Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 12.04 | 12.16 | 11.98 | 12.10 | 75,381,784 | +0.08(+0.67%) |
Apr 28, 2011 | 11.92 | 12.04 | 11.91 | 12.02 | 59,768,632 | +0.12(+0.97%) |
Apr 27, 2011 | 11.70 | 11.98 | 11.67 | 11.91 | 79,735,968 | +0.25(+2.18%) |
Apr 26, 2011 | 11.64 | 11.73 | 11.54 | 11.65 | 64,173,888 | +0.03(+0.25%) |
Apr 25, 2011 | 11.52 | 11.64 | 11.49 | 11.63 | 78,529,656 | +0.20(+1.77%) |
Apr 21, 2011 | 11.82 | 11.86 | 11.03 | 11.42 | 240,812,400 | -0.35(-2.94%) |
Apr 20, 2011 | 11.94 | 12.05 | 11.76 | 11.77 | 112,312,296 | -0.08(-0.68%) |
Apr 19, 2011 | 11.72 | 11.88 | 11.68 | 11.85 | 57,226,892 | +0.07(+0.64%) |
Apr 18, 2011 | 11.73 | 11.81 | 11.67 | 11.78 | 80,554,000 | -0.07(-0.63%) |
Apr 15, 2011 | 11.86 | 11.91 | 11.74 | 11.85 | 85,715,312 | +0.02(+0.19%) |
Apr 14, 2011 | 11.80 | 11.90 | 11.78 | 11.83 | 84,337,608 | +0.02(+0.15%) |
Apr 13, 2011 | 11.86 | 11.87 | 11.74 | 11.81 | 51,752,740 | +0.00(+0.00%) |
Apr 12, 2011 | 11.89 | 11.98 | 11.79 | 11.81 | 76,408,000 | -0.12(-1.02%) |
Apr 11, 2011 | 11.86 | 11.97 | 11.82 | 11.93 | 64,948,680 | +0.12(+1.03%) |
Apr 08, 2011 | 11.74 | 11.86 | 11.72 | 11.81 | 61,111,976 | +0.08(+0.64%) |
Apr 07, 2011 | 11.71 | 11.74 | 11.63 | 11.74 | 76,419,048 | +0.02(+0.20%) |
Apr 06, 2011 | 11.83 | 11.85 | 11.70 | 11.71 | 78,242,104 | -0.09(-0.78%) |
Apr 05, 2011 | 11.83 | 11.87 | 11.76 | 11.80 | 55,747,812 | -0.05(-0.44%) |
Apr 04, 2011 | 11.86 | 11.90 | 11.80 | 11.86 | 73,487,128 | +0.09(+0.79%) |
Apr 01, 2011 | 11.75 | 11.80 | 11.69 | 11.76 | 48,622,000 | +0.04(+0.34%) |
Mar 31, 2011 | 11.70 | 11.85 | 11.67 | 11.72 | 71,151,320 | -0.02(-0.14%) |
Mar 30, 2011 | 11.74 | 11.74 | 11.74 | 11.74 | 66,791,844 | -0.02(-0.21%) |
Mar 29, 2011 | 11.61 | 11.78 | 11.61 | 11.76 | 58,612,536 | +0.06(+0.54%) |
Mar 28, 2011 | 11.79 | 11.81 | 11.66 | 11.70 | 49,468,320 | -0.05(-0.39%) |
Mar 25, 2011 | 11.75 | 11.83 | 11.72 | 11.75 | 66,587,188 | +0.03(+0.25%) |
Mar 24, 2011 | 11.54 | 11.75 | 11.44 | 11.72 | 85,749,000 | +0.22(+1.91%) |
Mar 23, 2011 | 11.48 | 11.54 | 11.39 | 11.50 | 59,713,796 | -0.01(-0.10%) |
Mar 22, 2011 | 11.52 | 11.59 | 11.44 | 11.51 | 79,596,864 | -0.02(-0.18%) |
Mar 21, 2011 | 11.55 | 11.60 | 11.50 | 11.53 | 82,522,816 | -0.12(-1.02%) |
Mar 18, 2011 | 11.66 | 11.71 | 11.53 | 11.65 | 138,374,592 | +0.17(+1.51%) |
