Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.41 | 11.45 | 10.72 | 10.93 | 48,548,772 | -0.30(-2.71%) |
Feb 25, 2011 | 10.94 | 11.25 | 10.91 | 11.24 | 40,042,052 | +0.52(+4.86%) |
Feb 24, 2011 | 10.42 | 10.75 | 10.26 | 10.71 | 49,884,696 | +0.35(+3.41%) |
Feb 23, 2011 | 10.65 | 10.69 | 10.09 | 10.36 | 59,365,540 | -0.36(-3.40%) |
Feb 22, 2011 | 11.24 | 11.25 | 10.66 | 10.73 | 56,842,964 | -0.77(-6.67%) |
Feb 18, 2011 | 11.67 | 11.68 | 11.44 | 11.49 | 24,011,154 | -0.10(-0.84%) |
Feb 17, 2011 | 11.37 | 11.66 | 11.34 | 11.59 | 25,860,950 | +0.17(+1.46%) |
Feb 16, 2011 | 11.59 | 11.61 | 11.34 | 11.42 | 32,574,298 | -0.04(-0.34%) |
Feb 15, 2011 | 11.47 | 11.61 | 11.30 | 11.46 | 37,811,920 | +0.02(+0.17%) |
Feb 14, 2011 | 11.32 | 11.74 | 11.30 | 11.44 | 68,107,384 | +0.32(+2.91%) |
Feb 11, 2011 | 11.01 | 11.29 | 10.94 | 11.12 | 54,433,900 | +0.01(+0.10%) |
Feb 10, 2011 | 10.87 | 11.18 | 10.82 | 11.11 | 37,284,452 | +0.05(+0.44%) |
Feb 09, 2011 | 11.27 | 11.39 | 10.98 | 11.06 | 50,281,144 | -0.18(-1.57%) |
Feb 08, 2011 | 11.13 | 11.26 | 10.82 | 11.24 | 40,467,888 | +0.15(+1.33%) |
Feb 07, 2011 | 10.97 | 11.23 | 10.95 | 11.09 | 46,170,508 | +0.24(+2.17%) |
Feb 04, 2011 | 10.71 | 10.90 | 10.62 | 10.85 | 28,673,532 | +0.15(+1.42%) |
Feb 03, 2011 | 10.80 | 10.82 | 10.55 | 10.70 | 25,011,714 | +0.00(+0.05%) |
Feb 02, 2011 | 10.50 | 10.80 | 10.49 | 10.70 | 28,863,014 | +0.08(+0.74%) |
Feb 01, 2011 | 10.48 | 10.71 | 10.46 | 10.62 | 41,400,728 | +0.27(+2.56%) |
Jan 31, 2011 | 10.31 | 10.44 | 10.07 | 10.35 | 35,006,492 | +0.17(+1.64%) |
Jan 28, 2011 | 10.57 | 10.58 | 9.978 | 10.18 | 52,542,912 | -0.22(-2.08%) |
Jan 27, 2011 | 10.17 | 10.46 | 10.15 | 10.40 | 84,200,768 | +0.63(+6.43%) |
Jan 26, 2011 | 9.841 | 9.919 | 9.723 | 9.772 | 38,998,076 | -0.02(-0.25%) |
Jan 25, 2011 | 9.870 | 10.04 | 9.713 | 9.797 | 52,884,224 | -0.07(-0.75%) |
Jan 24, 2011 | 9.654 | 9.900 | 9.448 | 9.870 | 66,400,060 | +0.21(+2.16%) |
Jan 21, 2011 | 9.821 | 9.821 | 9.556 | 9.662 | 57,902,416 | +0.23(+2.47%) |
Jan 20, 2011 | 9.291 | 9.487 | 9.104 | 9.428 | 31,779,688 | +0.23(+2.45%) |
Jan 19, 2011 | 9.438 | 9.507 | 9.055 | 9.203 | 44,137,200 | -0.28(-3.00%) |
Jan 18, 2011 | 9.576 | 9.733 | 9.419 | 9.487 | 28,736,412 | -0.05(-0.51%) |
Jan 14, 2011 | 9.556 | 9.684 | 9.478 | 9.536 | 41,419,680 | +0.08(+0.83%) |
Jan 13, 2011 | 9.615 | 9.694 | 9.409 | 9.458 | 76,542,648 | +0.28(+3.10%) |
