Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 10.58 | 10.64 | 10.52 | 10.52 | 73,194,912 | -0.15(-1.45%) |
Oct 28, 2011 | 10.58 | 10.70 | 10.52 | 10.68 | 67,778,264 | +0.10(+0.92%) |
Oct 27, 2011 | 10.48 | 10.65 | 10.43 | 10.58 | 104,598,448 | +0.26(+2.50%) |
Oct 26, 2011 | 10.30 | 10.33 | 10.22 | 10.32 | 77,975,688 | +0.12(+1.20%) |
Oct 25, 2011 | 10.31 | 10.36 | 10.17 | 10.20 | 93,893,408 | -0.17(-1.63%) |
Oct 24, 2011 | 10.45 | 10.46 | 10.33 | 10.37 | 67,421,120 | -0.09(-0.86%) |
Oct 21, 2011 | 10.50 | 10.54 | 10.40 | 10.46 | 84,198,072 | +0.05(+0.48%) |
Oct 20, 2011 | 10.34 | 10.43 | 10.28 | 10.41 | 87,362,832 | -0.04(-0.34%) |
Oct 19, 2011 | 10.51 | 10.54 | 10.39 | 10.44 | 54,945,144 | -0.04(-0.41%) |
Oct 18, 2011 | 10.43 | 10.53 | 10.33 | 10.49 | 55,515,108 | +0.07(+0.65%) |
Oct 17, 2011 | 10.48 | 10.55 | 10.39 | 10.42 | 51,499,180 | -0.05(-0.51%) |
Oct 14, 2011 | 10.54 | 10.57 | 10.40 | 10.47 | 66,292,592 | +0.03(+0.24%) |
Oct 13, 2011 | 10.35 | 10.45 | 10.30 | 10.45 | 55,809,348 | +0.04(+0.38%) |
Oct 12, 2011 | 10.38 | 10.49 | 10.28 | 10.41 | 72,139,632 | +0.08(+0.76%) |
Oct 11, 2011 | 10.37 | 10.41 | 10.31 | 10.33 | 61,604,336 | -0.14(-1.37%) |
Oct 10, 2011 | 10.35 | 10.47 | 10.33 | 10.47 | 57,933,812 | +0.26(+2.57%) |
Oct 07, 2011 | 10.30 | 10.31 | 10.16 | 10.21 | 62,368,612 | +0.01(+0.11%) |
Oct 06, 2011 | 10.14 | 10.21 | 10.11 | 10.20 | 61,738,872 | +0.04(+0.35%) |
Oct 05, 2011 | 10.05 | 10.17 | 10.01 | 10.16 | 89,766,952 | +0.15(+1.54%) |
Oct 04, 2011 | 9.917 | 10.03 | 9.741 | 10.01 | 122,550,784 | +0.05(+0.53%) |
Oct 03, 2011 | 10.11 | 10.20 | 9.956 | 9.956 | 90,912,672 | -0.13(-1.26%) |
Sep 30, 2011 | 10.16 | 10.25 | 10.08 | 10.08 | 78,610,552 | -0.11(-1.11%) |
Sep 29, 2011 | 10.23 | 10.24 | 10.07 | 10.20 | 96,630,168 | +0.10(+1.02%) |
Sep 28, 2011 | 10.18 | 10.29 | 10.08 | 10.09 | 61,220,872 | -0.04(-0.42%) |
Sep 27, 2011 | 10.17 | 10.25 | 10.09 | 10.14 | 83,251,168 | +0.12(+1.16%) |
Sep 26, 2011 | 9.921 | 10.05 | 9.900 | 10.02 | 185,698,128 | +0.17(+1.76%) |
Sep 23, 2011 | 9.818 | 9.882 | 9.727 | 9.847 | 293,600,512 | +0.04(+0.36%) |
Sep 22, 2011 | 9.872 | 9.924 | 9.709 | 9.811 | 356,366,464 | -0.19(-1.94%) |
Sep 21, 2011 | 10.23 | 10.25 | 9.995 | 10.01 | 73,106,016 | -0.19(-1.91%) |
Sep 20, 2011 | 10.17 | 10.32 | 10.14 | 10.20 | 58,394,872 | +0.10(+0.94%) |