Mar 17, 2011 | 11.27 | 11.51 | 11.24 | 11.48 | 102,238,392 | +0.33(+3.01%) |
Mar 16, 2011 | 11.34 | 11.37 | 11.05 | 11.14 | 121,375,712 | -0.27(-2.33%) |
Mar 15, 2011 | 11.38 | 11.46 | 11.34 | 11.41 | 137,652,992 | -0.03(-0.25%) |
Mar 14, 2011 | 11.23 | 11.70 | 11.23 | 11.44 | 293,657,216 | +0.20(+1.75%) |
Mar 11, 2011 | 11.16 | 11.29 | 11.14 | 11.24 | 69,513,864 | +0.07(+0.62%) |
Mar 10, 2011 | 11.29 | 11.30 | 11.16 | 11.17 | 74,213,272 | -0.18(-1.58%) |
Mar 09, 2011 | 11.32 | 11.37 | 11.26 | 11.35 | 50,546,516 | -0.01(-0.10%) |
Mar 08, 2011 | 11.33 | 11.40 | 11.24 | 11.36 | 65,320,660 | +0.04(+0.36%) |
Mar 07, 2011 | 11.34 | 11.35 | 11.17 | 11.32 | 79,346,352 | -0.03(-0.25%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.27 | 11.35 | 88,470,240 | -0.06(-0.56%) |
Mar 03, 2011 | 11.19 | 11.45 | 11.15 | 11.41 | 101,904,632 | +0.33(+3.02%) |
Mar 02, 2011 | 11.07 | 11.08 | 10.95 | 11.08 | 80,502,392 | +0.03(+0.26%) |
Mar 01, 2011 | 11.17 | 11.25 | 11.04 | 11.05 | 89,807,208 | -0.06(-0.52%) |
Feb 28, 2011 | 10.94 | 11.15 | 10.91 | 11.11 | 86,341,032 | +0.22(+2.01%) |
Feb 25, 2011 | 10.92 | 10.94 | 10.80 | 10.89 | 53,962,240 | -0.02(-0.21%) |
Feb 24, 2011 | 10.86 | 10.94 | 10.78 | 10.91 | 70,693,976 | +0.08(+0.75%) |
Feb 23, 2011 | 10.84 | 10.89 | 10.78 | 10.83 | 74,728,688 | -0.07(-0.69%) |
Feb 22, 2011 | 10.90 | 11.04 | 10.81 | 10.90 | 107,328,024 | -0.17(-1.56%) |
Feb 18, 2011 | 11.18 | 11.18 | 11.01 | 11.08 | 70,233,944 | -0.10(-0.93%) |
Feb 17, 2011 | 11.09 | 11.19 | 10.98 | 11.18 | 73,929,456 | +0.05(+0.47%) |
Feb 16, 2011 | 11.01 | 11.14 | 10.97 | 11.13 | 64,840,548 | +0.13(+1.21%) |
Feb 15, 2011 | 10.94 | 11.00 | 10.86 | 11.00 | 64,582,100 | +0.00(+0.00%) |
Feb 14, 2011 | 10.86 | 11.00 | 10.81 | 11.00 | 61,865,784 | +0.13(+1.18%) |
Feb 11, 2011 | 10.80 | 10.94 | 10.75 | 10.87 | 72,583,496 | -0.08(-0.70%) |
Feb 10, 2011 | 10.97 | 11.00 | 10.90 | 10.94 | 67,518,528 | -0.05(-0.47%) |
Feb 09, 2011 | 11.01 | 11.04 | 10.88 | 11.00 | 59,041,212 | -0.06(-0.57%) |
Feb 08, 2011 | 10.97 | 11.07 | 10.96 | 11.06 | 43,712,796 | +0.07(+0.63%) |
Feb 07, 2011 | 11.12 | 11.14 | 10.96 | 10.99 | 70,538,240 | -0.15(-1.35%) |
Feb 04, 2011 | 11.02 | 11.14 | 10.93 | 11.14 | 75,635,040 | +0.23(+2.12%) |
Feb 03, 2011 | 10.89 | 11.11 | 10.77 | 10.91 | 113,415,576 | -0.03(-0.32%) |
Feb 02, 2011 | 11.02 | 11.09 | 10.86 | 10.94 | 126,716,448 | -0.04(-0.37%) |
