Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 12.95 | 13.28 | 12.95 | 13.20 | 32,794,644 | +0.31(+2.37%) |
Feb 25, 2011 | 12.87 | 12.91 | 12.56 | 12.89 | 25,106,366 | +0.23(+1.83%) |
Feb 24, 2011 | 12.55 | 12.69 | 12.41 | 12.66 | 23,309,864 | +0.15(+1.21%) |
Feb 23, 2011 | 12.65 | 12.83 | 12.35 | 12.51 | 30,114,890 | -0.02(-0.13%) |
Feb 22, 2011 | 13.00 | 13.01 | 12.49 | 12.52 | 31,785,366 | -0.64(-4.89%) |
Feb 18, 2011 | 13.19 | 13.20 | 13.01 | 13.17 | 15,482,309 | +0.04(+0.27%) |
Feb 17, 2011 | 13.04 | 13.23 | 12.94 | 13.13 | 16,907,996 | +0.06(+0.43%) |
Feb 16, 2011 | 12.97 | 13.25 | 12.91 | 13.07 | 22,729,846 | +0.18(+1.42%) |
Feb 15, 2011 | 12.95 | 12.97 | 12.80 | 12.89 | 15,180,113 | -0.06(-0.49%) |
Feb 14, 2011 | 12.80 | 12.97 | 12.78 | 12.95 | 16,235,406 | +0.15(+1.19%) |
Feb 11, 2011 | 12.83 | 12.91 | 12.71 | 12.80 | 16,181,781 | -0.09(-0.68%) |
Feb 10, 2011 | 12.60 | 12.91 | 12.52 | 12.89 | 23,773,800 | +0.20(+1.61%) |
Feb 09, 2011 | 12.87 | 12.87 | 12.61 | 12.69 | 25,825,836 | -0.24(-1.83%) |
Feb 08, 2011 | 13.11 | 13.14 | 12.85 | 12.92 | 20,876,646 | -0.18(-1.40%) |
Feb 07, 2011 | 13.21 | 13.33 | 13.01 | 13.11 | 19,289,662 | -0.08(-0.61%) |
Feb 04, 2011 | 12.92 | 13.19 | 12.81 | 13.19 | 18,788,126 | +0.28(+2.17%) |
Feb 03, 2011 | 13.07 | 13.07 | 12.79 | 12.91 | 25,276,142 | -0.17(-1.28%) |
Feb 02, 2011 | 12.92 | 13.21 | 12.91 | 13.07 | 28,570,918 | +0.10(+0.80%) |
Feb 01, 2011 | 12.63 | 13.01 | 12.55 | 12.97 | 27,431,572 | +0.42(+3.38%) |
Jan 31, 2011 | 12.69 | 12.90 | 12.49 | 12.55 | 30,098,004 | -0.06(-0.51%) |
Jan 28, 2011 | 12.95 | 12.99 | 12.53 | 12.61 | 30,101,044 | -0.26(-2.05%) |
Jan 27, 2011 | 12.35 | 12.91 | 12.35 | 12.87 | 30,416,432 | +0.51(+4.14%) |
Jan 26, 2011 | 12.27 | 12.45 | 12.24 | 12.36 | 16,567,625 | +0.07(+0.58%) |
Jan 25, 2011 | 12.23 | 12.31 | 12.10 | 12.29 | 23,066,980 | +0.00(+0.03%) |
Jan 24, 2011 | 12.07 | 12.31 | 11.99 | 12.29 | 18,012,596 | +0.28(+2.37%) |
Jan 21, 2011 | 12.13 | 12.15 | 11.97 | 12.00 | 16,026,914 | -0.04(-0.30%) |
Jan 20, 2011 | 12.18 | 12.18 | 11.76 | 12.04 | 26,379,514 | -0.14(-1.15%) |
Jan 19, 2011 | 12.11 | 12.27 | 12.07 | 12.18 | 34,199,680 | +0.02(+0.20%) |
Jan 18, 2011 | 12.20 | 12.27 | 11.99 | 12.15 | 42,285,980 | -0.09(-0.75%) |
Jan 14, 2011 | 11.71 | 12.25 | 11.65 | 12.25 | 45,885,832 | +0.86(+7.55%) |
Jan 13, 2011 | 11.42 | 11.47 | 11.36 | 11.39 | 11,658,288 | -0.01(-0.11%) |