Sep 19, 2011 | 10.09 | 10.14 | 10.01 | 10.10 | 61,229,124 | -0.13(-1.24%) |
Sep 16, 2011 | 10.19 | 10.23 | 10.09 | 10.23 | 96,914,488 | +0.14(+1.40%) |
Sep 15, 2011 | 9.978 | 10.13 | 9.967 | 10.09 | 61,668,336 | +0.10(+0.99%) |
Sep 14, 2011 | 9.963 | 10.08 | 9.801 | 9.992 | 65,148,444 | +0.05(+0.50%) |
Sep 13, 2011 | 9.854 | 9.985 | 9.808 | 9.942 | 68,029,096 | +0.08(+0.86%) |
Sep 12, 2011 | 9.652 | 9.872 | 9.649 | 9.857 | 72,224,016 | +0.12(+1.23%) |
Sep 09, 2011 | 9.829 | 9.851 | 9.712 | 9.737 | 101,753,376 | -0.15(-1.50%) |
Sep 08, 2011 | 9.889 | 9.946 | 9.864 | 9.886 | 61,998,116 | -0.06(-0.60%) |
Sep 07, 2011 | 9.925 | 9.946 | 9.840 | 9.946 | 69,294,448 | +0.11(+1.08%) |
Sep 06, 2011 | 9.879 | 9.896 | 9.730 | 9.840 | 94,642,016 | -0.08(-0.78%) |
Sep 02, 2011 | 9.921 | 10.03 | 9.907 | 9.917 | 74,845,888 | -0.08(-0.78%) |
Sep 01, 2011 | 10.11 | 10.14 | 9.988 | 9.995 | 106,539,664 | -0.07(-0.74%) |
Aug 31, 2011 | 10.56 | 10.57 | 9.900 | 10.07 | 319,353,056 | -0.40(-3.85%) |
Aug 30, 2011 | 10.36 | 10.54 | 10.34 | 10.47 | 64,037,860 | +0.13(+1.23%) |
Aug 29, 2011 | 10.38 | 10.42 | 10.31 | 10.35 | 65,937,060 | +0.08(+0.76%) |
Aug 26, 2011 | 10.21 | 10.33 | 10.06 | 10.27 | 64,315,668 | -0.01(-0.07%) |
Aug 25, 2011 | 10.40 | 10.48 | 10.24 | 10.27 | 67,235,808 | -0.13(-1.26%) |
Aug 24, 2011 | 10.21 | 10.43 | 10.18 | 10.41 | 70,837,520 | +0.16(+1.55%) |
Aug 23, 2011 | 10.06 | 10.25 | 10.04 | 10.25 | 83,925,416 | +0.19(+1.86%) |
Aug 22, 2011 | 10.14 | 10.14 | 9.994 | 10.06 | 101,493,904 | +0.16(+1.64%) |
Aug 19, 2011 | 9.967 | 10.12 | 9.896 | 9.896 | 107,532,296 | -0.17(-1.65%) |
Aug 18, 2011 | 10.24 | 10.27 | 9.971 | 10.06 | 129,667,832 | -0.25(-2.43%) |
Aug 17, 2011 | 10.23 | 10.36 | 10.22 | 10.31 | 71,750,128 | +0.13(+1.32%) |
Aug 16, 2011 | 10.08 | 10.22 | 10.06 | 10.18 | 61,957,528 | -0.01(-0.07%) |
Aug 15, 2011 | 10.08 | 10.20 | 10.02 | 10.19 | 74,076,456 | +0.21(+2.09%) |
Aug 12, 2011 | 10.06 | 10.23 | 9.900 | 9.978 | 120,464,840 | -0.08(-0.77%) |
Aug 11, 2011 | 9.907 | 10.14 | 9.833 | 10.06 | 148,904,240 | +0.20(+2.01%) |
Aug 10, 2011 | 10.22 | 10.25 | 9.811 | 9.857 | 175,323,840 | -0.34(-3.36%) |
Aug 09, 2011 | 10.01 | 10.22 | 9.663 | 10.20 | 216,639,248 | +0.41(+4.15%) |
Aug 08, 2011 | 10.01 | 10.22 | 9.741 | 9.794 | 203,582,384 | -0.43(-4.25%) |
Aug 05, 2011 | 10.27 | 10.34 | 9.974 | 10.23 | 152,114,432 | +0.05(+0.52%) |
