Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.65 | 11.79 | 11.62 | 11.67 | 71,460,520 | -0.02(-0.14%) |
Mar 30, 2011 | 11.69 | 11.69 | 11.69 | 11.69 | 67,082,092 | -0.02(-0.21%) |
Mar 29, 2011 | 11.56 | 11.72 | 11.56 | 11.71 | 58,867,240 | +0.06(+0.54%) |
Mar 28, 2011 | 11.74 | 11.76 | 11.61 | 11.65 | 49,683,288 | -0.05(-0.39%) |
Mar 25, 2011 | 11.70 | 11.78 | 11.67 | 11.70 | 66,876,548 | +0.03(+0.25%) |
Mar 24, 2011 | 11.49 | 11.70 | 11.39 | 11.67 | 86,121,624 | +0.22(+1.91%) |
Mar 23, 2011 | 11.43 | 11.49 | 11.35 | 11.45 | 59,973,288 | -0.01(-0.10%) |
Mar 22, 2011 | 11.47 | 11.54 | 11.39 | 11.46 | 79,942,760 | -0.02(-0.18%) |
Mar 21, 2011 | 11.50 | 11.55 | 11.45 | 11.48 | 82,881,424 | -0.12(-1.02%) |
Mar 18, 2011 | 11.61 | 11.66 | 11.48 | 11.60 | 138,975,920 | +0.17(+1.51%) |
Mar 17, 2011 | 11.22 | 11.46 | 11.20 | 11.43 | 102,682,680 | +0.33(+3.00%) |
Mar 16, 2011 | 11.29 | 11.32 | 11.01 | 11.09 | 121,903,152 | -0.26(-2.33%) |
Mar 15, 2011 | 11.33 | 11.41 | 11.29 | 11.36 | 138,251,168 | -0.03(-0.25%) |
Mar 14, 2011 | 11.18 | 11.64 | 11.18 | 11.39 | 294,933,312 | +0.20(+1.75%) |
Mar 11, 2011 | 11.12 | 11.24 | 11.09 | 11.19 | 69,815,944 | +0.07(+0.62%) |
Mar 10, 2011 | 11.24 | 11.25 | 11.12 | 11.12 | 74,535,768 | -0.18(-1.58%) |
Mar 09, 2011 | 11.27 | 11.32 | 11.21 | 11.30 | 50,766,172 | -0.01(-0.10%) |
Mar 08, 2011 | 11.28 | 11.35 | 11.20 | 11.31 | 65,604,516 | +0.04(+0.36%) |
Mar 07, 2011 | 11.29 | 11.30 | 11.12 | 11.27 | 79,691,160 | -0.03(-0.25%) |
Mar 04, 2011 | 11.33 | 11.44 | 11.22 | 11.30 | 88,854,688 | -0.06(-0.56%) |
Mar 03, 2011 | 11.14 | 11.40 | 11.10 | 11.36 | 102,347,464 | +0.33(+3.02%) |
Mar 02, 2011 | 11.02 | 11.04 | 10.90 | 11.03 | 80,852,216 | +0.03(+0.26%) |
Mar 01, 2011 | 11.12 | 11.20 | 11.00 | 11.00 | 90,197,472 | -0.06(-0.52%) |
Feb 28, 2011 | 10.89 | 11.10 | 10.86 | 11.06 | 86,716,232 | +0.22(+2.01%) |
Feb 25, 2011 | 10.87 | 10.90 | 10.76 | 10.84 | 54,196,736 | -0.02(-0.21%) |
Feb 24, 2011 | 10.81 | 10.90 | 10.73 | 10.86 | 71,001,176 | +0.08(+0.75%) |
Feb 23, 2011 | 10.79 | 10.85 | 10.73 | 10.78 | 75,053,424 | -0.07(-0.69%) |
Feb 22, 2011 | 10.85 | 10.99 | 10.76 | 10.86 | 107,794,424 | -0.17(-1.56%) |
Feb 18, 2011 | 11.13 | 11.13 | 10.97 | 11.03 | 70,539,152 | -0.10(-0.93%) |
Feb 17, 2011 | 11.05 | 11.14 | 10.93 | 11.13 | 74,250,728 | +0.05(+0.47%) |
Feb 16, 2011 | 10.97 | 11.10 | 10.92 | 11.08 | 65,122,316 | +0.13(+1.21%) |
