Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.19 | 12.22 | 11.96 | 11.97 | 27,798,372 | -0.23(-1.87%) |
Mar 30, 2011 | 12.20 | 12.29 | 11.99 | 12.20 | 25,244,342 | +0.21(+1.77%) |
Mar 29, 2011 | 11.68 | 12.01 | 11.68 | 11.98 | 26,789,046 | +0.29(+2.44%) |
Mar 28, 2011 | 12.27 | 12.27 | 11.68 | 11.70 | 62,059,140 | -0.52(-4.29%) |
Mar 25, 2011 | 12.30 | 12.49 | 12.22 | 12.22 | 20,653,056 | -0.02(-0.19%) |
Mar 24, 2011 | 11.93 | 12.25 | 11.84 | 12.25 | 23,538,350 | +0.42(+3.55%) |
Mar 23, 2011 | 11.65 | 11.87 | 11.56 | 11.83 | 16,132,097 | +0.17(+1.49%) |
Mar 22, 2011 | 11.77 | 11.77 | 11.56 | 11.65 | 26,778,400 | -0.14(-1.18%) |
Mar 21, 2011 | 11.94 | 12.07 | 11.74 | 11.79 | 16,742,364 | +0.04(+0.36%) |
Mar 18, 2011 | 11.69 | 11.98 | 11.66 | 11.75 | 32,223,146 | +0.20(+1.74%) |
Mar 17, 2011 | 11.65 | 11.91 | 11.49 | 11.55 | 23,778,916 | +0.08(+0.74%) |
Mar 16, 2011 | 11.71 | 11.89 | 11.42 | 11.46 | 37,485,080 | -0.27(-2.33%) |
Mar 15, 2011 | 11.53 | 11.92 | 11.46 | 11.74 | 30,510,880 | -0.13(-1.07%) |
Mar 14, 2011 | 11.85 | 11.88 | 11.61 | 11.87 | 24,426,272 | -0.06(-0.48%) |
Mar 11, 2011 | 11.92 | 12.07 | 11.82 | 11.92 | 21,424,994 | -0.06(-0.51%) |
Mar 10, 2011 | 11.97 | 12.25 | 11.83 | 11.98 | 30,658,154 | -0.10(-0.80%) |
Mar 09, 2011 | 12.15 | 12.16 | 11.82 | 12.08 | 29,609,466 | -0.13(-1.07%) |
Mar 08, 2011 | 12.15 | 12.32 | 12.10 | 12.21 | 28,697,522 | +0.07(+0.54%) |
Mar 07, 2011 | 12.39 | 12.52 | 12.02 | 12.15 | 29,754,468 | -0.19(-1.58%) |
Mar 04, 2011 | 12.59 | 12.65 | 12.26 | 12.34 | 29,174,756 | -0.36(-2.81%) |
Mar 03, 2011 | 12.50 | 12.95 | 12.49 | 12.70 | 21,721,982 | +0.10(+0.76%) |
Mar 02, 2011 | 12.41 | 12.68 | 12.30 | 12.60 | 22,856,038 | +0.15(+1.21%) |
Mar 01, 2011 | 13.01 | 13.01 | 12.40 | 12.45 | 33,334,294 | -0.47(-3.63%) |
Feb 28, 2011 | 13.00 | 13.11 | 12.86 | 12.92 | 20,896,596 | -0.05(-0.37%) |
Feb 25, 2011 | 12.80 | 13.02 | 12.78 | 12.97 | 26,956,966 | +0.21(+1.63%) |
Feb 24, 2011 | 12.65 | 12.80 | 12.53 | 12.76 | 24,576,350 | +0.09(+0.73%) |
Feb 23, 2011 | 13.02 | 13.10 | 12.66 | 12.67 | 31,711,516 | -0.31(-2.38%) |
Feb 22, 2011 | 13.16 | 13.31 | 12.93 | 12.98 | 22,274,650 | -0.34(-2.55%) |
Feb 18, 2011 | 13.36 | 13.41 | 13.27 | 13.32 | 23,669,112 | -0.06(-0.46%) |
Feb 17, 2011 | 13.27 | 13.63 | 13.27 | 13.38 | 27,725,112 | +0.09(+0.67%) |
Feb 16, 2011 | 13.30 | 13.39 | 13.19 | 13.29 | 19,704,514 | +0.00(+0.00%) |