Jan 12, 2011 | 11.33 | 11.44 | 11.25 | 11.40 | 10,769,752 | +0.14(+1.24%) |
Jan 11, 2011 | 11.09 | 11.28 | 11.07 | 11.26 | 21,622,076 | +0.25(+2.25%) |
Jan 10, 2011 | 11.11 | 11.15 | 10.94 | 11.01 | 18,772,144 | -0.15(-1.36%) |
Jan 07, 2011 | 11.14 | 11.22 | 11.03 | 11.16 | 13,553,917 | +0.06(+0.50%) |
Jan 06, 2011 | 11.05 | 11.28 | 11.04 | 11.11 | 23,688,098 | +0.10(+0.95%) |
Jan 05, 2011 | 11.05 | 11.14 | 10.97 | 11.00 | 30,521,202 | -0.17(-1.50%) |
Jan 04, 2011 | 11.24 | 11.28 | 11.12 | 11.17 | 20,657,318 | -0.07(-0.64%) |
Jan 03, 2011 | 11.30 | 11.43 | 11.20 | 11.24 | 13,685,470 | +0.01(+0.07%) |
Dec 31, 2010 | 11.30 | 11.32 | 11.20 | 11.24 | 7,080,041 | -0.06(-0.57%) |
Dec 30, 2010 | 11.30 | 11.35 | 11.25 | 11.30 | 7,065,362 | +0.01(+0.07%) |
Dec 29, 2010 | 11.32 | 11.32 | 11.24 | 11.29 | 7,495,217 | +0.02(+0.14%) |
Dec 28, 2010 | 11.21 | 11.31 | 11.21 | 11.28 | 8,744,376 | +0.02(+0.14%) |
Dec 27, 2010 | 11.13 | 11.30 | 11.12 | 11.26 | 8,005,247 | +0.06(+0.57%) |
Dec 23, 2010 | 11.18 | 11.27 | 11.16 | 11.20 | 8,350,855 | +0.00(+0.00%) |
Dec 22, 2010 | 11.08 | 11.21 | 11.02 | 11.20 | 12,129,282 | +0.07(+0.65%) |
Dec 21, 2010 | 10.92 | 11.16 | 10.91 | 11.12 | 18,246,992 | +0.25(+2.28%) |
Dec 20, 2010 | 10.88 | 11.04 | 10.85 | 10.88 | 15,598,987 | -0.01(-0.07%) |
Dec 17, 2010 | 10.75 | 10.97 | 10.75 | 10.88 | 24,623,758 | +0.19(+1.76%) |
Dec 16, 2010 | 10.60 | 10.72 | 10.54 | 10.70 | 10,474,710 | +0.14(+1.33%) |
Dec 15, 2010 | 10.61 | 10.70 | 10.52 | 10.56 | 12,683,902 | -0.08(-0.75%) |
Dec 14, 2010 | 10.60 | 10.64 | 10.54 | 10.64 | 11,971,986 | +0.07(+0.64%) |
Dec 13, 2010 | 10.71 | 10.72 | 10.56 | 10.57 | 11,847,358 | -0.12(-1.09%) |
Dec 10, 2010 | 10.64 | 10.71 | 10.56 | 10.68 | 12,382,015 | +0.06(+0.60%) |
Dec 09, 2010 | 10.49 | 10.64 | 10.49 | 10.62 | 14,370,923 | +0.19(+1.84%) |
Dec 08, 2010 | 10.39 | 10.48 | 10.39 | 10.43 | 12,995,118 | +0.04(+0.39%) |
Dec 07, 2010 | 10.52 | 10.56 | 10.38 | 10.39 | 15,631,962 | -0.02(-0.22%) |
Dec 06, 2010 | 10.42 | 10.43 | 10.32 | 10.41 | 10,303,914 | -0.03(-0.31%) |
Dec 03, 2010 | 10.32 | 10.48 | 10.28 | 10.44 | 12,976,806 | +0.12(+1.16%) |
Dec 02, 2010 | 10.19 | 10.40 | 10.09 | 10.32 | 15,747,324 | +0.11(+1.10%) |
Dec 01, 2010 | 10.12 | 10.25 | 10.10 | 10.21 | 17,468,870 | +0.28(+2.78%) |
Nov 30, 2010 | 9.908 | 9.996 | 9.836 | 9.936 | 16,528,641 | -0.08(-0.76%) |