Feb 15, 2011 | 10.90 | 10.95 | 10.81 | 10.95 | 64,862,748 | +0.00(+0.00%) |
Feb 14, 2011 | 10.82 | 10.95 | 10.76 | 10.95 | 62,134,624 | +0.13(+1.18%) |
Feb 11, 2011 | 10.75 | 10.89 | 10.70 | 10.82 | 72,898,912 | -0.08(-0.70%) |
Feb 10, 2011 | 10.93 | 10.95 | 10.86 | 10.90 | 67,811,928 | -0.05(-0.47%) |
Feb 09, 2011 | 10.97 | 10.99 | 10.83 | 10.95 | 59,297,780 | -0.06(-0.57%) |
Feb 08, 2011 | 10.92 | 11.02 | 10.92 | 11.01 | 43,902,752 | +0.07(+0.63%) |
Feb 07, 2011 | 11.08 | 11.09 | 10.91 | 10.94 | 70,844,768 | -0.15(-1.35%) |
Feb 04, 2011 | 10.97 | 11.09 | 10.89 | 11.09 | 75,963,712 | +0.23(+2.12%) |
Feb 03, 2011 | 10.84 | 11.06 | 10.72 | 10.86 | 113,908,432 | -0.03(-0.32%) |
Feb 02, 2011 | 10.97 | 11.04 | 10.82 | 10.90 | 127,267,104 | -0.03(-0.31%) |
Feb 01, 2011 | 10.52 | 11.03 | 10.50 | 10.93 | 236,462,800 | +0.57(+5.49%) |
Jan 31, 2011 | 10.35 | 10.43 | 10.33 | 10.36 | 73,902,752 | +0.04(+0.39%) |
Jan 28, 2011 | 10.54 | 10.56 | 10.32 | 10.32 | 82,269,816 | -0.19(-1.78%) |
Jan 27, 2011 | 10.45 | 10.53 | 10.39 | 10.51 | 75,216,552 | +0.07(+0.65%) |
Jan 26, 2011 | 10.58 | 10.58 | 10.44 | 10.44 | 95,655,160 | -0.06(-0.60%) |
Jan 25, 2011 | 10.58 | 10.67 | 10.47 | 10.51 | 123,708,520 | -0.02(-0.22%) |
Jan 24, 2011 | 10.43 | 10.54 | 10.41 | 10.53 | 110,423,040 | +0.09(+0.82%) |
Jan 21, 2011 | 10.38 | 10.45 | 10.33 | 10.44 | 69,868,720 | +0.07(+0.65%) |
Jan 20, 2011 | 10.42 | 10.45 | 10.25 | 10.37 | 88,677,640 | -0.05(-0.44%) |
Jan 19, 2011 | 10.48 | 10.52 | 10.32 | 10.42 | 67,134,256 | -0.03(-0.33%) |
Jan 18, 2011 | 10.44 | 10.49 | 10.40 | 10.45 | 55,034,484 | +0.02(+0.22%) |
Jan 14, 2011 | 10.35 | 10.44 | 10.32 | 10.43 | 52,910,564 | +0.07(+0.66%) |
Jan 13, 2011 | 10.43 | 10.51 | 10.32 | 10.36 | 80,694,488 | -0.09(-0.82%) |
Jan 12, 2011 | 10.40 | 10.47 | 10.36 | 10.45 | 48,222,740 | +0.09(+0.82%) |
Jan 11, 2011 | 10.34 | 10.42 | 10.31 | 10.36 | 57,288,004 | -0.02(-0.16%) |
Jan 10, 2011 | 10.36 | 10.43 | 10.33 | 10.38 | 197,705,056 | -0.05(-0.49%) |
Jan 07, 2011 | 10.35 | 10.45 | 10.24 | 10.43 | 229,790,224 | +0.15(+1.51%) |
Jan 06, 2011 | 10.40 | 10.43 | 10.22 | 10.28 | 205,409,456 | +0.00(+0.05%) |
Jan 05, 2011 | 10.19 | 10.37 | 10.16 | 10.27 | 114,054,392 | +0.04(+0.39%) |
Jan 04, 2011 | 10.12 | 10.24 | 10.03 | 10.23 | 73,935,336 | +0.11(+1.06%) |