Feb 15, 2011 | 12.99 | 13.32 | 12.99 | 13.29 | 26,242,294 | +0.23(+1.77%) |
Feb 14, 2011 | 13.30 | 13.31 | 12.98 | 13.06 | 27,256,192 | -0.25(-1.88%) |
Feb 11, 2011 | 13.18 | 13.39 | 13.09 | 13.31 | 37,953,216 | +0.01(+0.06%) |
Feb 10, 2011 | 12.25 | 13.41 | 12.24 | 13.30 | 75,162,736 | +0.98(+7.95%) |
Feb 09, 2011 | 12.49 | 12.54 | 12.27 | 12.32 | 32,161,786 | -0.27(-2.11%) |
Feb 08, 2011 | 12.45 | 12.63 | 12.43 | 12.59 | 18,990,512 | +0.16(+1.26%) |
Feb 07, 2011 | 12.39 | 12.57 | 12.37 | 12.43 | 30,588,542 | +0.01(+0.08%) |
Feb 04, 2011 | 12.29 | 12.44 | 12.13 | 12.42 | 27,212,798 | +0.06(+0.50%) |
Feb 03, 2011 | 12.25 | 12.50 | 12.25 | 12.36 | 31,685,394 | +0.07(+0.53%) |
Feb 02, 2011 | 12.15 | 12.39 | 12.10 | 12.29 | 33,125,192 | +0.09(+0.76%) |
Feb 01, 2011 | 11.80 | 12.26 | 11.77 | 12.20 | 37,561,876 | +0.49(+4.22%) |
Jan 31, 2011 | 11.67 | 11.76 | 11.45 | 11.71 | 27,279,352 | +0.02(+0.17%) |
Jan 28, 2011 | 11.89 | 12.03 | 11.60 | 11.69 | 33,091,534 | -0.25(-2.10%) |
Jan 27, 2011 | 11.95 | 12.03 | 11.78 | 11.94 | 21,772,416 | -0.04(-0.33%) |
Jan 26, 2011 | 11.86 | 12.01 | 11.68 | 11.98 | 33,939,872 | +0.06(+0.49%) |
Jan 25, 2011 | 11.66 | 11.93 | 11.59 | 11.92 | 38,626,220 | +0.15(+1.31%) |
Jan 24, 2011 | 11.56 | 11.79 | 11.55 | 11.77 | 33,156,106 | +0.19(+1.63%) |
Jan 21, 2011 | 11.86 | 11.92 | 11.54 | 11.58 | 38,946,832 | -0.29(-2.46%) |
Jan 20, 2011 | 11.60 | 11.95 | 11.51 | 11.87 | 72,259,648 | +0.65(+5.76%) |
Jan 19, 2011 | 11.36 | 11.48 | 11.13 | 11.22 | 60,331,100 | -0.13(-1.19%) |
Jan 18, 2011 | 11.27 | 11.40 | 11.21 | 11.36 | 31,038,500 | +0.10(+0.93%) |
Jan 14, 2011 | 11.06 | 11.26 | 10.96 | 11.25 | 21,690,026 | +0.18(+1.64%) |
Jan 13, 2011 | 11.14 | 11.15 | 10.98 | 11.07 | 22,602,796 | -0.05(-0.42%) |
Jan 12, 2011 | 10.98 | 11.12 | 10.91 | 11.12 | 26,239,654 | +0.18(+1.66%) |
Jan 11, 2011 | 10.94 | 10.99 | 10.83 | 10.94 | 25,508,412 | +0.04(+0.35%) |
Jan 10, 2011 | 10.66 | 10.92 | 10.60 | 10.90 | 29,487,702 | +0.22(+2.04%) |
Jan 07, 2011 | 11.01 | 11.02 | 10.50 | 10.68 | 46,972,032 | -0.28(-2.55%) |
Jan 06, 2011 | 11.11 | 11.14 | 10.91 | 10.96 | 19,059,036 | -0.12(-1.08%) |
Jan 05, 2011 | 10.95 | 11.12 | 10.92 | 11.08 | 17,333,320 | +0.10(+0.91%) |
Jan 04, 2011 | 11.14 | 11.31 | 10.97 | 10.98 | 30,598,368 | -0.08(-0.73%) |
Jan 03, 2011 | 10.88 | 11.12 | 10.85 | 11.06 | 34,117,316 | +0.33(+3.05%) |
