Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 11.70 | 11.85 | 11.67 | 11.73 | 71,143,952 | -0.02(-0.14%) |
Mar 30, 2011 | 11.74 | 11.74 | 11.74 | 11.74 | 66,784,920 | -0.02(-0.21%) |
Mar 29, 2011 | 11.61 | 11.78 | 11.61 | 11.77 | 58,606,460 | +0.06(+0.54%) |
Mar 28, 2011 | 11.79 | 11.81 | 11.66 | 11.70 | 49,463,192 | -0.05(-0.39%) |
Mar 25, 2011 | 11.75 | 11.83 | 11.72 | 11.75 | 66,580,284 | +0.03(+0.25%) |
Mar 24, 2011 | 11.55 | 11.75 | 11.44 | 11.72 | 85,740,112 | +0.22(+1.91%) |
Mar 23, 2011 | 11.48 | 11.54 | 11.40 | 11.50 | 59,707,608 | -0.01(-0.10%) |
Mar 22, 2011 | 11.52 | 11.60 | 11.44 | 11.51 | 79,588,616 | -0.02(-0.18%) |
Mar 21, 2011 | 11.55 | 11.60 | 11.51 | 11.53 | 82,514,256 | -0.12(-1.02%) |
Mar 18, 2011 | 11.66 | 11.71 | 11.53 | 11.65 | 138,360,256 | +0.17(+1.51%) |
Mar 17, 2011 | 11.27 | 11.51 | 11.25 | 11.48 | 102,227,800 | +0.33(+3.01%) |
Mar 16, 2011 | 11.34 | 11.37 | 11.06 | 11.14 | 121,363,128 | -0.27(-2.33%) |
Mar 15, 2011 | 11.38 | 11.47 | 11.34 | 11.41 | 137,638,720 | -0.03(-0.25%) |
Mar 14, 2011 | 11.23 | 11.70 | 11.23 | 11.44 | 293,626,784 | +0.20(+1.75%) |
Mar 11, 2011 | 11.17 | 11.29 | 11.14 | 11.24 | 69,506,656 | +0.07(+0.62%) |
Mar 10, 2011 | 11.29 | 11.30 | 11.17 | 11.17 | 74,205,576 | -0.18(-1.58%) |
Mar 09, 2011 | 11.32 | 11.37 | 11.26 | 11.35 | 50,541,280 | -0.01(-0.10%) |
Mar 08, 2011 | 11.33 | 11.40 | 11.25 | 11.36 | 65,313,888 | +0.04(+0.36%) |
Mar 07, 2011 | 11.34 | 11.35 | 11.17 | 11.32 | 79,338,128 | -0.03(-0.25%) |
Mar 04, 2011 | 11.38 | 11.49 | 11.27 | 11.35 | 88,461,064 | -0.06(-0.56%) |
Mar 03, 2011 | 11.19 | 11.45 | 11.15 | 11.41 | 101,894,072 | +0.33(+3.02%) |
Mar 02, 2011 | 11.07 | 11.08 | 10.95 | 11.08 | 80,494,048 | +0.03(+0.26%) |
Mar 01, 2011 | 11.17 | 11.25 | 11.04 | 11.05 | 89,797,896 | -0.06(-0.52%) |
Feb 28, 2011 | 10.94 | 11.15 | 10.91 | 11.11 | 86,332,080 | +0.22(+2.02%) |
Feb 25, 2011 | 10.92 | 10.95 | 10.80 | 10.89 | 53,956,648 | -0.02(-0.21%) |
Feb 24, 2011 | 10.86 | 10.94 | 10.78 | 10.91 | 70,686,648 | +0.08(+0.75%) |
Feb 23, 2011 | 10.84 | 10.89 | 10.78 | 10.83 | 74,720,944 | -0.08(-0.69%) |
Feb 22, 2011 | 10.90 | 11.04 | 10.81 | 10.91 | 107,316,896 | -0.17(-1.56%) |
Feb 18, 2011 | 11.18 | 11.18 | 11.02 | 11.08 | 70,226,664 | -0.10(-0.93%) |
Feb 17, 2011 | 11.10 | 11.19 | 10.98 | 11.18 | 73,921,792 | +0.05(+0.47%) |