Aug 04, 2011 | 10.32 | 10.33 | 10.18 | 10.18 | 125,522,232 | -0.25(-2.44%) |
Aug 03, 2011 | 10.32 | 10.44 | 10.25 | 10.43 | 77,831,344 | +0.11(+1.10%) |
Aug 02, 2011 | 10.42 | 10.47 | 10.29 | 10.32 | 82,579,104 | -0.12(-1.15%) |
Aug 01, 2011 | 10.63 | 10.64 | 10.32 | 10.44 | 80,542,992 | +0.09(+0.89%) |
Jul 29, 2011 | 10.25 | 10.37 | 10.17 | 10.35 | 77,774,672 | +0.00(+0.00%) |
Jul 28, 2011 | 10.58 | 10.65 | 10.29 | 10.35 | 140,345,968 | -0.25(-2.34%) |
Jul 27, 2011 | 10.57 | 10.68 | 10.56 | 10.59 | 76,410,416 | +0.01(+0.07%) |
Jul 26, 2011 | 10.58 | 10.64 | 10.56 | 10.59 | 50,410,280 | +0.01(+0.10%) |
Jul 25, 2011 | 10.61 | 10.67 | 10.55 | 10.58 | 60,098,960 | -0.14(-1.35%) |
Jul 22, 2011 | 10.62 | 10.73 | 10.54 | 10.72 | 77,865,416 | +0.01(+0.13%) |
Jul 21, 2011 | 10.77 | 10.87 | 10.69 | 10.71 | 107,282,448 | +0.02(+0.16%) |
Jul 20, 2011 | 10.72 | 10.74 | 10.64 | 10.69 | 56,136,632 | -0.04(-0.33%) |
Jul 19, 2011 | 10.66 | 10.73 | 10.59 | 10.72 | 60,580,040 | +0.07(+0.70%) |
Jul 18, 2011 | 10.67 | 10.67 | 10.55 | 10.65 | 62,135,960 | -0.07(-0.63%) |
Jul 15, 2011 | 10.85 | 10.85 | 10.68 | 10.72 | 93,245,424 | -0.10(-0.88%) |
Jul 14, 2011 | 10.91 | 10.94 | 10.80 | 10.81 | 61,417,328 | -0.08(-0.78%) |
Jul 13, 2011 | 10.91 | 10.99 | 10.86 | 10.90 | 44,545,192 | +0.02(+0.16%) |
Jul 12, 2011 | 10.85 | 11.01 | 10.85 | 10.88 | 60,960,332 | -0.01(-0.10%) |
Jul 11, 2011 | 10.93 | 10.95 | 10.85 | 10.89 | 54,666,112 | -0.12(-1.09%) |
Jul 08, 2011 | 10.98 | 11.06 | 10.97 | 11.01 | 52,725,116 | -0.03(-0.29%) |
Jul 07, 2011 | 11.05 | 11.07 | 10.99 | 11.04 | 62,201,604 | +0.00(+0.00%) |
Jul 06, 2011 | 11.08 | 11.10 | 11.00 | 11.04 | 51,071,252 | +0.01(+0.10%) |
Jul 05, 2011 | 11.07 | 11.08 | 11.01 | 11.03 | 59,883,948 | -0.02(-0.16%) |
Jul 01, 2011 | 10.96 | 11.07 | 10.94 | 11.05 | 57,501,184 | +0.09(+0.86%) |
Jun 30, 2011 | 10.95 | 10.99 | 10.92 | 10.95 | 116,510,736 | +0.05(+0.48%) |
Jun 29, 2011 | 10.87 | 10.94 | 10.84 | 10.90 | 57,273,100 | +0.08(+0.77%) |
Jun 28, 2011 | 10.77 | 10.83 | 10.73 | 10.82 | 49,354,172 | +0.09(+0.85%) |
Jun 27, 2011 | 10.69 | 10.79 | 10.64 | 10.73 | 53,771,940 | +0.11(+1.05%) |
Jun 24, 2011 | 10.73 | 10.74 | 10.62 | 10.62 | 57,868,108 | -0.10(-0.91%) |
Jun 23, 2011 | 10.68 | 10.72 | 10.56 | 10.71 | 70,252,464 | -0.06(-0.52%) |
Jun 22, 2011 | 10.81 | 10.87 | 10.77 | 10.77 | 51,168,956 | -0.08(-0.74%) |
