Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 11.90 | 12.01 | 11.87 | 11.91 | 74,042,112 | -0.04(-0.34%) |
May 23, 2011 | 11.89 | 11.98 | 11.84 | 11.95 | 67,251,176 | -0.06(-0.48%) |
May 20, 2011 | 12.17 | 12.21 | 12.00 | 12.01 | 92,324,080 | -0.20(-1.62%) |
May 19, 2011 | 12.33 | 12.35 | 12.14 | 12.21 | 87,160,584 | -0.09(-0.71%) |
May 18, 2011 | 12.25 | 12.30 | 12.20 | 12.29 | 77,651,960 | +0.02(+0.19%) |
May 17, 2011 | 12.23 | 12.31 | 12.17 | 12.27 | 100,304,448 | +0.09(+0.76%) |
May 16, 2011 | 12.10 | 12.26 | 12.06 | 12.18 | 79,025,984 | +0.03(+0.29%) |
May 13, 2011 | 12.16 | 12.18 | 12.06 | 12.14 | 63,347,604 | +0.02(+0.14%) |
May 12, 2011 | 12.00 | 12.18 | 11.94 | 12.12 | 62,026,688 | +0.16(+1.36%) |
May 11, 2011 | 12.05 | 12.10 | 11.91 | 11.96 | 74,402,776 | -0.03(-0.24%) |
May 10, 2011 | 11.89 | 12.05 | 11.88 | 11.99 | 58,166,680 | +0.15(+1.26%) |
May 09, 2011 | 11.80 | 11.92 | 11.75 | 11.84 | 54,051,688 | +0.03(+0.24%) |
May 06, 2011 | 11.78 | 11.86 | 11.73 | 11.81 | 59,091,064 | +0.09(+0.78%) |
May 05, 2011 | 11.85 | 11.88 | 11.66 | 11.72 | 73,729,008 | -0.14(-1.21%) |
May 04, 2011 | 11.74 | 11.88 | 11.69 | 11.86 | 88,314,424 | +0.12(+0.98%) |
May 03, 2011 | 12.05 | 12.07 | 11.54 | 11.75 | 189,367,072 | -0.33(-2.76%) |
May 02, 2011 | 12.08 | 12.09 | 12.05 | 12.08 | 66,472,916 | +0.03(+0.24%) |
Apr 29, 2011 | 11.98 | 12.11 | 11.93 | 12.05 | 75,701,520 | +0.08(+0.67%) |
Apr 28, 2011 | 11.87 | 11.99 | 11.86 | 11.97 | 60,022,140 | +0.12(+0.97%) |
Apr 27, 2011 | 11.65 | 11.93 | 11.62 | 11.86 | 80,074,168 | +0.25(+2.18%) |
Apr 26, 2011 | 11.59 | 11.68 | 11.50 | 11.61 | 64,446,084 | +0.03(+0.25%) |
Apr 25, 2011 | 11.47 | 11.59 | 11.44 | 11.58 | 78,862,744 | +0.20(+1.77%) |
Apr 21, 2011 | 11.77 | 11.81 | 10.98 | 11.38 | 241,833,808 | -0.34(-2.94%) |
Apr 20, 2011 | 11.89 | 12.00 | 11.71 | 11.72 | 112,788,672 | -0.08(-0.68%) |
Apr 19, 2011 | 11.67 | 11.83 | 11.63 | 11.80 | 57,469,620 | +0.07(+0.64%) |
Apr 18, 2011 | 11.68 | 11.76 | 11.62 | 11.73 | 80,895,672 | -0.07(-0.63%) |
Apr 15, 2011 | 11.81 | 11.86 | 11.69 | 11.80 | 86,078,880 | +0.02(+0.19%) |
Apr 14, 2011 | 11.75 | 11.85 | 11.73 | 11.78 | 84,695,328 | +0.02(+0.15%) |
Apr 13, 2011 | 11.81 | 11.82 | 11.69 | 11.76 | 51,972,248 | +0.00(+0.00%) |
Apr 12, 2011 | 11.84 | 11.93 | 11.74 | 11.76 | 76,732,088 | -0.12(-1.02%) |
