Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 9.877 | 9.930 | 9.630 | 9.780 | 13,300,864 | -0.12(-1.25%) |
May 23, 2011 | 10.00 | 10.17 | 9.895 | 9.903 | 12,995,071 | -0.25(-2.43%) |
May 20, 2011 | 9.939 | 10.23 | 9.833 | 10.15 | 18,948,048 | +0.11(+1.14%) |
May 19, 2011 | 9.692 | 10.14 | 9.560 | 10.04 | 21,775,270 | +0.40(+4.12%) |
May 18, 2011 | 9.674 | 9.692 | 9.427 | 9.639 | 16,119,273 | -0.07(-0.73%) |
May 17, 2011 | 9.612 | 9.877 | 9.612 | 9.709 | 13,608,098 | +0.01(+0.09%) |
May 16, 2011 | 9.489 | 9.806 | 9.463 | 9.701 | 13,890,706 | +0.31(+3.29%) |
May 13, 2011 | 9.507 | 9.551 | 9.295 | 9.392 | 9,618,386 | -0.19(-2.02%) |
May 12, 2011 | 9.806 | 9.851 | 9.471 | 9.586 | 10,649,003 | -0.17(-1.72%) |
May 11, 2011 | 9.533 | 9.789 | 9.374 | 9.754 | 16,343,898 | +0.23(+2.41%) |
May 10, 2011 | 9.639 | 9.771 | 9.489 | 9.524 | 12,645,650 | -0.01(-0.09%) |
May 09, 2011 | 9.560 | 9.815 | 9.507 | 9.533 | 11,141,387 | -0.35(-3.57%) |
May 06, 2011 | 9.974 | 10.01 | 9.568 | 9.886 | 20,241,488 | -0.01(-0.09%) |
May 05, 2011 | 9.313 | 10.10 | 9.304 | 9.895 | 31,429,274 | +0.66(+7.16%) |
May 04, 2011 | 9.286 | 9.445 | 8.995 | 9.233 | 16,873,650 | -0.04(-0.48%) |
May 03, 2011 | 9.083 | 9.366 | 9.083 | 9.277 | 13,947,739 | +0.05(+0.57%) |
May 02, 2011 | 9.233 | 9.260 | 9.207 | 9.224 | 15,490,857 | +0.07(+0.77%) |
Apr 29, 2011 | 8.748 | 9.436 | 8.704 | 9.154 | 25,676,620 | +0.27(+3.08%) |
Apr 28, 2011 | 8.854 | 8.933 | 8.651 | 8.880 | 14,392,806 | +0.02(+0.20%) |
Apr 27, 2011 | 8.651 | 8.986 | 8.642 | 8.863 | 22,840,038 | +0.05(+0.60%) |
Apr 26, 2011 | 8.175 | 8.872 | 8.122 | 8.810 | 48,430,380 | +0.87(+11.00%) |
Apr 25, 2011 | 8.052 | 8.149 | 7.937 | 7.937 | 14,497,530 | -0.04(-0.55%) |
Apr 21, 2011 | 7.955 | 8.096 | 7.937 | 7.981 | 10,893,258 | -0.02(-0.22%) |
Apr 20, 2011 | 8.043 | 8.104 | 7.858 | 7.999 | 24,707,536 | -0.05(-0.66%) |
Apr 19, 2011 | 8.104 | 8.149 | 7.959 | 8.052 | 12,167,764 | -0.01(-0.11%) |
Apr 18, 2011 | 8.175 | 8.307 | 7.946 | 8.060 | 26,295,086 | -0.10(-1.19%) |
Apr 15, 2011 | 8.237 | 8.334 | 8.047 | 8.157 | 17,866,708 | -0.09(-1.07%) |
Apr 14, 2011 | 8.431 | 8.475 | 8.131 | 8.246 | 12,288,601 | -0.20(-2.40%) |
Apr 13, 2011 | 8.739 | 8.810 | 8.387 | 8.448 | 18,325,306 | -0.25(-2.84%) |
Apr 12, 2011 | 8.272 | 8.933 | 8.272 | 8.695 | 47,545,892 | +0.38(+4.56%) |
