Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.30 | 11.32 | 11.20 | 11.24 | 7,078,663 | -0.06(-0.57%) |
Dec 30, 2010 | 11.30 | 11.35 | 11.25 | 11.30 | 7,063,987 | +0.01(+0.07%) |
Dec 29, 2010 | 11.33 | 11.33 | 11.24 | 11.29 | 7,493,758 | +0.02(+0.14%) |
Dec 28, 2010 | 11.21 | 11.31 | 11.21 | 11.28 | 8,742,674 | +0.02(+0.14%) |
Dec 27, 2010 | 11.13 | 11.30 | 11.13 | 11.26 | 8,003,689 | +0.06(+0.57%) |
Dec 23, 2010 | 11.18 | 11.27 | 11.17 | 11.20 | 8,349,229 | +0.00(+0.00%) |
Dec 22, 2010 | 11.08 | 11.21 | 11.02 | 11.20 | 12,126,921 | +0.07(+0.65%) |
Dec 21, 2010 | 10.92 | 11.17 | 10.91 | 11.13 | 18,243,440 | +0.25(+2.28%) |
Dec 20, 2010 | 10.88 | 11.04 | 10.85 | 10.88 | 15,595,951 | -0.01(-0.07%) |
Dec 17, 2010 | 10.75 | 10.97 | 10.75 | 10.89 | 24,618,966 | +0.19(+1.76%) |
Dec 16, 2010 | 10.60 | 10.72 | 10.54 | 10.70 | 10,472,671 | +0.14(+1.33%) |
Dec 15, 2010 | 10.61 | 10.70 | 10.52 | 10.56 | 12,681,433 | -0.08(-0.75%) |
Dec 14, 2010 | 10.60 | 10.65 | 10.54 | 10.64 | 11,969,656 | +0.07(+0.64%) |
Dec 13, 2010 | 10.71 | 10.72 | 10.57 | 10.57 | 11,845,052 | -0.12(-1.09%) |
Dec 10, 2010 | 10.64 | 10.71 | 10.56 | 10.69 | 12,379,604 | +0.06(+0.60%) |
Dec 09, 2010 | 10.49 | 10.64 | 10.49 | 10.62 | 14,368,126 | +0.19(+1.84%) |
Dec 08, 2010 | 10.39 | 10.48 | 10.39 | 10.43 | 12,992,588 | +0.04(+0.39%) |
Dec 07, 2010 | 10.52 | 10.56 | 10.38 | 10.39 | 15,628,919 | -0.02(-0.22%) |
Dec 06, 2010 | 10.42 | 10.43 | 10.32 | 10.41 | 10,301,908 | -0.03(-0.31%) |
Dec 03, 2010 | 10.32 | 10.48 | 10.29 | 10.45 | 12,974,280 | +0.12(+1.16%) |
Dec 02, 2010 | 10.19 | 10.40 | 10.09 | 10.33 | 15,744,259 | +0.11(+1.10%) |
Dec 01, 2010 | 10.13 | 10.25 | 10.10 | 10.21 | 17,465,470 | +0.28(+2.78%) |
Nov 30, 2010 | 9.910 | 9.998 | 9.838 | 9.938 | 16,525,424 | -0.08(-0.76%) |
Nov 29, 2010 | 9.950 | 10.05 | 9.878 | 10.01 | 20,918,246 | -0.01(-0.08%) |
Nov 26, 2010 | 10.01 | 10.12 | 10.01 | 10.02 | 5,033,919 | -0.04(-0.44%) |
Nov 24, 2010 | 9.982 | 10.07 | 10.07 | 10.07 | 13,784,454 | +0.14(+1.41%) |
Nov 23, 2010 | 9.878 | 9.958 | 9.838 | 9.926 | 14,519,701 | -0.10(-0.96%) |
Nov 22, 2010 | 9.878 | 10.09 | 9.870 | 10.02 | 18,722,176 | +0.05(+0.55%) |
Nov 19, 2010 | 10.02 | 10.07 | 9.934 | 9.967 | 21,277,560 | -0.09(-0.94%) |
Nov 18, 2010 | 9.989 | 10.22 | 9.942 | 10.06 | 27,460,520 | +0.21(+2.18%) |
Nov 17, 2010 | 9.926 | 10.05 | 9.815 | 9.846 | 18,574,792 | -0.06(-0.64%) |