Jan 12, 2011 | 8.692 | 9.325 | 8.682 | 9.173 | 93,729,696 | +0.61(+7.11%) |
Jan 11, 2011 | 8.466 | 8.574 | 8.328 | 8.564 | 28,011,772 | +0.17(+1.99%) |
Jan 10, 2011 | 8.525 | 8.525 | 8.240 | 8.397 | 31,048,086 | -0.09(-1.10%) |
Jan 07, 2011 | 8.407 | 8.545 | 8.299 | 8.491 | 24,967,078 | +0.06(+0.76%) |
Jan 06, 2011 | 8.515 | 8.545 | 8.397 | 8.427 | 25,740,304 | +0.04(+0.47%) |
Jan 05, 2011 | 8.260 | 8.623 | 8.250 | 8.387 | 39,310,000 | +0.10(+1.18%) |
Jan 04, 2011 | 8.230 | 8.427 | 8.211 | 8.289 | 45,458,268 | +0.16(+1.99%) |
Jan 03, 2011 | 7.995 | 8.328 | 7.995 | 8.127 | 44,131,760 | +0.25(+3.18%) |
Dec 31, 2010 | 7.769 | 7.896 | 7.700 | 7.877 | 15,883,628 | +0.12(+1.52%) |
Dec 30, 2010 | 7.572 | 7.778 | 7.543 | 7.759 | 13,279,850 | +0.15(+1.94%) |
Dec 29, 2010 | 7.641 | 7.680 | 7.513 | 7.611 | 14,132,250 | -0.01(-0.13%) |
Dec 28, 2010 | 7.670 | 7.710 | 7.513 | 7.621 | 15,445,061 | -0.05(-0.64%) |
Dec 27, 2010 | 7.739 | 7.759 | 7.611 | 7.670 | 15,362,090 | -0.13(-1.64%) |
Dec 23, 2010 | 7.936 | 7.955 | 7.769 | 7.798 | 36,415,656 | -0.33(-4.11%) |
Dec 22, 2010 | 8.024 | 8.152 | 7.945 | 8.132 | 43,772,152 | +0.14(+1.72%) |
Dec 21, 2010 | 8.053 | 8.142 | 7.945 | 7.995 | 30,647,464 | +0.02(+0.31%) |
Dec 20, 2010 | 8.142 | 8.216 | 7.955 | 7.970 | 24,704,090 | -0.09(-1.16%) |
Dec 17, 2010 | 7.916 | 8.073 | 7.857 | 8.063 | 43,295,660 | +0.16(+1.99%) |
Dec 16, 2010 | 7.818 | 7.955 | 7.739 | 7.906 | 19,676,966 | +0.13(+1.64%) |
Dec 15, 2010 | 7.857 | 7.960 | 7.739 | 7.778 | 20,637,734 | -0.14(-1.80%) |
Dec 14, 2010 | 8.004 | 8.044 | 7.857 | 7.921 | 26,435,104 | -0.07(-0.92%) |
Dec 13, 2010 | 8.230 | 8.230 | 7.995 | 7.995 | 28,593,688 | -0.11(-1.33%) |
Dec 10, 2010 | 8.053 | 8.171 | 7.926 | 8.103 | 31,658,544 | +0.06(+0.73%) |
Dec 09, 2010 | 8.181 | 8.181 | 7.955 | 8.044 | 30,604,374 | +0.25(+3.15%) |
Dec 08, 2010 | 7.749 | 7.808 | 7.582 | 7.798 | 26,549,662 | +0.02(+0.25%) |
Dec 07, 2010 | 7.975 | 8.142 | 7.739 | 7.778 | 37,109,352 | -0.03(-0.44%) |
Dec 06, 2010 | 7.729 | 7.896 | 7.661 | 7.813 | 26,890,036 | +0.04(+0.45%) |
Dec 03, 2010 | 7.661 | 7.837 | 7.602 | 7.777 | 30,316,056 | +0.01(+0.11%) |
Dec 02, 2010 | 7.307 | 7.769 | 7.287 | 7.769 | 48,221,128 | +0.51(+7.04%) |
Dec 01, 2010 | 7.317 | 7.391 | 7.189 | 7.258 | 29,327,264 | +0.12(+1.66%) |
Nov 30, 2010 | 7.337 | 7.366 | 7.101 | 7.139 | 29,631,012 | -0.30(-3.99%) |