Apr 11, 2011 | 7.937 | 8.395 | 7.928 | 8.316 | 28,221,428 | +0.34(+4.31%) |
Apr 08, 2011 | 8.263 | 8.272 | 7.875 | 7.972 | 26,249,586 | -0.33(-3.93%) |
Apr 07, 2011 | 8.457 | 8.475 | 8.228 | 8.298 | 15,259,212 | -0.16(-1.88%) |
Apr 06, 2011 | 8.634 | 8.634 | 8.210 | 8.457 | 23,810,138 | -0.10(-1.13%) |
Apr 05, 2011 | 8.634 | 8.660 | 8.545 | 8.554 | 15,671,919 | -0.11(-1.32%) |
Apr 04, 2011 | 8.634 | 8.713 | 8.554 | 8.669 | 9,878,535 | +0.01(+0.10%) |
Apr 01, 2011 | 8.722 | 8.766 | 8.616 | 8.660 | 10,416,555 | +0.02(+0.20%) |
Mar 31, 2011 | 8.678 | 8.801 | 8.563 | 8.642 | 13,033,337 | -0.12(-1.41%) |
Mar 30, 2011 | 8.695 | 8.872 | 8.651 | 8.766 | 18,905,196 | +0.13(+1.53%) |
Mar 29, 2011 | 8.783 | 8.819 | 8.598 | 8.634 | 14,891,800 | -0.11(-1.21%) |
Mar 28, 2011 | 8.783 | 8.836 | 8.669 | 8.739 | 16,506,121 | +0.10(+1.12%) |
Mar 25, 2011 | 8.889 | 8.942 | 8.642 | 8.642 | 22,095,422 | -0.19(-2.10%) |
Mar 24, 2011 | 8.748 | 8.889 | 8.695 | 8.828 | 22,925,780 | +0.09(+1.01%) |
Mar 23, 2011 | 8.757 | 8.903 | 8.581 | 8.739 | 20,742,452 | -0.08(-0.90%) |
Mar 22, 2011 | 9.066 | 9.101 | 8.748 | 8.819 | 22,322,530 | -0.15(-1.67%) |
Mar 21, 2011 | 8.929 | 9.083 | 8.907 | 8.969 | 18,918,958 | -0.06(-0.68%) |
Mar 18, 2011 | 8.977 | 9.163 | 8.889 | 9.030 | 26,449,370 | +0.34(+3.85%) |
Mar 17, 2011 | 9.154 | 9.260 | 8.669 | 8.695 | 27,354,982 | -0.30(-3.33%) |
Mar 16, 2011 | 9.436 | 9.480 | 8.942 | 8.995 | 20,517,622 | -0.43(-4.58%) |
Mar 15, 2011 | 9.410 | 9.674 | 9.383 | 9.427 | 17,003,668 | -0.25(-2.55%) |
Mar 14, 2011 | 9.859 | 9.921 | 9.542 | 9.674 | 12,864,293 | -0.23(-2.32%) |
Mar 11, 2011 | 9.948 | 10.27 | 9.833 | 9.903 | 21,996,984 | +0.04(+0.45%) |
Mar 10, 2011 | 9.577 | 10.11 | 9.418 | 9.859 | 32,409,054 | +0.26(+2.76%) |
Mar 09, 2011 | 9.471 | 9.630 | 9.383 | 9.595 | 15,950,804 | -0.17(-1.72%) |
Mar 08, 2011 | 8.969 | 9.851 | 8.922 | 9.762 | 36,373,860 | +0.86(+9.71%) |
Mar 07, 2011 | 8.828 | 9.004 | 8.739 | 8.898 | 26,708,454 | +0.16(+1.82%) |
Mar 04, 2011 | 9.066 | 9.066 | 8.704 | 8.739 | 20,290,488 | -0.31(-3.41%) |
Mar 03, 2011 | 9.207 | 9.330 | 8.889 | 9.048 | 39,216,936 | +0.10(+1.08%) |
Mar 02, 2011 | 9.374 | 9.524 | 8.925 | 8.951 | 26,994,450 | -0.41(-4.34%) |
Mar 01, 2011 | 9.930 | 9.930 | 9.348 | 9.357 | 18,342,876 | -0.56(-5.60%) |
