Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 12.66 | 12.76 | 12.54 | 12.57 | 14,228,784 | -0.09(-0.70%) |
Mar 30, 2011 | 12.68 | 12.78 | 12.52 | 12.66 | 14,156,606 | +0.02(+0.19%) |
Mar 29, 2011 | 12.40 | 12.73 | 12.37 | 12.63 | 20,900,234 | +0.19(+1.49%) |
Mar 28, 2011 | 12.42 | 12.51 | 12.37 | 12.45 | 14,750,686 | +0.03(+0.26%) |
Mar 25, 2011 | 12.42 | 12.54 | 12.35 | 12.42 | 17,321,622 | -0.01(-0.06%) |
Mar 24, 2011 | 12.32 | 12.44 | 12.17 | 12.42 | 18,653,726 | +0.23(+1.85%) |
Mar 23, 2011 | 12.11 | 12.24 | 11.92 | 12.20 | 21,276,276 | +0.04(+0.33%) |
Mar 22, 2011 | 12.20 | 12.29 | 12.11 | 12.16 | 13,265,134 | -0.08(-0.66%) |
Mar 21, 2011 | 12.27 | 12.36 | 12.11 | 12.24 | 16,223,183 | +0.30(+2.49%) |
Mar 18, 2011 | 12.12 | 12.15 | 11.89 | 11.94 | 24,319,548 | +0.01(+0.07%) |
Mar 17, 2011 | 11.81 | 12.04 | 11.80 | 11.93 | 19,574,464 | +0.30(+2.59%) |
Mar 16, 2011 | 11.89 | 12.02 | 11.55 | 11.63 | 28,916,742 | -0.34(-2.86%) |
Mar 15, 2011 | 11.65 | 12.04 | 11.47 | 11.97 | 26,375,590 | -0.06(-0.54%) |
Mar 14, 2011 | 12.01 | 12.14 | 11.92 | 12.04 | 19,806,330 | -0.03(-0.27%) |
Mar 11, 2011 | 11.97 | 12.26 | 11.88 | 12.07 | 20,336,216 | +0.03(+0.27%) |
Mar 10, 2011 | 12.13 | 12.25 | 12.01 | 12.04 | 28,621,690 | -0.27(-2.22%) |
Mar 09, 2011 | 12.66 | 12.68 | 12.20 | 12.31 | 39,987,984 | -0.39(-3.10%) |
Mar 08, 2011 | 12.86 | 12.87 | 12.61 | 12.70 | 35,064,156 | -0.14(-1.07%) |
Mar 07, 2011 | 13.49 | 13.49 | 12.66 | 12.84 | 30,875,340 | -0.62(-4.60%) |
Mar 04, 2011 | 13.55 | 13.57 | 13.34 | 13.46 | 17,654,196 | -0.10(-0.71%) |
Mar 03, 2011 | 13.27 | 13.62 | 13.27 | 13.56 | 21,837,756 | +0.35(+2.62%) |
Mar 02, 2011 | 12.97 | 13.25 | 12.97 | 13.21 | 23,773,090 | +0.18(+1.36%) |
Mar 01, 2011 | 13.32 | 13.48 | 13.00 | 13.03 | 42,316,772 | -0.19(-1.40%) |
Feb 28, 2011 | 12.98 | 13.31 | 12.97 | 13.22 | 32,734,962 | +0.31(+2.37%) |
Feb 25, 2011 | 12.90 | 12.94 | 12.59 | 12.91 | 25,060,676 | +0.23(+1.83%) |
Feb 24, 2011 | 12.57 | 12.71 | 12.43 | 12.68 | 23,267,446 | +0.15(+1.21%) |
Feb 23, 2011 | 12.67 | 12.85 | 12.38 | 12.53 | 30,060,088 | -0.02(-0.13%) |
Feb 22, 2011 | 13.03 | 13.03 | 12.51 | 12.55 | 31,727,522 | -0.64(-4.89%) |
Feb 18, 2011 | 13.21 | 13.22 | 13.03 | 13.19 | 15,454,134 | +0.04(+0.27%) |
Feb 17, 2011 | 13.07 | 13.25 | 12.96 | 13.15 | 16,877,228 | +0.06(+0.43%) |
Feb 16, 2011 | 12.99 | 13.27 | 12.93 | 13.10 | 22,688,482 | +0.18(+1.42%) |