Feb 16, 2011 | 11.02 | 11.14 | 10.97 | 11.13 | 64,833,828 | +0.13(+1.21%) |
Feb 15, 2011 | 10.95 | 11.00 | 10.86 | 11.00 | 64,575,408 | +0.00(+0.00%) |
Feb 14, 2011 | 10.86 | 11.00 | 10.81 | 11.00 | 61,859,368 | +0.13(+1.18%) |
Feb 11, 2011 | 10.80 | 10.94 | 10.75 | 10.87 | 72,575,976 | -0.08(-0.70%) |
Feb 10, 2011 | 10.97 | 11.00 | 10.91 | 10.95 | 67,511,528 | -0.05(-0.47%) |
Feb 09, 2011 | 11.02 | 11.04 | 10.88 | 11.00 | 59,035,092 | -0.06(-0.57%) |
Feb 08, 2011 | 10.97 | 11.07 | 10.97 | 11.06 | 43,708,264 | +0.07(+0.63%) |
Feb 07, 2011 | 11.12 | 11.14 | 10.96 | 10.99 | 70,530,928 | -0.15(-1.35%) |
Feb 04, 2011 | 11.02 | 11.14 | 10.93 | 11.14 | 75,627,192 | +0.23(+2.12%) |
Feb 03, 2011 | 10.89 | 11.11 | 10.77 | 10.91 | 113,403,816 | -0.03(-0.32%) |
Feb 02, 2011 | 11.02 | 11.09 | 10.86 | 10.95 | 126,703,312 | -0.04(-0.37%) |
Feb 01, 2011 | 10.57 | 11.08 | 10.55 | 10.99 | 235,288,416 | +0.57(+5.49%) |
Jan 31, 2011 | 10.40 | 10.48 | 10.38 | 10.41 | 73,535,720 | +0.04(+0.39%) |
Jan 28, 2011 | 10.59 | 10.61 | 10.37 | 10.37 | 81,861,232 | -0.19(-1.79%) |
Jan 27, 2011 | 10.50 | 10.58 | 10.44 | 10.56 | 74,842,992 | +0.07(+0.65%) |
Jan 26, 2011 | 10.63 | 10.64 | 10.49 | 10.49 | 95,180,096 | -0.06(-0.60%) |
Jan 25, 2011 | 10.64 | 10.72 | 10.52 | 10.56 | 123,094,128 | -0.02(-0.22%) |
Jan 24, 2011 | 10.48 | 10.60 | 10.47 | 10.58 | 109,874,632 | +0.09(+0.82%) |
Jan 21, 2011 | 10.43 | 10.51 | 10.39 | 10.49 | 69,521,720 | +0.07(+0.65%) |
Jan 20, 2011 | 10.47 | 10.50 | 10.30 | 10.43 | 88,237,224 | -0.05(-0.44%) |
Jan 19, 2011 | 10.53 | 10.57 | 10.37 | 10.47 | 66,800,836 | -0.03(-0.33%) |
Jan 18, 2011 | 10.49 | 10.54 | 10.45 | 10.51 | 54,761,160 | +0.02(+0.22%) |
Jan 14, 2011 | 10.40 | 10.49 | 10.37 | 10.48 | 52,647,788 | +0.07(+0.66%) |
Jan 13, 2011 | 10.48 | 10.56 | 10.37 | 10.41 | 80,293,720 | -0.09(-0.82%) |
Jan 12, 2011 | 10.45 | 10.52 | 10.41 | 10.50 | 47,983,244 | +0.09(+0.82%) |
Jan 11, 2011 | 10.39 | 10.47 | 10.36 | 10.41 | 57,003,488 | -0.02(-0.16%) |
Jan 10, 2011 | 10.41 | 10.48 | 10.38 | 10.43 | 196,723,168 | -0.05(-0.49%) |
Jan 07, 2011 | 10.40 | 10.50 | 10.29 | 10.48 | 228,648,992 | +0.16(+1.51%) |
Jan 06, 2011 | 10.45 | 10.48 | 10.27 | 10.33 | 204,389,296 | +0.00(+0.05%) |
Jan 05, 2011 | 10.24 | 10.43 | 10.21 | 10.32 | 113,487,944 | +0.04(+0.39%) |
Jan 04, 2011 | 10.17 | 10.29 | 10.08 | 10.28 | 73,568,136 | +0.11(+1.06%) |