Nov 16, 2010 | 9.934 | 10.09 | 9.870 | 9.910 | 21,527,332 | -0.12(-1.15%) |
Nov 15, 2010 | 10.12 | 10.18 | 10.02 | 10.03 | 15,877,471 | +0.01(+0.12%) |
Nov 12, 2010 | 9.966 | 10.13 | 9.962 | 10.01 | 18,465,598 | -0.03(-0.28%) |
Nov 11, 2010 | 9.982 | 10.07 | 9.926 | 10.04 | 18,910,576 | -0.18(-1.75%) |
Nov 10, 2010 | 10.22 | 10.25 | 10.04 | 10.22 | 19,750,502 | +0.02(+0.23%) |
Nov 09, 2010 | 10.22 | 10.40 | 10.14 | 10.20 | 18,176,112 | +0.02(+0.16%) |
Nov 08, 2010 | 10.29 | 10.33 | 10.16 | 10.18 | 20,708,342 | -0.14(-1.39%) |
Nov 05, 2010 | 10.26 | 10.39 | 10.23 | 10.32 | 19,065,508 | +0.07(+0.70%) |
Nov 04, 2010 | 10.06 | 10.25 | 10.05 | 10.25 | 20,546,002 | +0.28(+2.83%) |
Nov 03, 2010 | 9.926 | 9.982 | 9.803 | 9.970 | 15,495,947 | +0.04(+0.44%) |
Nov 02, 2010 | 9.878 | 9.942 | 9.799 | 9.926 | 14,553,435 | +0.09(+0.89%) |
Nov 01, 2010 | 9.830 | 9.894 | 9.679 | 9.838 | 20,538,928 | +0.02(+0.16%) |
Oct 29, 2010 | 9.767 | 9.842 | 9.711 | 9.822 | 14,004,084 | +0.08(+0.82%) |
Oct 28, 2010 | 9.687 | 9.775 | 9.655 | 9.743 | 15,887,236 | +0.01(+0.08%) |
Oct 27, 2010 | 9.536 | 9.735 | 9.512 | 9.735 | 14,877,923 | +0.07(+0.74%) |
Oct 25, 2010 | 9.719 | 9.743 | 9.655 | 9.663 | 15,565,511 | +0.02(+0.21%) |
Oct 22, 2010 | 9.465 | 9.671 | 9.417 | 9.644 | 22,944,152 | +0.18(+1.93%) |
Oct 21, 2010 | 9.512 | 9.544 | 9.385 | 9.461 | 18,308,990 | -0.04(-0.38%) |
Oct 20, 2010 | 9.401 | 9.584 | 9.393 | 9.496 | 20,779,062 | +0.13(+1.38%) |
Oct 19, 2010 | 9.457 | 9.560 | 9.226 | 9.367 | 33,874,204 | -0.14(-1.42%) |
Oct 18, 2010 | 9.528 | 9.568 | 9.361 | 9.502 | 17,457,158 | -0.05(-0.56%) |
Oct 15, 2010 | 9.584 | 9.584 | 9.433 | 9.556 | 25,197,064 | +0.08(+0.88%) |
Oct 14, 2010 | 9.544 | 9.600 | 9.433 | 9.473 | 20,327,282 | -0.05(-0.48%) |
Oct 13, 2010 | 9.544 | 9.584 | 9.393 | 9.519 | 20,709,346 | +0.01(+0.07%) |
Oct 12, 2010 | 9.409 | 9.536 | 9.306 | 9.512 | 23,015,502 | +0.11(+1.18%) |
Oct 11, 2010 | 9.401 | 9.480 | 9.361 | 9.401 | 18,281,466 | +0.00(+0.00%) |
Oct 08, 2010 | 9.250 | 9.433 | 9.131 | 9.401 | 32,483,302 | +0.07(+0.77%) |
Oct 07, 2010 | 9.393 | 9.405 | 9.250 | 9.329 | 23,216,504 | +0.00(+0.00%) |
Oct 06, 2010 | 9.385 | 9.393 | 9.226 | 9.329 | 23,886,856 | -0.10(-1.11%) |
Oct 05, 2010 | 9.234 | 9.465 | 9.226 | 9.434 | 26,401,570 | +0.30(+3.24%) |
Oct 04, 2010 | 9.274 | 9.329 | 9.035 | 9.138 | 19,806,612 | -0.17(-1.88%) |