Jan 03, 2011 | 10.07 | 10.15 | 10.02 | 10.12 | 56,867,404 | +0.16(+1.66%) |
Dec 31, 2010 | 9.919 | 10.00 | 9.914 | 9.959 | 41,911,688 | +0.01(+0.11%) |
Dec 30, 2010 | 9.953 | 9.988 | 9.925 | 9.948 | 52,477,312 | -0.06(-0.62%) |
Dec 29, 2010 | 10.06 | 10.07 | 9.982 | 10.01 | 41,727,588 | +0.01(+0.06%) |
Dec 28, 2010 | 9.942 | 10.07 | 9.925 | 10.00 | 52,646,996 | +0.06(+0.57%) |
Dec 27, 2010 | 9.959 | 9.982 | 9.914 | 9.948 | 34,724,620 | -0.07(-0.68%) |
Dec 23, 2010 | 9.982 | 10.04 | 9.976 | 10.02 | 38,190,084 | +0.03(+0.28%) |
Dec 22, 2010 | 9.880 | 9.988 | 9.840 | 9.988 | 62,674,732 | +0.10(+1.04%) |
Dec 21, 2010 | 9.794 | 9.919 | 9.754 | 9.885 | 88,897,320 | +0.09(+0.87%) |
Dec 20, 2010 | 9.675 | 9.817 | 9.658 | 9.800 | 69,754,848 | +0.11(+1.17%) |
Dec 17, 2010 | 9.726 | 9.743 | 9.663 | 9.686 | 91,656,568 | -0.11(-1.10%) |
Dec 16, 2010 | 9.709 | 9.794 | 9.680 | 9.794 | 62,894,484 | +0.08(+0.82%) |
Dec 15, 2010 | 9.698 | 9.834 | 9.695 | 9.715 | 68,070,736 | -0.02(-0.18%) |
Dec 14, 2010 | 9.823 | 9.840 | 9.703 | 9.732 | 91,809,616 | -0.05(-0.47%) |
Dec 13, 2010 | 9.760 | 9.868 | 9.703 | 9.777 | 83,109,128 | +0.10(+1.00%) |
Dec 10, 2010 | 9.533 | 9.703 | 9.470 | 9.680 | 75,480,104 | +0.15(+1.56%) |
Dec 09, 2010 | 9.544 | 9.555 | 9.436 | 9.532 | 55,739,520 | +0.02(+0.23%) |
Dec 08, 2010 | 9.527 | 9.601 | 9.470 | 9.510 | 75,328,968 | -0.03(-0.30%) |
Dec 07, 2010 | 9.629 | 9.652 | 9.521 | 9.538 | 109,807,016 | -0.02(-0.24%) |
Dec 06, 2010 | 9.498 | 9.732 | 9.487 | 9.561 | 93,738,328 | +0.05(+0.54%) |
Dec 03, 2010 | 9.510 | 9.515 | 9.442 | 9.510 | 73,043,296 | +0.02(+0.18%) |
Dec 02, 2010 | 9.550 | 9.561 | 9.453 | 9.493 | 59,080,604 | -0.01(-0.07%) |
Dec 01, 2010 | 9.379 | 9.527 | 9.339 | 9.499 | 78,827,880 | +0.23(+2.53%) |
Nov 30, 2010 | 9.351 | 9.368 | 9.254 | 9.265 | 76,985,744 | -0.15(-1.63%) |
Nov 29, 2010 | 9.334 | 9.453 | 9.242 | 9.419 | 68,711,304 | +0.04(+0.42%) |
Nov 26, 2010 | 9.425 | 9.453 | 9.362 | 9.379 | 28,975,020 | -0.11(-1.21%) |
Nov 24, 2010 | 9.430 | 9.494 | 9.494 | 9.494 | 41,221,668 | +0.07(+0.73%) |
Nov 23, 2010 | 9.396 | 9.515 | 9.345 | 9.425 | 69,720,984 | -0.03(-0.36%) |
Nov 22, 2010 | 9.476 | 9.515 | 9.385 | 9.459 | 56,803,308 | -0.10(-1.00%) |
Nov 19, 2010 | 9.504 | 9.572 | 9.481 | 9.554 | 57,542,688 | -0.02(-0.19%) |
Nov 18, 2010 | 9.413 | 9.607 | 9.413 | 9.572 | 51,417,580 | +0.20(+2.12%) |
Nov 17, 2010 | 9.385 | 9.476 | 9.368 | 9.373 | 66,521,272 | -0.07(-0.72%) |
