11.94 | 11.99 | 11.14 | 11.55 | 238,240,944 | -0.35(-2.94%) |
Apr 20, 2011 | 12.07 | 12.18 | 11.89 | 11.90 | 111,113,000 | -0.08(-0.68%) |
Apr 19, 2011 | 11.85 | 12.01 | 11.81 | 11.98 | 56,615,808 | +0.08(+0.64%) |
Apr 18, 2011 | 11.86 | 11.94 | 11.79 | 11.90 | 79,693,824 | -0.08(-0.63%) |
Apr 15, 2011 | 11.99 | 12.04 | 11.87 | 11.98 | 84,800,024 | +0.02(+0.19%) |
Apr 14, 2011 | 11.93 | 12.03 | 11.90 | 11.96 | 83,437,032 | +0.02(+0.15%) |
Apr 13, 2011 | 11.98 | 12.00 | 11.86 | 11.94 | 51,200,108 | +0.00(+0.00%) |
Apr 12, 2011 | 12.01 | 12.11 | 11.92 | 11.94 | 75,592,096 | -0.12(-1.02%) |
Apr 11, 2011 | 11.99 | 12.10 | 11.95 | 12.06 | 64,255,144 | +0.12(+1.03%) |
Apr 08, 2011 | 11.87 | 11.99 | 11.85 | 11.94 | 60,459,408 | +0.08(+0.64%) |
Apr 07, 2011 | 11.83 | 11.87 | 11.76 | 11.86 | 75,603,024 | +0.02(+0.20%) |
Apr 06, 2011 | 11.96 | 11.98 | 11.83 | 11.84 | 77,406,616 | -0.09(-0.78%) |
Apr 05, 2011 | 11.96 | 12.00 | 11.89 | 11.93 | 55,152,520 | -0.05(-0.44%) |
Apr 04, 2011 | 11.99 | 12.03 | 11.93 | 11.98 | 72,702,408 | +0.09(+0.78%) |
Apr 01, 2011 | 11.87 | 11.93 | 11.82 | 11.89 | 48,102,804 | +0.04(+0.35%) |
Mar 31, 2011 | 11.83 | 11.97 | 11.80 | 11.85 | 70,391,552 | -0.02(-0.14%) |
Mar 30, 2011 | 11.87 | 11.87 | 11.87 | 11.87 | 66,078,620 | -0.02(-0.21%) |
Mar 29, 2011 | 11.73 | 11.90 | 11.73 | 11.89 | 57,986,656 | +0.06(+0.54%) |
Mar 28, 2011 | 11.91 | 11.94 | 11.79 | 11.83 | 48,940,084 | -0.05(-0.39%) |
Mar 25, 2011 | 11.87 | 11.96 | 11.84 | 11.87 | 65,876,152 | +0.03(+0.25%) |
Mar 24, 2011 | 11.67 | 11.88 | 11.56 | 11.84 | 84,833,344 | +0.22(+1.91%) |
Mar 23, 2011 | 11.60 | 11.66 | 11.52 | 11.62 | 59,076,156 | -0.01(-0.10%) |
Mar 22, 2011 | 11.64 | 11.72 | 11.56 | 11.63 | 78,746,912 | -0.02(-0.18%) |
Mar 21, 2011 | 11.67 | 11.73 | 11.63 | 11.65 | 81,641,608 | -0.12(-1.02%) |
Mar 18, 2011 | 11.79 | 11.84 | 11.65 | 11.77 | 136,896,992 | +0.18(+1.51%) |
Mar 17, 2011 | 11.40 | 11.63 | 11.37 | 11.60 | 101,146,664 | +0.34(+3.01%) |
Mar 16, 2011 | 11.46 | 11.49 | 11.17 | 11.26 | 120,079,624 | -0.27(-2.33%) |
Mar 15, 2011 | 11.50 | 11.59 | 11.46 | 11.53 | 136,183,104 | -0.03(-0.25%) |