Jun 21, 2011 | 10.86 | 10.93 | 10.80 | 10.85 | 103,296,504 | +0.05(+0.48%) |
Jun 20, 2011 | 10.83 | 10.84 | 10.78 | 10.80 | 50,132,620 | +0.07(+0.62%) |
Jun 17, 2011 | 10.69 | 10.79 | 10.68 | 10.73 | 80,041,008 | +0.12(+1.12%) |
Jun 16, 2011 | 10.54 | 10.62 | 10.52 | 10.61 | 54,248,880 | +0.03(+0.26%) |
Jun 15, 2011 | 10.68 | 10.72 | 10.54 | 10.58 | 69,536,944 | -0.15(-1.43%) |
Jun 14, 2011 | 10.72 | 10.79 | 10.69 | 10.74 | 57,535,328 | +0.08(+0.79%) |
Jun 13, 2011 | 10.56 | 10.76 | 10.55 | 10.65 | 66,936,692 | +0.07(+0.69%) |
Jun 10, 2011 | 10.56 | 10.65 | 10.54 | 10.58 | 67,906,200 | +0.00(+0.03%) |
Jun 09, 2011 | 10.57 | 10.65 | 10.54 | 10.58 | 47,890,624 | -0.00(-0.03%) |
Jun 08, 2011 | 10.54 | 10.65 | 10.50 | 10.58 | 59,882,284 | +0.01(+0.10%) |
Jun 07, 2011 | 10.62 | 10.68 | 10.57 | 10.57 | 45,926,232 | -0.02(-0.16%) |
Jun 06, 2011 | 10.65 | 10.67 | 10.58 | 10.59 | 51,514,560 | -0.10(-0.95%) |
Jun 03, 2011 | 10.67 | 10.77 | 10.64 | 10.69 | 62,532,088 | -0.18(-1.64%) |
May 24, 2011 | 10.84 | 10.92 | 10.82 | 10.87 | 49,715,840 | +0.03(+0.26%) |
May 23, 2011 | 10.81 | 10.87 | 10.79 | 10.84 | 51,950,680 | -0.08(-0.77%) |
May 20, 2011 | 10.93 | 11.08 | 10.88 | 10.92 | 48,326,480 | -0.03(-0.25%) |
May 19, 2011 | 10.91 | 10.97 | 10.86 | 10.95 | 42,181,252 | +0.07(+0.64%) |
May 18, 2011 | 10.87 | 10.90 | 10.78 | 10.88 | 50,842,924 | +0.03(+0.26%) |
May 17, 2011 | 10.82 | 10.91 | 10.78 | 10.85 | 60,219,216 | +0.02(+0.19%) |
May 16, 2011 | 10.92 | 10.95 | 10.81 | 10.83 | 92,329,688 | -0.12(-1.11%) |
May 13, 2011 | 11.03 | 11.04 | 10.86 | 10.95 | 50,808,776 | -0.08(-0.73%) |
May 12, 2011 | 10.96 | 11.09 | 10.93 | 11.03 | 63,075,260 | +0.09(+0.83%) |
May 11, 2011 | 11.03 | 11.07 | 10.89 | 10.94 | 58,344,160 | -0.11(-0.98%) |
May 10, 2011 | 10.97 | 11.07 | 10.95 | 11.05 | 49,470,884 | +0.12(+1.08%) |
May 09, 2011 | 10.88 | 10.96 | 10.83 | 10.93 | 44,104,928 | +0.03(+0.29%) |
May 06, 2011 | 11.01 | 11.05 | 10.86 | 10.90 | 70,105,360 | +0.01(+0.13%) |
May 05, 2011 | 11.06 | 11.13 | 10.82 | 10.89 | 90,318,584 | -0.20(-1.79%) |
May 04, 2011 | 11.06 | 11.13 | 11.03 | 11.09 | 75,224,624 | -0.02(-0.22%) |
May 03, 2011 | 10.99 | 11.14 | 10.90 | 11.11 | 132,505,760 | +0.23(+2.08%) |
May 02, 2011 | 10.87 | 10.90 | 10.87 | 10.88 | 79,116,880 | +0.03(+0.29%) |
Apr 29, 2011 | 10.94 | 11.09 | 10.84 | 10.85 | 73,235,608 | -0.09(-0.80%) |