Apr 11, 2011 | 11.81 | 11.92 | 11.77 | 11.88 | 65,224,164 | +0.12(+1.03%) |
Apr 08, 2011 | 11.69 | 11.81 | 11.67 | 11.76 | 61,371,184 | +0.07(+0.64%) |
Apr 07, 2011 | 11.66 | 11.69 | 11.58 | 11.69 | 76,743,176 | +0.02(+0.20%) |
Apr 06, 2011 | 11.78 | 11.80 | 11.65 | 11.66 | 78,573,968 | -0.09(-0.78%) |
Apr 05, 2011 | 11.78 | 11.82 | 11.71 | 11.75 | 55,984,268 | -0.05(-0.44%) |
Apr 04, 2011 | 11.81 | 11.85 | 11.75 | 11.81 | 73,798,824 | +0.09(+0.79%) |
Apr 01, 2011 | 11.70 | 11.75 | 11.64 | 11.71 | 48,828,232 | +0.04(+0.34%) |
Mar 31, 2011 | 11.65 | 11.80 | 11.62 | 11.67 | 71,453,112 | -0.02(-0.14%) |
Mar 30, 2011 | 11.69 | 11.69 | 11.69 | 11.69 | 67,075,140 | -0.02(-0.21%) |
Mar 29, 2011 | 11.56 | 11.73 | 11.56 | 11.71 | 58,861,144 | +0.06(+0.54%) |
Mar 28, 2011 | 11.74 | 11.76 | 11.61 | 11.65 | 49,678,140 | -0.05(-0.39%) |
Mar 25, 2011 | 11.70 | 11.78 | 11.67 | 11.70 | 66,869,620 | +0.03(+0.25%) |
Mar 24, 2011 | 11.50 | 11.70 | 11.39 | 11.67 | 86,112,704 | +0.22(+1.91%) |
Mar 23, 2011 | 11.43 | 11.49 | 11.35 | 11.45 | 59,967,076 | -0.01(-0.10%) |
Mar 22, 2011 | 11.47 | 11.54 | 11.39 | 11.46 | 79,934,480 | -0.02(-0.18%) |
Mar 21, 2011 | 11.50 | 11.55 | 11.46 | 11.48 | 82,872,832 | -0.12(-1.02%) |
Mar 18, 2011 | 11.61 | 11.66 | 11.48 | 11.60 | 138,961,520 | +0.17(+1.51%) |
Mar 17, 2011 | 11.23 | 11.46 | 11.20 | 11.43 | 102,672,040 | +0.33(+3.01%) |
Mar 16, 2011 | 11.29 | 11.32 | 11.01 | 11.09 | 121,890,528 | -0.26(-2.33%) |
Mar 15, 2011 | 11.33 | 11.42 | 11.29 | 11.36 | 138,236,848 | -0.03(-0.25%) |
Mar 14, 2011 | 11.18 | 11.65 | 11.18 | 11.39 | 294,902,784 | +0.20(+1.75%) |
Mar 11, 2011 | 11.12 | 11.24 | 11.09 | 11.19 | 69,808,712 | +0.07(+0.62%) |
Mar 10, 2011 | 11.24 | 11.25 | 11.12 | 11.12 | 74,528,048 | -0.18(-1.58%) |
Mar 09, 2011 | 11.27 | 11.32 | 11.21 | 11.30 | 50,760,912 | -0.01(-0.10%) |
Mar 08, 2011 | 11.28 | 11.35 | 11.20 | 11.31 | 65,597,720 | +0.04(+0.36%) |
Mar 07, 2011 | 11.29 | 11.30 | 11.12 | 11.27 | 79,682,904 | -0.03(-0.25%) |
Mar 04, 2011 | 11.34 | 11.44 | 11.23 | 11.30 | 88,845,488 | -0.06(-0.56%) |
Mar 03, 2011 | 11.15 | 11.40 | 11.10 | 11.36 | 102,336,864 | +0.33(+3.02%) |
Mar 02, 2011 | 11.02 | 11.04 | 10.90 | 11.03 | 80,843,840 | +0.03(+0.26%) |
Mar 01, 2011 | 11.12 | 11.20 | 11.00 | 11.00 | 90,188,128 | -0.06(-0.52%) |
Feb 28, 2011 | 10.89 | 11.11 | 10.86 | 11.06 | 86,707,248 | +0.22(+2.01%) |