Jan 03, 2011 | 10.12 | 10.20 | 10.07 | 10.17 | 56,584,976 | +0.17(+1.66%) |
Dec 31, 2010 | 9.969 | 10.05 | 9.963 | 10.01 | 41,703,536 | +0.01(+0.11%) |
Dec 30, 2010 | 10.00 | 10.04 | 9.975 | 9.997 | 52,216,688 | -0.06(-0.63%) |
Dec 29, 2010 | 10.11 | 10.12 | 10.03 | 10.06 | 41,520,352 | +0.01(+0.06%) |
Dec 28, 2010 | 9.992 | 10.12 | 9.975 | 10.05 | 52,385,532 | +0.06(+0.57%) |
Dec 27, 2010 | 10.01 | 10.03 | 9.963 | 9.997 | 34,552,160 | -0.07(-0.68%) |
Dec 23, 2010 | 10.03 | 10.09 | 10.03 | 10.07 | 38,000,416 | +0.03(+0.28%) |
Dec 22, 2010 | 9.929 | 10.04 | 9.889 | 10.04 | 62,363,464 | +0.10(+1.04%) |
Dec 21, 2010 | 9.843 | 9.969 | 9.803 | 9.935 | 88,455,816 | +0.09(+0.87%) |
Dec 20, 2010 | 9.723 | 9.866 | 9.706 | 9.849 | 69,408,416 | +0.11(+1.17%) |
Dec 17, 2010 | 9.774 | 9.792 | 9.712 | 9.734 | 91,201,360 | -0.11(-1.10%) |
Dec 16, 2010 | 9.757 | 9.843 | 9.729 | 9.843 | 62,582,124 | +0.08(+0.82%) |
Dec 15, 2010 | 9.746 | 9.883 | 9.743 | 9.763 | 67,732,672 | -0.02(-0.18%) |
Dec 14, 2010 | 9.872 | 9.889 | 9.752 | 9.780 | 91,353,648 | -0.05(-0.47%) |
Dec 13, 2010 | 9.809 | 9.917 | 9.752 | 9.826 | 82,696,368 | +0.10(+1.00%) |
Dec 10, 2010 | 9.580 | 9.752 | 9.517 | 9.729 | 75,105,232 | +0.15(+1.56%) |
Dec 09, 2010 | 9.592 | 9.603 | 9.483 | 9.579 | 55,462,692 | +0.02(+0.23%) |
Dec 08, 2010 | 9.574 | 9.649 | 9.517 | 9.557 | 74,954,856 | -0.03(-0.30%) |
Dec 07, 2010 | 9.677 | 9.700 | 9.569 | 9.586 | 109,261,672 | -0.02(-0.24%) |
Dec 06, 2010 | 9.546 | 9.780 | 9.534 | 9.609 | 93,272,784 | +0.05(+0.54%) |
Dec 03, 2010 | 9.557 | 9.563 | 9.489 | 9.557 | 72,680,528 | +0.02(+0.18%) |
Dec 02, 2010 | 9.597 | 9.609 | 9.500 | 9.540 | 58,787,184 | -0.01(-0.07%) |
Dec 01, 2010 | 9.426 | 9.574 | 9.386 | 9.547 | 78,436,384 | +0.24(+2.53%) |
Nov 30, 2010 | 9.397 | 9.414 | 9.300 | 9.311 | 76,603,400 | -0.15(-1.63%) |
Nov 29, 2010 | 9.380 | 9.500 | 9.289 | 9.466 | 68,370,056 | +0.04(+0.42%) |
Nov 26, 2010 | 9.472 | 9.500 | 9.409 | 9.426 | 28,831,118 | -0.12(-1.21%) |
Nov 24, 2010 | 9.477 | 9.541 | 9.541 | 9.541 | 41,016,944 | +0.07(+0.73%) |
Nov 23, 2010 | 9.443 | 9.563 | 9.392 | 9.472 | 69,374,720 | -0.03(-0.36%) |
Nov 22, 2010 | 9.523 | 9.563 | 9.432 | 9.506 | 56,521,200 | -0.10(-1.00%) |
Nov 19, 2010 | 9.552 | 9.620 | 9.529 | 9.602 | 57,256,904 | -0.02(-0.19%) |
Nov 18, 2010 | 9.460 | 9.654 | 9.460 | 9.620 | 51,162,220 | +0.20(+2.12%) |
Nov 17, 2010 | 9.432 | 9.523 | 9.414 | 9.420 | 66,190,900 | -0.07(-0.72%) |