Apr 28, 2011 | 10.96 | 11.10 | 10.91 | 10.94 | 68,982,360 | -0.02(-0.16%) |
Apr 27, 2011 | 10.80 | 10.99 | 10.78 | 10.96 | 81,725,288 | +0.17(+1.55%) |
Apr 26, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 60,224,900 | +0.14(+1.28%) |
Apr 25, 2011 | 10.69 | 10.69 | 10.61 | 10.65 | 38,017,480 | -0.05(-0.42%) |
Apr 21, 2011 | 10.56 | 10.72 | 10.54 | 10.70 | 73,387,760 | +0.19(+1.83%) |
Apr 20, 2011 | 10.57 | 10.64 | 10.43 | 10.51 | 89,714,984 | -0.06(-0.59%) |
Apr 19, 2011 | 10.57 | 10.62 | 10.53 | 10.57 | 68,159,792 | +0.00(+0.00%) |
Apr 18, 2011 | 10.61 | 10.63 | 10.54 | 10.57 | 61,724,800 | -0.12(-1.11%) |
Apr 15, 2011 | 10.65 | 10.70 | 10.57 | 10.69 | 65,045,948 | +0.13(+1.19%) |
Apr 14, 2011 | 10.49 | 10.61 | 10.47 | 10.56 | 55,712,156 | +0.04(+0.36%) |
Apr 13, 2011 | 10.64 | 10.65 | 10.50 | 10.53 | 60,635,080 | -0.09(-0.89%) |
Apr 12, 2011 | 10.62 | 10.66 | 10.59 | 10.62 | 63,000,568 | -0.07(-0.68%) |
Apr 11, 2011 | 10.72 | 10.76 | 10.69 | 10.69 | 65,366,600 | -0.02(-0.16%) |
Apr 08, 2011 | 10.66 | 10.71 | 10.63 | 10.71 | 75,057,632 | +0.06(+0.56%) |
Apr 07, 2011 | 10.63 | 10.66 | 10.46 | 10.65 | 86,077,816 | +0.02(+0.23%) |
Apr 06, 2011 | 10.57 | 10.65 | 10.54 | 10.63 | 72,130,368 | +0.07(+0.66%) |
Apr 05, 2011 | 10.55 | 10.66 | 10.53 | 10.56 | 84,890,024 | -0.02(-0.23%) |
Apr 04, 2011 | 10.57 | 10.61 | 10.54 | 10.58 | 109,500,024 | +0.05(+0.49%) |
Apr 01, 2011 | 10.62 | 10.64 | 10.44 | 10.53 | 354,805,024 | +0.01(+0.07%) |
Mar 31, 2011 | 10.53 | 10.61 | 10.49 | 10.52 | 339,247,872 | -0.04(-0.36%) |
Mar 30, 2011 | 10.35 | 10.65 | 10.34 | 10.56 | 153,699,536 | +0.23(+2.20%) |
Mar 29, 2011 | 10.08 | 10.34 | 10.08 | 10.33 | 122,239,032 | +0.24(+2.35%) |
Mar 28, 2011 | 9.979 | 10.19 | 9.938 | 10.10 | 146,829,984 | +0.18(+1.77%) |
Mar 25, 2011 | 9.852 | 9.938 | 9.842 | 9.921 | 68,817,696 | +0.11(+1.09%) |
Mar 24, 2011 | 9.800 | 9.893 | 9.769 | 9.814 | 94,542,312 | +0.14(+1.42%) |
Mar 23, 2011 | 9.639 | 9.704 | 9.611 | 9.677 | 63,489,796 | +0.01(+0.14%) |
Mar 22, 2011 | 9.725 | 9.732 | 9.628 | 9.663 | 84,009,840 | -0.06(-0.57%) |
Mar 21, 2011 | 9.678 | 9.773 | 9.677 | 9.718 | 180,304,384 | +0.11(+1.15%) |
Mar 18, 2011 | 9.611 | 9.646 | 9.539 | 9.608 | 77,188,136 | +0.07(+0.72%) |
Mar 17, 2011 | 9.515 | 9.598 | 9.477 | 9.539 | 75,867,496 | +0.14(+1.50%) |