Feb 25, 2011 | 10.87 | 10.90 | 10.76 | 10.84 | 54,191,124 | -0.02(-0.21%) |
Feb 24, 2011 | 10.81 | 10.90 | 10.73 | 10.86 | 70,993,824 | +0.08(+0.75%) |
Feb 23, 2011 | 10.79 | 10.85 | 10.73 | 10.78 | 75,045,648 | -0.07(-0.69%) |
Feb 22, 2011 | 10.85 | 11.00 | 10.76 | 10.86 | 107,783,256 | -0.17(-1.56%) |
Feb 18, 2011 | 11.13 | 11.13 | 10.97 | 11.03 | 70,531,840 | -0.10(-0.93%) |
Feb 17, 2011 | 11.05 | 11.15 | 10.93 | 11.13 | 74,243,032 | +0.05(+0.47%) |
Feb 16, 2011 | 10.97 | 11.10 | 10.92 | 11.08 | 65,115,572 | +0.13(+1.21%) |
Feb 15, 2011 | 10.90 | 10.95 | 10.81 | 10.95 | 64,856,028 | +0.00(+0.00%) |
Feb 14, 2011 | 10.82 | 10.96 | 10.76 | 10.95 | 62,128,188 | +0.13(+1.18%) |
Feb 11, 2011 | 10.75 | 10.89 | 10.70 | 10.82 | 72,891,368 | -0.08(-0.70%) |
Feb 10, 2011 | 10.93 | 10.95 | 10.86 | 10.90 | 67,804,904 | -0.05(-0.47%) |
Feb 09, 2011 | 10.97 | 11.00 | 10.84 | 10.95 | 59,291,636 | -0.06(-0.57%) |
Feb 08, 2011 | 10.92 | 11.02 | 10.92 | 11.01 | 43,898,204 | +0.07(+0.63%) |
Feb 07, 2011 | 11.08 | 11.09 | 10.92 | 10.94 | 70,837,432 | -0.15(-1.35%) |
Feb 04, 2011 | 10.97 | 11.09 | 10.89 | 11.09 | 75,955,840 | +0.23(+2.12%) |
Feb 03, 2011 | 10.84 | 11.07 | 10.73 | 10.86 | 113,896,632 | -0.03(-0.32%) |
Feb 02, 2011 | 10.97 | 11.04 | 10.82 | 10.90 | 127,253,920 | -0.03(-0.32%) |
Feb 01, 2011 | 10.52 | 11.03 | 10.50 | 10.93 | 236,438,320 | +0.57(+5.49%) |
Jan 31, 2011 | 10.35 | 10.43 | 10.33 | 10.36 | 73,895,104 | +0.04(+0.39%) |
Jan 28, 2011 | 10.54 | 10.56 | 10.32 | 10.32 | 82,261,304 | -0.19(-1.79%) |
Jan 27, 2011 | 10.45 | 10.53 | 10.39 | 10.51 | 75,208,760 | +0.07(+0.65%) |
Jan 26, 2011 | 10.58 | 10.59 | 10.44 | 10.44 | 95,645,264 | -0.06(-0.59%) |
Jan 25, 2011 | 10.59 | 10.67 | 10.47 | 10.51 | 123,695,712 | -0.02(-0.22%) |
Jan 24, 2011 | 10.43 | 10.55 | 10.42 | 10.53 | 110,411,608 | +0.09(+0.82%) |
Jan 21, 2011 | 10.38 | 10.46 | 10.34 | 10.44 | 69,861,488 | +0.07(+0.65%) |
Jan 20, 2011 | 10.42 | 10.45 | 10.25 | 10.38 | 88,668,456 | -0.05(-0.44%) |
Jan 19, 2011 | 10.48 | 10.52 | 10.32 | 10.42 | 67,127,304 | -0.03(-0.33%) |
Jan 18, 2011 | 10.44 | 10.49 | 10.40 | 10.46 | 55,028,788 | +0.02(+0.22%) |
Jan 14, 2011 | 10.35 | 10.44 | 10.32 | 10.43 | 52,905,084 | +0.07(+0.66%) |
Jan 13, 2011 | 10.43 | 10.51 | 10.32 | 10.36 | 80,686,136 | -0.09(-0.82%) |