Mar 14, 2011 | 11.35 | 11.82 | 11.35 | 11.56 | 290,521,472 | +0.20(+1.75%) |
Mar 11, 2011 | 11.28 | 11.41 | 11.26 | 11.36 | 68,771,576 | +0.07(+0.62%) |
Mar 10, 2011 | 11.41 | 11.42 | 11.28 | 11.29 | 73,420,800 | -0.18(-1.58%) |
Mar 09, 2011 | 11.44 | 11.49 | 11.38 | 11.47 | 50,006,768 | -0.01(-0.10%) |
Mar 08, 2011 | 11.45 | 11.52 | 11.37 | 11.48 | 64,623,148 | +0.04(+0.36%) |
Mar 07, 2011 | 11.46 | 11.47 | 11.29 | 11.44 | 78,499,072 | -0.03(-0.25%) |
Mar 04, 2011 | 11.51 | 11.61 | 11.40 | 11.47 | 87,525,528 | -0.06(-0.56%) |
Mar 03, 2011 | 11.31 | 11.58 | 11.27 | 11.54 | 100,816,464 | +0.34(+3.02%) |
Mar 02, 2011 | 11.19 | 11.20 | 11.07 | 11.20 | 79,642,760 | +0.03(+0.26%) |
Mar 01, 2011 | 11.29 | 11.37 | 11.16 | 11.17 | 88,848,224 | -0.06(-0.52%) |
Feb 28, 2011 | 11.06 | 11.27 | 11.03 | 11.23 | 85,419,056 | +0.22(+2.01%) |
Feb 25, 2011 | 11.03 | 11.06 | 10.92 | 11.00 | 53,386,020 | -0.02(-0.21%) |
Feb 24, 2011 | 10.98 | 11.06 | 10.89 | 11.03 | 69,939,088 | +0.08(+0.75%) |
Feb 23, 2011 | 10.96 | 11.01 | 10.89 | 10.95 | 73,930,712 | -0.08(-0.69%) |
Feb 22, 2011 | 11.02 | 11.16 | 10.92 | 11.02 | 106,181,944 | -0.17(-1.56%) |
Feb 18, 2011 | 11.30 | 11.30 | 11.13 | 11.20 | 69,483,968 | -0.11(-0.93%) |
Feb 17, 2011 | 11.21 | 11.31 | 11.10 | 11.30 | 73,140,024 | +0.05(+0.47%) |
Feb 16, 2011 | 11.13 | 11.26 | 11.09 | 11.25 | 64,148,164 | +0.13(+1.21%) |
Feb 15, 2011 | 11.06 | 11.12 | 10.98 | 11.12 | 63,892,476 | +0.00(+0.00%) |
Feb 14, 2011 | 10.98 | 11.12 | 10.92 | 11.12 | 61,205,164 | +0.13(+1.18%) |
Feb 11, 2011 | 10.92 | 11.06 | 10.86 | 10.99 | 71,808,432 | -0.08(-0.70%) |
Feb 10, 2011 | 11.09 | 11.12 | 11.02 | 11.06 | 66,797,544 | -0.05(-0.47%) |
Feb 09, 2011 | 11.13 | 11.16 | 11.00 | 11.12 | 58,410,756 | -0.06(-0.57%) |
Feb 08, 2011 | 11.09 | 11.19 | 11.08 | 11.18 | 43,246,016 | +0.07(+0.63%) |
Feb 07, 2011 | 11.24 | 11.26 | 11.08 | 11.11 | 69,785,016 | -0.15(-1.35%) |
Feb 04, 2011 | 11.14 | 11.26 | 11.05 | 11.26 | 74,827,384 | +0.23(+2.12%) |
Feb 03, 2011 | 11.00 | 11.23 | 10.89 | 11.03 | 112,204,496 | -0.04(-0.32%) |
Feb 02, 2011 | 11.14 | 11.21 | 10.98 | 11.06 | 125,363,336 | -0.04(-0.32%) |