Nov 29, 2010 | 7.435 | 7.494 | 7.346 | 7.436 | 18,727,414 | -0.06(-0.77%) |
Nov 26, 2010 | 7.503 | 7.543 | 7.415 | 7.494 | 10,366,730 | -0.12(-1.55%) |
Nov 24, 2010 | 7.346 | 7.611 | 7.611 | 7.611 | 55,436,868 | +0.32(+4.45%) |
Nov 23, 2010 | 7.081 | 7.386 | 7.052 | 7.287 | 37,560,248 | +0.10(+1.35%) |
Nov 22, 2010 | 7.317 | 7.366 | 7.101 | 7.190 | 23,297,614 | -0.07(-0.93%) |
Nov 19, 2010 | 7.140 | 7.410 | 7.130 | 7.258 | 31,874,392 | +0.10(+1.41%) |
Nov 18, 2010 | 7.140 | 7.199 | 7.061 | 7.157 | 32,402,084 | +0.18(+2.64%) |
Nov 17, 2010 | 7.120 | 7.189 | 6.963 | 6.973 | 30,402,926 | -0.12(-1.66%) |
Nov 16, 2010 | 7.228 | 7.278 | 7.003 | 7.091 | 38,159,648 | -0.20(-2.70%) |
Nov 15, 2010 | 7.513 | 7.523 | 7.287 | 7.287 | 35,691,380 | -0.29(-3.89%) |
Nov 12, 2010 | 7.661 | 7.720 | 7.327 | 7.582 | 39,316,520 | -0.13(-1.66%) |
Nov 11, 2010 | 7.631 | 7.749 | 7.562 | 7.710 | 33,888,288 | -0.02(-0.27%) |
Nov 10, 2010 | 7.778 | 7.847 | 7.611 | 7.730 | 41,520,484 | -0.03(-0.37%) |
Nov 09, 2010 | 8.152 | 8.171 | 7.690 | 7.759 | 49,836,436 | -0.33(-4.13%) |
Nov 08, 2010 | 8.466 | 8.486 | 8.073 | 8.093 | 47,871,584 | -0.41(-4.79%) |
Nov 05, 2010 | 8.417 | 8.623 | 8.319 | 8.500 | 25,182,760 | +0.09(+1.11%) |
Nov 04, 2010 | 8.319 | 8.525 | 8.299 | 8.407 | 45,555,192 | +0.46(+5.81%) |
Nov 03, 2010 | 7.985 | 7.995 | 7.788 | 7.945 | 25,477,004 | -0.02(-0.25%) |
Nov 02, 2010 | 8.063 | 8.073 | 7.906 | 7.965 | 19,886,306 | -0.03(-0.37%) |
Nov 01, 2010 | 8.142 | 8.152 | 7.906 | 7.995 | 33,165,644 | -0.11(-1.39%) |
Oct 29, 2010 | 8.053 | 8.122 | 7.975 | 8.107 | 88,123,408 | +0.31(+3.97%) |
Oct 28, 2010 | 7.857 | 7.867 | 7.641 | 7.798 | 20,387,114 | -0.03(-0.38%) |
Oct 27, 2010 | 7.543 | 7.837 | 7.523 | 7.828 | 22,470,634 | +0.16(+2.05%) |
Oct 25, 2010 | 7.562 | 7.739 | 7.562 | 7.670 | 17,071,666 | +0.12(+1.56%) |
Oct 22, 2010 | 7.395 | 7.572 | 7.376 | 7.553 | 15,706,379 | +0.19(+2.53%) |
Oct 21, 2010 | 7.572 | 7.611 | 7.366 | 7.366 | 20,493,208 | -0.19(-2.47%) |
Oct 20, 2010 | 7.238 | 7.621 | 7.209 | 7.553 | 40,457,612 | +0.38(+5.34%) |
Oct 19, 2010 | 7.297 | 7.396 | 7.140 | 7.170 | 29,128,478 | -0.23(-3.17%) |
Oct 18, 2010 | 7.484 | 7.503 | 7.366 | 7.404 | 16,970,742 | -0.07(-0.93%) |
Oct 15, 2010 | 7.562 | 7.572 | 7.366 | 7.474 | 24,261,374 | +0.02(+0.26%) |
Oct 14, 2010 | 7.513 | 7.602 | 7.366 | 7.454 | 26,213,708 | -0.06(-0.78%) |