Jan 12, 2011 | 10.40 | 10.47 | 10.36 | 10.45 | 48,217,748 | +0.09(+0.82%) |
Jan 11, 2011 | 10.34 | 10.42 | 10.31 | 10.36 | 57,282,072 | -0.02(-0.16%) |
Jan 10, 2011 | 10.36 | 10.43 | 10.33 | 10.38 | 197,684,576 | -0.05(-0.49%) |
Jan 07, 2011 | 10.35 | 10.45 | 10.24 | 10.43 | 229,766,432 | +0.15(+1.51%) |
Jan 06, 2011 | 10.40 | 10.43 | 10.22 | 10.28 | 205,388,192 | +0.00(+0.05%) |
Jan 05, 2011 | 10.19 | 10.38 | 10.16 | 10.27 | 114,042,584 | +0.04(+0.39%) |
Jan 04, 2011 | 10.12 | 10.24 | 10.03 | 10.23 | 73,927,680 | +0.11(+1.06%) |
Jan 03, 2011 | 10.07 | 10.15 | 10.02 | 10.13 | 56,861,516 | +0.16(+1.66%) |
Dec 31, 2010 | 9.920 | 10.01 | 9.915 | 9.960 | 41,907,348 | +0.01(+0.11%) |
Dec 30, 2010 | 9.954 | 9.989 | 9.926 | 9.949 | 52,471,880 | -0.06(-0.63%) |
Dec 29, 2010 | 10.06 | 10.07 | 9.983 | 10.01 | 41,723,268 | +0.01(+0.06%) |
Dec 28, 2010 | 9.943 | 10.07 | 9.926 | 10.01 | 52,641,548 | +0.06(+0.57%) |
Dec 27, 2010 | 9.960 | 9.983 | 9.915 | 9.949 | 34,721,024 | -0.07(-0.68%) |
Dec 23, 2010 | 9.983 | 10.04 | 9.977 | 10.02 | 38,186,128 | +0.03(+0.29%) |
Dec 22, 2010 | 9.881 | 9.989 | 9.841 | 9.989 | 62,668,244 | +0.10(+1.04%) |
Dec 21, 2010 | 9.795 | 9.920 | 9.755 | 9.886 | 88,888,112 | +0.09(+0.87%) |
Dec 20, 2010 | 9.676 | 9.818 | 9.659 | 9.801 | 69,747,624 | +0.11(+1.17%) |
Dec 17, 2010 | 9.727 | 9.744 | 9.664 | 9.687 | 91,647,080 | -0.11(-1.10%) |
Dec 16, 2010 | 9.710 | 9.795 | 9.681 | 9.795 | 62,887,972 | +0.08(+0.82%) |
Dec 15, 2010 | 9.699 | 9.835 | 9.696 | 9.716 | 68,063,688 | -0.02(-0.18%) |
Dec 14, 2010 | 9.824 | 9.841 | 9.704 | 9.733 | 91,800,112 | -0.05(-0.47%) |
Dec 13, 2010 | 9.761 | 9.869 | 9.704 | 9.778 | 83,100,520 | +0.10(+1.00%) |
Dec 10, 2010 | 9.534 | 9.704 | 9.471 | 9.681 | 75,472,288 | +0.15(+1.56%) |
Dec 09, 2010 | 9.545 | 9.556 | 9.437 | 9.533 | 55,733,748 | +0.02(+0.23%) |
Dec 08, 2010 | 9.528 | 9.602 | 9.471 | 9.511 | 75,321,168 | -0.03(-0.30%) |
Dec 07, 2010 | 9.630 | 9.653 | 9.522 | 9.539 | 109,795,648 | -0.02(-0.24%) |
Dec 06, 2010 | 9.499 | 9.733 | 9.488 | 9.562 | 93,728,624 | +0.05(+0.54%) |
Dec 03, 2010 | 9.511 | 9.516 | 9.443 | 9.511 | 73,035,736 | +0.02(+0.18%) |
Dec 02, 2010 | 9.551 | 9.562 | 9.454 | 9.494 | 59,074,488 | -0.01(-0.07%) |
Dec 01, 2010 | 9.380 | 9.528 | 9.340 | 9.500 | 78,819,720 | +0.23(+2.53%) |
Nov 30, 2010 | 9.352 | 9.369 | 9.255 | 9.266 | 76,977,776 | -0.15(-1.63%) |