Feb 15, 2011 | 12.97 | 12.99 | 12.83 | 12.91 | 15,152,489 | -0.06(-0.49%) |
Feb 14, 2011 | 12.83 | 12.99 | 12.80 | 12.98 | 16,205,861 | +0.15(+1.19%) |
Feb 11, 2011 | 12.85 | 12.94 | 12.74 | 12.83 | 16,152,333 | -0.09(-0.68%) |
Feb 10, 2011 | 12.63 | 12.93 | 12.55 | 12.91 | 23,730,538 | +0.20(+1.61%) |
Feb 09, 2011 | 12.89 | 12.90 | 12.63 | 12.71 | 25,778,838 | -0.24(-1.83%) |
Feb 08, 2011 | 13.13 | 13.16 | 12.87 | 12.95 | 20,838,654 | -0.18(-1.40%) |
Feb 07, 2011 | 13.23 | 13.35 | 13.03 | 13.13 | 19,254,558 | -0.08(-0.61%) |
Feb 04, 2011 | 12.95 | 13.22 | 12.83 | 13.21 | 18,753,936 | +0.28(+2.17%) |
Feb 03, 2011 | 13.09 | 13.09 | 12.81 | 12.93 | 25,230,144 | -0.17(-1.28%) |
Feb 02, 2011 | 12.95 | 13.23 | 12.94 | 13.10 | 28,518,924 | +0.10(+0.80%) |
Feb 01, 2011 | 12.66 | 13.03 | 12.57 | 12.99 | 27,381,652 | +0.42(+3.38%) |
Jan 31, 2011 | 12.71 | 12.92 | 12.51 | 12.57 | 30,043,230 | -0.06(-0.51%) |
Jan 28, 2011 | 12.98 | 13.02 | 12.55 | 12.63 | 30,046,266 | -0.26(-2.05%) |
Jan 27, 2011 | 12.38 | 12.94 | 12.38 | 12.90 | 30,361,080 | +0.51(+4.14%) |
Jan 26, 2011 | 12.30 | 12.47 | 12.27 | 12.39 | 16,537,475 | +0.07(+0.59%) |
Jan 25, 2011 | 12.25 | 12.34 | 12.12 | 12.31 | 23,025,002 | +0.00(+0.03%) |
Jan 24, 2011 | 12.09 | 12.34 | 12.02 | 12.31 | 17,979,816 | +0.28(+2.37%) |
Jan 21, 2011 | 12.15 | 12.17 | 11.99 | 12.02 | 15,997,748 | -0.04(-0.30%) |
Jan 20, 2011 | 12.20 | 12.20 | 11.78 | 12.06 | 26,331,508 | -0.14(-1.15%) |
Jan 19, 2011 | 12.13 | 12.30 | 12.09 | 12.20 | 34,137,440 | +0.02(+0.20%) |
Jan 18, 2011 | 12.22 | 12.30 | 12.01 | 12.18 | 42,209,028 | -0.09(-0.75%) |
Jan 14, 2011 | 11.73 | 12.27 | 11.67 | 12.27 | 45,802,328 | +0.86(+7.55%) |
Jan 13, 2011 | 11.44 | 11.49 | 11.38 | 11.41 | 11,637,072 | -0.01(-0.11%) |
Jan 12, 2011 | 11.35 | 11.46 | 11.27 | 11.42 | 10,750,153 | +0.14(+1.24%) |
Jan 11, 2011 | 11.11 | 11.30 | 11.09 | 11.28 | 21,582,728 | +0.25(+2.25%) |
Jan 10, 2011 | 11.13 | 11.17 | 10.96 | 11.03 | 18,737,982 | -0.15(-1.36%) |
Jan 07, 2011 | 11.16 | 11.24 | 11.05 | 11.18 | 13,529,251 | +0.06(+0.50%) |
Jan 06, 2011 | 11.07 | 11.30 | 11.06 | 11.13 | 23,644,990 | +0.10(+0.94%) |
Jan 05, 2011 | 11.07 | 11.16 | 10.99 | 11.02 | 30,465,658 | -0.17(-1.50%) |
Jan 04, 2011 | 11.26 | 11.30 | 11.14 | 11.19 | 20,619,726 | -0.07(-0.64%) |
Jan 03, 2011 | 11.32 | 11.45 | 11.22 | 11.26 | 13,660,565 | +0.01(+0.07%) |