Dec 31, 2010 | 10.82 | 10.84 | 10.68 | 10.73 | 18,362,226 | -0.12(-1.07%) |
Dec 30, 2010 | 10.91 | 10.92 | 10.80 | 10.85 | 11,298,830 | -0.09(-0.81%) |
Dec 29, 2010 | 10.94 | 10.99 | 10.85 | 10.94 | 11,705,172 | +0.00(+0.04%) |
Dec 28, 2010 | 10.92 | 10.93 | 10.83 | 10.93 | 20,531,788 | +0.02(+0.14%) |
Dec 27, 2010 | 10.87 | 10.97 | 10.80 | 10.92 | 13,556,009 | -0.00(-0.03%) |
Dec 23, 2010 | 11.00 | 11.01 | 10.87 | 10.92 | 18,905,720 | -0.10(-0.88%) |
Dec 22, 2010 | 11.10 | 11.18 | 11.01 | 11.02 | 27,388,866 | -0.03(-0.27%) |
Dec 21, 2010 | 11.41 | 11.45 | 11.03 | 11.05 | 44,439,432 | -0.36(-3.14%) |
Dec 20, 2010 | 11.51 | 11.53 | 11.37 | 11.41 | 27,495,680 | -0.09(-0.80%) |
Dec 17, 2010 | 11.80 | 11.81 | 11.48 | 11.50 | 46,908,040 | -0.27(-2.33%) |
Dec 16, 2010 | 11.69 | 11.77 | 11.55 | 11.77 | 25,732,294 | +0.13(+1.13%) |
Dec 15, 2010 | 11.85 | 11.88 | 11.61 | 11.64 | 35,943,672 | -0.22(-1.82%) |
Dec 14, 2010 | 11.71 | 11.88 | 11.67 | 11.86 | 25,738,724 | +0.18(+1.55%) |
Dec 13, 2010 | 11.85 | 11.88 | 11.68 | 11.68 | 27,882,410 | -0.16(-1.34%) |
Dec 10, 2010 | 11.76 | 11.88 | 11.70 | 11.83 | 26,120,060 | +0.13(+1.12%) |
Dec 09, 2010 | 11.66 | 11.75 | 11.64 | 11.70 | 22,679,538 | +0.08(+0.66%) |
Dec 08, 2010 | 11.61 | 11.66 | 11.43 | 11.63 | 27,297,208 | +0.06(+0.50%) |
Dec 07, 2010 | 11.51 | 11.73 | 11.50 | 11.57 | 38,670,432 | +0.20(+1.75%) |
Dec 06, 2010 | 11.37 | 11.50 | 11.34 | 11.37 | 22,259,858 | -0.05(-0.42%) |
Dec 03, 2010 | 11.35 | 11.45 | 11.28 | 11.42 | 23,128,720 | -0.12(-1.00%) |
Dec 02, 2010 | 11.33 | 11.60 | 11.28 | 11.53 | 29,354,364 | +0.25(+2.22%) |
Dec 01, 2010 | 11.42 | 11.61 | 11.24 | 11.28 | 47,622,652 | +0.05(+0.41%) |
Nov 30, 2010 | 11.40 | 11.44 | 11.10 | 11.24 | 54,854,744 | -0.42(-3.61%) |
Nov 29, 2010 | 11.88 | 12.20 | 11.63 | 11.66 | 66,721,912 | -0.35(-2.95%) |
Nov 26, 2010 | 11.95 | 12.14 | 11.93 | 12.01 | 14,487,913 | -0.02(-0.19%) |
Nov 24, 2010 | 11.72 | 12.03 | 12.03 | 12.03 | 39,250,568 | +0.40(+3.41%) |
Nov 23, 2010 | 11.66 | 11.71 | 11.43 | 11.64 | 31,251,876 | -0.18(-1.50%) |
Nov 22, 2010 | 11.60 | 11.82 | 11.53 | 11.82 | 30,162,900 | +0.13(+1.12%) |
Nov 19, 2010 | 11.78 | 11.78 | 11.59 | 11.68 | 30,816,778 | -0.10(-0.88%) |
Nov 18, 2010 | 11.70 | 11.90 | 11.66 | 11.79 | 27,216,346 | +0.17(+1.43%) |
Nov 17, 2010 | 11.44 | 11.63 | 11.34 | 11.62 | 38,513,372 | +0.14(+1.24%) |