Nov 29, 2010 | 9.334 | 9.454 | 9.243 | 9.420 | 68,704,192 | +0.04(+0.42%) |
Nov 26, 2010 | 9.425 | 9.454 | 9.363 | 9.380 | 28,972,020 | -0.11(-1.21%) |
Nov 24, 2010 | 9.431 | 9.495 | 9.495 | 9.495 | 41,217,400 | +0.07(+0.73%) |
Nov 23, 2010 | 9.397 | 9.516 | 9.346 | 9.425 | 69,713,768 | -0.03(-0.36%) |
Nov 22, 2010 | 9.477 | 9.516 | 9.386 | 9.460 | 56,797,428 | -0.10(-1.00%) |
Nov 19, 2010 | 9.505 | 9.573 | 9.482 | 9.555 | 57,536,732 | -0.02(-0.19%) |
Nov 18, 2010 | 9.414 | 9.607 | 9.414 | 9.573 | 51,412,256 | +0.20(+2.12%) |
Nov 17, 2010 | 9.386 | 9.477 | 9.369 | 9.374 | 66,514,384 | -0.07(-0.72%) |
Nov 16, 2010 | 9.454 | 9.528 | 9.391 | 9.443 | 75,661,400 | -0.22(-2.24%) |
Nov 15, 2010 | 9.653 | 9.681 | 9.511 | 9.659 | 64,070,572 | +0.07(+0.77%) |
Nov 12, 2010 | 9.579 | 9.654 | 9.534 | 9.585 | 71,764,832 | -0.07(-0.77%) |
Nov 11, 2010 | 9.454 | 9.676 | 9.448 | 9.659 | 77,789,992 | +0.08(+0.83%) |
Nov 10, 2010 | 9.642 | 9.644 | 9.471 | 9.579 | 94,818,680 | -0.09(-0.88%) |
Nov 09, 2010 | 9.710 | 9.744 | 9.642 | 9.664 | 81,819,128 | -0.04(-0.41%) |
Nov 08, 2010 | 9.704 | 9.738 | 9.625 | 9.704 | 66,257,972 | -0.07(-0.70%) |
Nov 05, 2010 | 9.898 | 9.943 | 9.699 | 9.772 | 101,056,000 | -0.11(-1.15%) |
Nov 04, 2010 | 10.000 | 10.000 | 9.835 | 9.886 | 102,137,448 | -0.02(-0.17%) |
Nov 03, 2010 | 9.858 | 9.943 | 9.824 | 9.903 | 89,670,824 | +0.08(+0.80%) |
Nov 02, 2010 | 9.931 | 10.03 | 9.712 | 9.824 | 124,116,104 | -0.10(-0.96%) |
Nov 01, 2010 | 9.926 | 10.04 | 9.853 | 9.920 | 74,432,248 | +0.12(+1.18%) |
Oct 29, 2010 | 9.892 | 9.892 | 9.734 | 9.805 | 71,449,360 | -0.09(-0.88%) |
Oct 28, 2010 | 9.802 | 9.909 | 9.774 | 9.892 | 60,411,764 | +0.16(+1.68%) |
Oct 27, 2010 | 9.794 | 9.847 | 9.667 | 9.729 | 80,790,008 | -0.19(-1.93%) |
Oct 25, 2010 | 9.892 | 9.979 | 9.886 | 9.920 | 119,007,856 | +0.07(+0.69%) |
Oct 22, 2010 | 9.915 | 9.937 | 9.824 | 9.853 | 145,691,120 | -0.07(-0.74%) |
Oct 21, 2010 | 9.926 | 10.08 | 9.870 | 9.926 | 136,090,160 | -0.02(-0.17%) |
Oct 20, 2010 | 9.830 | 9.993 | 9.740 | 9.943 | 75,573,136 | +0.15(+1.55%) |
Oct 19, 2010 | 9.937 | 9.985 | 9.712 | 9.791 | 86,440,384 | -0.23(-2.25%) |
Oct 18, 2010 | 9.982 | 10.06 | 9.920 | 10.02 | 75,843,384 | +0.02(+0.23%) |
Oct 15, 2010 | 10.02 | 10.05 | 9.921 | 9.993 | 70,677,200 | +0.05(+0.45%) |