Nov 16, 2010 | 9.453 | 9.527 | 9.390 | 9.442 | 75,669,232 | -0.22(-2.24%) |
Nov 15, 2010 | 9.652 | 9.680 | 9.510 | 9.658 | 64,077,208 | +0.07(+0.77%) |
Nov 12, 2010 | 9.578 | 9.653 | 9.533 | 9.584 | 71,772,264 | -0.07(-0.77%) |
Nov 11, 2010 | 9.453 | 9.675 | 9.447 | 9.658 | 77,798,048 | +0.08(+0.83%) |
Nov 10, 2010 | 9.641 | 9.643 | 9.470 | 9.578 | 94,828,504 | -0.09(-0.88%) |
Nov 09, 2010 | 9.709 | 9.743 | 9.641 | 9.663 | 81,827,600 | -0.04(-0.41%) |
Nov 08, 2010 | 9.703 | 9.737 | 9.624 | 9.703 | 66,264,832 | -0.07(-0.70%) |
Nov 05, 2010 | 9.897 | 9.942 | 9.698 | 9.771 | 101,066,464 | -0.11(-1.15%) |
Nov 04, 2010 | 9.999 | 9.999 | 9.834 | 9.885 | 102,148,024 | -0.02(-0.17%) |
Nov 03, 2010 | 9.857 | 9.942 | 9.823 | 9.902 | 89,680,120 | +0.08(+0.80%) |
Nov 02, 2010 | 9.930 | 10.03 | 9.711 | 9.823 | 124,128,968 | -0.10(-0.96%) |
Nov 01, 2010 | 9.925 | 10.04 | 9.852 | 9.919 | 74,439,960 | +0.12(+1.18%) |
Oct 29, 2010 | 9.891 | 9.891 | 9.733 | 9.804 | 71,456,768 | -0.09(-0.88%) |
Oct 28, 2010 | 9.801 | 9.908 | 9.773 | 9.891 | 60,418,024 | +0.16(+1.68%) |
Oct 27, 2010 | 9.793 | 9.846 | 9.666 | 9.728 | 80,798,384 | -0.19(-1.93%) |
Oct 25, 2010 | 9.891 | 9.978 | 9.885 | 9.919 | 119,020,192 | +0.07(+0.69%) |
Oct 22, 2010 | 9.914 | 9.936 | 9.823 | 9.852 | 145,706,224 | -0.07(-0.74%) |
Oct 21, 2010 | 9.925 | 10.08 | 9.869 | 9.925 | 136,104,272 | -0.02(-0.17%) |
Oct 20, 2010 | 9.829 | 9.992 | 9.739 | 9.942 | 75,580,976 | +0.15(+1.55%) |
Oct 19, 2010 | 9.936 | 9.984 | 9.711 | 9.790 | 86,449,344 | -0.23(-2.25%) |
Oct 18, 2010 | 9.981 | 10.06 | 9.919 | 10.01 | 75,851,248 | +0.02(+0.23%) |
Oct 15, 2010 | 10.01 | 10.05 | 9.920 | 9.992 | 70,684,528 | +0.05(+0.45%) |
Oct 14, 2010 | 9.987 | 10.04 | 9.891 | 9.947 | 62,546,796 | -0.03(-0.34%) |
Oct 13, 2010 | 9.902 | 10.05 | 9.874 | 9.981 | 87,360,176 | +0.14(+1.44%) |
Oct 12, 2010 | 9.846 | 9.874 | 9.722 | 9.840 | 81,492,800 | +0.06(+0.57%) |
Oct 11, 2010 | 9.829 | 9.852 | 9.733 | 9.784 | 39,705,992 | -0.05(-0.46%) |
Oct 08, 2010 | 9.829 | 9.852 | 9.784 | 9.829 | 49,798,084 | +0.05(+0.46%) |
Oct 07, 2010 | 9.784 | 9.857 | 9.750 | 9.784 | 10,418 | +0.07(+0.70%) |
Oct 06, 2010 | 9.705 | 9.784 | 9.666 | 9.716 | 63,397,616 | +0.01(+0.12%) |
Oct 05, 2010 | 9.632 | 9.711 | 9.604 | 9.705 | 56,399 | +0.19(+2.01%) |
Oct 04, 2010 | 9.626 | 9.683 | 9.491 | 9.514 | 72,250,976 | -0.16(-1.63%) |