Nov 29, 2010 | 9.948 | 10.04 | 9.876 | 10.01 | 20,922,318 | -0.01(-0.08%) |
Nov 26, 2010 | 10.01 | 10.12 | 10.00 | 10.02 | 5,034,899 | -0.04(-0.44%) |
Nov 24, 2010 | 9.980 | 10.06 | 10.06 | 10.06 | 13,787,138 | +0.14(+1.41%) |
Nov 23, 2010 | 9.876 | 9.956 | 9.836 | 9.924 | 14,522,528 | -0.10(-0.96%) |
Nov 22, 2010 | 9.876 | 10.08 | 9.868 | 10.02 | 18,725,820 | +0.05(+0.55%) |
Nov 19, 2010 | 10.02 | 10.07 | 9.932 | 9.965 | 21,281,704 | -0.09(-0.94%) |
Nov 18, 2010 | 9.988 | 10.22 | 9.940 | 10.06 | 27,465,866 | +0.21(+2.18%) |
Nov 17, 2010 | 9.924 | 10.04 | 9.813 | 9.844 | 18,578,408 | -0.06(-0.64%) |
Nov 16, 2010 | 9.932 | 10.09 | 9.868 | 9.908 | 21,531,524 | -0.12(-1.15%) |
Nov 15, 2010 | 10.11 | 10.18 | 10.02 | 10.02 | 15,880,563 | +0.01(+0.12%) |
Nov 12, 2010 | 9.964 | 10.13 | 9.960 | 10.01 | 18,469,194 | -0.03(-0.28%) |
Nov 11, 2010 | 9.980 | 10.07 | 9.924 | 10.04 | 18,914,260 | -0.18(-1.75%) |
Nov 10, 2010 | 10.22 | 10.25 | 10.04 | 10.22 | 19,754,348 | +0.02(+0.23%) |
Nov 09, 2010 | 10.22 | 10.40 | 10.14 | 10.19 | 18,179,650 | +0.02(+0.16%) |
Nov 08, 2010 | 10.29 | 10.33 | 10.15 | 10.18 | 20,712,374 | -0.14(-1.39%) |
Nov 05, 2010 | 10.26 | 10.39 | 10.23 | 10.32 | 19,069,220 | +0.07(+0.70%) |
Nov 04, 2010 | 10.06 | 10.25 | 10.05 | 10.25 | 20,550,004 | +0.28(+2.83%) |
Nov 03, 2010 | 9.924 | 9.980 | 9.801 | 9.968 | 15,498,964 | +0.04(+0.44%) |
Nov 02, 2010 | 9.876 | 9.940 | 9.797 | 9.924 | 14,556,269 | +0.09(+0.89%) |
Nov 01, 2010 | 9.829 | 9.892 | 9.677 | 9.836 | 20,542,928 | +0.02(+0.16%) |
Oct 29, 2010 | 9.765 | 9.840 | 9.709 | 9.821 | 14,006,811 | +0.08(+0.82%) |
Oct 28, 2010 | 9.685 | 9.773 | 9.654 | 9.741 | 15,890,330 | +0.01(+0.08%) |
Oct 27, 2010 | 9.534 | 9.733 | 9.510 | 9.733 | 14,880,821 | +0.07(+0.74%) |
Oct 25, 2010 | 9.717 | 9.741 | 9.654 | 9.662 | 15,568,542 | +0.02(+0.21%) |
Oct 22, 2010 | 9.463 | 9.669 | 9.415 | 9.642 | 22,948,620 | +0.18(+1.93%) |
Oct 21, 2010 | 9.510 | 9.542 | 9.383 | 9.459 | 18,312,556 | -0.04(-0.38%) |
Oct 20, 2010 | 9.399 | 9.582 | 9.391 | 9.495 | 20,783,108 | +0.13(+1.38%) |
Oct 19, 2010 | 9.455 | 9.558 | 9.224 | 9.365 | 33,880,800 | -0.14(-1.42%) |
Oct 18, 2010 | 9.526 | 9.566 | 9.359 | 9.501 | 17,460,558 | -0.05(-0.56%) |
Oct 15, 2010 | 9.582 | 9.582 | 9.431 | 9.554 | 25,201,972 | +0.08(+0.88%) |
Oct 14, 2010 | 9.542 | 9.598 | 9.431 | 9.471 | 20,331,240 | -0.05(-0.48%) |