Oct 01, 2010 | 9.377 | 9.409 | 9.218 | 9.313 | 22,653,530 | +0.02(+0.26%) |
Sep 30, 2010 | 9.313 | 9.425 | 9.154 | 9.290 | 29,794,992 | +0.00(+0.00%) |
Sep 29, 2010 | 9.266 | 9.401 | 9.154 | 9.290 | 27,560,964 | -0.04(-0.43%) |
Sep 28, 2010 | 9.218 | 9.361 | 9.091 | 9.329 | 26,869,604 | +0.15(+1.65%) |
Sep 27, 2010 | 9.210 | 9.306 | 9.146 | 9.178 | 15,157,512 | -0.07(-0.78%) |
Sep 24, 2010 | 9.123 | 9.290 | 9.075 | 9.251 | 27,731,834 | +0.27(+3.02%) |
Sep 23, 2010 | 8.796 | 9.103 | 8.741 | 8.979 | 28,306,862 | +0.10(+1.16%) |
Sep 22, 2010 | 8.916 | 9.003 | 8.804 | 8.876 | 26,078,402 | -0.07(-0.80%) |
Sep 21, 2010 | 8.924 | 9.011 | 8.853 | 8.948 | 33,695,548 | +0.07(+0.81%) |
Sep 20, 2010 | 8.789 | 8.908 | 8.669 | 8.876 | 24,267,950 | +0.11(+1.25%) |
Sep 17, 2010 | 8.852 | 8.868 | 8.653 | 8.767 | 29,425,462 | -0.01(-0.16%) |
Sep 15, 2010 | 8.796 | 8.820 | 8.637 | 8.781 | 23,783,072 | -0.06(-0.63%) |
Sep 14, 2010 | 8.582 | 8.900 | 8.526 | 8.836 | 32,849,262 | +0.26(+3.06%) |
Sep 13, 2010 | 8.542 | 8.645 | 8.518 | 8.574 | 29,294,136 | +0.08(+0.94%) |
Sep 10, 2010 | 8.566 | 8.677 | 8.383 | 8.494 | 28,827,914 | -0.08(-0.93%) |
Sep 09, 2010 | 8.518 | 8.717 | 8.439 | 8.574 | 30,475,580 | +0.16(+1.89%) |
Sep 08, 2010 | 8.661 | 8.661 | 8.327 | 8.415 | 38,133,696 | -0.19(-2.22%) |
Sep 07, 2010 | 8.679 | 8.709 | 8.526 | 8.606 | 39,609,940 | -0.13(-1.46%) |
Sep 03, 2010 | 8.757 | 8.828 | 8.582 | 8.733 | 21,121,106 | +0.15(+1.76%) |
Sep 02, 2010 | 8.486 | 8.598 | 8.423 | 8.582 | 24,627,396 | +0.06(+0.75%) |
Sep 01, 2010 | 8.359 | 8.669 | 8.351 | 8.518 | 38,622,324 | +0.27(+3.28%) |
Aug 31, 2010 | 8.303 | 8.431 | 8.168 | 8.248 | 37,848,716 | -0.08(-0.96%) |
Aug 30, 2010 | 8.486 | 8.542 | 8.327 | 8.327 | 20,566,850 | -0.17(-2.01%) |
Aug 27, 2010 | 8.415 | 8.574 | 8.192 | 8.498 | 29,280,268 | +0.12(+1.47%) |
Aug 26, 2010 | 8.550 | 8.598 | 8.359 | 8.375 | 31,813,096 | -0.14(-1.68%) |
Aug 25, 2010 | 8.343 | 8.566 | 8.216 | 8.518 | 40,113,112 | +0.09(+1.11%) |
Aug 24, 2010 | 8.606 | 8.669 | 8.423 | 8.425 | 46,853,020 | -0.32(-3.62%) |
Aug 23, 2010 | 8.836 | 8.924 | 8.709 | 8.741 | 33,118,234 | -0.02(-0.27%) |
Aug 20, 2010 | 8.891 | 9.025 | 8.749 | 8.765 | 34,490,336 | -0.21(-2.38%) |
Aug 19, 2010 | 9.041 | 9.184 | 8.923 | 8.978 | 27,767,082 | -0.02(-0.18%) |
Aug 18, 2010 | 8.970 | 9.112 | 8.915 | 8.994 | 15,935,600 | -0.00(-0.04%) |