Oct 14, 2010 | 9.988 | 10.04 | 9.892 | 9.948 | 62,540,312 | -0.03(-0.34%) |
Oct 13, 2010 | 9.903 | 10.05 | 9.875 | 9.982 | 87,351,120 | +0.14(+1.44%) |
Oct 12, 2010 | 9.847 | 9.875 | 9.723 | 9.841 | 81,484,352 | +0.06(+0.57%) |
Oct 11, 2010 | 9.830 | 9.853 | 9.734 | 9.785 | 39,701,876 | -0.05(-0.46%) |
Oct 08, 2010 | 9.830 | 9.853 | 9.785 | 9.830 | 49,792,924 | +0.05(+0.46%) |
Oct 07, 2010 | 9.785 | 9.858 | 9.751 | 9.785 | 10,417 | +0.07(+0.70%) |
Oct 06, 2010 | 9.706 | 9.785 | 9.667 | 9.718 | 63,391,044 | +0.01(+0.12%) |
Oct 05, 2010 | 9.633 | 9.712 | 9.605 | 9.706 | 56,393 | +0.19(+2.01%) |
Oct 04, 2010 | 9.627 | 9.684 | 9.492 | 9.515 | 72,243,480 | -0.16(-1.63%) |
Oct 01, 2010 | 9.672 | 9.734 | 9.633 | 9.672 | 63,095,148 | +0.00(+0.04%) |
Sep 30, 2010 | 9.665 | 9.853 | 9.661 | 9.669 | 493,432 | -0.13(-1.30%) |
Sep 29, 2010 | 9.796 | 9.853 | 9.734 | 9.796 | 8,737 | -0.01(-0.06%) |
Sep 28, 2010 | 9.684 | 9.841 | 9.611 | 9.802 | 13,026 | +0.14(+1.40%) |
Sep 27, 2010 | 9.808 | 9.813 | 9.644 | 9.667 | 49,586,572 | -0.13(-1.32%) |
Sep 24, 2010 | 9.695 | 9.802 | 9.656 | 9.796 | 59,889,204 | +0.20(+2.11%) |
Sep 23, 2010 | 9.594 | 9.706 | 9.582 | 9.594 | 67,328,944 | -0.10(-1.05%) |
Sep 22, 2010 | 9.639 | 9.723 | 9.616 | 9.695 | 92,419,560 | +0.01(+0.06%) |
Sep 21, 2010 | 9.706 | 9.729 | 9.622 | 9.689 | 77,941,352 | -0.04(-0.38%) |
Sep 20, 2010 | 9.616 | 9.757 | 9.594 | 9.726 | 55,800,172 | +0.12(+1.25%) |
Sep 17, 2010 | 9.606 | 9.718 | 9.588 | 9.606 | 94,740,104 | -0.12(-1.22%) |
Sep 15, 2010 | 9.611 | 9.774 | 9.588 | 9.725 | 98,071,552 | +0.11(+1.13%) |
Sep 14, 2010 | 9.532 | 9.695 | 9.526 | 9.616 | 3,552 | +0.06(+0.65%) |
Sep 13, 2010 | 9.577 | 9.656 | 9.487 | 9.554 | 84,933,080 | -0.01(-0.12%) |
Sep 10, 2010 | 9.481 | 9.571 | 9.464 | 9.565 | 74,656,888 | +0.12(+1.31%) |
Sep 09, 2010 | 9.419 | 9.515 | 9.380 | 9.442 | 92,671,992 | +0.12(+1.27%) |
Sep 08, 2010 | 9.205 | 9.374 | 9.177 | 9.323 | 753,461 | +0.13(+1.41%) |
Sep 07, 2010 | 9.256 | 9.261 | 9.126 | 9.194 | 46,217 | -0.80(-8.00%) |
Sep 06, 2010 | 9.571 | 9.993 | 9.571 | 9.993 | 1,065 | +0.73(+7.84%) |
Sep 03, 2010 | 9.273 | 9.340 | 9.222 | 9.267 | 58,627,616 | +0.03(+0.37%) |
Sep 02, 2010 | 9.194 | 9.250 | 9.149 | 9.233 | 5,921 | +0.06(+0.68%) |
Sep 01, 2010 | 9.081 | 9.216 | 9.048 | 9.171 | 80,585,096 | +0.20(+2.20%) |