Feb 01, 2011 | 10.68 | 11.20 | 10.66 | 11.10 | 232,925,600 | +0.58(+5.49%) |
Jan 31, 2011 | 10.50 | 10.58 | 10.49 | 10.52 | 72,797,256 | +0.04(+0.39%) |
Jan 28, 2011 | 10.70 | 10.72 | 10.47 | 10.48 | 81,039,160 | -0.19(-1.79%) |
Jan 27, 2011 | 10.61 | 10.69 | 10.55 | 10.67 | 74,091,400 | +0.07(+0.65%) |
Jan 26, 2011 | 10.74 | 10.75 | 10.60 | 10.60 | 94,224,280 | -0.06(-0.60%) |
Jan 25, 2011 | 10.75 | 10.83 | 10.63 | 10.66 | 121,857,984 | -0.02(-0.22%) |
Jan 24, 2011 | 10.58 | 10.71 | 10.57 | 10.69 | 108,771,240 | +0.09(+0.82%) |
Jan 21, 2011 | 10.54 | 10.61 | 10.49 | 10.60 | 68,823,568 | +0.07(+0.65%) |
Jan 20, 2011 | 10.58 | 10.61 | 10.40 | 10.53 | 87,351,128 | -0.05(-0.44%) |
Jan 19, 2011 | 10.64 | 10.68 | 10.48 | 10.58 | 66,130,004 | -0.03(-0.33%) |
Jan 18, 2011 | 10.60 | 10.65 | 10.56 | 10.61 | 54,211,232 | +0.02(+0.22%) |
Jan 14, 2011 | 10.50 | 10.60 | 10.48 | 10.59 | 52,119,084 | +0.07(+0.66%) |
Jan 13, 2011 | 10.59 | 10.67 | 10.47 | 10.52 | 79,487,392 | -0.09(-0.82%) |
Jan 12, 2011 | 10.56 | 10.62 | 10.52 | 10.61 | 47,501,384 | +0.09(+0.82%) |
Jan 11, 2011 | 10.50 | 10.58 | 10.47 | 10.52 | 56,431,044 | -0.02(-0.17%) |
Jan 10, 2011 | 10.52 | 10.59 | 10.49 | 10.54 | 194,747,616 | -0.05(-0.49%) |
Jan 07, 2011 | 10.50 | 10.61 | 10.39 | 10.59 | 226,352,832 | +0.16(+1.50%) |
Jan 06, 2011 | 10.56 | 10.58 | 10.37 | 10.43 | 202,336,768 | +0.00(+0.05%) |
Jan 05, 2011 | 10.34 | 10.53 | 10.31 | 10.43 | 112,348,272 | +0.04(+0.39%) |
Jan 04, 2011 | 10.27 | 10.39 | 10.19 | 10.39 | 72,829,352 | +0.11(+1.06%) |
Jan 03, 2011 | 10.22 | 10.30 | 10.17 | 10.28 | 56,016,736 | +0.17(+1.66%) |
Dec 31, 2010 | 10.07 | 10.16 | 10.06 | 10.11 | 41,284,740 | +0.01(+0.11%) |
Dec 30, 2010 | 10.10 | 10.14 | 10.08 | 10.10 | 51,692,312 | -0.06(-0.62%) |
Dec 29, 2010 | 10.21 | 10.22 | 10.13 | 10.16 | 41,103,396 | +0.01(+0.06%) |
Dec 28, 2010 | 10.09 | 10.22 | 10.08 | 10.16 | 51,859,460 | +0.06(+0.57%) |
Dec 27, 2010 | 10.11 | 10.13 | 10.06 | 10.10 | 34,205,180 | -0.07(-0.68%) |
Dec 23, 2010 | 10.13 | 10.19 | 10.13 | 10.17 | 37,618,804 | +0.03(+0.28%) |