Feb 28, 2011 | 9.727 | 9.983 | 9.709 | 9.912 | 23,809,158 | +0.11(+1.08%) |
Feb 25, 2011 | 9.921 | 9.956 | 9.701 | 9.806 | 18,986,316 | -0.01(-0.09%) |
Feb 24, 2011 | 9.515 | 9.974 | 9.410 | 9.815 | 28,915,772 | +0.10(+1.00%) |
Feb 23, 2011 | 9.374 | 9.771 | 9.145 | 9.718 | 40,597,812 | +0.25(+2.61%) |
Feb 22, 2011 | 9.692 | 9.692 | 9.216 | 9.471 | 38,648,376 | -0.67(-6.61%) |
Feb 18, 2011 | 10.35 | 10.35 | 10.05 | 10.14 | 14,980,096 | -0.13(-1.29%) |
Feb 17, 2011 | 10.45 | 10.47 | 10.23 | 10.27 | 14,717,502 | -0.15(-1.44%) |
Feb 16, 2011 | 10.54 | 10.70 | 10.33 | 10.42 | 14,049,653 | -0.07(-0.67%) |
Feb 15, 2011 | 10.39 | 10.57 | 10.28 | 10.49 | 12,702,854 | +0.07(+0.68%) |
Feb 14, 2011 | 10.49 | 10.59 | 10.26 | 10.42 | 14,683,566 | -0.07(-0.67%) |
Feb 11, 2011 | 10.27 | 10.60 | 10.24 | 10.49 | 19,194,252 | +0.19(+1.80%) |
Feb 10, 2011 | 10.24 | 10.39 | 10.17 | 10.31 | 17,839,950 | -0.04(-0.43%) |
Feb 09, 2011 | 10.48 | 10.50 | 10.35 | 10.35 | 32,517,432 | -0.11(-1.01%) |
Feb 08, 2011 | 10.24 | 10.57 | 10.22 | 10.46 | 17,204,152 | +0.27(+2.68%) |
Feb 07, 2011 | 10.13 | 10.31 | 10.10 | 10.19 | 15,818,073 | +0.13(+1.32%) |
Feb 04, 2011 | 10.17 | 10.19 | 10.01 | 10.05 | 17,009,322 | -0.11(-1.13%) |
Feb 03, 2011 | 10.06 | 10.46 | 10.04 | 10.17 | 17,661,198 | +0.16(+1.59%) |
Feb 02, 2011 | 10.29 | 10.34 | 9.983 | 10.01 | 16,101,974 | -0.39(-3.73%) |
Feb 01, 2011 | 10.36 | 10.48 | 10.27 | 10.40 | 12,287,424 | +0.11(+1.03%) |
Jan 31, 2011 | 10.66 | 10.69 | 10.29 | 10.29 | 15,495,331 | -0.14(-1.35%) |
Jan 28, 2011 | 10.79 | 10.84 | 10.22 | 10.43 | 19,169,294 | -0.41(-3.82%) |
Jan 27, 2011 | 10.54 | 10.88 | 10.49 | 10.85 | 20,825,788 | +0.28(+2.69%) |
Jan 26, 2011 | 10.41 | 10.59 | 10.34 | 10.56 | 27,726,048 | +0.31(+2.99%) |
Jan 25, 2011 | 10.52 | 10.60 | 10.13 | 10.26 | 20,742,788 | -0.34(-3.24%) |
Jan 24, 2011 | 10.26 | 10.64 | 10.24 | 10.60 | 25,232,750 | +0.42(+4.16%) |
Jan 21, 2011 | 10.33 | 10.39 | 10.04 | 10.18 | 17,644,032 | -0.06(-0.60%) |
Jan 20, 2011 | 10.03 | 10.24 | 9.798 | 10.24 | 24,837,500 | +0.14(+1.40%) |
Jan 19, 2011 | 10.46 | 10.54 | 10.01 | 10.10 | 23,892,104 | -0.22(-2.16%) |
Jan 18, 2011 | 11.01 | 11.07 | 10.32 | 10.32 | 27,486,900 | -0.92(-8.22%) |
Jan 14, 2011 | 11.03 | 11.30 | 11.02 | 11.24 | 12,606,688 | +0.12(+1.11%) |
Jan 13, 2011 | 11.09 | 11.18 | 10.83 | 11.12 | 9,655,271 | +0.09(+0.80%) |