Dec 31, 2010 | 11.32 | 11.34 | 11.22 | 11.26 | 7,067,156 | -0.06(-0.57%) |
Dec 30, 2010 | 11.32 | 11.37 | 11.27 | 11.32 | 7,052,504 | +0.01(+0.07%) |
Dec 29, 2010 | 11.34 | 11.34 | 11.26 | 11.31 | 7,481,577 | +0.02(+0.14%) |
Dec 28, 2010 | 11.23 | 11.33 | 11.23 | 11.30 | 8,728,463 | +0.02(+0.14%) |
Dec 27, 2010 | 11.15 | 11.32 | 11.14 | 11.28 | 7,990,679 | +0.06(+0.57%) |
Dec 23, 2010 | 11.20 | 11.29 | 11.18 | 11.22 | 8,335,658 | +0.00(+0.00%) |
Dec 22, 2010 | 11.10 | 11.23 | 11.04 | 11.22 | 12,107,209 | +0.07(+0.65%) |
Dec 21, 2010 | 10.94 | 11.18 | 10.93 | 11.14 | 18,213,786 | +0.25(+2.28%) |
Dec 20, 2010 | 10.90 | 11.06 | 10.87 | 10.90 | 15,570,600 | -0.01(-0.07%) |
Dec 17, 2010 | 10.77 | 10.99 | 10.77 | 10.90 | 24,578,948 | +0.19(+1.76%) |
Dec 16, 2010 | 10.61 | 10.73 | 10.56 | 10.71 | 10,455,648 | +0.14(+1.33%) |
Dec 15, 2010 | 10.63 | 10.72 | 10.53 | 10.57 | 12,660,819 | -0.08(-0.75%) |
Dec 14, 2010 | 10.61 | 10.66 | 10.56 | 10.65 | 11,950,199 | +0.07(+0.64%) |
Dec 13, 2010 | 10.73 | 10.73 | 10.58 | 10.59 | 11,825,798 | -0.12(-1.09%) |
Dec 10, 2010 | 10.65 | 10.73 | 10.57 | 10.70 | 12,359,482 | +0.06(+0.60%) |
Dec 09, 2010 | 10.51 | 10.65 | 10.51 | 10.64 | 14,344,771 | +0.19(+1.84%) |
Dec 08, 2010 | 10.41 | 10.49 | 10.41 | 10.45 | 12,971,469 | +0.04(+0.39%) |
Dec 07, 2010 | 10.53 | 10.57 | 10.40 | 10.41 | 15,603,514 | -0.02(-0.22%) |
Dec 06, 2010 | 10.44 | 10.45 | 10.33 | 10.43 | 10,285,163 | -0.03(-0.31%) |
Dec 03, 2010 | 10.33 | 10.49 | 10.30 | 10.46 | 12,953,191 | +0.12(+1.16%) |
Dec 02, 2010 | 10.21 | 10.41 | 10.11 | 10.34 | 15,718,667 | +0.11(+1.10%) |
Dec 01, 2010 | 10.14 | 10.27 | 10.12 | 10.23 | 17,437,080 | +0.28(+2.78%) |
Nov 30, 2010 | 9.926 | 10.01 | 9.854 | 9.954 | 16,498,562 | -0.08(-0.76%) |
Nov 29, 2010 | 9.966 | 10.06 | 9.894 | 10.03 | 20,884,244 | -0.01(-0.08%) |
Nov 26, 2010 | 10.03 | 10.13 | 10.02 | 10.04 | 5,025,737 | -0.04(-0.44%) |
Nov 24, 2010 | 9.998 | 10.08 | 10.08 | 10.08 | 13,762,048 | +0.14(+1.41%) |
Nov 23, 2010 | 9.894 | 9.974 | 9.854 | 9.942 | 14,496,099 | -0.10(-0.96%) |
Nov 22, 2010 | 9.894 | 10.10 | 9.886 | 10.04 | 18,691,744 | +0.05(+0.55%) |
Nov 19, 2010 | 10.04 | 10.09 | 9.950 | 9.983 | 21,242,974 | -0.09(-0.94%) |
Nov 18, 2010 | 10.01 | 10.24 | 9.958 | 10.08 | 27,415,882 | +0.22(+2.18%) |
Nov 17, 2010 | 9.942 | 10.06 | 9.831 | 9.862 | 18,544,598 | -0.06(-0.64%) |