Aug 17, 2010 | 8.970 | 9.065 | 8.891 | 8.998 | 19,410,498 | +0.14(+1.56%) |
Aug 16, 2010 | 8.780 | 8.986 | 8.717 | 8.860 | 24,264,228 | +0.03(+0.36%) |
Aug 13, 2010 | 8.788 | 8.962 | 8.780 | 8.828 | 20,119,938 | +0.01(+0.09%) |
Aug 12, 2010 | 8.686 | 8.867 | 8.646 | 8.820 | 35,357,580 | -0.04(-0.44%) |
Aug 11, 2010 | 8.986 | 8.986 | 8.780 | 8.859 | 26,274,950 | -0.25(-2.78%) |
Aug 10, 2010 | 9.294 | 9.334 | 8.998 | 9.112 | 31,885,628 | -0.27(-2.86%) |
Aug 09, 2010 | 9.452 | 9.460 | 9.270 | 9.381 | 11,687,721 | +0.02(+0.25%) |
Aug 06, 2010 | 9.247 | 9.381 | 9.215 | 9.357 | 20,105,238 | +0.02(+0.25%) |
Aug 05, 2010 | 9.373 | 9.460 | 9.247 | 9.334 | 18,448,634 | -0.05(-0.51%) |
Aug 04, 2010 | 9.389 | 9.500 | 9.207 | 9.381 | 22,261,860 | +0.04(+0.42%) |
Aug 03, 2010 | 9.381 | 9.413 | 9.207 | 9.342 | 29,910,750 | -0.15(-1.58%) |
Aug 02, 2010 | 9.484 | 9.602 | 9.436 | 9.492 | 25,556,452 | +0.17(+1.78%) |
Jul 30, 2010 | 9.397 | 9.421 | 9.215 | 9.326 | 33,238,222 | -0.11(-1.17%) |
Jul 29, 2010 | 9.760 | 9.792 | 9.310 | 9.436 | 46,013,888 | -0.32(-3.32%) |
Jul 28, 2010 | 9.982 | 9.998 | 9.689 | 9.760 | 23,207,116 | -0.21(-2.06%) |
Jul 27, 2010 | 9.942 | 10.01 | 9.721 | 9.966 | 24,119,108 | +0.04(+0.40%) |
Jul 26, 2010 | 9.871 | 9.986 | 9.713 | 9.926 | 19,792,642 | +0.04(+0.40%) |
Jul 23, 2010 | 9.792 | 9.919 | 9.681 | 9.887 | 17,985,514 | +0.05(+0.48%) |
Jul 22, 2010 | 9.753 | 9.966 | 9.745 | 9.839 | 27,663,270 | +0.20(+2.05%) |
Jul 21, 2010 | 9.958 | 10.04 | 9.618 | 9.642 | 37,860,812 | -0.11(-1.13%) |
Jul 20, 2010 | 9.579 | 9.776 | 9.397 | 9.753 | 28,782,620 | -0.03(-0.31%) |
Jul 19, 2010 | 9.681 | 9.800 | 9.634 | 9.783 | 16,836,370 | +0.15(+1.54%) |
Jul 16, 2010 | 9.816 | 9.839 | 9.626 | 9.634 | 26,035,664 | -0.21(-2.17%) |
Jul 15, 2010 | 9.887 | 9.934 | 9.697 | 9.847 | 24,916,358 | -0.06(-0.56%) |
Jul 14, 2010 | 10.01 | 10.10 | 9.847 | 9.903 | 26,506,684 | +0.01(+0.08%) |
Jul 13, 2010 | 9.879 | 9.974 | 9.847 | 9.895 | 29,386,524 | +0.17(+1.71%) |
Jul 12, 2010 | 9.642 | 9.855 | 9.626 | 9.729 | 17,302,078 | +0.01(+0.08%) |
Jul 09, 2010 | 9.602 | 9.729 | 9.492 | 9.721 | 23,645,180 | +0.15(+1.57%) |
Jul 08, 2010 | 9.721 | 9.727 | 9.417 | 9.571 | 33,432,796 | -0.06(-0.66%) |
Jul 07, 2010 | 9.357 | 9.650 | 9.259 | 9.634 | 33,339,700 | +0.32(+3.48%) |
Jul 06, 2010 | 9.579 | 9.618 | 9.176 | 9.310 | 38,163,764 | -0.17(-1.83%) |