Feb 01, 2011 | 10.57 | 11.08 | 10.55 | 10.99 | 235,312,784 | +0.57(+5.49%) |
Jan 31, 2011 | 10.40 | 10.48 | 10.38 | 10.41 | 73,543,336 | +0.04(+0.39%) |
Jan 28, 2011 | 10.59 | 10.61 | 10.37 | 10.37 | 81,869,712 | -0.19(-1.79%) |
Jan 27, 2011 | 10.50 | 10.58 | 10.44 | 10.56 | 74,850,744 | +0.07(+0.65%) |
Jan 26, 2011 | 10.63 | 10.64 | 10.49 | 10.49 | 95,189,952 | -0.06(-0.60%) |
Jan 25, 2011 | 10.64 | 10.72 | 10.52 | 10.56 | 123,106,872 | -0.02(-0.22%) |
Jan 24, 2011 | 10.48 | 10.60 | 10.47 | 10.58 | 109,886,008 | +0.09(+0.82%) |
Jan 21, 2011 | 10.43 | 10.51 | 10.38 | 10.49 | 69,528,920 | +0.07(+0.65%) |
Jan 20, 2011 | 10.47 | 10.50 | 10.30 | 10.43 | 88,246,360 | -0.05(-0.44%) |
Jan 19, 2011 | 10.53 | 10.57 | 10.37 | 10.47 | 66,807,752 | -0.03(-0.33%) |
Jan 18, 2011 | 10.49 | 10.54 | 10.45 | 10.51 | 54,766,832 | +0.02(+0.22%) |
Jan 14, 2011 | 10.40 | 10.49 | 10.37 | 10.48 | 52,653,240 | +0.07(+0.66%) |
Jan 13, 2011 | 10.48 | 10.56 | 10.37 | 10.41 | 80,302,040 | -0.09(-0.82%) |
Jan 12, 2011 | 10.45 | 10.52 | 10.41 | 10.50 | 47,988,216 | +0.09(+0.82%) |
Jan 11, 2011 | 10.39 | 10.47 | 10.36 | 10.41 | 57,009,392 | -0.02(-0.16%) |
Jan 10, 2011 | 10.41 | 10.48 | 10.38 | 10.43 | 196,743,536 | -0.05(-0.49%) |
Jan 07, 2011 | 10.40 | 10.50 | 10.29 | 10.48 | 228,672,656 | +0.16(+1.51%) |
Jan 06, 2011 | 10.45 | 10.48 | 10.27 | 10.33 | 204,410,464 | +0.00(+0.05%) |
Jan 05, 2011 | 10.24 | 10.43 | 10.21 | 10.32 | 113,499,696 | +0.04(+0.39%) |
Jan 04, 2011 | 10.17 | 10.29 | 10.08 | 10.28 | 73,575,760 | +0.11(+1.06%) |
Jan 03, 2011 | 10.12 | 10.20 | 10.07 | 10.17 | 56,590,836 | +0.17(+1.66%) |
Dec 31, 2010 | 9.968 | 10.05 | 9.962 | 10.01 | 41,707,856 | +0.01(+0.11%) |
Dec 30, 2010 | 10.00 | 10.04 | 9.974 | 9.996 | 52,222,096 | -0.06(-0.63%) |
Dec 29, 2010 | 10.11 | 10.12 | 10.03 | 10.06 | 41,524,652 | +0.01(+0.06%) |
Dec 28, 2010 | 9.991 | 10.12 | 9.974 | 10.05 | 52,390,956 | +0.06(+0.57%) |
Dec 27, 2010 | 10.01 | 10.03 | 9.962 | 9.996 | 34,555,740 | -0.07(-0.68%) |
Dec 23, 2010 | 10.03 | 10.09 | 10.03 | 10.06 | 38,004,348 | +0.03(+0.28%) |
Dec 22, 2010 | 9.928 | 10.04 | 9.888 | 10.04 | 62,369,920 | +0.10(+1.04%) |
Dec 21, 2010 | 9.842 | 9.968 | 9.802 | 9.934 | 88,464,976 | +0.09(+0.87%) |
Dec 20, 2010 | 9.722 | 9.865 | 9.705 | 9.848 | 69,415,600 | +0.11(+1.17%) |
Dec 17, 2010 | 9.773 | 9.791 | 9.711 | 9.733 | 91,210,808 | -0.11(-1.10%) |