Nov 16, 2010 | 9.950 | 10.11 | 9.886 | 9.926 | 21,492,340 | -0.12(-1.15%) |
Nov 15, 2010 | 10.13 | 10.20 | 10.04 | 10.04 | 15,851,662 | +0.01(+0.12%) |
Nov 12, 2010 | 9.982 | 10.15 | 9.978 | 10.03 | 18,435,582 | -0.03(-0.28%) |
Nov 11, 2010 | 9.998 | 10.09 | 9.942 | 10.06 | 18,879,838 | -0.18(-1.75%) |
Nov 10, 2010 | 10.24 | 10.27 | 10.05 | 10.24 | 19,718,398 | +0.02(+0.23%) |
Nov 09, 2010 | 10.24 | 10.42 | 10.16 | 10.21 | 18,146,566 | +0.02(+0.16%) |
Nov 08, 2010 | 10.31 | 10.35 | 10.17 | 10.20 | 20,674,682 | -0.14(-1.39%) |
Nov 05, 2010 | 10.28 | 10.40 | 10.24 | 10.34 | 19,034,518 | +0.07(+0.70%) |
Nov 04, 2010 | 10.08 | 10.27 | 10.07 | 10.27 | 20,512,606 | +0.28(+2.83%) |
Nov 03, 2010 | 9.942 | 9.998 | 9.819 | 9.986 | 15,470,759 | +0.04(+0.44%) |
Nov 02, 2010 | 9.894 | 9.958 | 9.815 | 9.942 | 14,529,779 | +0.09(+0.89%) |
Nov 01, 2010 | 9.846 | 9.910 | 9.695 | 9.854 | 20,505,542 | +0.02(+0.16%) |
Oct 29, 2010 | 9.783 | 9.858 | 9.727 | 9.838 | 13,981,321 | +0.08(+0.82%) |
Oct 28, 2010 | 9.703 | 9.791 | 9.671 | 9.759 | 15,861,412 | +0.01(+0.08%) |
Oct 27, 2010 | 9.552 | 9.751 | 9.528 | 9.751 | 14,853,740 | +0.07(+0.74%) |
Oct 25, 2010 | 9.735 | 9.759 | 9.671 | 9.679 | 15,540,209 | +0.02(+0.21%) |
Oct 22, 2010 | 9.480 | 9.687 | 9.432 | 9.659 | 22,906,856 | +0.18(+1.93%) |
Oct 21, 2010 | 9.528 | 9.560 | 9.400 | 9.476 | 18,279,230 | -0.04(-0.38%) |
Oct 20, 2010 | 9.416 | 9.599 | 9.408 | 9.512 | 20,745,286 | +0.13(+1.38%) |
Oct 19, 2010 | 9.472 | 9.576 | 9.241 | 9.382 | 33,819,144 | -0.14(-1.42%) |
Oct 18, 2010 | 9.544 | 9.584 | 9.376 | 9.518 | 17,428,782 | -0.05(-0.56%) |
Oct 15, 2010 | 9.599 | 9.599 | 9.448 | 9.572 | 25,156,108 | +0.08(+0.88%) |
Oct 14, 2010 | 9.560 | 9.615 | 9.448 | 9.488 | 20,294,240 | -0.05(-0.48%) |
Oct 13, 2010 | 9.560 | 9.599 | 9.408 | 9.534 | 20,675,682 | +0.01(+0.07%) |
Oct 12, 2010 | 9.424 | 9.552 | 9.321 | 9.528 | 22,978,092 | +0.11(+1.18%) |
Oct 11, 2010 | 9.416 | 9.496 | 9.376 | 9.416 | 18,251,750 | +0.00(+0.00%) |
Oct 08, 2010 | 9.265 | 9.448 | 9.145 | 9.416 | 32,430,502 | +0.07(+0.77%) |
Oct 07, 2010 | 9.408 | 9.420 | 9.265 | 9.345 | 23,178,768 | +0.00(+0.00%) |
Oct 06, 2010 | 9.400 | 9.408 | 9.241 | 9.345 | 23,848,028 | -0.11(-1.11%) |
Oct 05, 2010 | 9.249 | 9.480 | 9.241 | 9.450 | 26,358,656 | +0.30(+3.24%) |
Oct 04, 2010 | 9.289 | 9.345 | 9.050 | 9.153 | 19,774,416 | -0.18(-1.88%) |