Aug 31, 2010 | 8.969 | 9.064 | 8.890 | 8.974 | 192,894 | +0.03(+0.38%) |
Aug 30, 2010 | 9.036 | 9.126 | 8.929 | 8.941 | 68,805,664 | -0.12(-1.31%) |
Aug 27, 2010 | 9.059 | 9.076 | 8.879 | 9.059 | 67,961,736 | +0.05(+0.50%) |
Aug 26, 2010 | 8.986 | 9.059 | 8.901 | 9.014 | 19,500 | +0.01(+0.13%) |
Aug 25, 2010 | 8.879 | 9.042 | 8.817 | 9.002 | 6,681 | +0.11(+1.20%) |
Aug 24, 2010 | 8.974 | 8.991 | 8.879 | 8.896 | 122,071 | -0.17(-1.86%) |
Aug 23, 2010 | 9.121 | 9.143 | 8.997 | 9.064 | 104,752,456 | +0.10(+1.13%) |
Aug 20, 2010 | 8.957 | 9.017 | 8.924 | 8.963 | 87,209,384 | -0.06(-0.69%) |
Aug 19, 2010 | 9.048 | 9.081 | 8.907 | 9.025 | 61,553 | -0.04(-0.43%) |
Aug 18, 2010 | 9.126 | 9.202 | 9.014 | 9.064 | 30,404 | -0.10(-1.04%) |
Aug 17, 2010 | 9.138 | 9.233 | 9.082 | 9.160 | 46,976 | +0.14(+1.50%) |
Aug 16, 2010 | 8.997 | 9.104 | 8.924 | 9.025 | 64,391,416 | -0.03(-0.31%) |
Aug 13, 2010 | 9.053 | 9.149 | 9.025 | 9.053 | 57,559,280 | -0.07(-0.80%) |
Aug 12, 2010 | 8.952 | 9.138 | 8.929 | 9.126 | 86,074,040 | +0.12(+1.31%) |
Aug 11, 2010 | 9.177 | 9.200 | 9.002 | 9.008 | 80,132 | -0.22(-2.38%) |
Aug 10, 2010 | 9.171 | 9.346 | 9.155 | 9.228 | 621 | -0.02(-0.18%) |
Aug 09, 2010 | 9.171 | 9.278 | 9.068 | 9.245 | 85,399,544 | +0.10(+1.11%) |
Aug 06, 2010 | 9.143 | 9.166 | 9.008 | 9.143 | 91,707,768 | +0.03(+0.31%) |
Aug 05, 2010 | 9.228 | 9.278 | 9.048 | 9.115 | 3,676 | -0.14(-1.52%) |
Aug 04, 2010 | 9.155 | 9.301 | 9.074 | 9.256 | 45,182 | +0.16(+1.73%) |
Aug 03, 2010 | 8.909 | 9.176 | 8.881 | 9.098 | 195,154 | +0.48(+5.56%) |
Aug 02, 2010 | 8.441 | 8.619 | 8.408 | 8.619 | 98,313,376 | +0.27(+3.20%) |
Jul 30, 2010 | 8.352 | 8.424 | 8.285 | 8.352 | 79,096,072 | -0.05(-0.60%) |
Jul 29, 2010 | 8.452 | 8.586 | 8.363 | 8.402 | 8,748 | +0.05(+0.60%) |
Jul 28, 2010 | 8.352 | 8.597 | 8.324 | 8.352 | 16,244 | -0.15(-1.77%) |
Jul 27, 2010 | 8.502 | 8.553 | 8.347 | 8.502 | 51,946 | +0.14(+1.66%) |
Jul 26, 2010 | 8.146 | 8.402 | 8.135 | 8.363 | 99,661,480 | +0.24(+3.02%) |
Jul 23, 2010 | 8.213 | 8.241 | 8.012 | 8.118 | 95,549,536 | -0.13(-1.55%) |
Jul 22, 2010 | 8.135 | 8.280 | 8.124 | 8.246 | 48,833 | +0.17(+2.14%) |
Jul 21, 2010 | 8.102 | 8.196 | 8.029 | 8.074 | 75,943,168 | -0.03(-0.34%) |
Jul 20, 2010 | 8.102 | 8.157 | 8.040 | 8.102 | 84,659,640 | -0.10(-1.22%) |
Jul 19, 2010 | 8.140 | 8.263 | 8.118 | 8.202 | 58,736,844 | +0.09(+1.17%) |