Oct 13, 2010 | 7.749 | 7.759 | 7.513 | 7.513 | 42,260,512 | -0.10(-1.29%) |
Oct 12, 2010 | 7.494 | 7.729 | 7.445 | 7.611 | 38,269,912 | +0.08(+1.04%) |
Oct 11, 2010 | 7.523 | 7.759 | 7.425 | 7.533 | 48,350,012 | +0.08(+1.05%) |
Oct 08, 2010 | 7.071 | 7.503 | 7.071 | 7.454 | 88,271,160 | +0.47(+6.75%) |
Oct 07, 2010 | 6.904 | 6.983 | 6.826 | 6.983 | 44,739,700 | +0.16(+2.30%) |
Oct 06, 2010 | 6.826 | 6.836 | 6.639 | 6.826 | 34,147,312 | +0.02(+0.29%) |
Oct 05, 2010 | 7.022 | 7.022 | 6.796 | 6.806 | 61,566,168 | -0.06(-0.86%) |
Oct 04, 2010 | 7.120 | 7.140 | 6.845 | 6.865 | 36,493,328 | -0.29(-4.12%) |
Oct 01, 2010 | 7.150 | 7.209 | 7.061 | 7.160 | 27,300,714 | +0.08(+1.11%) |
Sep 30, 2010 | 7.268 | 7.356 | 6.993 | 7.081 | 33,095,198 | -0.08(-1.10%) |
Sep 29, 2010 | 7.022 | 7.415 | 7.017 | 7.160 | 42,788,404 | +0.14(+1.97%) |
Sep 28, 2010 | 6.963 | 7.071 | 6.885 | 7.021 | 27,314,934 | +0.12(+1.69%) |
Sep 27, 2010 | 7.042 | 7.071 | 6.885 | 6.904 | 30,563,916 | -0.17(-2.35%) |
Sep 24, 2010 | 6.747 | 7.096 | 6.737 | 7.070 | 45,384,700 | +0.52(+7.93%) |
Sep 23, 2010 | 6.492 | 6.777 | 6.472 | 6.551 | 30,512,142 | -0.05(-0.74%) |
Sep 22, 2010 | 6.737 | 6.757 | 6.551 | 6.600 | 30,881,708 | -0.16(-2.34%) |
Sep 21, 2010 | 6.816 | 6.924 | 6.728 | 6.758 | 31,891,280 | -0.06(-0.85%) |
Sep 20, 2010 | 6.678 | 6.855 | 6.639 | 6.816 | 33,396,062 | +0.18(+2.66%) |
Sep 17, 2010 | 6.953 | 7.022 | 6.600 | 6.639 | 58,914,020 | -0.18(-2.59%) |
Sep 15, 2010 | 6.895 | 6.914 | 6.728 | 6.816 | 60,910,004 | -0.32(-4.54%) |
Sep 14, 2010 | 6.924 | 7.248 | 6.827 | 7.140 | 49,851,672 | +0.22(+3.11%) |
Sep 13, 2010 | 6.541 | 6.993 | 6.531 | 6.925 | 46,481,820 | +0.53(+8.31%) |
Sep 10, 2010 | 6.659 | 6.678 | 6.384 | 6.394 | 33,493,810 | -0.28(-4.26%) |
Sep 09, 2010 | 6.610 | 6.742 | 6.561 | 6.678 | 27,961,840 | +0.20(+3.03%) |
Sep 08, 2010 | 6.659 | 6.678 | 6.403 | 6.482 | 28,486,428 | -0.14(-2.16%) |
Sep 07, 2010 | 6.875 | 6.875 | 6.590 | 6.625 | 27,501,266 | -0.30(-4.31%) |
Sep 03, 2010 | 6.826 | 6.963 | 6.693 | 6.923 | 23,318,772 | +0.22(+3.21%) |
Sep 02, 2010 | 6.610 | 6.737 | 6.580 | 6.708 | 23,323,818 | +0.10(+1.49%) |
Sep 01, 2010 | 6.521 | 6.659 | 6.433 | 6.610 | 32,016,396 | +0.27(+4.20%) |
Aug 31, 2010 | 6.335 | 6.482 | 6.246 | 6.343 | 36,970,260 | -0.08(-1.25%) |
Aug 30, 2010 | 6.767 | 6.777 | 6.403 | 6.423 | 32,637,812 | -0.28(-4.25%) |