Oct 01, 2010 | 9.392 | 9.424 | 9.233 | 9.329 | 22,616,706 | +0.02(+0.26%) |
Sep 30, 2010 | 9.329 | 9.440 | 9.169 | 9.305 | 29,746,562 | +0.00(+0.00%) |
Sep 29, 2010 | 9.281 | 9.416 | 9.169 | 9.305 | 27,516,164 | -0.04(-0.43%) |
Sep 28, 2010 | 9.233 | 9.376 | 9.106 | 9.345 | 26,825,928 | +0.15(+1.65%) |
Sep 27, 2010 | 9.225 | 9.321 | 9.161 | 9.193 | 15,132,874 | -0.07(-0.78%) |
Sep 24, 2010 | 9.137 | 9.305 | 9.090 | 9.266 | 27,686,756 | +0.27(+3.02%) |
Sep 23, 2010 | 8.811 | 9.118 | 8.755 | 8.994 | 28,260,850 | +0.10(+1.16%) |
Sep 22, 2010 | 8.930 | 9.018 | 8.819 | 8.890 | 26,036,012 | -0.07(-0.80%) |
Sep 21, 2010 | 8.938 | 9.026 | 8.867 | 8.962 | 33,640,776 | +0.07(+0.81%) |
Sep 20, 2010 | 8.803 | 8.922 | 8.683 | 8.891 | 24,228,502 | +0.11(+1.25%) |
Sep 17, 2010 | 8.867 | 8.883 | 8.667 | 8.781 | 29,377,632 | -0.01(-0.16%) |
Sep 15, 2010 | 8.811 | 8.835 | 8.651 | 8.795 | 23,744,412 | -0.06(-0.63%) |
Sep 14, 2010 | 8.596 | 8.914 | 8.540 | 8.851 | 32,795,866 | +0.26(+3.06%) |
Sep 13, 2010 | 8.556 | 8.659 | 8.532 | 8.588 | 29,246,518 | +0.08(+0.94%) |
Sep 10, 2010 | 8.580 | 8.691 | 8.397 | 8.508 | 28,781,054 | -0.08(-0.93%) |
Sep 09, 2010 | 8.532 | 8.731 | 8.452 | 8.588 | 30,426,042 | +0.16(+1.89%) |
Sep 08, 2010 | 8.675 | 8.675 | 8.341 | 8.428 | 38,071,712 | -0.19(-2.22%) |
Sep 07, 2010 | 8.693 | 8.723 | 8.540 | 8.620 | 39,545,552 | -0.13(-1.46%) |
Sep 03, 2010 | 8.771 | 8.843 | 8.596 | 8.747 | 21,086,774 | +0.15(+1.76%) |
Sep 02, 2010 | 8.500 | 8.612 | 8.436 | 8.596 | 24,587,364 | +0.06(+0.75%) |
Sep 01, 2010 | 8.373 | 8.683 | 8.365 | 8.532 | 38,559,544 | +0.27(+3.28%) |
Aug 31, 2010 | 8.317 | 8.444 | 8.181 | 8.261 | 37,787,196 | -0.08(-0.96%) |
Aug 30, 2010 | 8.500 | 8.556 | 8.341 | 8.341 | 20,533,420 | -0.17(-2.01%) |
Aug 27, 2010 | 8.428 | 8.588 | 8.205 | 8.512 | 29,232,674 | +0.12(+1.47%) |
Aug 26, 2010 | 8.564 | 8.612 | 8.373 | 8.389 | 31,761,384 | -0.14(-1.68%) |
Aug 25, 2010 | 8.357 | 8.580 | 8.229 | 8.532 | 40,047,908 | +0.09(+1.11%) |
Aug 24, 2010 | 8.620 | 8.683 | 8.436 | 8.438 | 46,776,864 | -0.32(-3.62%) |
Aug 23, 2010 | 8.851 | 8.938 | 8.723 | 8.755 | 33,064,402 | -0.02(-0.27%) |
Aug 20, 2010 | 8.906 | 9.040 | 8.763 | 8.779 | 34,434,272 | -0.21(-2.38%) |
Aug 19, 2010 | 9.056 | 9.198 | 8.937 | 8.993 | 27,721,946 | -0.02(-0.18%) |
Aug 18, 2010 | 8.985 | 9.127 | 8.929 | 9.008 | 15,909,697 | -0.00(-0.04%) |