Mar 16, 2011 | 9.532 | 9.539 | 9.377 | 9.398 | 108,152,216 | -0.17(-1.73%) |
Mar 15, 2011 | 9.567 | 9.694 | 9.525 | 9.563 | 112,494,416 | -0.13(-1.35%) |
Mar 14, 2011 | 9.738 | 9.773 | 9.611 | 9.694 | 73,584,960 | -0.09(-0.95%) |
Mar 11, 2011 | 9.797 | 9.876 | 9.711 | 9.787 | 63,631,464 | -0.05(-0.52%) |
Mar 10, 2011 | 9.873 | 9.907 | 9.811 | 9.838 | 100,294,328 | -0.06(-0.63%) |
Mar 09, 2011 | 9.800 | 9.934 | 9.756 | 9.900 | 83,796,968 | +0.11(+1.16%) |
Mar 08, 2011 | 9.677 | 9.835 | 9.663 | 9.787 | 87,547,064 | +0.19(+2.01%) |
Mar 07, 2011 | 9.611 | 9.663 | 9.536 | 9.594 | 69,460,952 | -0.01(-0.06%) |
Mar 04, 2011 | 9.704 | 9.749 | 9.556 | 9.600 | 77,175,320 | -0.07(-0.76%) |
Mar 03, 2011 | 9.742 | 9.763 | 9.642 | 9.673 | 63,619,472 | -0.01(-0.14%) |
Mar 02, 2011 | 9.656 | 9.807 | 9.639 | 9.687 | 78,158,192 | +0.03(+0.32%) |
Mar 01, 2011 | 9.783 | 9.811 | 9.642 | 9.656 | 64,618,968 | -0.10(-1.05%) |
Feb 28, 2011 | 9.714 | 9.766 | 9.682 | 9.758 | 61,610,024 | +0.09(+0.88%) |
Feb 25, 2011 | 9.556 | 9.690 | 9.549 | 9.673 | 46,722,712 | +0.07(+0.75%) |
Feb 24, 2011 | 9.632 | 9.646 | 9.494 | 9.601 | 81,840,840 | -0.04(-0.39%) |
Feb 23, 2011 | 9.714 | 9.728 | 9.635 | 9.639 | 72,017,328 | -0.06(-0.60%) |
Feb 22, 2011 | 9.738 | 9.773 | 9.646 | 9.697 | 75,548,224 | -0.13(-1.30%) |
Feb 18, 2011 | 9.811 | 9.828 | 9.749 | 9.824 | 57,343,216 | +0.02(+0.25%) |
Feb 17, 2011 | 9.718 | 9.818 | 9.680 | 9.800 | 54,946,364 | +0.07(+0.71%) |
Feb 16, 2011 | 9.694 | 9.763 | 9.659 | 9.732 | 66,310,504 | +0.03(+0.28%) |
Feb 15, 2011 | 9.738 | 9.745 | 9.628 | 9.704 | 68,788,552 | -0.08(-0.84%) |
Feb 14, 2011 | 9.766 | 9.811 | 9.701 | 9.787 | 66,562,176 | -0.00(-0.04%) |
Feb 11, 2011 | 9.673 | 9.831 | 9.659 | 9.790 | 64,710,540 | +0.08(+0.81%) |
Feb 10, 2011 | 9.622 | 9.780 | 9.560 | 9.711 | 102,576,416 | +0.09(+0.97%) |
Feb 09, 2011 | 9.598 | 9.632 | 9.501 | 9.618 | 54,209,284 | +0.02(+0.21%) |
Feb 08, 2011 | 9.618 | 9.628 | 9.549 | 9.598 | 57,654,972 | -0.02(-0.18%) |
Feb 07, 2011 | 9.618 | 9.632 | 9.527 | 9.615 | 95,653,384 | -0.00(-0.04%) |
Feb 04, 2011 | 9.649 | 9.649 | 9.570 | 9.618 | 53,292,144 | -0.01(-0.07%) |
Feb 03, 2011 | 9.515 | 9.632 | 9.484 | 9.625 | 61,313,584 | +0.11(+1.16%) |
Feb 02, 2011 | 9.642 | 9.646 | 9.477 | 9.515 | 68,049,440 | -0.07(-0.72%) |
Feb 01, 2011 | 9.601 | 9.601 | 9.505 | 9.584 | 76,762,896 | +0.12(+1.27%) |