Oct 01, 2010 | 9.671 | 9.733 | 9.632 | 9.671 | 63,101,688 | +0.00(+0.04%) |
Sep 30, 2010 | 9.664 | 9.852 | 9.660 | 9.668 | 493,483 | -0.13(-1.30%) |
Sep 29, 2010 | 9.795 | 9.852 | 9.733 | 9.795 | 8,737 | -0.01(-0.06%) |
Sep 28, 2010 | 9.683 | 9.840 | 9.610 | 9.801 | 13,027 | +0.14(+1.40%) |
Sep 27, 2010 | 9.807 | 9.812 | 9.643 | 9.666 | 49,591,712 | -0.13(-1.32%) |
Sep 24, 2010 | 9.694 | 9.801 | 9.655 | 9.795 | 59,895,412 | +0.20(+2.11%) |
Sep 23, 2010 | 9.593 | 9.705 | 9.581 | 9.593 | 67,335,928 | -0.10(-1.05%) |
Sep 22, 2010 | 9.638 | 9.722 | 9.615 | 9.694 | 92,429,136 | +0.01(+0.06%) |
Sep 21, 2010 | 9.705 | 9.728 | 9.621 | 9.688 | 77,949,432 | -0.04(-0.38%) |
Sep 20, 2010 | 9.615 | 9.756 | 9.593 | 9.725 | 55,805,956 | +0.12(+1.25%) |
Sep 17, 2010 | 9.605 | 9.716 | 9.587 | 9.605 | 94,749,928 | -0.12(-1.22%) |
Sep 15, 2010 | 9.610 | 9.773 | 9.587 | 9.724 | 98,081,712 | +0.11(+1.13%) |
Sep 14, 2010 | 9.531 | 9.694 | 9.525 | 9.615 | 3,552 | +0.06(+0.65%) |
Sep 13, 2010 | 9.576 | 9.655 | 9.486 | 9.553 | 84,941,888 | -0.01(-0.12%) |
Sep 10, 2010 | 9.480 | 9.570 | 9.463 | 9.565 | 74,664,624 | +0.12(+1.31%) |
Sep 09, 2010 | 9.418 | 9.514 | 9.379 | 9.441 | 92,681,592 | +0.12(+1.27%) |
Sep 08, 2010 | 9.204 | 9.373 | 9.176 | 9.322 | 753,539 | +0.13(+1.41%) |
Sep 07, 2010 | 9.255 | 9.261 | 9.125 | 9.193 | 46,222 | -0.80(-8.00%) |
Sep 06, 2010 | 9.570 | 9.992 | 9.570 | 9.992 | 1,065 | +0.73(+7.84%) |
Sep 03, 2010 | 9.272 | 9.339 | 9.221 | 9.266 | 58,633,692 | +0.03(+0.37%) |
Sep 02, 2010 | 9.193 | 9.249 | 9.148 | 9.232 | 5,922 | +0.06(+0.68%) |
Sep 01, 2010 | 9.080 | 9.215 | 9.047 | 9.170 | 80,593,448 | +0.20(+2.20%) |
Aug 31, 2010 | 8.968 | 9.063 | 8.889 | 8.973 | 192,914 | +0.03(+0.38%) |
Aug 30, 2010 | 9.035 | 9.125 | 8.928 | 8.940 | 68,812,800 | -0.12(-1.31%) |
Aug 27, 2010 | 9.058 | 9.075 | 8.878 | 9.058 | 67,968,776 | +0.05(+0.50%) |
Aug 26, 2010 | 8.985 | 9.058 | 8.900 | 9.013 | 19,502 | +0.01(+0.13%) |
Aug 25, 2010 | 8.878 | 9.041 | 8.816 | 9.002 | 6,682 | +0.11(+1.20%) |
Aug 24, 2010 | 8.973 | 8.990 | 8.878 | 8.895 | 122,083 | -0.17(-1.86%) |
Aug 23, 2010 | 9.120 | 9.142 | 8.996 | 9.063 | 104,763,320 | +0.10(+1.13%) |
Aug 20, 2010 | 8.957 | 9.016 | 8.923 | 8.962 | 87,218,424 | -0.06(-0.69%) |
Aug 19, 2010 | 9.047 | 9.080 | 8.906 | 9.024 | 61,559 | -0.04(-0.43%) |