Aug 17, 2010 | 8.985 | 9.080 | 8.906 | 9.012 | 19,378,946 | +0.14(+1.56%) |
Aug 16, 2010 | 8.795 | 9.001 | 8.731 | 8.874 | 24,224,788 | +0.03(+0.36%) |
Aug 13, 2010 | 8.803 | 8.977 | 8.795 | 8.842 | 20,087,234 | +0.01(+0.09%) |
Aug 12, 2010 | 8.700 | 8.882 | 8.660 | 8.834 | 35,300,108 | -0.04(-0.44%) |
Aug 11, 2010 | 9.001 | 9.001 | 8.795 | 8.873 | 26,232,240 | -0.25(-2.78%) |
Aug 10, 2010 | 9.309 | 9.349 | 9.012 | 9.127 | 31,833,798 | -0.27(-2.86%) |
Aug 09, 2010 | 9.468 | 9.476 | 9.286 | 9.396 | 11,668,723 | +0.02(+0.25%) |
Aug 06, 2010 | 9.262 | 9.396 | 9.230 | 9.373 | 20,072,556 | +0.02(+0.25%) |
Aug 05, 2010 | 9.388 | 9.476 | 9.262 | 9.349 | 18,418,646 | -0.05(-0.51%) |
Aug 04, 2010 | 9.404 | 9.515 | 9.222 | 9.396 | 22,225,674 | +0.04(+0.42%) |
Aug 03, 2010 | 9.396 | 9.428 | 9.222 | 9.357 | 29,862,132 | -0.15(-1.58%) |
Aug 02, 2010 | 9.499 | 9.618 | 9.452 | 9.507 | 25,514,910 | +0.17(+1.78%) |
Jul 30, 2010 | 9.412 | 9.436 | 9.230 | 9.341 | 33,184,194 | -0.11(-1.17%) |
Jul 29, 2010 | 9.776 | 9.808 | 9.325 | 9.452 | 45,939,092 | -0.32(-3.32%) |
Jul 28, 2010 | 9.998 | 10.01 | 9.705 | 9.776 | 23,169,392 | -0.21(-2.06%) |
Jul 27, 2010 | 9.958 | 10.03 | 9.737 | 9.982 | 24,079,904 | +0.04(+0.40%) |
Jul 26, 2010 | 9.887 | 10.00 | 9.729 | 9.943 | 19,760,470 | +0.04(+0.40%) |
Jul 23, 2010 | 9.808 | 9.935 | 9.697 | 9.903 | 17,956,278 | +0.05(+0.48%) |
Jul 22, 2010 | 9.768 | 9.982 | 9.761 | 9.856 | 27,618,304 | +0.20(+2.05%) |
Jul 21, 2010 | 9.974 | 10.06 | 9.634 | 9.658 | 37,799,272 | -0.11(-1.13%) |
Jul 20, 2010 | 9.594 | 9.792 | 9.412 | 9.768 | 28,735,834 | -0.03(-0.31%) |
Jul 19, 2010 | 9.697 | 9.816 | 9.650 | 9.799 | 16,809,002 | +0.15(+1.54%) |
Jul 16, 2010 | 9.832 | 9.856 | 9.642 | 9.650 | 25,993,344 | -0.21(-2.17%) |
Jul 15, 2010 | 9.903 | 9.951 | 9.713 | 9.863 | 24,875,858 | -0.06(-0.56%) |
Jul 14, 2010 | 10.03 | 10.12 | 9.863 | 9.919 | 26,463,598 | +0.01(+0.08%) |
Jul 13, 2010 | 9.895 | 9.990 | 9.863 | 9.911 | 29,338,756 | +0.17(+1.71%) |
Jul 12, 2010 | 9.658 | 9.871 | 9.642 | 9.745 | 17,273,954 | +0.01(+0.08%) |
Jul 09, 2010 | 9.618 | 9.745 | 9.507 | 9.737 | 23,606,744 | +0.15(+1.57%) |
Jul 08, 2010 | 9.737 | 9.743 | 9.432 | 9.586 | 33,378,452 | -0.06(-0.66%) |
Jul 07, 2010 | 9.373 | 9.666 | 9.274 | 9.650 | 33,285,506 | +0.32(+3.48%) |
Jul 06, 2010 | 9.594 | 9.634 | 9.191 | 9.325 | 38,101,732 | -0.17(-1.83%) |
Jul 02, 2010 | 9.523 | 9.586 | 9.309 | 9.499 | 26,785,542 | +0.00(+0.00%) |