Jan 12, 2011 | 11.04 | 11.07 | 10.86 | 11.03 | 7,614,847 | +0.14(+1.30%) |
Jan 11, 2011 | 11.20 | 11.20 | 10.86 | 10.89 | 8,385,915 | -0.22(-1.98%) |
Jan 10, 2011 | 11.45 | 11.45 | 11.08 | 11.11 | 11,673,024 | -0.35(-3.08%) |
Jan 07, 2011 | 11.37 | 11.52 | 11.29 | 11.46 | 14,127,085 | +0.08(+0.70%) |
Jan 06, 2011 | 11.40 | 11.56 | 11.22 | 11.38 | 14,855,648 | -0.06(-0.54%) |
Jan 05, 2011 | 11.16 | 11.65 | 11.09 | 11.45 | 26,956,670 | +0.40(+3.59%) |
Jan 04, 2011 | 11.09 | 11.28 | 10.91 | 11.05 | 21,707,664 | -0.04(-0.40%) |
Jan 03, 2011 | 11.19 | 11.33 | 11.00 | 11.09 | 17,077,350 | -0.02(-0.16%) |
Dec 31, 2010 | 10.98 | 11.14 | 10.95 | 11.11 | 4,833,314 | +0.10(+0.88%) |
Dec 30, 2010 | 11.16 | 11.25 | 10.95 | 11.01 | 7,719,016 | -0.15(-1.34%) |
Dec 29, 2010 | 11.00 | 11.23 | 10.97 | 11.16 | 5,922,717 | +0.16(+1.44%) |
Dec 28, 2010 | 10.94 | 11.17 | 10.94 | 11.01 | 5,781,722 | +0.03(+0.24%) |
Dec 27, 2010 | 10.84 | 11.17 | 10.77 | 10.98 | 8,312,772 | +0.19(+1.80%) |
Dec 23, 2010 | 10.98 | 10.98 | 10.71 | 10.79 | 7,448,706 | -0.18(-1.61%) |
Dec 22, 2010 | 11.12 | 11.16 | 10.79 | 10.96 | 13,794,019 | -0.19(-1.74%) |
Dec 21, 2010 | 11.06 | 11.33 | 10.98 | 11.16 | 8,400,588 | +0.11(+0.96%) |
Dec 20, 2010 | 11.04 | 11.16 | 10.87 | 11.05 | 6,336,104 | +0.06(+0.56%) |
Dec 17, 2010 | 11.09 | 11.17 | 10.89 | 10.99 | 10,249,333 | -0.10(-0.88%) |
Dec 16, 2010 | 11.17 | 11.38 | 11.09 | 11.09 | 14,398,688 | -0.06(-0.55%) |
Dec 15, 2010 | 11.45 | 11.57 | 11.08 | 11.15 | 15,173,422 | -0.38(-3.29%) |
Dec 14, 2010 | 11.48 | 11.70 | 11.42 | 11.53 | 9,063,861 | -0.01(-0.08%) |
Dec 13, 2010 | 11.53 | 11.65 | 11.38 | 11.53 | 11,496,124 | +0.05(+0.46%) |
Dec 10, 2010 | 11.72 | 11.78 | 11.48 | 11.48 | 9,922,787 | -0.26(-2.18%) |
Dec 09, 2010 | 11.61 | 11.91 | 11.39 | 11.74 | 13,843,673 | +0.19(+1.60%) |
Dec 08, 2010 | 11.49 | 11.58 | 11.30 | 11.55 | 11,075,978 | -0.02(-0.15%) |
Dec 07, 2010 | 11.98 | 12.02 | 11.47 | 11.57 | 14,965,287 | -0.38(-3.17%) |
Dec 06, 2010 | 11.98 | 12.13 | 11.74 | 11.95 | 10,874,539 | -0.07(-0.59%) |
Dec 03, 2010 | 11.82 | 12.19 | 11.81 | 12.02 | 10,496,460 | +0.11(+0.89%) |
Dec 02, 2010 | 12.14 | 12.28 | 11.80 | 11.91 | 13,556,859 | -0.33(-2.67%) |
Dec 01, 2010 | 12.31 | 12.43 | 12.13 | 12.24 | 10,947,931 | +0.18(+1.53%) |