Nov 16, 2010 | 11.43 | 11.65 | 11.39 | 11.48 | 39,607,056 | -0.11(-0.96%) |
Nov 15, 2010 | 11.63 | 11.74 | 11.51 | 11.59 | 36,491,312 | -0.03(-0.27%) |
Nov 12, 2010 | 11.80 | 11.88 | 11.60 | 11.62 | 41,907,664 | -0.25(-2.11%) |
Nov 11, 2010 | 11.74 | 11.92 | 11.65 | 11.87 | 27,312,142 | -0.05(-0.45%) |
Nov 10, 2010 | 11.87 | 11.93 | 11.65 | 11.93 | 36,902,308 | +0.15(+1.31%) |
Nov 09, 2010 | 11.87 | 11.89 | 11.66 | 11.77 | 35,838,504 | -0.12(-1.01%) |
Nov 08, 2010 | 11.87 | 12.05 | 11.82 | 11.89 | 37,431,892 | -0.01(-0.08%) |
Nov 05, 2010 | 11.64 | 11.93 | 11.62 | 11.90 | 43,398,408 | +0.28(+2.37%) |
Nov 04, 2010 | 11.70 | 11.75 | 11.57 | 11.63 | 39,452,880 | +0.02(+0.13%) |
Nov 03, 2010 | 11.55 | 11.63 | 11.44 | 11.61 | 40,911,384 | +0.02(+0.14%) |
Nov 02, 2010 | 11.40 | 11.68 | 11.40 | 11.59 | 45,982,216 | +0.27(+2.41%) |
Nov 01, 2010 | 11.36 | 11.54 | 11.27 | 11.32 | 36,792,988 | -0.19(-1.67%) |
Oct 29, 2010 | 11.39 | 11.53 | 11.37 | 11.51 | 35,603,412 | +0.05(+0.47%) |
Oct 28, 2010 | 11.33 | 11.49 | 11.19 | 11.46 | 49,265,680 | +0.17(+1.50%) |
Oct 27, 2010 | 11.01 | 11.31 | 10.97 | 11.29 | 63,073,008 | +0.52(+4.83%) |
Oct 25, 2010 | 10.67 | 10.83 | 10.67 | 10.77 | 47,470,884 | -0.05(-0.50%) |
Oct 22, 2010 | 10.51 | 10.83 | 10.49 | 10.82 | 49,191,476 | +0.34(+3.22%) |
Oct 21, 2010 | 10.59 | 10.97 | 10.48 | 10.49 | 137,533,168 | +0.59(+5.98%) |
Oct 20, 2010 | 9.849 | 9.987 | 9.829 | 9.895 | 43,725,004 | +0.05(+0.51%) |
Oct 19, 2010 | 9.876 | 9.910 | 9.690 | 9.845 | 37,329,336 | -0.07(-0.74%) |
Oct 18, 2010 | 9.968 | 10.03 | 9.810 | 9.918 | 21,093,962 | +0.02(+0.16%) |
Oct 15, 2010 | 9.906 | 9.987 | 9.833 | 9.903 | 35,851,596 | +0.16(+1.60%) |
Oct 14, 2010 | 9.648 | 9.899 | 9.640 | 9.746 | 34,832,304 | +0.16(+1.63%) |
Oct 13, 2010 | 9.463 | 9.667 | 9.426 | 9.590 | 26,273,300 | +0.16(+1.74%) |
Oct 12, 2010 | 9.359 | 9.482 | 9.286 | 9.426 | 31,578,802 | +0.06(+0.64%) |
Oct 11, 2010 | 9.463 | 9.540 | 9.340 | 9.367 | 22,916,630 | -0.12(-1.30%) |
Oct 08, 2010 | 9.563 | 9.563 | 9.374 | 9.490 | 18,460,010 | -0.05(-0.57%) |
Oct 07, 2010 | 9.474 | 9.590 | 9.428 | 9.544 | 25,902,014 | +0.12(+1.23%) |
Oct 06, 2010 | 9.509 | 9.555 | 9.351 | 9.428 | 30,834,182 | -0.05(-0.57%) |
Oct 05, 2010 | 9.421 | 9.505 | 9.347 | 9.482 | 31,378,874 | +0.20(+2.12%) |
Oct 04, 2010 | 9.428 | 9.440 | 9.228 | 9.286 | 22,844,180 | -0.15(-1.55%) |