Aug 27, 2010 | 6.787 | 6.807 | 6.286 | 6.708 | 43,233,728 | +0.05(+0.74%) |
Aug 26, 2010 | 7.042 | 7.101 | 6.649 | 6.659 | 30,452,606 | -0.31(-4.51%) |
Aug 25, 2010 | 6.904 | 7.032 | 6.796 | 6.973 | 23,420,350 | +0.04(+0.57%) |
Aug 24, 2010 | 7.071 | 7.170 | 6.924 | 6.934 | 25,655,640 | -0.31(-4.34%) |
Aug 23, 2010 | 7.052 | 7.317 | 7.052 | 7.248 | 28,545,096 | +0.26(+3.65%) |
Aug 20, 2010 | 7.022 | 7.130 | 6.914 | 6.993 | 22,712,310 | -0.06(-0.84%) |
Aug 19, 2010 | 7.228 | 7.307 | 6.988 | 7.052 | 29,293,362 | -0.27(-3.62%) |
Aug 18, 2010 | 7.179 | 7.337 | 7.120 | 7.317 | 16,468,353 | +0.14(+1.92%) |
Aug 17, 2010 | 7.179 | 7.346 | 7.101 | 7.179 | 19,530,188 | +0.13(+1.81%) |
Aug 16, 2010 | 7.120 | 7.219 | 7.022 | 7.052 | 21,412,122 | -0.10(-1.37%) |
Aug 13, 2010 | 7.170 | 7.445 | 7.150 | 7.150 | 24,581,386 | -0.09(-1.22%) |
Aug 12, 2010 | 6.845 | 7.268 | 6.767 | 7.238 | 40,514,564 | +0.22(+3.09%) |
Aug 11, 2010 | 6.904 | 7.120 | 6.875 | 7.021 | 42,035,004 | -0.12(-1.66%) |
Aug 10, 2010 | 7.219 | 7.219 | 7.003 | 7.140 | 31,427,814 | -0.27(-3.58%) |
Aug 09, 2010 | 7.523 | 7.562 | 7.317 | 7.405 | 20,226,150 | -0.04(-0.53%) |
Aug 06, 2010 | 7.454 | 7.562 | 7.278 | 7.445 | 26,522,770 | -0.12(-1.56%) |
Aug 05, 2010 | 7.464 | 7.661 | 6.700 | 7.562 | 19,518,510 | +0.06(+0.79%) |
Aug 04, 2010 | 7.415 | 7.543 | 7.278 | 7.503 | 26,312,194 | +0.17(+2.28%) |
Aug 03, 2010 | 7.445 | 7.474 | 7.297 | 7.337 | 24,539,602 | -0.18(-2.35%) |
Aug 02, 2010 | 7.258 | 7.611 | 7.170 | 7.513 | 40,883,632 | +0.36(+5.08%) |
Jul 30, 2010 | 7.415 | 7.464 | 7.130 | 7.150 | 69,937,712 | -0.49(-6.43%) |
Jul 29, 2010 | 8.132 | 8.161 | 7.543 | 7.641 | 55,053,808 | -0.45(-5.58%) |
Jul 28, 2010 | 8.211 | 8.378 | 7.995 | 8.093 | 30,954,802 | -0.19(-2.25%) |
Jul 27, 2010 | 8.417 | 8.446 | 8.191 | 8.279 | 29,795,824 | -0.08(-0.94%) |
Jul 26, 2010 | 8.319 | 8.358 | 8.191 | 8.358 | 31,569,152 | +0.03(+0.35%) |
Jul 23, 2010 | 8.309 | 8.456 | 8.191 | 8.328 | 25,459,446 | -0.06(-0.70%) |
Jul 22, 2010 | 8.201 | 8.436 | 8.093 | 8.387 | 35,517,756 | +0.36(+4.53%) |
Jul 21, 2010 | 8.397 | 8.412 | 8.009 | 8.024 | 38,305,464 | -0.27(-3.31%) |
Jul 20, 2010 | 8.171 | 8.333 | 7.985 | 8.299 | 33,674,484 | +0.02(+0.24%) |
Jul 19, 2010 | 8.181 | 8.309 | 8.083 | 8.279 | 21,550,952 | +0.16(+1.93%) |
Jul 16, 2010 | 8.397 | 8.417 | 8.103 | 8.122 | 25,965,600 | -0.38(-4.50%) |
Jul 15, 2010 | 8.584 | 8.584 | 8.328 | 8.505 | 27,950,506 | -0.09(-1.03%) |