Nov 16, 2010 | 9.500 | 9.574 | 9.437 | 9.489 | 75,293,424 | -0.22(-2.24%) |
Nov 15, 2010 | 9.700 | 9.729 | 9.557 | 9.706 | 63,758,972 | +0.07(+0.77%) |
Nov 12, 2010 | 9.626 | 9.701 | 9.580 | 9.632 | 71,415,808 | -0.07(-0.77%) |
Nov 11, 2010 | 9.500 | 9.723 | 9.494 | 9.706 | 77,411,672 | +0.08(+0.83%) |
Nov 10, 2010 | 9.689 | 9.692 | 9.517 | 9.626 | 94,357,544 | -0.09(-0.88%) |
Nov 09, 2010 | 9.757 | 9.792 | 9.689 | 9.712 | 81,421,208 | -0.04(-0.41%) |
Nov 08, 2010 | 9.752 | 9.786 | 9.672 | 9.752 | 65,935,732 | -0.07(-0.70%) |
Nov 05, 2010 | 9.946 | 9.992 | 9.746 | 9.820 | 100,564,528 | -0.11(-1.15%) |
Nov 04, 2010 | 10.05 | 10.05 | 9.883 | 9.935 | 101,640,712 | -0.02(-0.23%) |
Nov 03, 2010 | 9.912 | 9.997 | 9.878 | 9.957 | 89,187,552 | +0.08(+0.80%) |
Nov 02, 2010 | 9.985 | 10.08 | 9.764 | 9.878 | 123,447,184 | -0.10(-0.96%) |
Nov 01, 2010 | 9.980 | 10.10 | 9.906 | 9.974 | 74,031,096 | +0.12(+1.18%) |
Oct 29, 2010 | 9.946 | 9.946 | 9.787 | 9.858 | 71,064,288 | -0.09(-0.88%) |
Oct 28, 2010 | 9.855 | 9.963 | 9.827 | 9.946 | 60,086,176 | +0.16(+1.68%) |
Oct 27, 2010 | 9.847 | 9.900 | 9.719 | 9.781 | 80,354,592 | -0.19(-1.93%) |
Oct 25, 2010 | 9.946 | 10.03 | 9.940 | 9.974 | 118,366,472 | +0.07(+0.69%) |
Oct 22, 2010 | 9.968 | 9.991 | 9.878 | 9.906 | 144,905,920 | -0.07(-0.74%) |
Oct 21, 2010 | 9.980 | 10.13 | 9.923 | 9.980 | 135,356,704 | -0.02(-0.17%) |
Oct 20, 2010 | 9.883 | 10.05 | 9.793 | 9.997 | 75,165,840 | +0.15(+1.55%) |
Oct 19, 2010 | 9.991 | 10.04 | 9.764 | 9.844 | 85,974,512 | -0.23(-2.25%) |
Oct 18, 2010 | 10.04 | 10.12 | 9.974 | 10.07 | 75,434,632 | +0.02(+0.23%) |
Oct 15, 2010 | 10.07 | 10.10 | 9.975 | 10.05 | 70,296,288 | +0.05(+0.45%) |
Oct 14, 2010 | 10.04 | 10.09 | 9.946 | 10.00 | 62,203,252 | -0.03(-0.34%) |
Oct 13, 2010 | 9.957 | 10.10 | 9.929 | 10.04 | 86,880,344 | +0.14(+1.44%) |
Oct 12, 2010 | 9.900 | 9.929 | 9.776 | 9.894 | 81,045,200 | +0.06(+0.57%) |
Oct 11, 2010 | 9.883 | 9.906 | 9.787 | 9.838 | 39,487,904 | -0.05(-0.46%) |
Oct 08, 2010 | 9.883 | 9.906 | 9.838 | 9.883 | 49,524,568 | +0.05(+0.46%) |
Oct 07, 2010 | 9.838 | 9.912 | 9.804 | 9.838 | 10,361 | +0.07(+0.70%) |
Oct 06, 2010 | 9.759 | 9.838 | 9.719 | 9.770 | 63,049,400 | +0.01(+0.12%) |
Oct 05, 2010 | 9.685 | 9.764 | 9.657 | 9.759 | 56,089 | +0.19(+2.01%) |
Oct 04, 2010 | 9.680 | 9.736 | 9.544 | 9.566 | 71,854,128 | -0.16(-1.63%) |