Dec 16, 2010 | 9.756 | 9.842 | 9.728 | 9.842 | 62,588,604 | +0.08(+0.82%) |
Dec 15, 2010 | 9.745 | 9.882 | 9.742 | 9.762 | 67,739,680 | -0.02(-0.18%) |
Dec 14, 2010 | 9.871 | 9.888 | 9.751 | 9.779 | 91,363,112 | -0.05(-0.47%) |
Dec 13, 2010 | 9.808 | 9.916 | 9.751 | 9.825 | 82,704,936 | +0.10(+1.00%) |
Dec 10, 2010 | 9.579 | 9.751 | 9.516 | 9.728 | 75,113,016 | +0.15(+1.56%) |
Dec 09, 2010 | 9.591 | 9.602 | 9.482 | 9.578 | 55,468,436 | +0.02(+0.23%) |
Dec 08, 2010 | 9.573 | 9.648 | 9.516 | 9.556 | 74,962,616 | -0.03(-0.30%) |
Dec 07, 2010 | 9.676 | 9.699 | 9.568 | 9.585 | 109,272,984 | -0.02(-0.24%) |
Dec 06, 2010 | 9.545 | 9.779 | 9.533 | 9.608 | 93,282,440 | +0.05(+0.54%) |
Dec 03, 2010 | 9.556 | 9.562 | 9.488 | 9.556 | 72,688,056 | +0.02(+0.18%) |
Dec 02, 2010 | 9.596 | 9.608 | 9.499 | 9.539 | 58,793,272 | -0.01(-0.07%) |
Dec 01, 2010 | 9.425 | 9.573 | 9.385 | 9.546 | 78,444,512 | +0.24(+2.53%) |
Nov 30, 2010 | 9.396 | 9.413 | 9.299 | 9.311 | 76,611,336 | -0.15(-1.63%) |
Nov 29, 2010 | 9.379 | 9.499 | 9.288 | 9.465 | 68,377,136 | +0.04(+0.42%) |
Nov 26, 2010 | 9.471 | 9.499 | 9.408 | 9.425 | 28,834,104 | -0.12(-1.21%) |
Nov 24, 2010 | 9.476 | 9.540 | 9.540 | 9.540 | 41,021,192 | +0.07(+0.73%) |
Nov 23, 2010 | 9.442 | 9.562 | 9.391 | 9.471 | 69,381,904 | -0.03(-0.36%) |
Nov 22, 2010 | 9.522 | 9.562 | 9.431 | 9.505 | 56,527,052 | -0.10(-1.00%) |
Nov 19, 2010 | 9.551 | 9.619 | 9.528 | 9.601 | 57,262,836 | -0.02(-0.19%) |
Nov 18, 2010 | 9.459 | 9.653 | 9.459 | 9.619 | 51,167,516 | +0.20(+2.12%) |
Nov 17, 2010 | 9.431 | 9.522 | 9.413 | 9.419 | 66,197,752 | -0.07(-0.72%) |
Nov 16, 2010 | 9.499 | 9.573 | 9.436 | 9.488 | 75,301,224 | -0.22(-2.24%) |
Nov 15, 2010 | 9.699 | 9.728 | 9.556 | 9.705 | 63,765,576 | +0.07(+0.77%) |
Nov 12, 2010 | 9.625 | 9.700 | 9.579 | 9.631 | 71,423,208 | -0.07(-0.77%) |
Nov 11, 2010 | 9.499 | 9.722 | 9.493 | 9.705 | 77,419,688 | +0.08(+0.83%) |
Nov 10, 2010 | 9.688 | 9.691 | 9.516 | 9.625 | 94,367,312 | -0.09(-0.88%) |
Nov 09, 2010 | 9.756 | 9.791 | 9.688 | 9.711 | 81,429,640 | -0.04(-0.41%) |
Nov 08, 2010 | 9.751 | 9.785 | 9.671 | 9.751 | 65,942,560 | -0.07(-0.70%) |
Nov 05, 2010 | 9.945 | 9.991 | 9.745 | 9.819 | 100,574,936 | -0.11(-1.15%) |
Nov 04, 2010 | 10.05 | 10.05 | 9.882 | 9.934 | 101,651,240 | -0.02(-0.23%) |
Nov 03, 2010 | 9.911 | 9.996 | 9.877 | 9.956 | 89,196,792 | +0.08(+0.80%) |