Jul 16, 2010 | 8.107 | 8.319 | 8.102 | 8.107 | 85,824,384 | -0.17(-2.08%) |
Jul 15, 2010 | 8.269 | 8.313 | 8.157 | 8.280 | 78,340,712 | +0.02(+0.20%) |
Jul 14, 2010 | 8.202 | 8.330 | 8.157 | 8.263 | 113,878 | +0.03(+0.34%) |
Jul 13, 2010 | 8.235 | 8.408 | 8.218 | 8.235 | 79,058 | -0.08(-0.94%) |
Jul 12, 2010 | 8.202 | 8.319 | 8.179 | 8.313 | 68,898,448 | +0.09(+1.08%) |
Jul 09, 2010 | 8.224 | 8.274 | 8.146 | 8.224 | 58,585,656 | -0.03(-0.34%) |
Jul 08, 2010 | 8.230 | 8.341 | 8.140 | 8.252 | 56,624 | +0.11(+1.37%) |
Jul 07, 2010 | 7.968 | 8.146 | 7.907 | 8.140 | 97,441,440 | +0.18(+2.31%) |
Jul 06, 2010 | 7.979 | 8.024 | 7.875 | 7.957 | 46,062 | +0.08(+1.06%) |
Jul 02, 2010 | 7.873 | 7.996 | 7.851 | 7.873 | 73,192,568 | -0.04(-0.49%) |
Jul 01, 2010 | 7.879 | 7.979 | 7.795 | 7.912 | 121,910,904 | -0.03(-0.35%) |
Jun 30, 2010 | 7.940 | 8.063 | 7.890 | 7.940 | 61,520 | -0.01(-0.14%) |
Jun 29, 2010 | 8.035 | 8.063 | 7.896 | 7.951 | 83,515 | -0.20(-2.46%) |
Jun 25, 2010 | 8.152 | 8.191 | 8.018 | 8.152 | 105,304,800 | +0.10(+1.24%) |
Jun 24, 2010 | 8.140 | 8.202 | 8.001 | 8.051 | 144,652 | -0.23(-2.82%) |
Jun 23, 2010 | 8.341 | 8.341 | 8.246 | 8.285 | 180,926 | -0.05(-0.60%) |
Jun 22, 2010 | 8.436 | 8.486 | 8.335 | 8.335 | 140,065 | -0.07(-0.86%) |
Jun 21, 2010 | 8.553 | 8.564 | 8.358 | 8.408 | 82,071,984 | -0.06(-0.72%) |
Jun 18, 2010 | 8.469 | 8.658 | 8.401 | 8.469 | 125,402,496 | -0.14(-1.68%) |
Jun 17, 2010 | 8.591 | 8.614 | 8.424 | 8.614 | 2,464 | -0.01(-0.06%) |
Jun 16, 2010 | 8.619 | 8.669 | 8.553 | 8.619 | 68,109,328 | -0.02(-0.26%) |
Jun 15, 2010 | 8.642 | 8.647 | 8.519 | 8.642 | 10,581 | +0.11(+1.24%) |
Jun 14, 2010 | 8.664 | 8.686 | 8.519 | 8.536 | 92,062,080 | -0.07(-0.84%) |
Jun 11, 2010 | 8.480 | 8.642 | 8.463 | 8.608 | 135,812,576 | +0.31(+3.69%) |
Jun 10, 2010 | 8.302 | 8.413 | 8.157 | 8.302 | 278,197 | +0.22(+2.69%) |
Jun 09, 2010 | 8.152 | 8.213 | 8.012 | 8.085 | 155,452,352 | -0.01(-0.07%) |
Jun 08, 2010 | 8.090 | 8.113 | 7.990 | 8.090 | 2,155 | +0.01(+0.07%) |
Jun 07, 2010 | 8.263 | 8.291 | 8.074 | 8.085 | 123,466,432 | -0.13(-1.59%) |
Jun 04, 2010 | 8.207 | 8.374 | 8.168 | 8.216 | 139,974,048 | -0.27(-3.13%) |
Jun 03, 2010 | 8.486 | 8.541 | 8.419 | 8.482 | 61,484,848 | +0.02(+0.21%) |
Jun 02, 2010 | 8.463 | 8.475 | 8.308 | 8.463 | 88,972,840 | +0.12(+1.40%) |