Oct 01, 2010 | 9.486 | 9.525 | 9.328 | 9.432 | 27,014,234 | +0.02(+0.25%) |
Sep 30, 2010 | 9.675 | 9.702 | 9.351 | 9.409 | 40,287,772 | -0.23(-2.36%) |
Sep 29, 2010 | 9.548 | 9.694 | 9.474 | 9.636 | 28,710,226 | +0.05(+0.48%) |
Sep 28, 2010 | 9.571 | 9.636 | 9.368 | 9.590 | 27,532,050 | +0.04(+0.40%) |
Sep 27, 2010 | 9.528 | 9.602 | 9.459 | 9.552 | 22,268,138 | +0.01(+0.12%) |
Sep 24, 2010 | 9.447 | 9.571 | 9.340 | 9.540 | 31,749,532 | +0.19(+2.02%) |
Sep 23, 2010 | 9.320 | 9.447 | 9.266 | 9.351 | 32,796,564 | -0.03(-0.37%) |
Sep 22, 2010 | 9.216 | 9.432 | 9.016 | 9.386 | 68,528,400 | -0.15(-1.62%) |
Sep 21, 2010 | 9.517 | 9.598 | 9.467 | 9.540 | 28,594,694 | +0.03(+0.37%) |
Sep 20, 2010 | 9.359 | 9.532 | 9.340 | 9.505 | 25,916,872 | +0.17(+1.78%) |
Sep 17, 2010 | 9.289 | 9.397 | 9.251 | 9.340 | 45,015,172 | +0.01(+0.12%) |
Sep 15, 2010 | 9.270 | 9.363 | 9.224 | 9.328 | 26,262,096 | -0.02(-0.25%) |
Sep 14, 2010 | 9.316 | 9.403 | 9.270 | 9.351 | 38,737,760 | -0.02(-0.21%) |
Sep 13, 2010 | 9.255 | 9.436 | 9.251 | 9.370 | 28,687,370 | +0.08(+0.83%) |
Sep 10, 2010 | 9.382 | 9.467 | 9.239 | 9.293 | 27,853,428 | -0.08(-0.82%) |
Sep 09, 2010 | 9.494 | 9.498 | 9.230 | 9.370 | 37,680,104 | -0.10(-1.10%) |
Sep 08, 2010 | 9.259 | 9.478 | 9.220 | 9.474 | 60,435,620 | +0.40(+4.42%) |
Sep 07, 2010 | 9.251 | 9.262 | 9.042 | 9.073 | 36,343,064 | -0.23(-2.49%) |
Sep 03, 2010 | 9.351 | 9.440 | 9.235 | 9.305 | 44,075,968 | +0.03(+0.29%) |
Sep 02, 2010 | 9.224 | 9.282 | 9.162 | 9.278 | 36,758,368 | +0.01(+0.12%) |
Sep 01, 2010 | 8.954 | 9.270 | 8.954 | 9.266 | 55,721,356 | +0.31(+3.44%) |
Aug 31, 2010 | 8.869 | 8.969 | 8.769 | 8.958 | 43,538,496 | +0.04(+0.43%) |
Aug 30, 2010 | 8.946 | 9.066 | 8.911 | 8.919 | 36,664,112 | -0.02(-0.22%) |
Aug 27, 2010 | 8.807 | 8.946 | 8.626 | 8.938 | 46,830,816 | +0.17(+1.98%) |
Aug 26, 2010 | 8.965 | 9.046 | 8.761 | 8.765 | 58,592,844 | -0.17(-1.86%) |
Aug 25, 2010 | 8.761 | 8.981 | 8.734 | 8.931 | 41,377,684 | +0.11(+1.27%) |
Aug 24, 2010 | 8.877 | 8.981 | 8.784 | 8.819 | 40,674,684 | -0.15(-1.72%) |
Aug 23, 2010 | 9.035 | 9.104 | 8.952 | 8.973 | 36,781,760 | -0.04(-0.43%) |
Aug 20, 2010 | 8.850 | 9.043 | 8.842 | 9.012 | 53,352,632 | +0.09(+1.03%) |
Aug 19, 2010 | 8.696 | 8.965 | 8.680 | 8.920 | 65,349,420 | +0.15(+1.73%) |
Aug 18, 2010 | 8.630 | 8.816 | 8.536 | 8.769 | 44,131,984 | +0.15(+1.74%) |
Aug 17, 2010 | 8.514 | 8.665 | 8.514 | 8.618 | 49,914,972 | +0.12(+1.36%) |