Nov 02, 2010 | 9.984 | 10.08 | 9.763 | 9.877 | 123,459,976 | -0.10(-0.96%) |
Nov 01, 2010 | 9.979 | 10.10 | 9.905 | 9.973 | 74,038,768 | +0.12(+1.18%) |
Oct 29, 2010 | 9.945 | 9.945 | 9.786 | 9.857 | 71,071,656 | -0.09(-0.88%) |
Oct 28, 2010 | 9.854 | 9.962 | 9.826 | 9.945 | 60,092,404 | +0.16(+1.68%) |
Oct 27, 2010 | 9.846 | 9.899 | 9.718 | 9.780 | 80,362,920 | -0.19(-1.93%) |
Oct 25, 2010 | 9.945 | 10.03 | 9.939 | 9.973 | 118,378,736 | +0.07(+0.69%) |
Oct 22, 2010 | 9.967 | 9.990 | 9.877 | 9.905 | 144,920,928 | -0.07(-0.74%) |
Oct 21, 2010 | 9.979 | 10.13 | 9.922 | 9.979 | 135,370,736 | -0.02(-0.17%) |
Oct 20, 2010 | 9.882 | 10.05 | 9.792 | 9.996 | 75,173,632 | +0.15(+1.55%) |
Oct 19, 2010 | 9.990 | 10.04 | 9.763 | 9.843 | 85,983,424 | -0.23(-2.25%) |
Oct 18, 2010 | 10.04 | 10.11 | 9.973 | 10.07 | 75,442,448 | +0.02(+0.22%) |
Oct 15, 2010 | 10.07 | 10.10 | 9.974 | 10.05 | 70,303,576 | +0.05(+0.45%) |
Oct 14, 2010 | 10.04 | 10.09 | 9.945 | 10.00 | 62,209,700 | -0.03(-0.34%) |
Oct 13, 2010 | 9.956 | 10.10 | 9.928 | 10.04 | 86,889,344 | +0.14(+1.44%) |
Oct 12, 2010 | 9.899 | 9.928 | 9.775 | 9.893 | 81,053,592 | +0.06(+0.57%) |
Oct 11, 2010 | 9.882 | 9.905 | 9.786 | 9.837 | 39,491,996 | -0.05(-0.46%) |
Oct 08, 2010 | 9.882 | 9.905 | 9.837 | 9.882 | 49,529,700 | +0.05(+0.46%) |
Oct 07, 2010 | 9.837 | 9.911 | 9.803 | 9.837 | 10,362 | +0.07(+0.70%) |
Oct 06, 2010 | 9.758 | 9.837 | 9.718 | 9.769 | 63,055,932 | +0.01(+0.12%) |
Oct 05, 2010 | 9.684 | 9.763 | 9.656 | 9.758 | 56,095 | +0.19(+2.01%) |
Oct 04, 2010 | 9.679 | 9.735 | 9.543 | 9.565 | 71,861,576 | -0.16(-1.63%) |
Oct 01, 2010 | 9.724 | 9.786 | 9.684 | 9.724 | 62,761,600 | +0.00(+0.04%) |
Sep 30, 2010 | 9.716 | 9.905 | 9.713 | 9.720 | 490,823 | -0.13(-1.30%) |
Sep 29, 2010 | 9.848 | 9.905 | 9.786 | 9.848 | 8,690 | -0.01(-0.06%) |
Sep 28, 2010 | 9.735 | 9.894 | 9.662 | 9.854 | 12,957 | +0.14(+1.40%) |
Sep 27, 2010 | 9.860 | 9.865 | 9.696 | 9.718 | 49,324,436 | -0.13(-1.32%) |
Sep 24, 2010 | 9.747 | 9.854 | 9.707 | 9.848 | 59,572,608 | +0.20(+2.11%) |
Sep 23, 2010 | 9.645 | 9.758 | 9.633 | 9.645 | 66,973,020 | -0.10(-1.05%) |
Sep 22, 2010 | 9.690 | 9.775 | 9.667 | 9.747 | 91,930,992 | +0.01(+0.06%) |
Sep 21, 2010 | 9.758 | 9.780 | 9.673 | 9.741 | 77,529,320 | -0.04(-0.38%) |
Sep 20, 2010 | 9.667 | 9.809 | 9.645 | 9.778 | 55,505,188 | +0.12(+1.25%) |