Jul 01, 2010 | 9.507 | 9.642 | 9.286 | 9.499 | 34,497,416 | -0.02(-0.17%) |
Jun 30, 2010 | 9.737 | 9.871 | 9.499 | 9.515 | 32,570,768 | -0.24(-2.44%) |
Jun 29, 2010 | 10.01 | 10.01 | 9.697 | 9.753 | 37,193,228 | -0.49(-4.83%) |
Jun 25, 2010 | 10.10 | 10.30 | 9.895 | 10.25 | 61,020,120 | +0.15(+1.45%) |
Jun 24, 2010 | 10.31 | 10.35 | 10.03 | 10.10 | 24,352,544 | -0.28(-2.74%) |
Jun 23, 2010 | 10.39 | 10.53 | 10.21 | 10.39 | 22,152,318 | +0.05(+0.46%) |
Jun 22, 2010 | 10.54 | 10.69 | 10.30 | 10.34 | 20,577,106 | -0.16(-1.51%) |
Jun 21, 2010 | 10.70 | 10.72 | 10.42 | 10.50 | 18,210,266 | -0.06(-0.60%) |
Jun 18, 2010 | 10.61 | 10.69 | 10.49 | 10.56 | 19,339,108 | -0.05(-0.45%) |
Jun 17, 2010 | 10.69 | 10.69 | 10.36 | 10.61 | 19,403,738 | +0.01(+0.08%) |
Jun 16, 2010 | 10.45 | 10.68 | 10.37 | 10.60 | 23,590,580 | +0.10(+0.98%) |
Jun 15, 2010 | 10.06 | 10.53 | 10.02 | 10.50 | 32,020,280 | +0.45(+4.49%) |
Jun 14, 2010 | 10.13 | 10.23 | 10.02 | 10.05 | 21,844,220 | +0.00(+0.00%) |
Jun 11, 2010 | 9.816 | 10.12 | 9.788 | 10.05 | 20,766,048 | +0.13(+1.28%) |
Jun 10, 2010 | 9.784 | 9.998 | 9.753 | 9.919 | 27,698,718 | +0.27(+2.79%) |
Jun 09, 2010 | 9.824 | 10.03 | 9.602 | 9.650 | 24,321,440 | -0.12(-1.22%) |
Jun 08, 2010 | 9.681 | 9.784 | 9.483 | 9.768 | 22,931,784 | +0.13(+1.31%) |
Jun 07, 2010 | 9.990 | 10.08 | 9.634 | 9.642 | 24,005,968 | -0.30(-3.06%) |
Jun 04, 2010 | 10.05 | 10.28 | 9.895 | 9.947 | 26,235,442 | -0.37(-3.57%) |
Jun 03, 2010 | 10.19 | 10.35 | 10.12 | 10.31 | 25,158,178 | +0.14(+1.40%) |
Jun 02, 2010 | 10.03 | 10.19 | 9.919 | 10.17 | 24,719,770 | +0.21(+2.07%) |
Jun 01, 2010 | 10.16 | 10.29 | 9.958 | 9.966 | 26,136,026 | -0.26(-2.55%) |
May 28, 2010 | 10.35 | 10.37 | 10.09 | 10.23 | 21,767,416 | -0.12(-1.15%) |
May 27, 2010 | 10.13 | 10.38 | 10.13 | 10.35 | 27,339,922 | +0.44(+4.39%) |
May 26, 2010 | 10.09 | 10.24 | 9.908 | 9.911 | 30,550,350 | -0.12(-1.18%) |
May 25, 2010 | 9.610 | 10.05 | 9.539 | 10.03 | 32,780,610 | +0.14(+1.44%) |
May 24, 2010 | 9.919 | 10.05 | 9.824 | 9.887 | 25,801,356 | -0.13(-1.26%) |
May 21, 2010 | 9.699 | 10.17 | 9.683 | 10.01 | 52,346,524 | +0.02(+0.24%) |
May 20, 2010 | 9.833 | 10.27 | 9.715 | 9.990 | 59,270,124 | -0.26(-2.53%) |
May 19, 2010 | 10.16 | 10.40 | 10.06 | 10.25 | 45,881,232 | +0.06(+0.62%) |
May 18, 2010 | 10.53 | 10.59 | 10.14 | 10.19 | 32,103,026 | -0.19(-1.82%) |