Dec 22, 2010 | 10.03 | 10.14 | 9.989 | 10.14 | 61,737,192 | +0.10(+1.04%) |
Dec 21, 2010 | 9.943 | 10.07 | 9.903 | 10.04 | 87,567,520 | +0.09(+0.87%) |
Dec 20, 2010 | 9.822 | 9.966 | 9.804 | 9.949 | 68,711,400 | +0.12(+1.17%) |
Dec 17, 2010 | 9.874 | 9.891 | 9.810 | 9.833 | 90,285,496 | -0.11(-1.10%) |
Dec 16, 2010 | 9.856 | 9.943 | 9.827 | 9.943 | 61,953,660 | +0.08(+0.82%) |
Dec 15, 2010 | 9.845 | 9.983 | 9.842 | 9.862 | 67,052,480 | -0.02(-0.18%) |
Dec 14, 2010 | 9.972 | 9.989 | 9.851 | 9.879 | 90,436,256 | -0.05(-0.47%) |
Dec 13, 2010 | 9.908 | 10.02 | 9.851 | 9.926 | 81,865,912 | +0.10(+1.00%) |
Dec 10, 2010 | 9.677 | 9.851 | 9.614 | 9.827 | 74,351,008 | +0.15(+1.56%) |
Dec 09, 2010 | 9.689 | 9.700 | 9.579 | 9.676 | 54,905,724 | +0.02(+0.23%) |
Dec 08, 2010 | 9.672 | 9.747 | 9.614 | 9.654 | 74,202,136 | -0.03(-0.30%) |
Dec 07, 2010 | 9.775 | 9.799 | 9.666 | 9.683 | 108,164,440 | -0.02(-0.24%) |
Dec 06, 2010 | 9.643 | 9.879 | 9.631 | 9.706 | 92,336,112 | +0.05(+0.54%) |
Dec 03, 2010 | 9.654 | 9.660 | 9.585 | 9.654 | 71,950,656 | +0.02(+0.18%) |
Dec 02, 2010 | 9.695 | 9.706 | 9.596 | 9.637 | 58,196,828 | -0.01(-0.07%) |
Dec 01, 2010 | 9.521 | 9.672 | 9.481 | 9.644 | 77,648,712 | +0.24(+2.53%) |
Nov 30, 2010 | 9.493 | 9.510 | 9.394 | 9.406 | 75,834,128 | -0.16(-1.63%) |
Nov 29, 2010 | 9.475 | 9.596 | 9.383 | 9.562 | 67,683,472 | +0.04(+0.42%) |
Nov 26, 2010 | 9.568 | 9.596 | 9.504 | 9.521 | 28,541,588 | -0.12(-1.21%) |
Nov 24, 2010 | 9.573 | 9.638 | 9.638 | 9.638 | 40,605,040 | +0.07(+0.73%) |
Nov 23, 2010 | 9.539 | 9.660 | 9.487 | 9.568 | 68,678,040 | -0.03(-0.36%) |
Nov 22, 2010 | 9.620 | 9.660 | 9.527 | 9.602 | 55,953,600 | -0.10(-1.00%) |
Nov 19, 2010 | 9.648 | 9.718 | 9.625 | 9.699 | 56,681,916 | -0.02(-0.19%) |
Nov 18, 2010 | 9.556 | 9.752 | 9.556 | 9.718 | 50,648,436 | +0.20(+2.12%) |
Nov 17, 2010 | 9.527 | 9.620 | 9.510 | 9.516 | 65,526,192 | -0.07(-0.72%) |
Nov 16, 2010 | 9.596 | 9.672 | 9.533 | 9.585 | 74,537,312 | -0.22(-2.24%) |
Nov 15, 2010 | 9.799 | 9.827 | 9.654 | 9.804 | 63,118,688 | +0.08(+0.77%) |
Nov 12, 2010 | 9.724 | 9.800 | 9.677 | 9.729 | 70,698,632 | -0.08(-0.77%) |