Sep 17, 2010 | 9.657 | 9.769 | 9.639 | 9.657 | 94,239,272 | -0.12(-1.22%) |
Sep 15, 2010 | 9.662 | 9.826 | 9.639 | 9.776 | 97,553,104 | +0.11(+1.13%) |
Sep 14, 2010 | 9.582 | 9.747 | 9.577 | 9.667 | 3,533 | +0.06(+0.65%) |
Sep 13, 2010 | 9.628 | 9.707 | 9.537 | 9.605 | 84,484,096 | -0.01(-0.12%) |
Sep 10, 2010 | 9.531 | 9.622 | 9.514 | 9.616 | 74,262,224 | +0.12(+1.31%) |
Sep 09, 2010 | 9.469 | 9.565 | 9.430 | 9.492 | 92,182,088 | +0.12(+1.27%) |
Sep 08, 2010 | 9.254 | 9.424 | 9.226 | 9.373 | 749,477 | +0.13(+1.41%) |
Sep 07, 2010 | 9.305 | 9.311 | 9.175 | 9.243 | 45,973 | -0.80(-8.00%) |
Sep 06, 2010 | 9.622 | 10.05 | 9.622 | 10.05 | 1,060 | +0.73(+7.84%) |
Sep 03, 2010 | 9.322 | 9.390 | 9.271 | 9.316 | 58,317,688 | +0.03(+0.37%) |
Sep 02, 2010 | 9.243 | 9.299 | 9.197 | 9.282 | 5,890 | +0.06(+0.68%) |
Sep 01, 2010 | 9.130 | 9.265 | 9.096 | 9.220 | 80,159,088 | +0.20(+2.20%) |
Aug 31, 2010 | 9.016 | 9.113 | 8.937 | 9.022 | 191,874 | +0.03(+0.38%) |
Aug 30, 2010 | 9.084 | 9.175 | 8.977 | 8.988 | 68,441,936 | -0.12(-1.31%) |
Aug 27, 2010 | 9.107 | 9.124 | 8.926 | 9.107 | 67,602,464 | +0.05(+0.50%) |
Aug 26, 2010 | 9.033 | 9.107 | 8.948 | 9.062 | 19,397 | +0.01(+0.13%) |
Aug 25, 2010 | 8.926 | 9.090 | 8.864 | 9.050 | 6,646 | +0.11(+1.20%) |
Aug 24, 2010 | 9.022 | 9.039 | 8.926 | 8.943 | 121,425 | -0.17(-1.86%) |
Aug 23, 2010 | 9.169 | 9.192 | 9.045 | 9.113 | 104,198,696 | +0.10(+1.13%) |
Aug 20, 2010 | 9.005 | 9.064 | 8.971 | 9.011 | 86,748,368 | -0.06(-0.69%) |
Aug 19, 2010 | 9.096 | 9.130 | 8.954 | 9.073 | 61,227 | -0.04(-0.43%) |
Aug 18, 2010 | 9.175 | 9.251 | 9.062 | 9.113 | 30,243 | -0.10(-1.04%) |
Aug 17, 2010 | 9.186 | 9.282 | 9.130 | 9.209 | 46,727 | +0.14(+1.50%) |
Aug 16, 2010 | 9.045 | 9.152 | 8.971 | 9.073 | 64,051,016 | -0.03(-0.31%) |
Aug 13, 2010 | 9.101 | 9.197 | 9.073 | 9.101 | 57,254,996 | -0.07(-0.80%) |
Aug 12, 2010 | 8.999 | 9.186 | 8.977 | 9.175 | 85,619,024 | +0.12(+1.31%) |
Aug 11, 2010 | 9.226 | 9.248 | 9.050 | 9.056 | 79,708 | -0.22(-2.38%) |
Aug 10, 2010 | 9.220 | 9.396 | 9.203 | 9.277 | 618 | -0.02(-0.18%) |
Aug 09, 2010 | 9.220 | 9.328 | 9.116 | 9.294 | 84,948,088 | +0.10(+1.11%) |
Aug 06, 2010 | 9.192 | 9.214 | 9.056 | 9.192 | 91,222,960 | +0.03(+0.31%) |
Aug 05, 2010 | 9.277 | 9.328 | 9.096 | 9.164 | 3,657 | -0.14(-1.52%) |
Aug 04, 2010 | 9.203 | 9.350 | 9.122 | 9.305 | 44,943 | +0.15(+1.67%) |