Nov 30, 2010 | 12.45 | 12.47 | 12.06 | 12.06 | 31,452,328 | -0.42(-3.39%) |
Nov 29, 2010 | 12.46 | 12.58 | 12.29 | 12.48 | 10,878,891 | -0.07(-0.56%) |
Nov 26, 2010 | 12.50 | 12.68 | 12.45 | 12.55 | 4,574,213 | -0.09(-0.70%) |
Nov 24, 2010 | 12.12 | 12.64 | 12.64 | 12.64 | 12,089,687 | +0.55(+4.52%) |
Nov 23, 2010 | 11.98 | 12.11 | 11.81 | 12.09 | 13,803,775 | -0.04(-0.36%) |
Nov 22, 2010 | 12.08 | 12.20 | 11.89 | 12.13 | 8,679,011 | +0.00(+0.00%) |
Nov 19, 2010 | 12.08 | 12.26 | 11.86 | 12.13 | 8,462,231 | -0.01(-0.07%) |
Nov 18, 2010 | 11.76 | 12.23 | 11.76 | 12.14 | 11,490,051 | +0.49(+4.24%) |
Nov 17, 2010 | 11.51 | 11.79 | 11.35 | 11.65 | 11,396,349 | +0.05(+0.46%) |
Nov 16, 2010 | 11.55 | 11.86 | 11.40 | 11.60 | 10,345,780 | -0.04(-0.38%) |
Nov 15, 2010 | 11.76 | 11.88 | 11.58 | 11.64 | 12,018,983 | -0.23(-1.93%) |
Nov 12, 2010 | 11.83 | 12.04 | 11.82 | 11.87 | 6,255,034 | -0.07(-0.59%) |
Nov 11, 2010 | 11.80 | 12.18 | 11.68 | 11.94 | 11,568,290 | +0.00(+0.00%) |
Nov 10, 2010 | 12.22 | 12.41 | 11.94 | 11.94 | 10,104,555 | -0.28(-2.31%) |
Nov 09, 2010 | 12.47 | 12.52 | 12.18 | 12.22 | 9,458,341 | -0.20(-1.63%) |
Nov 08, 2010 | 12.46 | 12.58 | 12.22 | 12.43 | 8,855,470 | -0.15(-1.19%) |
Nov 05, 2010 | 12.53 | 12.82 | 12.48 | 12.58 | 7,816,191 | +0.07(+0.56%) |
Nov 04, 2010 | 12.62 | 12.65 | 12.24 | 12.51 | 13,655,481 | -0.01(-0.07%) |
Nov 03, 2010 | 12.25 | 12.77 | 12.02 | 12.51 | 15,682,273 | +0.30(+2.45%) |
Nov 02, 2010 | 12.22 | 12.28 | 11.99 | 12.21 | 7,553,552 | +0.11(+0.95%) |
Nov 01, 2010 | 12.26 | 12.32 | 11.86 | 12.10 | 8,475,299 | -0.15(-1.19%) |
Oct 29, 2010 | 12.23 | 12.28 | 11.87 | 12.24 | 12,556,321 | +0.00(+0.04%) |
Oct 28, 2010 | 12.17 | 12.43 | 12.14 | 12.24 | 12,772,139 | +0.09(+0.73%) |
Oct 27, 2010 | 11.61 | 12.17 | 11.61 | 12.15 | 10,519,613 | +0.27(+2.30%) |
Oct 25, 2010 | 11.77 | 12.04 | 11.65 | 11.88 | 9,530,191 | +0.26(+2.20%) |
Oct 22, 2010 | 11.86 | 11.88 | 11.52 | 11.62 | 9,022,121 | -0.31(-2.59%) |
Oct 21, 2010 | 11.49 | 11.94 | 11.38 | 11.93 | 22,772,654 | +0.49(+4.32%) |
Oct 20, 2010 | 11.00 | 11.61 | 10.87 | 11.44 | 34,342,016 | +1.12(+10.85%) |
Oct 19, 2010 | 9.992 | 10.34 | 9.965 | 10.32 | 14,185,998 | +0.17(+1.65%) |
Oct 18, 2010 | 10.08 | 10.15 | 9.806 | 10.15 | 7,986,775 | +0.11(+1.14%) |
Oct 15, 2010 | 10.14 | 10.23 | 9.974 | 10.04 | 7,560,969 | -0.06(-0.61%) |