Jul 02, 2010 | 9.508 | 9.571 | 9.294 | 9.484 | 26,829,152 | +0.00(+0.00%) |
Jul 01, 2010 | 9.492 | 9.626 | 9.270 | 9.484 | 34,553,584 | -0.02(-0.17%) |
Jun 30, 2010 | 9.721 | 9.855 | 9.484 | 9.500 | 32,623,798 | -0.24(-2.43%) |
Jun 29, 2010 | 9.998 | 9.998 | 9.681 | 9.737 | 37,253,780 | -0.49(-4.83%) |
Jun 25, 2010 | 10.08 | 10.28 | 9.879 | 10.23 | 61,119,468 | +0.15(+1.45%) |
Jun 24, 2010 | 10.30 | 10.33 | 10.01 | 10.08 | 24,392,192 | -0.28(-2.74%) |
Jun 23, 2010 | 10.38 | 10.51 | 10.20 | 10.37 | 22,188,386 | +0.05(+0.46%) |
Jun 22, 2010 | 10.53 | 10.67 | 10.28 | 10.32 | 20,610,608 | -0.16(-1.51%) |
Jun 21, 2010 | 10.69 | 10.70 | 10.40 | 10.48 | 18,239,916 | -0.06(-0.60%) |
Jun 18, 2010 | 10.59 | 10.67 | 10.47 | 10.54 | 19,370,594 | -0.05(-0.45%) |
Jun 17, 2010 | 10.67 | 10.67 | 10.34 | 10.59 | 19,435,328 | +0.01(+0.07%) |
Jun 16, 2010 | 10.43 | 10.66 | 10.35 | 10.58 | 23,628,988 | +0.10(+0.98%) |
Jun 15, 2010 | 10.04 | 10.51 | 10.01 | 10.48 | 32,072,412 | +0.45(+4.49%) |
Jun 14, 2010 | 10.12 | 10.21 | 10.01 | 10.03 | 21,879,784 | +0.00(+0.00%) |
Jun 11, 2010 | 9.800 | 10.10 | 9.772 | 10.03 | 20,799,856 | +0.13(+1.28%) |
Jun 10, 2010 | 9.768 | 9.982 | 9.737 | 9.903 | 27,743,816 | +0.27(+2.79%) |
Jun 09, 2010 | 9.808 | 10.01 | 9.587 | 9.634 | 24,361,038 | -0.12(-1.22%) |
Jun 08, 2010 | 9.666 | 9.768 | 9.468 | 9.753 | 22,969,120 | +0.13(+1.31%) |
Jun 07, 2010 | 9.974 | 10.06 | 9.618 | 9.626 | 24,045,052 | -0.30(-3.06%) |
Jun 04, 2010 | 10.03 | 10.27 | 9.879 | 9.930 | 26,278,156 | -0.37(-3.57%) |
Jun 03, 2010 | 10.17 | 10.34 | 10.11 | 10.30 | 25,199,140 | +0.14(+1.40%) |
Jun 02, 2010 | 10.01 | 10.17 | 9.903 | 10.16 | 24,760,018 | +0.21(+2.06%) |
Jun 01, 2010 | 10.14 | 10.27 | 9.942 | 9.950 | 26,178,578 | -0.26(-2.55%) |
May 28, 2010 | 10.33 | 10.35 | 10.08 | 10.21 | 21,802,856 | -0.12(-1.15%) |
May 27, 2010 | 10.12 | 10.36 | 10.12 | 10.33 | 27,384,434 | +0.43(+4.39%) |
May 26, 2010 | 10.08 | 10.23 | 9.892 | 9.895 | 30,600,090 | -0.12(-1.18%) |
May 25, 2010 | 9.595 | 10.03 | 9.523 | 10.01 | 32,833,980 | +0.14(+1.44%) |
May 24, 2010 | 9.903 | 10.04 | 9.808 | 9.871 | 25,843,364 | -0.13(-1.26%) |
May 21, 2010 | 9.683 | 10.15 | 9.667 | 9.998 | 52,431,752 | +0.02(+0.24%) |
May 20, 2010 | 9.817 | 10.25 | 9.699 | 9.974 | 59,366,628 | -0.26(-2.53%) |
May 19, 2010 | 10.14 | 10.38 | 10.04 | 10.23 | 45,955,932 | +0.06(+0.62%) |