Aug 18, 2010 | 9.125 | 9.201 | 9.013 | 9.063 | 30,407 | -0.10(-1.04%) |
Aug 17, 2010 | 9.137 | 9.232 | 9.081 | 9.159 | 46,981 | +0.14(+1.50%) |
Aug 16, 2010 | 8.996 | 9.103 | 8.923 | 9.024 | 64,398,088 | -0.03(-0.31%) |
Aug 13, 2010 | 9.052 | 9.148 | 9.024 | 9.052 | 57,565,244 | -0.07(-0.80%) |
Aug 12, 2010 | 8.951 | 9.137 | 8.928 | 9.125 | 86,082,960 | +0.12(+1.31%) |
Aug 11, 2010 | 9.176 | 9.199 | 9.002 | 9.007 | 80,140 | -0.22(-2.38%) |
Aug 10, 2010 | 9.170 | 9.345 | 9.154 | 9.227 | 621 | -0.02(-0.18%) |
Aug 09, 2010 | 9.170 | 9.277 | 9.067 | 9.244 | 85,408,392 | +0.10(+1.11%) |
Aug 06, 2010 | 9.142 | 9.165 | 9.007 | 9.142 | 91,717,272 | +0.03(+0.31%) |
Aug 05, 2010 | 9.227 | 9.277 | 9.047 | 9.114 | 3,677 | -0.14(-1.52%) |
Aug 04, 2010 | 9.154 | 9.300 | 9.073 | 9.255 | 45,187 | +0.16(+1.73%) |
Aug 03, 2010 | 8.908 | 9.175 | 8.880 | 9.097 | 195,174 | +0.48(+5.56%) |
Aug 02, 2010 | 8.440 | 8.618 | 8.407 | 8.618 | 98,323,544 | +0.27(+3.20%) |
Jul 30, 2010 | 8.351 | 8.424 | 8.284 | 8.351 | 79,104,256 | -0.05(-0.60%) |
Jul 29, 2010 | 8.451 | 8.585 | 8.362 | 8.401 | 8,749 | +0.05(+0.60%) |
Jul 28, 2010 | 8.351 | 8.596 | 8.323 | 8.351 | 16,246 | -0.15(-1.77%) |
Jul 27, 2010 | 8.502 | 8.552 | 8.346 | 8.502 | 51,951 | +0.14(+1.66%) |
Jul 26, 2010 | 8.145 | 8.401 | 8.134 | 8.362 | 99,671,784 | +0.24(+3.02%) |
Jul 23, 2010 | 8.212 | 8.240 | 8.012 | 8.117 | 95,559,416 | -0.13(-1.55%) |
Jul 22, 2010 | 8.134 | 8.279 | 8.123 | 8.245 | 48,839 | +0.17(+2.14%) |
Jul 21, 2010 | 8.101 | 8.195 | 8.028 | 8.073 | 75,951,016 | -0.03(-0.34%) |
Jul 20, 2010 | 8.101 | 8.156 | 8.039 | 8.101 | 84,668,400 | -0.10(-1.22%) |
Jul 19, 2010 | 8.140 | 8.262 | 8.117 | 8.201 | 58,742,916 | +0.09(+1.17%) |
Jul 16, 2010 | 8.106 | 8.318 | 8.101 | 8.106 | 85,833,256 | -0.17(-2.08%) |
Jul 15, 2010 | 8.268 | 8.312 | 8.156 | 8.279 | 78,348,816 | +0.02(+0.20%) |
Jul 14, 2010 | 8.201 | 8.329 | 8.156 | 8.262 | 113,890 | +0.03(+0.34%) |
Jul 13, 2010 | 8.234 | 8.407 | 8.218 | 8.234 | 79,066 | -0.08(-0.94%) |
Jul 12, 2010 | 8.201 | 8.318 | 8.179 | 8.312 | 68,905,568 | +0.09(+1.08%) |
Jul 09, 2010 | 8.223 | 8.273 | 8.145 | 8.223 | 58,591,716 | -0.03(-0.34%) |
Jul 08, 2010 | 8.229 | 8.340 | 8.140 | 8.251 | 56,630 | +0.11(+1.37%) |
Jul 07, 2010 | 7.967 | 8.145 | 7.906 | 8.140 | 97,451,512 | +0.18(+2.31%) |
Jul 06, 2010 | 7.978 | 8.023 | 7.874 | 7.956 | 46,067 | +0.08(+1.06%) |