Oct 13, 2010 | 9.542 | 9.582 | 9.391 | 9.517 | 20,713,378 | +0.01(+0.07%) |
Oct 12, 2010 | 9.407 | 9.534 | 9.304 | 9.510 | 23,019,984 | +0.11(+1.18%) |
Oct 11, 2010 | 9.399 | 9.479 | 9.359 | 9.399 | 18,285,026 | +0.00(+0.00%) |
Oct 08, 2010 | 9.248 | 9.431 | 9.129 | 9.399 | 32,489,628 | +0.07(+0.77%) |
Oct 07, 2010 | 9.391 | 9.403 | 9.248 | 9.328 | 23,221,026 | +0.00(+0.00%) |
Oct 06, 2010 | 9.383 | 9.391 | 9.224 | 9.328 | 23,891,508 | -0.10(-1.11%) |
Oct 05, 2010 | 9.232 | 9.463 | 9.224 | 9.433 | 26,406,712 | +0.30(+3.24%) |
Oct 04, 2010 | 9.272 | 9.328 | 9.033 | 9.137 | 19,810,468 | -0.17(-1.88%) |
Oct 01, 2010 | 9.375 | 9.407 | 9.216 | 9.312 | 22,657,940 | +0.02(+0.26%) |
Sep 30, 2010 | 9.312 | 9.423 | 9.153 | 9.288 | 29,800,794 | +0.00(+0.00%) |
Sep 29, 2010 | 9.264 | 9.399 | 9.153 | 9.288 | 27,566,332 | -0.04(-0.43%) |
Sep 28, 2010 | 9.216 | 9.359 | 9.089 | 9.328 | 26,874,836 | +0.15(+1.65%) |
Sep 27, 2010 | 9.208 | 9.304 | 9.145 | 9.176 | 15,160,464 | -0.07(-0.78%) |
Sep 24, 2010 | 9.121 | 9.288 | 9.073 | 9.249 | 27,737,234 | +0.27(+3.02%) |
Sep 23, 2010 | 8.795 | 9.101 | 8.739 | 8.978 | 28,312,374 | +0.10(+1.16%) |
Sep 22, 2010 | 8.914 | 9.002 | 8.803 | 8.874 | 26,083,480 | -0.07(-0.80%) |
Sep 21, 2010 | 8.922 | 9.009 | 8.851 | 8.946 | 33,702,112 | +0.07(+0.81%) |
Sep 20, 2010 | 8.787 | 8.906 | 8.668 | 8.874 | 24,272,676 | +0.11(+1.25%) |
Sep 17, 2010 | 8.850 | 8.866 | 8.652 | 8.765 | 29,431,194 | -0.01(-0.16%) |
Sep 15, 2010 | 8.795 | 8.819 | 8.636 | 8.779 | 23,787,702 | -0.06(-0.63%) |
Sep 14, 2010 | 8.580 | 8.898 | 8.524 | 8.835 | 32,855,658 | +0.26(+3.06%) |
Sep 13, 2010 | 8.540 | 8.644 | 8.516 | 8.572 | 29,299,840 | +0.08(+0.94%) |
Sep 10, 2010 | 8.564 | 8.675 | 8.381 | 8.493 | 28,833,528 | -0.08(-0.93%) |
Sep 09, 2010 | 8.516 | 8.715 | 8.437 | 8.572 | 30,481,514 | +0.16(+1.89%) |
Sep 08, 2010 | 8.660 | 8.660 | 8.326 | 8.413 | 38,141,120 | -0.19(-2.22%) |
Sep 07, 2010 | 8.677 | 8.707 | 8.524 | 8.604 | 39,617,652 | -0.13(-1.46%) |
Sep 03, 2010 | 8.755 | 8.827 | 8.580 | 8.731 | 21,125,220 | +0.15(+1.76%) |
Sep 02, 2010 | 8.485 | 8.596 | 8.421 | 8.580 | 24,632,192 | +0.06(+0.75%) |
Sep 01, 2010 | 8.357 | 8.668 | 8.349 | 8.516 | 38,629,844 | +0.27(+3.28%) |
Aug 31, 2010 | 8.302 | 8.429 | 8.167 | 8.246 | 37,856,088 | -0.08(-0.96%) |
Aug 30, 2010 | 8.485 | 8.540 | 8.326 | 8.326 | 20,570,856 | -0.17(-2.01%) |