May 18, 2010 | 10.51 | 10.57 | 10.12 | 10.17 | 32,155,296 | -0.19(-1.82%) |
May 17, 2010 | 10.19 | 10.41 | 10.06 | 10.36 | 23,464,584 | +0.18(+1.78%) |
May 14, 2010 | 10.34 | 10.34 | 10.02 | 10.18 | 34,672,724 | -0.22(-2.12%) |
May 13, 2010 | 10.75 | 10.81 | 10.34 | 10.40 | 28,894,612 | -0.42(-3.92%) |
May 12, 2010 | 10.56 | 10.85 | 10.52 | 10.82 | 41,889,420 | +0.32(+3.07%) |
May 11, 2010 | 10.58 | 10.70 | 10.19 | 10.50 | 47,763,172 | +0.13(+1.29%) |
May 10, 2010 | 10.17 | 10.52 | 10.10 | 10.37 | 35,494,996 | +0.54(+5.52%) |
May 07, 2010 | 9.935 | 10.01 | 9.455 | 9.825 | 48,856,036 | -0.17(-1.65%) |
May 06, 2010 | 10.31 | 10.50 | 9.424 | 9.990 | 55,969,568 | -0.40(-3.86%) |
May 05, 2010 | 10.45 | 10.59 | 10.28 | 10.39 | 33,272,242 | -0.13(-1.27%) |
May 04, 2010 | 10.86 | 10.86 | 10.36 | 10.52 | 47,412,400 | -0.48(-4.36%) |
May 03, 2010 | 10.89 | 11.08 | 10.82 | 11.00 | 22,210,168 | +0.17(+1.60%) |
Apr 30, 2010 | 11.25 | 11.25 | 10.81 | 10.83 | 32,952,728 | -0.38(-3.37%) |
Apr 29, 2010 | 11.08 | 11.22 | 11.01 | 11.21 | 26,589,304 | +0.17(+1.50%) |
Apr 28, 2010 | 11.02 | 11.13 | 10.89 | 11.04 | 30,532,540 | +0.09(+0.86%) |
Apr 27, 2010 | 11.25 | 11.31 | 10.93 | 10.95 | 38,306,532 | -0.34(-2.99%) |
Apr 26, 2010 | 11.36 | 11.45 | 11.24 | 11.29 | 21,973,732 | -0.09(-0.76%) |
Apr 23, 2010 | 11.29 | 11.38 | 11.15 | 11.37 | 30,157,910 | +0.08(+0.70%) |
Apr 22, 2010 | 11.18 | 11.33 | 10.98 | 11.29 | 42,136,716 | -0.05(-0.42%) |
Apr 21, 2010 | 11.37 | 11.40 | 11.09 | 11.34 | 24,460,956 | -0.02(-0.21%) |
Apr 20, 2010 | 11.29 | 11.37 | 11.18 | 11.37 | 23,509,558 | +0.13(+1.12%) |
Apr 19, 2010 | 11.20 | 11.31 | 11.00 | 11.24 | 32,691,250 | -0.05(-0.42%) |
Apr 16, 2010 | 11.22 | 11.36 | 11.15 | 11.29 | 42,962,288 | +0.02(+0.14%) |
Apr 15, 2010 | 11.36 | 11.39 | 11.21 | 11.27 | 29,219,474 | -0.06(-0.49%) |
Apr 14, 2010 | 11.04 | 11.40 | 11.00 | 11.33 | 57,766,980 | +0.48(+4.42%) |
Apr 13, 2010 | 10.69 | 10.88 | 10.66 | 10.85 | 36,102,768 | +0.13(+1.25%) |
Apr 12, 2010 | 10.61 | 10.80 | 10.55 | 10.71 | 30,804,628 | +0.13(+1.23%) |
Apr 09, 2010 | 10.50 | 10.59 | 10.46 | 10.58 | 19,653,996 | +0.10(+0.94%) |
Apr 08, 2010 | 10.61 | 10.61 | 10.45 | 10.48 | 37,118,332 | -0.19(-1.77%) |
Apr 07, 2010 | 10.59 | 10.78 | 10.51 | 10.67 | 26,553,780 | +0.08(+0.74%) |
Apr 06, 2010 | 10.56 | 10.65 | 10.52 | 10.59 | 20,882,170 | -0.03(-0.30%) |