Nov 11, 2010 | 9.596 | 9.822 | 9.591 | 9.804 | 76,634,280 | +0.08(+0.83%) |
Nov 10, 2010 | 9.787 | 9.790 | 9.614 | 9.724 | 93,409,976 | -0.09(-0.88%) |
Nov 09, 2010 | 9.856 | 9.891 | 9.787 | 9.810 | 80,603,560 | -0.04(-0.41%) |
Nov 08, 2010 | 9.851 | 9.885 | 9.770 | 9.851 | 65,273,588 | -0.07(-0.70%) |
Nov 05, 2010 | 10.05 | 10.09 | 9.845 | 9.920 | 99,554,632 | -0.12(-1.15%) |
Nov 04, 2010 | 10.15 | 10.15 | 9.983 | 10.04 | 100,620,008 | -0.02(-0.17%) |
Nov 03, 2010 | 10.01 | 10.09 | 9.973 | 10.05 | 88,338,608 | +0.08(+0.80%) |
Nov 02, 2010 | 10.08 | 10.18 | 9.858 | 9.973 | 122,272,136 | -0.10(-0.96%) |
Nov 01, 2010 | 10.08 | 10.20 | 10.00 | 10.07 | 73,326,424 | +0.12(+1.18%) |
Oct 29, 2010 | 10.04 | 10.04 | 9.881 | 9.953 | 70,387,856 | -0.09(-0.88%) |
Oct 28, 2010 | 9.950 | 10.06 | 9.921 | 10.04 | 59,514,240 | +0.17(+1.68%) |
Oct 27, 2010 | 9.941 | 9.995 | 9.813 | 9.875 | 79,589,728 | -0.19(-1.93%) |
Oct 25, 2010 | 10.04 | 10.13 | 10.04 | 10.07 | 117,239,784 | +0.07(+0.69%) |
Oct 22, 2010 | 10.06 | 10.09 | 9.973 | 10.00 | 143,526,608 | -0.07(-0.74%) |
Oct 21, 2010 | 10.08 | 10.23 | 10.02 | 10.08 | 134,068,296 | -0.02(-0.17%) |
Oct 20, 2010 | 9.978 | 10.14 | 9.887 | 10.09 | 74,450,368 | +0.15(+1.55%) |
Oct 19, 2010 | 10.09 | 10.14 | 9.858 | 9.938 | 85,156,152 | -0.23(-2.25%) |
Oct 18, 2010 | 10.13 | 10.21 | 10.07 | 10.17 | 74,716,600 | +0.02(+0.22%) |
Oct 15, 2010 | 10.17 | 10.20 | 10.07 | 10.14 | 69,627,168 | +0.05(+0.45%) |
Oct 14, 2010 | 10.14 | 10.19 | 10.04 | 10.10 | 61,611,164 | -0.03(-0.34%) |
Oct 13, 2010 | 10.05 | 10.20 | 10.02 | 10.13 | 86,053,360 | +0.14(+1.44%) |
Oct 12, 2010 | 9.995 | 10.02 | 9.870 | 9.989 | 80,273,760 | +0.06(+0.57%) |
Oct 11, 2010 | 9.978 | 10.00 | 9.881 | 9.933 | 39,112,036 | -0.05(-0.46%) |
Oct 08, 2010 | 9.978 | 10.00 | 9.933 | 9.978 | 49,053,160 | +0.05(+0.46%) |
Oct 07, 2010 | 9.933 | 10.01 | 9.898 | 9.933 | 10,262 | +0.07(+0.70%) |
Oct 06, 2010 | 9.853 | 9.933 | 9.813 | 9.864 | 62,449,256 | +0.01(+0.12%) |
Oct 05, 2010 | 9.778 | 9.858 | 9.750 | 9.853 | 55,555 | +0.19(+2.01%) |
Oct 04, 2010 | 9.773 | 9.830 | 9.635 | 9.658 | 71,170,176 | -0.16(-1.63%) |