Oct 14, 2010 | 10.23 | 10.25 | 10.04 | 10.10 | 8,257,807 | -0.11(-1.12%) |
Oct 13, 2010 | 10.13 | 10.34 | 9.903 | 10.21 | 10,729,600 | +0.15(+1.45%) |
Oct 12, 2010 | 9.851 | 10.20 | 9.665 | 10.07 | 13,855,314 | +0.15(+1.56%) |
Oct 11, 2010 | 10.09 | 10.19 | 9.824 | 9.912 | 9,571,812 | -0.14(-1.40%) |
Oct 08, 2010 | 10.05 | 10.40 | 10.01 | 10.05 | 14,856,431 | -0.33(-3.14%) |
Oct 07, 2010 | 10.41 | 10.42 | 10.24 | 10.38 | 8,121,872 | -0.01(-0.08%) |
Oct 06, 2010 | 10.47 | 10.63 | 10.19 | 10.39 | 11,480,138 | -0.04(-0.42%) |
Oct 05, 2010 | 10.20 | 10.47 | 10.10 | 10.43 | 14,315,045 | +0.28(+2.78%) |
Oct 04, 2010 | 10.32 | 10.59 | 10.10 | 10.15 | 8,976,715 | -0.44(-4.16%) |
Oct 01, 2010 | 10.59 | 10.59 | 10.33 | 10.59 | 10,314,407 | +0.33(+3.18%) |
Sep 30, 2010 | 10.24 | 10.31 | 10.04 | 10.27 | 9,520,635 | +0.04(+0.43%) |
Sep 29, 2010 | 10.12 | 10.26 | 10.01 | 10.22 | 7,825,680 | +0.00(+0.00%) |
Sep 28, 2010 | 10.00 | 10.23 | 9.939 | 10.22 | 8,877,478 | +0.18(+1.76%) |
Sep 27, 2010 | 10.31 | 10.43 | 9.956 | 10.04 | 10,477,104 | -0.27(-2.65%) |
Sep 24, 2010 | 10.16 | 10.33 | 10.07 | 10.32 | 8,890,941 | +0.34(+3.36%) |
Sep 23, 2010 | 9.983 | 10.20 | 9.833 | 9.983 | 5,854,589 | -0.09(-0.88%) |
Sep 22, 2010 | 10.42 | 10.49 | 10.00 | 10.07 | 9,938,060 | -0.47(-4.44%) |
Sep 21, 2010 | 10.26 | 10.58 | 10.22 | 10.54 | 1,587 | +0.35(+3.46%) |
Sep 20, 2010 | 9.974 | 10.27 | 9.886 | 10.19 | 7,007,898 | +0.33(+3.31%) |
Sep 17, 2010 | 9.859 | 10.29 | 9.815 | 9.859 | 9,713,830 | -0.28(-2.78%) |
Sep 15, 2010 | 9.895 | 10.17 | 9.895 | 10.14 | 9,341,887 | +0.28(+2.86%) |
Sep 14, 2010 | 9.357 | 10.10 | 9.295 | 9.859 | 15,050,807 | +0.47(+4.98%) |
Sep 13, 2010 | 9.383 | 9.568 | 9.330 | 9.392 | 6,077,343 | +0.10(+1.04%) |
Sep 10, 2010 | 9.410 | 9.542 | 9.222 | 9.295 | 6,433,032 | -0.08(-0.85%) |
Sep 09, 2010 | 9.577 | 9.577 | 9.216 | 9.374 | 6,671,422 | -0.05(-0.56%) |
Sep 08, 2010 | 9.401 | 9.586 | 9.171 | 9.427 | 7,766,874 | +0.02(+0.19%) |
Sep 07, 2010 | 9.657 | 9.718 | 9.357 | 9.410 | 954 | -0.34(-3.44%) |
Sep 03, 2010 | 9.762 | 9.917 | 9.648 | 9.745 | 8,884,178 | +0.19(+1.94%) |
Sep 02, 2010 | 9.463 | 9.718 | 9.401 | 9.560 | 222 | +0.14(+1.50%) |
Sep 01, 2010 | 9.551 | 9.577 | 9.286 | 9.418 | 9,039,970 | +0.19(+2.10%) |
Aug 31, 2010 | 9.224 | 9.264 | 9.004 | 9.224 | 64,704 | +0.06(+0.67%) |