Aug 16, 2010 | 8.275 | 8.676 | 8.252 | 8.503 | 68,253,456 | +0.21(+2.56%) |
Aug 13, 2010 | 8.252 | 8.375 | 8.221 | 8.291 | 32,639,346 | -0.03(-0.42%) |
Aug 12, 2010 | 8.252 | 8.429 | 8.225 | 8.325 | 42,004,992 | +0.13(+1.60%) |
Aug 11, 2010 | 8.287 | 8.306 | 8.179 | 8.194 | 27,354,918 | -0.26(-3.02%) |
Aug 10, 2010 | 8.468 | 8.522 | 8.341 | 8.450 | 32,552,580 | -0.03(-0.31%) |
Aug 09, 2010 | 8.428 | 8.724 | 8.375 | 8.476 | 57,801,204 | +0.20(+2.47%) |
Aug 06, 2010 | 8.001 | 8.279 | 7.986 | 8.271 | 30,717,374 | +0.15(+1.80%) |
Aug 05, 2010 | 8.098 | 8.140 | 7.982 | 8.125 | 20,387,620 | -0.01(-0.14%) |
Aug 04, 2010 | 8.109 | 8.183 | 8.063 | 8.136 | 32,090,546 | +0.05(+0.62%) |
Aug 03, 2010 | 8.244 | 8.295 | 8.067 | 8.086 | 32,105,802 | -0.19(-2.28%) |
Aug 02, 2010 | 8.206 | 8.322 | 8.167 | 8.275 | 26,828,978 | +0.21(+2.63%) |
Jul 30, 2010 | 7.959 | 8.152 | 7.918 | 8.063 | 26,597,520 | +0.05(+0.67%) |
Jul 29, 2010 | 8.106 | 8.175 | 7.924 | 8.009 | 30,817,582 | -0.10(-1.28%) |
Jul 28, 2010 | 8.075 | 8.133 | 8.028 | 8.113 | 23,377,240 | +0.00(+0.00%) |
Jul 27, 2010 | 8.210 | 8.217 | 8.055 | 8.113 | 23,431,746 | -0.04(-0.47%) |
Jul 26, 2010 | 8.094 | 8.152 | 8.044 | 8.152 | 20,135,468 | +0.02(+0.24%) |
Jul 23, 2010 | 8.032 | 8.140 | 7.897 | 8.133 | 33,340,318 | +0.06(+0.72%) |
Jul 22, 2010 | 8.136 | 8.306 | 8.013 | 8.075 | 64,995,620 | +0.30(+3.82%) |
Jul 21, 2010 | 7.986 | 8.079 | 7.724 | 7.778 | 61,907,104 | -0.24(-2.98%) |
Jul 20, 2010 | 7.728 | 8.040 | 7.681 | 8.017 | 40,183,324 | +0.15(+1.91%) |
Jul 19, 2010 | 7.778 | 7.920 | 7.759 | 7.866 | 25,088,860 | +0.12(+1.54%) |
Jul 16, 2010 | 8.113 | 8.129 | 7.735 | 7.747 | 48,413,504 | -0.36(-4.47%) |
Jul 15, 2010 | 8.190 | 8.194 | 7.974 | 8.109 | 39,788,168 | -0.03(-0.37%) |
Jul 14, 2010 | 8.106 | 8.275 | 7.978 | 8.140 | 40,604,000 | +0.04(+0.47%) |
Jul 13, 2010 | 7.886 | 8.148 | 7.886 | 8.102 | 41,522,892 | +0.30(+3.91%) |
Jul 12, 2010 | 7.782 | 7.882 | 7.735 | 7.797 | 28,588,198 | -0.03(-0.35%) |
Jul 09, 2010 | 7.689 | 7.832 | 7.608 | 7.824 | 41,349,624 | +0.15(+2.01%) |
Jul 08, 2010 | 7.662 | 7.789 | 7.573 | 7.670 | 42,683,792 | +0.03(+0.40%) |
Jul 07, 2010 | 7.431 | 7.651 | 7.388 | 7.639 | 42,922,360 | +0.18(+2.38%) |
Jul 06, 2010 | 7.573 | 7.635 | 7.392 | 7.462 | 39,306,952 | +0.03(+0.47%) |
Jul 02, 2010 | 7.620 | 7.620 | 7.423 | 7.427 | 41,722,804 | -0.15(-1.93%) |