Apr 05, 2010 | 10.55 | 10.70 | 10.51 | 10.63 | 37,317,376 | +0.13(+1.27%) |
Apr 01, 2010 | 10.71 | 10.49 | 10.49 | 10.49 | 47,216,288 | -0.09(-0.87%) |
Mar 31, 2010 | 10.56 | 10.81 | 10.56 | 10.59 | 51,915,156 | +0.01(+0.13%) |
Mar 30, 2010 | 10.52 | 10.69 | 10.40 | 10.57 | 50,070,988 | +0.11(+1.05%) |
Mar 29, 2010 | 10.44 | 10.57 | 10.39 | 10.46 | 35,403,172 | +0.08(+0.76%) |
Mar 26, 2010 | 10.44 | 10.57 | 10.23 | 10.38 | 38,287,568 | +0.04(+0.38%) |
Mar 25, 2010 | 10.30 | 10.52 | 10.29 | 10.34 | 48,702,364 | +0.13(+1.23%) |
Mar 24, 2010 | 10.36 | 10.40 | 10.15 | 10.22 | 43,425,064 | -0.18(-1.78%) |
Mar 23, 2010 | 10.08 | 10.47 | 10.06 | 10.40 | 50,446,604 | +0.36(+3.56%) |
Mar 22, 2010 | 9.777 | 10.08 | 9.738 | 10.04 | 33,407,038 | +0.23(+2.32%) |
Mar 19, 2010 | 9.958 | 9.990 | 9.722 | 9.817 | 31,511,778 | -0.11(-1.11%) |
Mar 18, 2010 | 9.958 | 10.04 | 9.848 | 9.927 | 23,776,036 | -0.02(-0.24%) |
Mar 17, 2010 | 9.825 | 9.974 | 9.785 | 9.950 | 35,336,172 | +0.17(+1.69%) |
Mar 16, 2010 | 9.612 | 9.817 | 9.589 | 9.785 | 37,891,196 | +0.17(+1.80%) |
Mar 15, 2010 | 9.557 | 9.691 | 9.526 | 9.612 | 30,103,220 | -0.10(-1.05%) |
Mar 12, 2010 | 9.864 | 9.864 | 9.667 | 9.715 | 31,896,606 | -0.04(-0.40%) |
Mar 11, 2010 | 9.825 | 9.840 | 9.652 | 9.754 | 38,924,696 | -0.09(-0.96%) |
Mar 10, 2010 | 9.660 | 9.864 | 9.636 | 9.848 | 44,659,792 | +0.19(+1.95%) |
Mar 09, 2010 | 9.667 | 9.758 | 9.620 | 9.660 | 31,250,694 | -0.06(-0.57%) |
Mar 08, 2010 | 9.840 | 9.848 | 9.675 | 9.715 | 37,794,696 | +0.06(+0.57%) |
Mar 05, 2010 | 9.691 | 9.770 | 9.612 | 9.660 | 30,527,852 | +0.02(+0.24%) |
Mar 04, 2010 | 9.746 | 9.809 | 9.502 | 9.636 | 34,886,124 | -0.10(-1.05%) |
Mar 03, 2010 | 9.785 | 9.864 | 9.699 | 9.738 | 21,666,882 | -0.02(-0.24%) |
Mar 02, 2010 | 9.864 | 9.935 | 9.707 | 9.762 | 28,527,214 | -0.06(-0.64%) |
Mar 01, 2010 | 9.667 | 9.825 | 9.660 | 9.825 | 20,948,580 | +0.20(+2.12%) |
Feb 26, 2010 | 9.644 | 9.667 | 9.455 | 9.620 | 20,207,478 | +0.02(+0.16%) |
Feb 25, 2010 | 9.487 | 9.628 | 9.385 | 9.605 | 27,670,330 | -0.04(-0.41%) |
Feb 24, 2010 | 9.495 | 9.762 | 9.471 | 9.644 | 32,601,628 | +0.20(+2.16%) |
Feb 23, 2010 | 9.785 | 9.809 | 9.385 | 9.440 | 38,470,776 | -0.35(-3.53%) |
Feb 22, 2010 | 9.850 | 9.891 | 9.738 | 9.785 | 28,878,484 | +0.01(+0.08%) |
Feb 19, 2010 | 9.871 | 9.887 | 9.660 | 9.777 | 37,193,472 | -0.14(-1.42%) |