Jul 02, 2010 | 7.872 | 7.995 | 7.850 | 7.872 | 73,200,136 | -0.04(-0.49%) |
Jul 01, 2010 | 7.878 | 7.978 | 7.794 | 7.911 | 121,923,512 | -0.03(-0.35%) |
Jun 30, 2010 | 7.939 | 8.062 | 7.889 | 7.939 | 61,526 | -0.01(-0.14%) |
Jun 29, 2010 | 8.034 | 8.062 | 7.895 | 7.950 | 83,524 | -0.20(-2.46%) |
Jun 25, 2010 | 8.151 | 8.190 | 8.017 | 8.151 | 105,315,688 | +0.10(+1.24%) |
Jun 24, 2010 | 8.140 | 8.201 | 8.000 | 8.051 | 144,667 | -0.23(-2.82%) |
Jun 23, 2010 | 8.340 | 8.340 | 8.245 | 8.284 | 180,945 | -0.05(-0.60%) |
Jun 22, 2010 | 8.435 | 8.485 | 8.335 | 8.335 | 140,079 | -0.07(-0.86%) |
Jun 21, 2010 | 8.552 | 8.563 | 8.357 | 8.407 | 82,080,472 | -0.06(-0.72%) |
Jun 18, 2010 | 8.468 | 8.657 | 8.400 | 8.468 | 125,415,464 | -0.14(-1.68%) |
Jun 17, 2010 | 8.591 | 8.613 | 8.424 | 8.613 | 2,464 | -0.01(-0.06%) |
Jun 16, 2010 | 8.618 | 8.669 | 8.552 | 8.618 | 68,116,376 | -0.02(-0.26%) |
Jun 15, 2010 | 8.641 | 8.646 | 8.518 | 8.641 | 10,582 | +0.11(+1.24%) |
Jun 14, 2010 | 8.663 | 8.685 | 8.518 | 8.535 | 92,071,600 | -0.07(-0.84%) |
Jun 11, 2010 | 8.479 | 8.641 | 8.463 | 8.607 | 135,826,608 | +0.31(+3.69%) |
Jun 10, 2010 | 8.301 | 8.412 | 8.156 | 8.301 | 278,226 | +0.22(+2.69%) |
Jun 09, 2010 | 8.151 | 8.212 | 8.012 | 8.084 | 155,468,416 | -0.01(-0.07%) |
Jun 08, 2010 | 8.090 | 8.112 | 7.989 | 8.090 | 2,155 | +0.01(+0.07%) |
Jun 07, 2010 | 8.262 | 8.290 | 8.073 | 8.084 | 123,479,200 | -0.13(-1.59%) |
Jun 04, 2010 | 8.206 | 8.373 | 8.167 | 8.215 | 139,988,528 | -0.27(-3.13%) |
Jun 03, 2010 | 8.485 | 8.541 | 8.418 | 8.481 | 61,491,208 | +0.02(+0.21%) |
Jun 02, 2010 | 8.463 | 8.474 | 8.307 | 8.463 | 88,982,048 | +0.12(+1.40%) |
Jun 01, 2010 | 8.440 | 8.585 | 8.329 | 8.346 | 34,288 | -0.13(-1.58%) |
May 28, 2010 | 8.479 | 8.680 | 8.474 | 8.479 | 110,251,352 | -0.08(-0.91%) |
May 27, 2010 | 8.541 | 8.602 | 8.444 | 8.557 | 120,288,776 | +0.14(+1.72%) |
May 26, 2010 | 8.412 | 8.579 | 8.351 | 8.412 | 109,802 | +0.03(+0.33%) |
May 25, 2010 | 8.323 | 8.407 | 8.212 | 8.385 | 73,606 | -0.09(-1.05%) |
May 24, 2010 | 8.507 | 8.563 | 8.435 | 8.474 | 97,303,896 | -0.10(-1.17%) |
May 21, 2010 | 8.346 | 8.585 | 8.329 | 8.574 | 183,989,408 | -0.04(-0.52%) |
May 20, 2010 | 8.526 | 8.674 | 8.474 | 8.618 | 524,433 | -0.19(-2.15%) |
May 19, 2010 | 8.769 | 8.875 | 8.685 | 8.808 | 147,377,728 | +0.00(+0.00%) |
May 18, 2010 | 8.986 | 9.047 | 8.785 | 8.808 | 442,591 | -0.22(-2.41%) |