Oct 01, 2010 | 9.725 | 9.787 | 9.685 | 9.725 | 62,755,096 | +0.00(+0.04%) |
Sep 30, 2010 | 9.717 | 9.906 | 9.714 | 9.721 | 490,773 | -0.13(-1.30%) |
Sep 29, 2010 | 9.849 | 9.906 | 9.787 | 9.849 | 8,689 | -0.01(-0.06%) |
Sep 28, 2010 | 9.736 | 9.895 | 9.663 | 9.855 | 12,956 | +0.14(+1.40%) |
Sep 27, 2010 | 9.861 | 9.866 | 9.697 | 9.719 | 49,319,324 | -0.13(-1.32%) |
Sep 24, 2010 | 9.748 | 9.855 | 9.708 | 9.849 | 59,566,436 | +0.20(+2.11%) |
Sep 23, 2010 | 9.646 | 9.759 | 9.634 | 9.646 | 66,966,080 | -0.10(-1.05%) |
Sep 22, 2010 | 9.691 | 9.776 | 9.668 | 9.748 | 91,921,464 | +0.01(+0.06%) |
Sep 21, 2010 | 9.759 | 9.781 | 9.674 | 9.742 | 77,521,288 | -0.04(-0.38%) |
Sep 20, 2010 | 9.668 | 9.810 | 9.646 | 9.779 | 55,499,440 | +0.12(+1.25%) |
Sep 17, 2010 | 9.658 | 9.770 | 9.640 | 9.658 | 94,229,504 | -0.12(-1.22%) |
Sep 15, 2010 | 9.663 | 9.827 | 9.640 | 9.777 | 97,543,000 | +0.11(+1.13%) |
Sep 14, 2010 | 9.583 | 9.748 | 9.578 | 9.668 | 3,533 | +0.06(+0.65%) |
Sep 13, 2010 | 9.629 | 9.708 | 9.538 | 9.606 | 84,475,336 | -0.01(-0.12%) |
Sep 10, 2010 | 9.532 | 9.623 | 9.515 | 9.617 | 74,254,528 | +0.12(+1.31%) |
Sep 09, 2010 | 9.470 | 9.566 | 9.431 | 9.493 | 92,172,536 | +0.12(+1.27%) |
Sep 08, 2010 | 9.255 | 9.425 | 9.227 | 9.374 | 749,400 | +0.13(+1.41%) |
Sep 07, 2010 | 9.306 | 9.312 | 9.176 | 9.244 | 45,968 | -0.80(-8.00%) |
Sep 06, 2010 | 9.623 | 10.05 | 9.623 | 10.05 | 1,059 | +0.73(+7.84%) |
Sep 03, 2010 | 9.323 | 9.391 | 9.272 | 9.317 | 58,311,644 | +0.03(+0.37%) |
Sep 02, 2010 | 9.244 | 9.300 | 9.198 | 9.283 | 5,889 | +0.06(+0.68%) |
Sep 01, 2010 | 9.131 | 9.266 | 9.097 | 9.221 | 80,150,784 | +0.20(+2.20%) |
Aug 31, 2010 | 9.017 | 9.114 | 8.938 | 9.023 | 191,854 | +0.03(+0.38%) |
Aug 30, 2010 | 9.085 | 9.176 | 8.978 | 8.989 | 68,434,840 | -0.12(-1.31%) |
Aug 27, 2010 | 9.108 | 9.125 | 8.927 | 9.108 | 67,595,456 | +0.05(+0.50%) |
Aug 26, 2010 | 9.034 | 9.108 | 8.949 | 9.063 | 19,395 | +0.01(+0.13%) |
Aug 25, 2010 | 8.927 | 9.091 | 8.864 | 9.051 | 6,645 | +0.11(+1.20%) |
Aug 24, 2010 | 9.023 | 9.040 | 8.927 | 8.944 | 121,413 | -0.17(-1.86%) |
Aug 23, 2010 | 9.170 | 9.193 | 9.046 | 9.114 | 104,187,896 | +0.10(+1.13%) |
Aug 20, 2010 | 9.006 | 9.065 | 8.972 | 9.012 | 86,739,376 | -0.06(-0.69%) |
Aug 19, 2010 | 9.097 | 9.131 | 8.955 | 9.074 | 61,221 | -0.04(-0.43%) |