Aug 27, 2010 | 8.413 | 8.572 | 8.190 | 8.497 | 29,285,970 | +0.12(+1.47%) |
Aug 26, 2010 | 8.548 | 8.596 | 8.357 | 8.373 | 31,819,290 | -0.14(-1.68%) |
Aug 25, 2010 | 8.342 | 8.564 | 8.214 | 8.516 | 40,120,924 | +0.09(+1.11%) |
Aug 24, 2010 | 8.604 | 8.668 | 8.421 | 8.423 | 46,862,144 | -0.32(-3.62%) |
Aug 23, 2010 | 8.835 | 8.922 | 8.707 | 8.739 | 33,124,684 | -0.02(-0.27%) |
Aug 20, 2010 | 8.889 | 9.024 | 8.747 | 8.763 | 34,497,048 | -0.21(-2.38%) |
Aug 19, 2010 | 9.040 | 9.182 | 8.921 | 8.976 | 27,772,488 | -0.02(-0.18%) |
Aug 18, 2010 | 8.968 | 9.111 | 8.913 | 8.992 | 15,938,703 | -0.00(-0.04%) |
Aug 17, 2010 | 8.968 | 9.063 | 8.889 | 8.996 | 19,414,276 | +0.14(+1.56%) |
Aug 16, 2010 | 8.779 | 8.984 | 8.716 | 8.858 | 24,268,954 | +0.03(+0.36%) |
Aug 13, 2010 | 8.787 | 8.960 | 8.779 | 8.826 | 20,123,856 | +0.01(+0.09%) |
Aug 12, 2010 | 8.684 | 8.866 | 8.644 | 8.818 | 35,364,464 | -0.04(-0.44%) |
Aug 11, 2010 | 8.984 | 8.984 | 8.779 | 8.857 | 26,280,066 | -0.25(-2.78%) |
Aug 10, 2010 | 9.292 | 9.332 | 8.996 | 9.111 | 31,891,836 | -0.27(-2.86%) |
Aug 09, 2010 | 9.450 | 9.458 | 9.269 | 9.379 | 11,689,996 | +0.02(+0.25%) |
Aug 06, 2010 | 9.245 | 9.379 | 9.213 | 9.356 | 20,109,152 | +0.02(+0.25%) |
Aug 05, 2010 | 9.371 | 9.458 | 9.245 | 9.332 | 18,452,226 | -0.05(-0.51%) |
Aug 04, 2010 | 9.387 | 9.498 | 9.205 | 9.379 | 22,266,194 | +0.04(+0.42%) |
Aug 03, 2010 | 9.379 | 9.411 | 9.205 | 9.340 | 29,916,574 | -0.15(-1.58%) |
Aug 02, 2010 | 9.482 | 9.601 | 9.435 | 9.490 | 25,561,428 | +0.17(+1.78%) |
Jul 30, 2010 | 9.395 | 9.419 | 9.213 | 9.324 | 33,244,692 | -0.11(-1.17%) |
Jul 29, 2010 | 9.759 | 9.790 | 9.308 | 9.435 | 46,022,844 | -0.32(-3.32%) |
Jul 28, 2010 | 9.980 | 9.996 | 9.687 | 9.759 | 23,211,634 | -0.21(-2.06%) |
Jul 27, 2010 | 9.940 | 10.01 | 9.719 | 9.964 | 24,123,804 | +0.04(+0.40%) |
Jul 26, 2010 | 9.869 | 9.984 | 9.711 | 9.925 | 19,796,496 | +0.04(+0.40%) |
Jul 23, 2010 | 9.790 | 9.917 | 9.680 | 9.885 | 17,989,016 | +0.05(+0.48%) |
Jul 22, 2010 | 9.751 | 9.964 | 9.743 | 9.838 | 27,668,656 | +0.20(+2.05%) |
Jul 21, 2010 | 9.956 | 10.04 | 9.616 | 9.640 | 37,868,184 | -0.11(-1.13%) |
Jul 20, 2010 | 9.577 | 9.774 | 9.395 | 9.751 | 28,788,224 | -0.03(-0.31%) |
Jul 19, 2010 | 9.680 | 9.798 | 9.632 | 9.781 | 16,839,648 | +0.15(+1.54%) |
Jul 16, 2010 | 9.814 | 9.838 | 9.624 | 9.632 | 26,040,734 | -0.21(-2.17%) |