Aug 30, 2010 | 9.154 | 9.507 | 9.119 | 9.163 | 7,397,577 | -0.06(-0.67%) |
Aug 27, 2010 | 8.801 | 9.410 | 8.686 | 9.224 | 11,689,507 | +0.36(+4.08%) |
Aug 26, 2010 | 8.925 | 9.101 | 8.792 | 8.863 | 1,256 | +0.02(+0.20%) |
Aug 25, 2010 | 8.589 | 8.872 | 8.466 | 8.845 | 12,974,290 | +0.06(+0.70%) |
Aug 24, 2010 | 8.933 | 9.015 | 8.616 | 8.783 | 9,875 | -0.45(-4.87%) |
Aug 23, 2010 | 9.295 | 9.595 | 9.163 | 9.233 | 7,019,815 | -0.05(-0.57%) |
Aug 20, 2010 | 9.418 | 9.471 | 9.145 | 9.286 | 9,059,673 | -0.22(-2.32%) |
Aug 19, 2010 | 9.948 | 10.06 | 9.119 | 9.507 | 1,195 | -0.51(-5.11%) |
Aug 18, 2010 | 10.05 | 10.12 | 9.939 | 10.02 | 5,731,427 | +0.00(+0.00%) |
Aug 17, 2010 | 10.21 | 10.27 | 9.939 | 10.02 | 10,617,230 | -0.11(-1.05%) |
Aug 16, 2010 | 10.17 | 10.27 | 9.992 | 10.12 | 5,157,526 | -0.06(-0.61%) |
Aug 13, 2010 | 10.19 | 10.27 | 9.895 | 10.19 | 5,859,301 | +0.06(+0.61%) |
Aug 12, 2010 | 9.833 | 10.24 | 9.745 | 10.12 | 6,621,356 | +0.11(+1.06%) |
Aug 11, 2010 | 10.30 | 10.32 | 9.886 | 10.02 | 955 | -0.39(-3.73%) |
Aug 10, 2010 | 10.66 | 10.66 | 10.28 | 10.41 | 1,360 | -0.34(-3.20%) |
Aug 09, 2010 | 10.52 | 10.79 | 10.38 | 10.75 | 7,851,327 | +0.34(+3.22%) |
Aug 06, 2010 | 10.41 | 10.54 | 10.20 | 10.41 | 7,670,165 | +0.01(+0.08%) |
Aug 05, 2010 | 10.41 | 10.70 | 10.34 | 10.41 | 9,167,697 | -0.05(-0.51%) |
Aug 04, 2010 | 10.81 | 10.93 | 10.30 | 10.46 | 9,215,792 | -0.26(-2.39%) |
Aug 03, 2010 | 11.04 | 11.12 | 10.39 | 10.71 | 498 | -0.41(-3.65%) |
Aug 02, 2010 | 10.65 | 11.29 | 10.52 | 11.12 | 14,865,536 | +0.64(+6.14%) |
Jul 30, 2010 | 10.48 | 10.52 | 9.992 | 10.48 | 8,912,137 | +0.17(+1.63%) |
Jul 29, 2010 | 10.27 | 10.41 | 9.983 | 10.31 | 6,550,734 | -0.02(-0.17%) |
Jul 28, 2010 | 10.33 | 10.47 | 10.00 | 10.33 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 10.33 | 10.79 | 10.31 | 10.33 | 15,347 | -0.24(-2.25%) |
Jul 26, 2010 | 10.07 | 10.58 | 10.04 | 10.56 | 8,657,367 | +0.47(+4.63%) |
Jul 23, 2010 | 10.08 | 10.20 | 9.921 | 10.10 | 7,628,457 | -0.01(-0.09%) |
Jul 22, 2010 | 9.833 | 10.17 | 9.754 | 10.11 | 11,126,977 | +0.49(+5.14%) |
Jul 21, 2010 | 10.18 | 10.37 | 9.568 | 9.612 | 17,567,654 | -0.56(-5.46%) |
Jul 20, 2010 | 10.17 | 10.25 | 9.789 | 10.17 | 4,130 | +0.13(+1.32%) |
Jul 19, 2010 | 10.08 | 10.32 | 9.171 | 10.04 | 34,006,536 | -0.30(-2.90%) |