Aug 18, 2010 | 9.176 | 9.252 | 9.063 | 9.114 | 30,240 | -0.10(-1.04%) |
Aug 17, 2010 | 9.187 | 9.283 | 9.131 | 9.210 | 46,723 | +0.14(+1.50%) |
Aug 16, 2010 | 9.046 | 9.153 | 8.972 | 9.074 | 64,044,380 | -0.03(-0.31%) |
Aug 13, 2010 | 9.102 | 9.198 | 9.074 | 9.102 | 57,249,064 | -0.07(-0.80%) |
Aug 12, 2010 | 9.000 | 9.187 | 8.978 | 9.176 | 85,610,152 | +0.12(+1.31%) |
Aug 11, 2010 | 9.227 | 9.249 | 9.051 | 9.057 | 79,700 | -0.22(-2.38%) |
Aug 10, 2010 | 9.221 | 9.397 | 9.204 | 9.278 | 618 | -0.02(-0.18%) |
Aug 09, 2010 | 9.221 | 9.329 | 9.117 | 9.295 | 84,939,288 | +0.10(+1.11%) |
Aug 06, 2010 | 9.193 | 9.215 | 9.057 | 9.193 | 91,213,512 | +0.03(+0.31%) |
Aug 05, 2010 | 9.278 | 9.329 | 9.097 | 9.164 | 3,656 | -0.14(-1.52%) |
Aug 04, 2010 | 9.204 | 9.351 | 9.123 | 9.306 | 44,938 | +0.15(+1.67%) |
Aug 03, 2010 | 8.962 | 9.231 | 8.934 | 9.153 | 193,991 | +0.48(+5.56%) |
Aug 02, 2010 | 8.492 | 8.671 | 8.458 | 8.671 | 97,727,760 | +0.27(+3.20%) |
Jul 30, 2010 | 8.402 | 8.475 | 8.335 | 8.402 | 78,624,928 | -0.05(-0.60%) |
Jul 29, 2010 | 8.503 | 8.637 | 8.413 | 8.453 | 8,696 | +0.05(+0.60%) |
Jul 28, 2010 | 8.402 | 8.649 | 8.374 | 8.402 | 16,147 | -0.15(-1.77%) |
Jul 27, 2010 | 8.553 | 8.604 | 8.397 | 8.553 | 51,636 | +0.14(+1.66%) |
Jul 26, 2010 | 8.195 | 8.453 | 8.184 | 8.413 | 99,067,832 | +0.25(+3.02%) |
Jul 23, 2010 | 8.262 | 8.290 | 8.060 | 8.167 | 94,980,384 | -0.13(-1.55%) |
Jul 22, 2010 | 8.184 | 8.329 | 8.172 | 8.296 | 48,543 | +0.17(+2.14%) |
Jul 21, 2010 | 8.150 | 8.245 | 8.077 | 8.122 | 75,490,800 | -0.03(-0.34%) |
Jul 20, 2010 | 8.150 | 8.206 | 8.088 | 8.150 | 84,155,360 | -0.10(-1.22%) |
Jul 19, 2010 | 8.189 | 8.312 | 8.167 | 8.251 | 58,386,972 | +0.10(+1.17%) |
Jul 16, 2010 | 8.156 | 8.369 | 8.150 | 8.156 | 85,313,160 | -0.17(-2.08%) |
Jul 15, 2010 | 8.318 | 8.363 | 8.206 | 8.329 | 77,874,072 | +0.02(+0.20%) |
Jul 14, 2010 | 8.251 | 8.380 | 8.206 | 8.312 | 113,199 | +0.03(+0.34%) |
Jul 13, 2010 | 8.284 | 8.458 | 8.268 | 8.284 | 78,587 | -0.08(-0.94%) |
Jul 12, 2010 | 8.251 | 8.369 | 8.228 | 8.363 | 68,488,040 | +0.09(+1.08%) |
Jul 09, 2010 | 8.273 | 8.324 | 8.195 | 8.273 | 58,236,684 | -0.03(-0.34%) |
Jul 08, 2010 | 8.279 | 8.391 | 8.189 | 8.301 | 56,287 | +0.11(+1.37%) |
Jul 07, 2010 | 8.016 | 8.195 | 7.954 | 8.189 | 96,861,016 | +0.18(+2.31%) |
Jul 06, 2010 | 8.027 | 8.072 | 7.922 | 8.004 | 45,788 | +0.08(+1.06%) |