Jul 15, 2010 | 9.885 | 9.932 | 9.695 | 9.845 | 24,921,210 | -0.06(-0.56%) |
Jul 14, 2010 | 10.01 | 10.10 | 9.845 | 9.901 | 26,511,844 | +0.01(+0.08%) |
Jul 13, 2010 | 9.877 | 9.972 | 9.845 | 9.893 | 29,392,244 | +0.17(+1.71%) |
Jul 12, 2010 | 9.640 | 9.853 | 9.624 | 9.727 | 17,305,446 | +0.01(+0.08%) |
Jul 09, 2010 | 9.601 | 9.727 | 9.490 | 9.719 | 23,649,784 | +0.15(+1.57%) |
Jul 08, 2010 | 9.719 | 9.725 | 9.415 | 9.569 | 33,439,304 | -0.06(-0.66%) |
Jul 07, 2010 | 9.356 | 9.648 | 9.257 | 9.632 | 33,346,190 | +0.32(+3.48%) |
Jul 06, 2010 | 9.577 | 9.616 | 9.174 | 9.308 | 38,171,196 | -0.17(-1.83%) |
Jul 02, 2010 | 9.506 | 9.569 | 9.292 | 9.482 | 26,834,376 | +0.00(+0.00%) |
Jul 01, 2010 | 9.490 | 9.624 | 9.269 | 9.482 | 34,560,308 | -0.02(-0.17%) |
Jun 30, 2010 | 9.719 | 9.853 | 9.482 | 9.498 | 32,630,150 | -0.24(-2.44%) |
Jun 29, 2010 | 9.996 | 9.996 | 9.680 | 9.735 | 37,261,036 | -0.49(-4.83%) |
Jun 25, 2010 | 10.08 | 10.28 | 9.877 | 10.23 | 61,131,368 | +0.15(+1.45%) |
Jun 24, 2010 | 10.30 | 10.33 | 10.01 | 10.08 | 24,396,942 | -0.28(-2.74%) |
Jun 23, 2010 | 10.37 | 10.51 | 10.19 | 10.37 | 22,192,706 | +0.05(+0.46%) |
Jun 22, 2010 | 10.53 | 10.67 | 10.28 | 10.32 | 20,614,622 | -0.16(-1.51%) |
Jun 21, 2010 | 10.68 | 10.70 | 10.40 | 10.48 | 18,243,466 | -0.06(-0.60%) |
Jun 18, 2010 | 10.59 | 10.67 | 10.47 | 10.54 | 19,374,366 | -0.05(-0.45%) |
Jun 17, 2010 | 10.67 | 10.67 | 10.34 | 10.59 | 19,439,112 | +0.01(+0.07%) |
Jun 16, 2010 | 10.43 | 10.66 | 10.35 | 10.58 | 23,633,590 | +0.10(+0.98%) |
Jun 15, 2010 | 10.04 | 10.51 | 10.00 | 10.48 | 32,078,656 | +0.45(+4.49%) |
Jun 14, 2010 | 10.11 | 10.21 | 10.00 | 10.03 | 21,884,044 | +0.00(+0.00%) |
Jun 11, 2010 | 9.798 | 10.10 | 9.770 | 10.03 | 20,803,906 | +0.13(+1.28%) |
Jun 10, 2010 | 9.766 | 9.980 | 9.735 | 9.901 | 27,749,216 | +0.27(+2.79%) |
Jun 09, 2010 | 9.806 | 10.01 | 9.585 | 9.632 | 24,365,780 | -0.12(-1.22%) |
Jun 08, 2010 | 9.664 | 9.766 | 9.466 | 9.751 | 22,973,592 | +0.13(+1.31%) |
Jun 07, 2010 | 9.972 | 10.06 | 9.616 | 9.624 | 24,049,734 | -0.30(-3.06%) |
Jun 04, 2010 | 10.03 | 10.26 | 9.877 | 9.928 | 26,283,272 | -0.37(-3.57%) |
Jun 03, 2010 | 10.17 | 10.34 | 10.11 | 10.30 | 25,204,046 | +0.14(+1.40%) |
Jun 02, 2010 | 10.01 | 10.17 | 9.901 | 10.15 | 24,764,838 | +0.21(+2.07%) |
Jun 01, 2010 | 10.14 | 10.27 | 9.940 | 9.948 | 26,183,676 | -0.26(-2.55%) |
May 28, 2010 | 10.33 | 10.35 | 10.07 | 10.21 | 21,807,102 | -0.12(-1.15%) |