Jul 14, 2010 | 8.672 | 8.716 | 8.397 | 8.594 | 39,917,496 | +0.02(+0.23%) |
Jul 13, 2010 | 8.594 | 8.643 | 8.358 | 8.574 | 39,906,152 | +0.18(+2.11%) |
Jul 12, 2010 | 8.378 | 8.594 | 8.348 | 8.397 | 27,955,370 | -0.02(-0.23%) |
Jul 09, 2010 | 8.545 | 8.554 | 8.287 | 8.417 | 31,168,850 | -0.12(-1.38%) |
Jul 08, 2010 | 8.780 | 8.839 | 8.378 | 8.535 | 31,918,898 | -0.20(-2.25%) |
Jul 07, 2010 | 8.407 | 8.741 | 8.289 | 8.731 | 31,396,522 | +0.53(+6.47%) |
Jul 06, 2010 | 8.378 | 8.489 | 8.068 | 8.201 | 40,415,488 | +0.13(+1.58%) |
Jul 02, 2010 | 8.260 | 8.289 | 7.916 | 8.073 | 21,922,340 | -0.16(-1.91%) |
Jul 01, 2010 | 8.358 | 8.387 | 7.867 | 8.230 | 50,979,160 | -0.11(-1.30%) |
Jun 30, 2010 | 8.564 | 8.761 | 8.299 | 8.338 | 39,531,384 | -0.18(-2.08%) |
Jun 29, 2010 | 9.075 | 9.134 | 8.446 | 8.515 | 90,041,184 | -0.78(-8.35%) |
Jun 25, 2010 | 9.536 | 9.576 | 9.203 | 9.291 | 30,915,818 | -0.16(-1.66%) |
Jun 24, 2010 | 9.645 | 9.723 | 9.345 | 9.448 | 34,555,860 | -0.20(-2.04%) |
Jun 23, 2010 | 9.487 | 9.811 | 9.389 | 9.645 | 28,901,102 | +0.17(+1.84%) |
Jun 22, 2010 | 9.762 | 9.939 | 9.428 | 9.470 | 27,410,498 | -0.27(-2.80%) |
Jun 21, 2010 | 10.07 | 10.11 | 9.684 | 9.743 | 27,172,054 | -0.08(-0.80%) |
Jun 18, 2010 | 9.723 | 9.959 | 9.645 | 9.821 | 25,023,710 | +0.08(+0.81%) |
Jun 17, 2010 | 9.821 | 9.919 | 9.595 | 9.743 | 29,075,530 | +0.01(+0.10%) |
Jun 16, 2010 | 9.350 | 9.802 | 9.291 | 9.733 | 39,694,760 | +0.23(+2.38%) |
Jun 15, 2010 | 8.888 | 9.576 | 8.869 | 9.507 | 53,050,840 | +0.76(+8.64%) |
Jun 14, 2010 | 8.928 | 9.006 | 8.741 | 8.751 | 26,876,074 | -0.02(-0.22%) |
Jun 11, 2010 | 8.495 | 8.780 | 8.436 | 8.770 | 23,933,152 | +0.16(+1.82%) |
Jun 10, 2010 | 8.564 | 8.672 | 8.427 | 8.613 | 24,570,918 | +0.24(+2.81%) |
Jun 09, 2010 | 8.495 | 8.741 | 8.319 | 8.378 | 29,116,606 | -0.01(-0.12%) |
Jun 08, 2010 | 8.299 | 8.446 | 8.122 | 8.387 | 34,123,284 | +0.16(+1.91%) |
Jun 07, 2010 | 8.829 | 8.829 | 8.211 | 8.230 | 36,082,344 | -0.47(-5.39%) |
Jun 04, 2010 | 8.810 | 9.207 | 8.657 | 8.699 | 33,661,564 | -0.38(-4.14%) |
Jun 03, 2010 | 9.114 | 9.291 | 8.898 | 9.075 | 44,797,604 | +0.06(+0.65%) |
Jun 02, 2010 | 8.603 | 9.045 | 8.594 | 9.016 | 43,734,944 | +0.51(+6.00%) |
Jun 01, 2010 | 8.780 | 8.859 | 8.505 | 8.505 | 42,659,460 | -0.42(-4.73%) |
May 28, 2010 | 9.271 | 9.232 | 8.653 | 8.928 | 43,761,264 | -0.34(-3.71%) |