Feb 18, 2010 | 9.997 | 10.00 | 9.629 | 9.918 | 57,780,764 | -0.24(-2.39%) |
Feb 17, 2010 | 10.24 | 10.29 | 9.973 | 10.16 | 32,209,916 | +0.03(+0.31%) |
Feb 16, 2010 | 9.910 | 10.15 | 9.824 | 10.13 | 27,695,678 | +0.38(+3.85%) |
Feb 12, 2010 | 9.621 | 9.754 | 9.754 | 9.754 | 30,361,298 | +0.00(+0.00%) |
Feb 11, 2010 | 9.558 | 9.801 | 9.433 | 9.754 | 23,508,092 | +0.19(+1.96%) |
Feb 10, 2010 | 9.543 | 9.633 | 9.465 | 9.566 | 22,006,344 | +0.06(+0.66%) |
Feb 09, 2010 | 9.574 | 9.699 | 9.418 | 9.504 | 26,953,984 | +0.06(+0.66%) |
Feb 08, 2010 | 9.582 | 9.645 | 9.410 | 9.441 | 22,981,818 | -0.13(-1.31%) |
Feb 05, 2010 | 9.230 | 9.598 | 9.136 | 9.566 | 55,975,372 | +0.34(+3.64%) |
Feb 04, 2010 | 9.558 | 9.558 | 9.120 | 9.230 | 52,064,768 | -0.38(-3.91%) |
Feb 03, 2010 | 9.660 | 9.762 | 9.480 | 9.605 | 46,241,764 | -0.18(-1.84%) |
Feb 02, 2010 | 9.848 | 9.848 | 9.660 | 9.785 | 27,518,542 | -0.01(-0.08%) |
Feb 01, 2010 | 9.652 | 9.824 | 9.566 | 9.793 | 25,745,834 | +0.27(+2.79%) |
Jan 29, 2010 | 9.997 | 10.05 | 9.504 | 9.527 | 32,730,860 | -0.34(-3.41%) |
Jan 28, 2010 | 10.23 | 10.24 | 9.660 | 9.864 | 44,759,676 | -0.34(-3.30%) |
Jan 27, 2010 | 9.973 | 10.22 | 9.926 | 10.20 | 38,927,140 | +0.31(+3.08%) |
Jan 26, 2010 | 9.950 | 10.18 | 9.887 | 9.895 | 47,170,820 | +0.01(+0.08%) |
Jan 25, 2010 | 9.903 | 10.12 | 9.848 | 9.887 | 50,839,752 | +0.01(+0.08%) |
Jan 22, 2010 | 10.44 | 10.47 | 9.864 | 9.879 | 61,501,952 | -0.74(-7.00%) |
Jan 21, 2010 | 10.84 | 11.02 | 10.58 | 10.62 | 32,299,818 | -0.17(-1.59%) |
Jan 20, 2010 | 10.82 | 10.86 | 10.68 | 10.79 | 24,571,918 | -0.13(-1.22%) |
Jan 19, 2010 | 10.77 | 10.97 | 10.76 | 10.93 | 18,692,028 | +0.19(+1.75%) |
Jan 15, 2010 | 11.08 | 10.74 | 10.74 | 10.74 | 46,049,748 | -0.49(-4.32%) |
Jan 14, 2010 | 11.12 | 11.25 | 10.97 | 11.22 | 34,416,288 | +0.06(+0.56%) |
Jan 13, 2010 | 11.18 | 11.28 | 10.89 | 11.16 | 32,136,594 | +0.05(+0.49%) |
Jan 12, 2010 | 11.55 | 11.55 | 10.97 | 11.11 | 51,582,144 | -0.52(-4.51%) |
Jan 11, 2010 | 11.61 | 11.69 | 11.30 | 11.63 | 43,042,440 | +0.25(+2.18%) |
Jan 08, 2010 | 11.14 | 11.41 | 11.04 | 11.38 | 52,690,916 | +0.42(+3.87%) |
Jan 07, 2010 | 11.06 | 11.12 | 10.92 | 10.96 | 27,541,776 | -0.12(-1.06%) |
Jan 06, 2010 | 11.13 | 11.26 | 11.03 | 11.08 | 17,520,776 | -0.02(-0.21%) |
Jan 05, 2010 | 11.14 | 11.25 | 10.98 | 11.10 | 19,398,024 | -0.09(-0.77%) |