Jul 02, 2010 | 7.920 | 8.044 | 7.898 | 7.920 | 72,756,584 | -0.04(-0.49%) |
Jul 01, 2010 | 7.926 | 8.027 | 7.842 | 7.960 | 121,184,728 | -0.03(-0.35%) |
Jun 30, 2010 | 7.988 | 8.111 | 7.937 | 7.988 | 61,154 | -0.01(-0.14%) |
Jun 29, 2010 | 8.083 | 8.111 | 7.943 | 7.999 | 83,018 | -0.20(-2.46%) |
Jun 25, 2010 | 8.200 | 8.240 | 8.066 | 8.200 | 104,677,536 | +0.10(+1.24%) |
Jun 24, 2010 | 8.189 | 8.251 | 8.049 | 8.100 | 143,790 | -0.24(-2.82%) |
Jun 23, 2010 | 8.391 | 8.391 | 8.296 | 8.335 | 179,849 | -0.05(-0.60%) |
Jun 22, 2010 | 8.486 | 8.537 | 8.385 | 8.385 | 139,230 | -0.07(-0.86%) |
Jun 21, 2010 | 8.604 | 8.615 | 8.408 | 8.458 | 81,583,120 | -0.06(-0.72%) |
Jun 18, 2010 | 8.520 | 8.710 | 8.451 | 8.520 | 124,655,520 | -0.15(-1.68%) |
Jun 17, 2010 | 8.643 | 8.665 | 8.475 | 8.665 | 2,449 | -0.01(-0.06%) |
Jun 16, 2010 | 8.671 | 8.721 | 8.604 | 8.671 | 67,703,624 | -0.02(-0.26%) |
Jun 15, 2010 | 8.693 | 8.699 | 8.570 | 8.693 | 10,518 | +0.11(+1.24%) |
Jun 14, 2010 | 8.716 | 8.738 | 8.570 | 8.587 | 91,513,704 | -0.07(-0.84%) |
Jun 11, 2010 | 8.531 | 8.693 | 8.514 | 8.660 | 135,003,584 | +0.31(+3.69%) |
Jun 10, 2010 | 8.352 | 8.464 | 8.206 | 8.352 | 276,540 | +0.22(+2.69%) |
Jun 09, 2010 | 8.200 | 8.262 | 8.060 | 8.133 | 154,526,368 | -0.01(-0.07%) |
Jun 08, 2010 | 8.139 | 8.161 | 8.038 | 8.139 | 2,142 | +0.01(+0.07%) |
Jun 07, 2010 | 8.312 | 8.341 | 8.122 | 8.133 | 122,730,992 | -0.13(-1.59%) |
Jun 04, 2010 | 8.256 | 8.425 | 8.217 | 8.265 | 139,140,288 | -0.27(-3.13%) |
Jun 03, 2010 | 8.537 | 8.593 | 8.469 | 8.532 | 61,118,608 | +0.02(+0.21%) |
Jun 02, 2010 | 8.514 | 8.525 | 8.357 | 8.514 | 88,442,864 | +0.12(+1.40%) |
Jun 01, 2010 | 8.492 | 8.637 | 8.380 | 8.397 | 34,080 | -0.13(-1.58%) |
May 28, 2010 | 8.531 | 8.733 | 8.525 | 8.531 | 109,583,296 | -0.08(-0.91%) |
May 27, 2010 | 8.593 | 8.654 | 8.495 | 8.609 | 119,559,896 | +0.15(+1.72%) |
May 26, 2010 | 8.464 | 8.632 | 8.402 | 8.464 | 109,136 | +0.03(+0.33%) |
May 25, 2010 | 8.374 | 8.458 | 8.262 | 8.436 | 73,160 | -0.09(-1.05%) |
May 24, 2010 | 8.559 | 8.615 | 8.486 | 8.525 | 96,714,296 | -0.10(-1.17%) |
May 21, 2010 | 8.397 | 8.637 | 8.380 | 8.626 | 182,874,544 | -0.04(-0.52%) |
May 20, 2010 | 8.578 | 8.727 | 8.525 | 8.671 | 521,255 | -0.19(-2.15%) |
May 19, 2010 | 8.822 | 8.929 | 8.738 | 8.861 | 146,484,704 | +0.00(+0.00%) |
May 18, 2010 | 9.041 | 9.102 | 8.839 | 8.861 | 439,910 | -0.22(-2.41%) |