May 17, 2010 | 9.019 | 9.058 | 8.785 | 9.025 | 177,495,680 | +0.01(+0.06%) |
May 14, 2010 | 9.019 | 9.209 | 8.941 | 9.019 | 112,570,256 | -0.20(-2.17%) |
May 13, 2010 | 9.376 | 9.431 | 9.209 | 9.220 | 121,069,320 | -0.22(-2.36%) |
May 12, 2010 | 9.454 | 9.515 | 9.309 | 9.442 | 96,129,056 | -0.03(-0.29%) |
May 11, 2010 | 9.504 | 9.570 | 9.442 | 9.470 | 114,599 | +0.01(+0.06%) |
May 10, 2010 | 9.431 | 9.493 | 9.376 | 9.465 | 146,560,128 | +0.30(+3.28%) |
May 07, 2010 | 9.298 | 9.360 | 9.120 | 9.164 | 192,009,296 | -0.34(-3.57%) |
May 06, 2010 | 9.554 | 9.583 | 8.824 | 9.504 | 5,388 | -0.02(-0.18%) |
May 05, 2010 | 9.598 | 9.654 | 9.504 | 9.520 | 178,335,776 | +0.01(+0.12%) |
May 04, 2010 | 9.449 | 9.581 | 9.399 | 9.509 | 416,158 | +0.19(+2.07%) |
May 03, 2010 | 9.256 | 9.366 | 9.157 | 9.316 | 130,533,880 | +0.10(+1.14%) |
Apr 30, 2010 | 9.360 | 9.366 | 9.190 | 9.212 | 92,697,992 | -0.08(-0.83%) |
Apr 29, 2010 | 9.162 | 9.372 | 9.162 | 9.289 | 122,497,424 | +0.18(+2.00%) |
Apr 28, 2010 | 9.074 | 9.168 | 9.030 | 9.107 | 110,101,064 | +0.04(+0.43%) |
Apr 27, 2010 | 9.206 | 9.283 | 9.035 | 9.068 | 665,250 | -0.20(-2.14%) |
Apr 26, 2010 | 9.289 | 9.349 | 9.200 | 9.267 | 151,505,200 | -0.05(-0.53%) |
Apr 23, 2010 | 9.052 | 9.372 | 9.035 | 9.316 | 178,445,744 | +0.24(+2.61%) |
Apr 22, 2010 | 9.091 | 9.124 | 8.997 | 9.080 | 126,541,368 | -0.07(-0.72%) |
Apr 21, 2010 | 9.146 | 9.267 | 9.057 | 9.146 | 1,010,180 | -0.09(-0.95%) |
Apr 20, 2010 | 9.272 | 9.294 | 9.217 | 9.234 | 69,693 | -0.02(-0.18%) |
Apr 19, 2010 | 9.223 | 9.267 | 9.146 | 9.250 | 119,662,528 | -0.01(-0.06%) |
Apr 16, 2010 | 9.355 | 9.372 | 9.256 | 9.256 | 137,079,664 | -0.10(-1.12%) |
Apr 15, 2010 | 9.394 | 9.454 | 9.344 | 9.360 | 108,183,808 | -0.04(-0.47%) |
Apr 14, 2010 | 9.465 | 9.465 | 9.333 | 9.405 | 174,025,216 | -0.06(-0.64%) |
Apr 13, 2010 | 9.482 | 9.504 | 9.421 | 9.465 | 120,070,312 | -0.06(-0.64%) |
Apr 12, 2010 | 9.542 | 9.548 | 9.471 | 9.526 | 89,379,680 | +0.02(+0.23%) |
Apr 09, 2010 | 9.476 | 9.537 | 9.460 | 9.504 | 79,866,960 | +0.06(+0.64%) |
Apr 08, 2010 | 9.405 | 9.454 | 9.377 | 9.443 | 95,456,080 | +0.04(+0.41%) |
Apr 07, 2010 | 9.377 | 9.432 | 9.360 | 9.405 | 153,440,784 | +0.06(+0.65%) |
Apr 06, 2010 | 9.333 | 9.394 | 9.289 | 9.344 | 140,823,696 | +0.04(+0.41%) |
Apr 05, 2010 | 9.443 | 9.443 | 9.283 | 9.305 | 124,677,256 | -0.10(-1.11%) |