Oct 01, 2010 | 9.818 | 9.881 | 9.778 | 9.818 | 62,157,756 | +0.00(+0.04%) |
Sep 30, 2010 | 9.811 | 10.00 | 9.807 | 9.815 | 486,101 | -0.13(-1.30%) |
Sep 29, 2010 | 9.944 | 10.00 | 9.881 | 9.944 | 8,607 | -0.01(-0.06%) |
Sep 28, 2010 | 9.830 | 9.990 | 9.755 | 9.950 | 12,832 | +0.14(+1.40%) |
Sep 27, 2010 | 9.955 | 9.961 | 9.790 | 9.813 | 48,849,872 | -0.13(-1.32%) |
Sep 24, 2010 | 9.841 | 9.950 | 9.801 | 9.944 | 58,999,444 | +0.21(+2.11%) |
Sep 23, 2010 | 9.738 | 9.853 | 9.727 | 9.738 | 66,328,656 | -0.10(-1.05%) |
Sep 22, 2010 | 9.784 | 9.870 | 9.761 | 9.841 | 91,046,504 | +0.01(+0.06%) |
Sep 21, 2010 | 9.853 | 9.875 | 9.767 | 9.836 | 76,783,392 | -0.04(-0.38%) |
Sep 20, 2010 | 9.761 | 9.904 | 9.738 | 9.873 | 54,971,160 | +0.12(+1.25%) |
Sep 17, 2010 | 9.751 | 9.864 | 9.733 | 9.751 | 93,332,568 | -0.12(-1.22%) |
Sep 15, 2010 | 9.755 | 9.921 | 9.733 | 9.871 | 96,614,520 | +0.11(+1.13%) |
Sep 14, 2010 | 9.675 | 9.841 | 9.670 | 9.761 | 3,499 | +0.06(+0.65%) |
Sep 13, 2010 | 9.721 | 9.801 | 9.630 | 9.698 | 83,671,248 | -0.01(-0.12%) |
Sep 10, 2010 | 9.624 | 9.715 | 9.607 | 9.710 | 73,547,728 | +0.13(+1.31%) |
Sep 09, 2010 | 9.561 | 9.658 | 9.521 | 9.584 | 91,295,184 | +0.12(+1.27%) |
Sep 08, 2010 | 9.344 | 9.515 | 9.315 | 9.464 | 742,267 | +0.13(+1.41%) |
Sep 07, 2010 | 9.395 | 9.401 | 9.264 | 9.333 | 45,531 | -0.81(-8.00%) |
Sep 06, 2010 | 9.715 | 10.14 | 9.715 | 10.14 | 1,049 | +0.74(+7.84%) |
Sep 03, 2010 | 9.413 | 9.481 | 9.361 | 9.407 | 57,756,596 | +0.03(+0.37%) |
Sep 02, 2010 | 9.333 | 9.390 | 9.287 | 9.373 | 5,833 | +0.06(+0.68%) |
Sep 01, 2010 | 9.218 | 9.355 | 9.184 | 9.310 | 79,387,864 | +0.20(+2.20%) |
Aug 31, 2010 | 9.104 | 9.201 | 9.024 | 9.110 | 190,028 | +0.03(+0.38%) |
Aug 30, 2010 | 9.173 | 9.264 | 9.064 | 9.075 | 67,783,432 | -0.12(-1.31%) |
Aug 27, 2010 | 9.195 | 9.213 | 9.013 | 9.195 | 66,952,040 | +0.05(+0.50%) |
Aug 26, 2010 | 9.121 | 9.195 | 9.035 | 9.150 | 19,210 | +0.01(+0.13%) |
Aug 25, 2010 | 9.013 | 9.178 | 8.950 | 9.138 | 6,582 | +0.11(+1.20%) |
Aug 24, 2010 | 9.110 | 9.127 | 9.013 | 9.030 | 120,257 | -0.17(-1.86%) |