May 27, 2010 | 10.11 | 10.36 | 10.11 | 10.33 | 27,389,766 | +0.43(+4.39%) |
May 26, 2010 | 10.07 | 10.22 | 9.890 | 9.893 | 30,606,048 | -0.12(-1.18%) |
May 25, 2010 | 9.593 | 10.03 | 9.522 | 10.01 | 32,840,374 | +0.14(+1.44%) |
May 24, 2010 | 9.901 | 10.04 | 9.806 | 9.869 | 25,848,394 | -0.13(-1.26%) |
May 21, 2010 | 9.681 | 10.15 | 9.666 | 9.996 | 52,441,960 | +0.02(+0.24%) |
May 20, 2010 | 9.815 | 10.25 | 9.697 | 9.972 | 59,378,184 | -0.26(-2.53%) |
May 19, 2010 | 10.14 | 10.38 | 10.04 | 10.23 | 45,964,876 | +0.06(+0.62%) |
May 18, 2010 | 10.51 | 10.57 | 10.12 | 10.17 | 32,161,554 | -0.19(-1.82%) |
May 17, 2010 | 10.18 | 10.40 | 10.06 | 10.36 | 23,469,152 | +0.18(+1.78%) |
May 14, 2010 | 10.34 | 10.34 | 10.02 | 10.18 | 34,679,472 | -0.22(-2.12%) |
May 13, 2010 | 10.75 | 10.81 | 10.33 | 10.40 | 28,900,236 | -0.42(-3.92%) |
May 12, 2010 | 10.56 | 10.85 | 10.52 | 10.82 | 41,897,572 | +0.32(+3.07%) |
May 11, 2010 | 10.58 | 10.70 | 10.18 | 10.50 | 47,772,468 | +0.13(+1.29%) |
May 10, 2010 | 10.17 | 10.52 | 10.10 | 10.37 | 35,501,904 | +0.54(+5.52%) |
May 07, 2010 | 9.933 | 10.01 | 9.453 | 9.823 | 48,865,544 | -0.17(-1.65%) |
May 06, 2010 | 10.31 | 10.50 | 9.422 | 9.988 | 55,980,460 | -0.40(-3.86%) |
May 05, 2010 | 10.44 | 10.59 | 10.28 | 10.39 | 33,278,718 | -0.13(-1.27%) |
May 04, 2010 | 10.86 | 10.86 | 10.36 | 10.52 | 47,421,628 | -0.48(-4.36%) |
May 03, 2010 | 10.88 | 11.08 | 10.82 | 11.00 | 22,214,492 | +0.17(+1.60%) |
Apr 30, 2010 | 11.25 | 11.25 | 10.81 | 10.83 | 32,959,142 | -0.38(-3.37%) |
Apr 29, 2010 | 11.08 | 11.22 | 11.01 | 11.21 | 26,594,480 | +0.16(+1.49%) |
Apr 28, 2010 | 11.02 | 11.13 | 10.88 | 11.04 | 30,538,482 | +0.09(+0.86%) |
Apr 27, 2010 | 11.25 | 11.31 | 10.92 | 10.95 | 38,313,984 | -0.34(-2.99%) |
Apr 26, 2010 | 11.36 | 11.45 | 11.24 | 11.28 | 21,978,010 | -0.09(-0.76%) |
Apr 23, 2010 | 11.29 | 11.38 | 11.14 | 11.37 | 30,163,780 | +0.08(+0.70%) |
Apr 22, 2010 | 11.17 | 11.32 | 10.98 | 11.29 | 42,144,916 | -0.05(-0.42%) |
Apr 21, 2010 | 11.37 | 11.39 | 11.09 | 11.34 | 24,465,716 | -0.02(-0.21%) |
Apr 20, 2010 | 11.29 | 11.36 | 11.18 | 11.36 | 23,514,134 | +0.13(+1.12%) |
Apr 19, 2010 | 11.20 | 11.31 | 10.99 | 11.24 | 32,697,612 | -0.05(-0.42%) |
Apr 16, 2010 | 11.21 | 11.36 | 11.14 | 11.28 | 42,970,648 | +0.02(+0.14%) |
Apr 15, 2010 | 11.36 | 11.39 | 11.21 | 11.27 | 29,225,160 | -0.05(-0.49%) |