May 17, 2010 | 9.074 | 9.114 | 8.839 | 9.080 | 176,420,160 | +0.01(+0.06%) |
May 14, 2010 | 9.074 | 9.265 | 8.996 | 9.074 | 111,888,152 | -0.20(-2.17%) |
May 13, 2010 | 9.433 | 9.489 | 9.265 | 9.276 | 120,335,712 | -0.22(-2.36%) |
May 12, 2010 | 9.511 | 9.573 | 9.366 | 9.500 | 95,546,568 | -0.03(-0.29%) |
May 11, 2010 | 9.562 | 9.629 | 9.500 | 9.528 | 113,905 | +0.01(+0.06%) |
May 10, 2010 | 9.489 | 9.550 | 9.433 | 9.522 | 145,672,064 | +0.30(+3.28%) |
May 07, 2010 | 9.354 | 9.417 | 9.175 | 9.220 | 190,845,824 | -0.34(-3.57%) |
May 06, 2010 | 9.612 | 9.641 | 8.878 | 9.562 | 5,355 | -0.02(-0.18%) |
May 05, 2010 | 9.657 | 9.713 | 9.562 | 9.578 | 177,255,168 | +0.01(+0.06%) |
May 04, 2010 | 9.511 | 9.644 | 9.461 | 9.572 | 413,413 | +0.19(+2.07%) |
May 03, 2010 | 9.317 | 9.428 | 9.217 | 9.378 | 129,672,856 | +0.11(+1.14%) |
Apr 30, 2010 | 9.423 | 9.428 | 9.251 | 9.273 | 92,086,536 | -0.08(-0.83%) |
Apr 29, 2010 | 9.223 | 9.434 | 9.223 | 9.351 | 121,689,408 | +0.18(+2.00%) |
Apr 28, 2010 | 9.134 | 9.229 | 9.090 | 9.168 | 109,374,816 | +0.04(+0.43%) |
Apr 27, 2010 | 9.267 | 9.345 | 9.095 | 9.129 | 660,862 | -0.20(-2.14%) |
Apr 26, 2010 | 9.351 | 9.412 | 9.261 | 9.328 | 150,505,840 | -0.05(-0.53%) |
Apr 23, 2010 | 9.112 | 9.434 | 9.095 | 9.378 | 177,268,672 | +0.24(+2.61%) |
Apr 22, 2010 | 9.151 | 9.184 | 9.057 | 9.140 | 125,706,680 | -0.07(-0.72%) |
Apr 21, 2010 | 9.206 | 9.328 | 9.118 | 9.206 | 1,003,517 | -0.09(-0.95%) |
Apr 20, 2010 | 9.334 | 9.356 | 9.278 | 9.295 | 69,233 | -0.02(-0.18%) |
Apr 19, 2010 | 9.284 | 9.328 | 9.206 | 9.312 | 118,873,208 | -0.01(-0.06%) |
Apr 16, 2010 | 9.417 | 9.434 | 9.317 | 9.317 | 136,175,472 | -0.11(-1.12%) |
Apr 15, 2010 | 9.456 | 9.517 | 9.406 | 9.423 | 107,470,208 | -0.04(-0.47%) |
Apr 14, 2010 | 9.528 | 9.528 | 9.395 | 9.467 | 172,877,312 | -0.06(-0.64%) |
Apr 13, 2010 | 9.545 | 9.567 | 9.484 | 9.528 | 119,278,304 | -0.06(-0.64%) |
Apr 12, 2010 | 9.606 | 9.611 | 9.534 | 9.589 | 88,790,112 | +0.02(+0.23%) |
Apr 09, 2010 | 9.539 | 9.600 | 9.522 | 9.567 | 79,340,144 | +0.06(+0.64%) |
Apr 08, 2010 | 9.467 | 9.517 | 9.439 | 9.506 | 94,826,432 | +0.04(+0.41%) |
Apr 07, 2010 | 9.439 | 9.495 | 9.423 | 9.467 | 152,428,672 | +0.06(+0.65%) |
Apr 06, 2010 | 9.395 | 9.456 | 9.351 | 9.406 | 139,894,784 | +0.04(+0.41%) |
Apr 05, 2010 | 9.506 | 9.506 | 9.345 | 9.367 | 123,854,864 | -0.11(-1.11%) |