Aug 23, 2010 | 9.258 | 9.281 | 9.133 | 9.201 | 103,196,176 | +0.10(+1.13%) |
Aug 20, 2010 | 9.093 | 9.153 | 9.058 | 9.098 | 85,913,736 | -0.06(-0.69%) |
Aug 19, 2010 | 9.184 | 9.218 | 9.041 | 9.161 | 60,638 | -0.04(-0.43%) |
Aug 18, 2010 | 9.264 | 9.341 | 9.150 | 9.201 | 29,952 | -0.10(-1.04%) |
Aug 17, 2010 | 9.275 | 9.373 | 9.218 | 9.298 | 46,278 | +0.14(+1.50%) |
Aug 16, 2010 | 9.133 | 9.241 | 9.058 | 9.161 | 63,434,764 | -0.03(-0.31%) |
Aug 13, 2010 | 9.190 | 9.287 | 9.161 | 9.190 | 56,704,132 | -0.07(-0.80%) |
Aug 12, 2010 | 9.087 | 9.275 | 9.064 | 9.264 | 84,795,256 | +0.12(+1.31%) |
Aug 11, 2010 | 9.315 | 9.338 | 9.138 | 9.144 | 78,941 | -0.22(-2.38%) |
Aug 10, 2010 | 9.310 | 9.487 | 9.293 | 9.367 | 612 | -0.02(-0.18%) |
Aug 09, 2010 | 9.310 | 9.418 | 9.205 | 9.384 | 84,130,776 | +0.10(+1.11%) |
Aug 06, 2010 | 9.281 | 9.304 | 9.144 | 9.281 | 90,345,280 | +0.03(+0.31%) |
Aug 05, 2010 | 9.367 | 9.418 | 9.184 | 9.253 | 3,622 | -0.14(-1.52%) |
Aug 04, 2010 | 9.293 | 9.441 | 9.211 | 9.395 | 44,511 | +0.16(+1.73%) |
Aug 03, 2010 | 9.043 | 9.315 | 9.015 | 9.235 | 192,255 | +0.49(+5.56%) |
Aug 02, 2010 | 8.568 | 8.749 | 8.535 | 8.749 | 96,852,752 | +0.27(+3.20%) |
Jul 30, 2010 | 8.478 | 8.552 | 8.410 | 8.478 | 77,920,960 | -0.05(-0.60%) |
Jul 29, 2010 | 8.580 | 8.715 | 8.489 | 8.529 | 8,618 | +0.05(+0.60%) |
Jul 28, 2010 | 8.478 | 8.727 | 8.450 | 8.478 | 16,003 | -0.15(-1.77%) |
Jul 27, 2010 | 8.631 | 8.682 | 8.472 | 8.631 | 51,174 | +0.14(+1.66%) |
Jul 26, 2010 | 8.269 | 8.529 | 8.258 | 8.489 | 98,180,832 | +0.25(+3.02%) |
Jul 23, 2010 | 8.337 | 8.365 | 8.133 | 8.241 | 94,129,976 | -0.13(-1.55%) |
Jul 22, 2010 | 8.258 | 8.405 | 8.246 | 8.371 | 48,108 | +0.18(+2.14%) |
Jul 21, 2010 | 8.224 | 8.320 | 8.150 | 8.195 | 74,814,888 | -0.03(-0.34%) |
Jul 20, 2010 | 8.224 | 8.280 | 8.162 | 8.224 | 83,401,872 | -0.10(-1.22%) |
Jul 19, 2010 | 8.263 | 8.388 | 8.241 | 8.325 | 57,864,200 | +0.10(+1.17%) |
Jul 16, 2010 | 8.229 | 8.444 | 8.224 | 8.229 | 84,549,304 | -0.18(-2.08%) |
Jul 15, 2010 | 8.393 | 8.438 | 8.280 | 8.405 | 77,176,824 | +0.02(+0.20%) |
Jul 14, 2010 | 8.325 | 8.455 | 8.280 | 8.388 | 112,186 | +0.03(+0.34%) |