Jan 31, 2011 | 9.429 | 9.484 | 9.353 | 9.463 | 85,069,824 | +0.01(+0.11%) |
Jan 28, 2011 | 9.628 | 9.635 | 9.426 | 9.453 | 119,246,336 | -0.22(-2.28%) |
Jan 27, 2011 | 9.656 | 9.714 | 9.563 | 9.673 | 169,839,376 | -0.21(-2.09%) |
Jan 26, 2011 | 9.928 | 9.955 | 9.862 | 9.879 | 70,889,528 | -0.01(-0.10%) |
Jan 25, 2011 | 9.794 | 9.890 | 9.766 | 9.890 | 80,373,192 | +0.10(+0.98%) |
Jan 24, 2011 | 9.787 | 9.821 | 9.735 | 9.794 | 58,123,848 | +0.05(+0.53%) |
Jan 21, 2011 | 9.735 | 9.794 | 9.708 | 9.742 | 110,571,776 | +0.03(+0.35%) |
Jan 20, 2011 | 9.797 | 9.804 | 9.680 | 9.708 | 86,363,720 | -0.03(-0.35%) |
Jan 19, 2011 | 9.745 | 9.790 | 9.714 | 9.742 | 92,023,944 | +0.00(+0.00%) |
Jan 18, 2011 | 9.818 | 9.831 | 9.718 | 9.742 | 90,770,768 | -0.03(-0.35%) |
Jan 14, 2011 | 9.632 | 9.783 | 9.598 | 9.776 | 99,433,512 | +0.12(+1.25%) |
Jan 13, 2011 | 9.677 | 9.694 | 9.584 | 9.656 | 104,425,704 | +0.01(+0.14%) |
Jan 12, 2011 | 9.598 | 9.700 | 9.573 | 9.642 | 104,775,088 | +0.04(+0.47%) |
Jan 11, 2011 | 9.670 | 9.708 | 9.529 | 9.598 | 166,701,472 | -0.15(-1.52%) |
Jan 10, 2011 | 9.814 | 9.838 | 9.673 | 9.745 | 120,215,680 | -0.18(-1.77%) |
Jan 07, 2011 | 10.01 | 10.01 | 9.855 | 9.921 | 138,249,888 | -0.01(-0.08%) |
Jan 06, 2011 | 10.17 | 10.18 | 9.869 | 9.928 | 118,554,352 | -0.23(-2.29%) |
Jan 05, 2011 | 10.11 | 10.20 | 10.02 | 10.16 | 83,031,296 | +0.03(+0.33%) |
Jan 04, 2011 | 10.10 | 10.14 | 10.05 | 10.13 | 61,329,564 | +0.08(+0.81%) |
Jan 03, 2011 | 10.06 | 10.08 | 10.00 | 10.05 | 60,725,544 | +0.09(+0.88%) |
Dec 31, 2010 | 9.951 | 10.01 | 9.928 | 9.958 | 44,921,936 | +0.02(+0.17%) |
Dec 30, 2010 | 9.917 | 9.951 | 9.900 | 9.941 | 38,086,816 | +0.01(+0.07%) |
Dec 29, 2010 | 9.928 | 9.978 | 9.900 | 9.934 | 36,107,964 | +0.03(+0.27%) |
Dec 28, 2010 | 9.951 | 9.965 | 9.900 | 9.907 | 40,353,472 | -0.01(-0.07%) |
Dec 27, 2010 | 9.890 | 9.965 | 9.880 | 9.914 | 34,369,860 | +0.02(+0.17%) |
Dec 23, 2010 | 9.873 | 9.911 | 9.850 | 9.897 | 37,461,688 | +0.02(+0.24%) |
Dec 22, 2010 | 9.833 | 9.883 | 9.826 | 9.873 | 49,770,148 | +0.02(+0.21%) |
Dec 21, 2010 | 9.900 | 9.924 | 9.846 | 9.853 | 49,248,628 | -0.04(-0.41%) |
Dec 20, 2010 | 9.999 | 10.01 | 9.823 | 9.894 | 81,407,072 | -0.01(-0.07%) |
Dec 17, 2010 | 9.897 | 9.921 | 9.795 | 9.900 | 106,836,680 | -0.01(-0.07%) |
Dec 16, 2010 | 9.904 | 9.946 | 9.870 | 9.907 | 50,882,652 | +0.03(+0.34%) |