Aug 03, 2010 | 8.961 | 9.230 | 8.933 | 9.152 | 194,012 | +0.48(+5.56%) |
Aug 02, 2010 | 8.491 | 8.670 | 8.457 | 8.670 | 97,737,856 | +0.27(+3.20%) |
Jul 30, 2010 | 8.401 | 8.474 | 8.334 | 8.401 | 78,633,056 | -0.05(-0.60%) |
Jul 29, 2010 | 8.502 | 8.636 | 8.412 | 8.452 | 8,696 | +0.05(+0.60%) |
Jul 28, 2010 | 8.401 | 8.648 | 8.373 | 8.401 | 16,149 | -0.15(-1.77%) |
Jul 27, 2010 | 8.552 | 8.603 | 8.396 | 8.552 | 51,642 | +0.14(+1.66%) |
Jul 26, 2010 | 8.194 | 8.452 | 8.183 | 8.412 | 99,078,072 | +0.25(+3.02%) |
Jul 23, 2010 | 8.261 | 8.289 | 8.060 | 8.166 | 94,990,200 | -0.13(-1.55%) |
Jul 22, 2010 | 8.183 | 8.328 | 8.172 | 8.295 | 48,548 | +0.17(+2.14%) |
Jul 21, 2010 | 8.149 | 8.244 | 8.076 | 8.121 | 75,498,600 | -0.03(-0.34%) |
Jul 20, 2010 | 8.149 | 8.205 | 8.088 | 8.149 | 84,164,056 | -0.10(-1.22%) |
Jul 19, 2010 | 8.188 | 8.312 | 8.166 | 8.250 | 58,393,004 | +0.10(+1.17%) |
Jul 16, 2010 | 8.155 | 8.368 | 8.149 | 8.155 | 85,321,976 | -0.17(-2.08%) |
Jul 15, 2010 | 8.317 | 8.362 | 8.205 | 8.328 | 77,882,120 | +0.02(+0.20%) |
Jul 14, 2010 | 8.250 | 8.379 | 8.205 | 8.312 | 113,211 | +0.03(+0.34%) |
Jul 13, 2010 | 8.284 | 8.457 | 8.267 | 8.284 | 78,595 | -0.08(-0.94%) |
Jul 12, 2010 | 8.250 | 8.368 | 8.228 | 8.362 | 68,495,120 | +0.09(+1.08%) |
Jul 09, 2010 | 8.272 | 8.323 | 8.194 | 8.272 | 58,242,700 | -0.03(-0.34%) |
Jul 08, 2010 | 8.278 | 8.390 | 8.188 | 8.300 | 56,293 | +0.11(+1.37%) |
Jul 07, 2010 | 8.015 | 8.194 | 7.953 | 8.188 | 96,871,024 | +0.18(+2.31%) |
Jul 06, 2010 | 8.026 | 8.071 | 7.921 | 8.004 | 45,793 | +0.08(+1.06%) |
Jul 02, 2010 | 7.920 | 8.043 | 7.897 | 7.920 | 72,764,104 | -0.04(-0.49%) |
Jul 01, 2010 | 7.925 | 8.026 | 7.841 | 7.959 | 121,197,248 | -0.03(-0.35%) |
Jun 30, 2010 | 7.987 | 8.110 | 7.936 | 7.987 | 61,160 | -0.01(-0.14%) |
Jun 29, 2010 | 8.082 | 8.110 | 7.942 | 7.998 | 83,026 | -0.20(-2.46%) |
Jun 25, 2010 | 8.200 | 8.239 | 8.065 | 8.200 | 104,688,352 | +0.10(+1.24%) |
Jun 24, 2010 | 8.188 | 8.250 | 8.048 | 8.099 | 143,805 | -0.24(-2.82%) |
Jun 23, 2010 | 8.390 | 8.390 | 8.295 | 8.334 | 179,867 | -0.05(-0.60%) |
Jun 22, 2010 | 8.485 | 8.536 | 8.384 | 8.384 | 139,245 | -0.07(-0.86%) |
Jun 21, 2010 | 8.603 | 8.614 | 8.407 | 8.457 | 81,591,544 | -0.06(-0.72%) |
Jun 18, 2010 | 8.519 | 8.709 | 8.450 | 8.519 | 124,668,400 | -0.15(-1.68%) |
Jun 17, 2010 | 8.642 | 8.665 | 8.474 | 8.665 | 2,449 | -0.01(-0.06%) |