Jul 13, 2010 | 8.359 | 8.535 | 8.342 | 8.359 | 77,883 | -0.08(-0.94%) |
Jul 12, 2010 | 8.325 | 8.444 | 8.303 | 8.438 | 67,874,832 | +0.09(+1.08%) |
Jul 09, 2010 | 8.348 | 8.399 | 8.269 | 8.348 | 57,715,260 | -0.03(-0.34%) |
Jul 08, 2010 | 8.354 | 8.467 | 8.263 | 8.376 | 55,783 | +0.11(+1.37%) |
Jul 07, 2010 | 8.088 | 8.269 | 8.026 | 8.263 | 95,993,768 | +0.19(+2.31%) |
Jul 06, 2010 | 8.099 | 8.145 | 7.993 | 8.077 | 45,378 | +0.08(+1.06%) |
Jul 02, 2010 | 7.992 | 8.116 | 7.969 | 7.992 | 72,105,160 | -0.04(-0.49%) |
Jul 01, 2010 | 7.998 | 8.099 | 7.913 | 8.032 | 120,099,696 | -0.03(-0.35%) |
Jun 30, 2010 | 8.060 | 8.184 | 8.009 | 8.060 | 60,606 | -0.01(-0.14%) |
Jun 29, 2010 | 8.156 | 8.184 | 8.015 | 8.071 | 82,274 | -0.20(-2.46%) |
Jun 25, 2010 | 8.275 | 8.314 | 8.139 | 8.275 | 103,740,304 | +0.10(+1.24%) |
Jun 24, 2010 | 8.263 | 8.325 | 8.122 | 8.173 | 142,502 | -0.24(-2.82%) |
Jun 23, 2010 | 8.467 | 8.467 | 8.371 | 8.410 | 178,238 | -0.05(-0.60%) |
Jun 22, 2010 | 8.563 | 8.614 | 8.461 | 8.461 | 137,984 | -0.07(-0.86%) |
Jun 21, 2010 | 8.682 | 8.693 | 8.484 | 8.535 | 80,852,656 | -0.06(-0.72%) |
Jun 18, 2010 | 8.597 | 8.789 | 8.527 | 8.597 | 123,539,416 | -0.15(-1.68%) |
Jun 17, 2010 | 8.721 | 8.744 | 8.552 | 8.744 | 2,427 | -0.01(-0.06%) |
Jun 16, 2010 | 8.749 | 8.800 | 8.682 | 8.749 | 67,097,440 | -0.02(-0.26%) |
Jun 15, 2010 | 8.772 | 8.778 | 8.648 | 8.772 | 10,424 | +0.11(+1.24%) |
Jun 14, 2010 | 8.795 | 8.817 | 8.648 | 8.665 | 90,694,336 | -0.07(-0.84%) |
Jun 11, 2010 | 8.608 | 8.772 | 8.591 | 8.738 | 133,794,832 | +0.31(+3.69%) |
Jun 10, 2010 | 8.427 | 8.540 | 8.280 | 8.427 | 274,064 | +0.22(+2.69%) |
Jun 09, 2010 | 8.275 | 8.337 | 8.133 | 8.207 | 153,142,816 | -0.01(-0.07%) |
Jun 08, 2010 | 8.212 | 8.235 | 8.111 | 8.212 | 2,123 | +0.01(+0.07%) |
Jun 07, 2010 | 8.388 | 8.416 | 8.195 | 8.207 | 121,632,120 | -0.13(-1.59%) |
Jun 04, 2010 | 8.331 | 8.501 | 8.292 | 8.340 | 137,894,480 | -0.27(-3.13%) |
Jun 03, 2010 | 8.614 | 8.670 | 8.546 | 8.609 | 60,571,380 | +0.02(+0.21%) |
Jun 02, 2010 | 8.591 | 8.602 | 8.433 | 8.591 | 87,650,992 | +0.12(+1.40%) |