Jul 01, 2010 | 7.558 | 7.624 | 7.350 | 7.573 | 67,444,488 | +0.01(+0.15%) |
Jun 30, 2010 | 7.577 | 7.770 | 7.543 | 7.562 | 53,578,156 | -0.03(-0.41%) |
Jun 29, 2010 | 7.828 | 7.851 | 7.535 | 7.593 | 81,455,568 | -0.49(-6.03%) |
Jun 25, 2010 | 8.063 | 8.140 | 7.920 | 8.080 | 43,140,080 | +0.04(+0.44%) |
Jun 24, 2010 | 8.179 | 8.241 | 7.947 | 8.044 | 41,553,468 | -0.19(-2.25%) |
Jun 23, 2010 | 8.306 | 8.387 | 8.167 | 8.229 | 30,058,388 | -0.08(-1.02%) |
Jun 22, 2010 | 8.489 | 8.522 | 8.302 | 8.314 | 26,464,902 | -0.12(-1.42%) |
Jun 21, 2010 | 8.653 | 8.726 | 8.368 | 8.433 | 35,954,308 | -0.11(-1.31%) |
Jun 18, 2010 | 8.545 | 8.634 | 8.495 | 8.545 | 36,012,340 | +0.02(+0.27%) |
Jun 17, 2010 | 8.618 | 8.618 | 8.447 | 8.522 | 25,413,964 | -0.01(-0.14%) |
Jun 16, 2010 | 8.595 | 8.645 | 8.487 | 8.534 | 44,065,648 | -0.10(-1.16%) |
Jun 15, 2010 | 8.599 | 8.645 | 8.483 | 8.634 | 50,637,676 | +0.07(+0.81%) |
Jun 14, 2010 | 8.792 | 8.838 | 8.544 | 8.564 | 34,702,212 | -0.17(-1.94%) |
Jun 11, 2010 | 8.483 | 8.750 | 8.480 | 8.734 | 46,831,396 | +0.14(+1.66%) |
Jun 10, 2010 | 8.464 | 8.630 | 8.464 | 8.591 | 44,236,708 | +0.19(+2.30%) |
Jun 09, 2010 | 8.433 | 8.626 | 8.375 | 8.399 | 57,762,984 | +0.03(+0.41%) |
Jun 08, 2010 | 8.298 | 8.375 | 8.071 | 8.364 | 74,838,744 | +0.05(+0.65%) |
Jun 07, 2010 | 8.483 | 8.595 | 8.256 | 8.310 | 69,592,664 | -0.17(-2.00%) |
Jun 04, 2010 | 8.464 | 8.807 | 8.445 | 8.480 | 146,143,520 | -0.07(-0.86%) |
Jun 03, 2010 | 8.298 | 8.553 | 8.179 | 8.553 | 61,910,492 | +0.36(+4.38%) |
Jun 02, 2010 | 8.109 | 8.198 | 7.982 | 8.194 | 32,140,290 | +0.11(+1.38%) |
Jun 01, 2010 | 8.106 | 8.310 | 8.067 | 8.082 | 30,711,610 | -0.17(-2.10%) |
May 28, 2010 | 8.449 | 8.464 | 8.152 | 8.256 | 38,474,184 | -0.19(-2.28%) |
May 27, 2010 | 8.395 | 8.453 | 8.325 | 8.449 | 36,268,424 | +0.20(+2.48%) |
May 26, 2010 | 8.379 | 8.499 | 8.214 | 8.244 | 46,032,320 | -0.08(-0.97%) |
May 25, 2010 | 8.001 | 8.333 | 7.928 | 8.325 | 64,408,860 | +0.09(+1.08%) |
May 24, 2010 | 8.225 | 8.414 | 8.144 | 8.237 | 53,084,384 | -0.02(-0.28%) |
May 21, 2010 | 7.832 | 8.283 | 7.832 | 8.260 | 75,150,760 | +0.24(+2.93%) |
May 20, 2010 | 7.911 | 8.274 | 7.866 | 8.025 | 89,129,216 | -0.32(-3.84%) |
May 19, 2010 | 8.483 | 8.530 | 8.281 | 8.345 | 81,137,512 | -0.20(-2.39%) |
May 18, 2010 | 8.726 | 8.780 | 8.534 | 8.549 | 44,069,932 | -0.13(-1.51%) |