May 17, 2010 | 10.20 | 10.42 | 10.08 | 10.38 | 23,426,442 | +0.18(+1.78%) |
May 14, 2010 | 10.36 | 10.36 | 10.04 | 10.19 | 34,616,360 | -0.22(-2.12%) |
May 13, 2010 | 10.77 | 10.83 | 10.35 | 10.42 | 28,847,642 | -0.43(-3.92%) |
May 12, 2010 | 10.58 | 10.87 | 10.54 | 10.84 | 41,821,328 | +0.32(+3.07%) |
May 11, 2010 | 10.60 | 10.71 | 10.20 | 10.52 | 47,685,532 | +0.13(+1.29%) |
May 10, 2010 | 10.19 | 10.54 | 10.12 | 10.38 | 35,437,296 | +0.54(+5.52%) |
May 07, 2010 | 9.951 | 10.03 | 9.471 | 9.841 | 48,776,616 | -0.17(-1.65%) |
May 06, 2010 | 10.33 | 10.52 | 9.439 | 10.01 | 55,878,588 | -0.40(-3.86%) |
May 05, 2010 | 10.46 | 10.61 | 10.30 | 10.41 | 33,218,156 | -0.13(-1.27%) |
May 04, 2010 | 10.88 | 10.88 | 10.38 | 10.54 | 47,335,332 | -0.48(-4.36%) |
May 03, 2010 | 10.90 | 11.10 | 10.84 | 11.02 | 22,174,066 | +0.17(+1.60%) |
Apr 30, 2010 | 11.27 | 11.27 | 10.83 | 10.85 | 32,899,162 | -0.38(-3.37%) |
Apr 29, 2010 | 11.10 | 11.24 | 11.03 | 11.23 | 26,546,082 | +0.17(+1.49%) |
Apr 28, 2010 | 11.04 | 11.15 | 10.90 | 11.06 | 30,482,908 | +0.09(+0.86%) |
Apr 27, 2010 | 11.27 | 11.33 | 10.94 | 10.97 | 38,244,260 | -0.34(-2.99%) |
Apr 26, 2010 | 11.38 | 11.47 | 11.26 | 11.30 | 21,938,014 | -0.09(-0.76%) |
Apr 23, 2010 | 11.31 | 11.40 | 11.16 | 11.39 | 30,108,888 | +0.08(+0.70%) |
Apr 22, 2010 | 11.19 | 11.34 | 11.00 | 11.31 | 42,068,220 | -0.05(-0.42%) |
Apr 21, 2010 | 11.39 | 11.42 | 11.11 | 11.36 | 24,421,192 | -0.02(-0.21%) |
Apr 20, 2010 | 11.31 | 11.38 | 11.20 | 11.38 | 23,471,342 | +0.13(+1.12%) |
Apr 19, 2010 | 11.22 | 11.33 | 11.01 | 11.26 | 32,638,108 | -0.05(-0.42%) |
Apr 16, 2010 | 11.23 | 11.38 | 11.16 | 11.30 | 42,892,448 | +0.02(+0.14%) |
Apr 15, 2010 | 11.38 | 11.41 | 11.23 | 11.29 | 29,171,976 | -0.06(-0.49%) |
Apr 14, 2010 | 11.05 | 11.42 | 11.02 | 11.34 | 57,673,076 | +0.48(+4.42%) |
Apr 13, 2010 | 10.71 | 10.90 | 10.68 | 10.86 | 36,044,080 | +0.13(+1.25%) |
Apr 12, 2010 | 10.63 | 10.82 | 10.56 | 10.73 | 30,754,554 | +0.13(+1.22%) |
Apr 09, 2010 | 10.52 | 10.60 | 10.48 | 10.60 | 19,622,046 | +0.10(+0.94%) |
Apr 08, 2010 | 10.63 | 10.63 | 10.47 | 10.50 | 37,057,992 | -0.19(-1.77%) |
Apr 07, 2010 | 10.60 | 10.79 | 10.53 | 10.69 | 26,510,614 | +0.08(+0.74%) |
Apr 06, 2010 | 10.57 | 10.67 | 10.54 | 10.61 | 20,848,224 | -0.03(-0.30%) |
Apr 05, 2010 | 10.56 | 10.71 | 10.53 | 10.64 | 37,256,716 | +0.13(+1.27%) |