Jul 16, 2010 | 10.34 | 10.71 | 10.30 | 10.34 | 9,304,114 | -0.26(-2.41%) |
Jul 15, 2010 | 10.81 | 10.86 | 10.41 | 10.59 | 9,222,300 | -0.18(-1.64%) |
Jul 14, 2010 | 10.72 | 10.94 | 10.58 | 10.77 | 9,531,692 | +0.09(+0.83%) |
Jul 13, 2010 | 10.49 | 10.82 | 10.49 | 10.68 | 12,279,444 | +0.49(+4.76%) |
Jul 12, 2010 | 10.33 | 10.65 | 10.08 | 10.19 | 10,902,908 | -0.08(-0.77%) |
Jul 09, 2010 | 10.27 | 10.49 | 10.15 | 10.27 | 7,908,855 | -0.11(-1.02%) |
Jul 08, 2010 | 10.49 | 10.55 | 10.14 | 10.38 | 6,488,877 | +0.05(+0.51%) |
Jul 07, 2010 | 10.08 | 10.35 | 9.639 | 10.33 | 12,087,721 | +0.54(+5.50%) |
Jul 06, 2010 | 10.05 | 10.32 | 9.665 | 9.789 | 9,364 | +0.06(+0.63%) |
Jul 02, 2010 | 9.727 | 10.42 | 9.445 | 9.727 | 20,739,396 | -0.61(-5.89%) |
Jul 01, 2010 | 10.56 | 10.83 | 9.992 | 10.34 | 16,092,128 | -0.03(-0.25%) |
Jun 30, 2010 | 10.03 | 10.80 | 9.965 | 10.36 | 631 | +0.35(+3.52%) |
Jun 29, 2010 | 10.01 | 10.39 | 9.912 | 10.01 | 340 | -0.57(-5.42%) |
Jun 25, 2010 | 10.58 | 10.89 | 10.41 | 10.58 | 13,571,201 | -0.27(-2.52%) |
Jun 24, 2010 | 11.04 | 11.24 | 10.84 | 10.86 | 1,133 | -0.31(-2.76%) |
Jun 23, 2010 | 11.23 | 11.36 | 10.95 | 11.16 | 8,796,099 | -0.01(-0.08%) |
Jun 22, 2010 | 11.90 | 12.00 | 11.13 | 11.17 | 12,848,759 | -0.72(-6.08%) |
Jun 21, 2010 | 12.24 | 12.35 | 11.76 | 11.90 | 9,156,616 | -0.19(-1.60%) |
Jun 18, 2010 | 12.09 | 12.52 | 11.85 | 12.09 | 15,183,760 | -0.42(-3.38%) |
Jun 17, 2010 | 12.49 | 12.70 | 12.30 | 12.51 | 9,021,937 | +0.10(+0.78%) |
Jun 16, 2010 | 12.24 | 12.77 | 12.15 | 12.42 | 13,878,483 | +0.08(+0.64%) |
Jun 15, 2010 | 12.25 | 12.49 | 12.13 | 12.34 | 14,120,657 | +0.26(+2.19%) |
Jun 14, 2010 | 12.04 | 12.39 | 12.00 | 12.07 | 18,207,568 | +0.21(+1.78%) |
Jun 11, 2010 | 11.65 | 11.98 | 11.53 | 11.86 | 10,899,701 | +0.09(+0.75%) |
Jun 10, 2010 | 12.03 | 12.08 | 11.76 | 11.77 | 1,360 | -0.01(-0.07%) |
Jun 09, 2010 | 11.68 | 12.11 | 11.68 | 11.78 | 9,855,792 | +0.15(+1.29%) |
Jun 08, 2010 | 11.69 | 11.84 | 11.27 | 11.63 | 12,145,897 | +0.05(+0.46%) |
Jun 07, 2010 | 12.06 | 12.24 | 11.56 | 11.58 | 9,802,364 | -0.40(-3.31%) |
Jun 04, 2010 | 11.98 | 12.43 | 11.91 | 11.98 | 11,486,816 | -0.62(-4.90%) |
Jun 03, 2010 | 12.51 | 12.79 | 12.38 | 12.59 | 11,861,257 | +0.17(+1.35%) |
Jun 02, 2010 | 12.25 | 12.57 | 12.22 | 12.43 | 19,486,618 | +0.48(+4.06%) |