Apr 14, 2010 | 11.03 | 11.39 | 11.00 | 11.32 | 57,778,224 | +0.48(+4.42%) |
Apr 13, 2010 | 10.69 | 10.88 | 10.66 | 10.84 | 36,109,796 | +0.13(+1.25%) |
Apr 12, 2010 | 10.61 | 10.80 | 10.55 | 10.71 | 30,810,624 | +0.13(+1.22%) |
Apr 09, 2010 | 10.50 | 10.59 | 10.46 | 10.58 | 19,657,820 | +0.10(+0.94%) |
Apr 08, 2010 | 10.61 | 10.61 | 10.45 | 10.48 | 37,125,556 | -0.19(-1.77%) |
Apr 07, 2010 | 10.59 | 10.77 | 10.51 | 10.67 | 26,558,948 | +0.08(+0.74%) |
Apr 06, 2010 | 10.55 | 10.65 | 10.52 | 10.59 | 20,886,234 | -0.03(-0.30%) |
Apr 05, 2010 | 10.55 | 10.70 | 10.51 | 10.62 | 37,324,640 | +0.13(+1.27%) |
Apr 01, 2010 | 10.71 | 10.49 | 10.49 | 10.49 | 47,225,476 | -0.09(-0.87%) |
Mar 31, 2010 | 10.56 | 10.80 | 10.55 | 10.58 | 51,925,260 | +0.01(+0.13%) |
Mar 30, 2010 | 10.51 | 10.69 | 10.40 | 10.57 | 50,080,736 | +0.11(+1.05%) |
Mar 29, 2010 | 10.44 | 10.57 | 10.39 | 10.46 | 35,410,060 | +0.08(+0.76%) |
Mar 26, 2010 | 10.44 | 10.57 | 10.22 | 10.38 | 38,295,020 | +0.04(+0.38%) |
Mar 25, 2010 | 10.29 | 10.51 | 10.29 | 10.34 | 48,711,844 | +0.13(+1.23%) |
Mar 24, 2010 | 10.36 | 10.40 | 10.14 | 10.22 | 43,433,516 | -0.18(-1.77%) |
Mar 23, 2010 | 10.07 | 10.47 | 10.06 | 10.40 | 50,456,424 | +0.36(+3.56%) |
Mar 22, 2010 | 9.776 | 10.07 | 9.736 | 10.04 | 33,413,540 | +0.23(+2.32%) |
Mar 19, 2010 | 9.956 | 9.988 | 9.721 | 9.815 | 31,517,910 | -0.11(-1.11%) |
Mar 18, 2010 | 9.956 | 10.03 | 9.846 | 9.925 | 23,780,662 | -0.02(-0.24%) |
Mar 17, 2010 | 9.823 | 9.972 | 9.783 | 9.948 | 35,343,048 | +0.17(+1.69%) |
Mar 16, 2010 | 9.611 | 9.815 | 9.587 | 9.783 | 37,898,572 | +0.17(+1.80%) |
Mar 15, 2010 | 9.556 | 9.689 | 9.524 | 9.611 | 30,109,078 | -0.10(-1.05%) |
Mar 12, 2010 | 9.862 | 9.862 | 9.666 | 9.713 | 31,902,814 | -0.04(-0.40%) |
Mar 11, 2010 | 9.823 | 9.838 | 9.650 | 9.752 | 38,932,272 | -0.09(-0.96%) |
Mar 10, 2010 | 9.658 | 9.862 | 9.634 | 9.846 | 44,668,484 | +0.19(+1.95%) |
Mar 09, 2010 | 9.666 | 9.756 | 9.618 | 9.658 | 31,256,778 | -0.06(-0.57%) |
Mar 08, 2010 | 9.838 | 9.846 | 9.673 | 9.713 | 37,802,052 | +0.06(+0.57%) |
Mar 05, 2010 | 9.689 | 9.768 | 9.611 | 9.658 | 30,533,794 | +0.02(+0.24%) |
Mar 04, 2010 | 9.744 | 9.807 | 9.501 | 9.634 | 34,892,916 | -0.10(-1.05%) |
Mar 03, 2010 | 9.783 | 9.862 | 9.697 | 9.736 | 21,671,100 | -0.02(-0.24%) |
Mar 02, 2010 | 9.862 | 9.933 | 9.705 | 9.760 | 28,532,768 | -0.06(-0.64%) |