Dec 15, 2010 | 9.941 | 10.02 | 9.826 | 9.873 | 102,662,808 | -0.07(-0.72%) |
Dec 14, 2010 | 9.772 | 9.945 | 9.765 | 9.945 | 78,423,056 | +0.19(+1.95%) |
Dec 13, 2010 | 9.812 | 9.829 | 9.748 | 9.755 | 70,221,448 | -0.04(-0.38%) |
Dec 10, 2010 | 9.799 | 9.819 | 9.745 | 9.792 | 77,519,088 | +0.02(+0.24%) |
Dec 09, 2010 | 9.714 | 9.768 | 9.694 | 9.768 | 61,728,584 | +0.06(+0.66%) |
Dec 08, 2010 | 9.724 | 9.731 | 9.643 | 9.704 | 50,884,036 | +0.03(+0.32%) |
Dec 07, 2010 | 9.629 | 9.745 | 9.602 | 9.673 | 73,724,936 | +0.08(+0.85%) |
Dec 06, 2010 | 9.623 | 9.667 | 9.578 | 9.592 | 68,054,688 | -0.06(-0.67%) |
Dec 03, 2010 | 9.619 | 9.660 | 9.562 | 9.656 | 67,748,328 | -0.02(-0.21%) |
Dec 02, 2010 | 9.562 | 9.711 | 9.562 | 9.677 | 66,316,992 | +0.09(+0.95%) |
Dec 01, 2010 | 9.531 | 9.595 | 9.500 | 9.585 | 69,437,088 | +0.17(+1.76%) |
Nov 30, 2010 | 9.416 | 9.467 | 9.331 | 9.419 | 75,410,736 | +0.03(+0.32%) |
Nov 29, 2010 | 9.440 | 9.446 | 9.317 | 9.389 | 72,201,688 | -0.08(-0.82%) |
Nov 26, 2010 | 9.490 | 9.521 | 9.456 | 9.467 | 23,551,730 | -0.07(-0.75%) |
Nov 24, 2010 | 9.534 | 9.538 | 9.538 | 9.538 | 51,851,068 | +0.04(+0.39%) |
Nov 23, 2010 | 9.524 | 9.541 | 9.460 | 9.501 | 55,748,716 | -0.09(-0.92%) |
Nov 22, 2010 | 9.599 | 9.602 | 9.507 | 9.589 | 58,405,932 | -0.01(-0.11%) |
Nov 19, 2010 | 9.619 | 9.651 | 9.526 | 9.599 | 57,218,244 | -0.04(-0.42%) |
Nov 18, 2010 | 9.555 | 9.646 | 9.477 | 9.639 | 57,794,296 | +0.16(+1.72%) |
Nov 17, 2010 | 9.551 | 9.572 | 9.467 | 9.477 | 71,583,456 | -0.09(-0.99%) |
Nov 16, 2010 | 9.646 | 9.660 | 9.501 | 9.572 | 75,401,152 | -0.10(-1.02%) |
Nov 15, 2010 | 9.680 | 9.792 | 9.648 | 9.670 | 68,317,256 | +0.02(+0.25%) |
Nov 12, 2010 | 9.738 | 9.748 | 9.555 | 9.646 | 77,929,088 | -0.13(-1.28%) |
Nov 11, 2010 | 9.812 | 9.867 | 9.745 | 9.772 | 63,126,572 | -0.08(-0.79%) |
Nov 10, 2010 | 9.853 | 9.856 | 9.731 | 9.850 | 63,421,320 | -0.04(-0.41%) |
Nov 09, 2010 | 9.894 | 9.921 | 9.850 | 9.890 | 57,917,608 | +0.03(+0.27%) |
Nov 08, 2010 | 9.861 | 9.907 | 9.833 | 9.863 | 44,807,712 | -0.06(-0.58%) |
Nov 05, 2010 | 9.985 | 9.989 | 9.873 | 9.921 | 53,412,980 | -0.06(-0.58%) |
Nov 04, 2010 | 9.907 | 9.995 | 9.863 | 9.978 | 67,530,760 | +0.13(+1.31%) |
Nov 03, 2010 | 9.833 | 9.867 | 9.748 | 9.850 | 56,716,680 | +0.04(+0.41%) |
Nov 02, 2010 | 9.812 | 9.867 | 9.802 | 9.809 | 55,019,596 | +0.07(+0.77%) |