May 17, 2010 | 8.545 | 8.692 | 8.480 | 8.680 | 38,072,392 | +0.10(+1.17%) |
May 14, 2010 | 8.719 | 8.734 | 8.514 | 8.580 | 45,596,220 | -0.17(-1.90%) |
May 13, 2010 | 8.931 | 8.989 | 8.738 | 8.746 | 52,135,636 | +0.07(+0.76%) |
May 12, 2010 | 8.688 | 8.715 | 8.572 | 8.680 | 28,932,648 | +0.05(+0.58%) |
May 11, 2010 | 8.746 | 8.792 | 8.472 | 8.630 | 33,742,660 | +0.02(+0.22%) |
May 10, 2010 | 8.584 | 8.804 | 8.530 | 8.611 | 51,832,736 | +0.33(+3.96%) |
May 07, 2010 | 8.541 | 8.753 | 8.194 | 8.283 | 78,113,032 | -0.30(-3.55%) |
May 06, 2010 | 8.715 | 8.927 | 7.928 | 8.588 | 78,006,864 | -0.15(-1.72%) |
May 05, 2010 | 8.873 | 8.966 | 8.703 | 8.738 | 66,121,752 | -0.16(-1.82%) |
May 04, 2010 | 8.954 | 8.973 | 8.661 | 8.900 | 96,849,696 | -0.32(-3.47%) |
May 03, 2010 | 9.120 | 9.293 | 9.108 | 9.220 | 28,348,996 | +0.05(+0.55%) |
Apr 30, 2010 | 9.313 | 9.390 | 9.166 | 9.170 | 39,640,984 | -0.18(-1.90%) |
Apr 29, 2010 | 9.255 | 9.374 | 9.166 | 9.347 | 43,500,636 | +0.10(+1.04%) |
Apr 28, 2010 | 9.216 | 9.270 | 9.135 | 9.251 | 43,037,756 | +0.08(+0.91%) |
Apr 27, 2010 | 9.409 | 9.447 | 9.124 | 9.167 | 68,099,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.421 | 9.559 | 9.328 | 9.471 | 56,925,564 | +0.00(+0.04%) |
Apr 23, 2010 | 9.544 | 9.571 | 9.413 | 9.467 | 67,572,536 | -0.09(-0.93%) |
Apr 22, 2010 | 9.424 | 9.568 | 9.216 | 9.555 | 147,005,888 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.987 | 10.14 | 69,575,192 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,162,178 | +0.03(+0.30%) |
Apr 19, 2010 | 10.10 | 10.17 | 9.930 | 10.15 | 29,871,058 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.42 | 10.11 | 10.15 | 52,888,904 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.49 | 10.38 | 10.40 | 36,552,296 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,223,748 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.27 | 10.12 | 10.27 | 30,054,114 | +0.00(+0.04%) |
Apr 12, 2010 | 10.27 | 10.33 | 10.22 | 10.27 | 20,774,902 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.13 | 10.24 | 24,740,588 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.20 | 51,849,140 | -0.15(-1.45%) |
Apr 07, 2010 | 10.44 | 10.48 | 10.28 | 10.35 | 45,913,244 | -0.16(-1.54%) |
Apr 06, 2010 | 10.49 | 10.59 | 10.37 | 10.52 | 39,915,900 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.55 | 33,169,236 | +0.31(+3.01%) |