Jun 16, 2010 | 8.670 | 8.720 | 8.603 | 8.670 | 67,710,624 | -0.02(-0.26%) |
Jun 15, 2010 | 8.693 | 8.698 | 8.569 | 8.693 | 10,519 | +0.11(+1.24%) |
Jun 14, 2010 | 8.715 | 8.737 | 8.569 | 8.586 | 91,523,160 | -0.07(-0.84%) |
Jun 11, 2010 | 8.530 | 8.693 | 8.513 | 8.659 | 135,017,536 | +0.31(+3.69%) |
Jun 10, 2010 | 8.351 | 8.463 | 8.205 | 8.351 | 276,569 | +0.22(+2.69%) |
Jun 09, 2010 | 8.200 | 8.261 | 8.060 | 8.132 | 154,542,336 | -0.01(-0.07%) |
Jun 08, 2010 | 8.138 | 8.160 | 8.037 | 8.138 | 2,142 | +0.01(+0.07%) |
Jun 07, 2010 | 8.312 | 8.340 | 8.121 | 8.132 | 122,743,672 | -0.13(-1.59%) |
Jun 04, 2010 | 8.256 | 8.424 | 8.216 | 8.264 | 139,154,656 | -0.27(-3.13%) |
Jun 03, 2010 | 8.536 | 8.592 | 8.468 | 8.531 | 61,124,924 | +0.02(+0.21%) |
Jun 02, 2010 | 8.513 | 8.524 | 8.356 | 8.513 | 88,452,008 | +0.12(+1.40%) |
Jun 01, 2010 | 8.491 | 8.636 | 8.379 | 8.396 | 34,084 | -0.13(-1.58%) |
May 28, 2010 | 8.530 | 8.732 | 8.524 | 8.530 | 109,594,624 | -0.08(-0.91%) |
May 27, 2010 | 8.592 | 8.653 | 8.495 | 8.608 | 119,572,248 | +0.15(+1.72%) |
May 26, 2010 | 8.463 | 8.631 | 8.401 | 8.463 | 109,147 | +0.03(+0.33%) |
May 25, 2010 | 8.373 | 8.457 | 8.261 | 8.435 | 73,167 | -0.09(-1.05%) |
May 24, 2010 | 8.558 | 8.614 | 8.485 | 8.524 | 96,724,288 | -0.10(-1.17%) |
May 21, 2010 | 8.396 | 8.636 | 8.379 | 8.625 | 182,893,440 | -0.04(-0.52%) |
May 20, 2010 | 8.577 | 8.726 | 8.524 | 8.670 | 521,309 | -0.19(-2.15%) |
May 19, 2010 | 8.821 | 8.928 | 8.737 | 8.861 | 146,499,840 | +0.00(+0.00%) |
May 18, 2010 | 9.040 | 9.101 | 8.838 | 8.861 | 439,955 | -0.22(-2.41%) |
May 17, 2010 | 9.073 | 9.113 | 8.838 | 9.079 | 176,438,400 | +0.01(+0.06%) |
May 14, 2010 | 9.073 | 9.264 | 8.995 | 9.073 | 111,899,712 | -0.20(-2.17%) |
May 13, 2010 | 9.432 | 9.488 | 9.264 | 9.275 | 120,348,144 | -0.22(-2.36%) |
May 12, 2010 | 9.510 | 9.572 | 9.365 | 9.499 | 95,556,440 | -0.03(-0.29%) |
May 11, 2010 | 9.561 | 9.628 | 9.499 | 9.527 | 113,916 | +0.01(+0.06%) |
May 10, 2010 | 9.488 | 9.549 | 9.432 | 9.521 | 145,687,104 | +0.30(+3.28%) |
May 07, 2010 | 9.353 | 9.416 | 9.174 | 9.219 | 190,865,552 | -0.34(-3.57%) |
May 06, 2010 | 9.611 | 9.640 | 8.877 | 9.561 | 5,356 | -0.02(-0.18%) |
May 05, 2010 | 9.656 | 9.712 | 9.561 | 9.577 | 177,273,488 | +0.01(+0.06%) |
May 04, 2010 | 9.510 | 9.643 | 9.460 | 9.571 | 413,456 | +0.19(+2.07%) |