May 27, 2010 | 8.834 | 9.291 | 8.790 | 9.271 | 38,096,488 | +0.74(+8.63%) |
May 26, 2010 | 8.790 | 8.977 | 8.476 | 8.535 | 36,835,244 | -0.11(-1.25%) |
May 25, 2010 | 8.299 | 8.662 | 8.176 | 8.643 | 33,673,752 | +0.01(+0.11%) |
May 24, 2010 | 8.815 | 9.075 | 8.613 | 8.633 | 29,402,594 | -0.14(-1.57%) |
May 21, 2010 | 8.260 | 8.869 | 8.220 | 8.770 | 39,203,396 | +0.19(+2.17%) |
May 20, 2010 | 8.432 | 8.859 | 8.328 | 8.584 | 38,812,800 | -0.22(-2.46%) |
May 19, 2010 | 8.839 | 9.075 | 8.545 | 8.800 | 30,526,748 | -0.11(-1.27%) |
May 18, 2010 | 9.153 | 9.252 | 8.790 | 8.913 | 49,260,704 | -0.09(-1.04%) |
May 17, 2010 | 8.780 | 9.045 | 8.623 | 9.006 | 40,463,348 | +0.23(+2.57%) |
May 14, 2010 | 8.800 | 8.908 | 8.594 | 8.780 | 42,729,476 | -0.20(-2.19%) |
May 13, 2010 | 9.153 | 9.291 | 8.918 | 8.977 | 32,871,996 | -0.19(-2.04%) |
May 12, 2010 | 8.741 | 9.222 | 8.711 | 9.163 | 41,338,084 | +0.50(+5.78%) |
May 11, 2010 | 8.878 | 8.908 | 8.564 | 8.662 | 39,466,456 | -0.27(-2.97%) |
May 10, 2010 | 8.820 | 9.085 | 8.672 | 8.928 | 38,765,196 | +0.51(+6.07%) |
May 07, 2010 | 8.643 | 8.643 | 7.896 | 8.417 | 65,755,896 | -0.18(-2.06%) |
May 06, 2010 | 9.124 | 9.271 | 7.189 | 8.594 | 67,697,928 | -0.50(-5.51%) |
May 05, 2010 | 9.153 | 9.320 | 8.820 | 9.095 | 38,029,236 | -0.26(-2.73%) |
May 04, 2010 | 9.478 | 9.497 | 9.144 | 9.350 | 51,093,884 | -0.36(-3.74%) |
May 03, 2010 | 9.252 | 9.762 | 9.252 | 9.713 | 50,044,220 | +0.53(+5.78%) |
Apr 30, 2010 | 9.959 | 9.969 | 9.163 | 9.183 | 53,905,664 | -0.84(-8.42%) |
Apr 29, 2010 | 10.22 | 10.22 | 9.870 | 10.03 | 24,370,064 | -0.03(-0.29%) |
Apr 28, 2010 | 10.23 | 10.29 | 9.546 | 10.06 | 68,035,120 | -0.10(-0.97%) |
Apr 27, 2010 | 10.65 | 10.66 | 10.10 | 10.16 | 32,640,084 | -0.62(-5.74%) |
Apr 26, 2010 | 10.77 | 10.83 | 10.69 | 10.77 | 17,862,144 | -0.03(-0.27%) |
Apr 23, 2010 | 10.78 | 10.81 | 10.56 | 10.80 | 25,797,454 | +0.07(+0.64%) |
Apr 22, 2010 | 10.42 | 10.81 | 10.22 | 10.73 | 32,253,214 | +0.19(+1.77%) |
Apr 21, 2010 | 10.74 | 10.88 | 10.36 | 10.55 | 39,304,676 | -0.01(-0.09%) |
Apr 20, 2010 | 10.68 | 10.77 | 10.48 | 10.56 | 24,715,446 | -0.04(-0.37%) |
Apr 19, 2010 | 10.62 | 10.80 | 10.29 | 10.60 | 26,764,994 | -0.13(-1.19%) |
Apr 16, 2010 | 10.89 | 10.90 | 10.50 | 10.72 | 36,967,460 | -0.26(-2.33%) |
Apr 15, 2010 | 11.01 | 11.18 | 10.92 | 10.98 | 29,697,568 | -0.12(-1.06%) |
Apr 14, 2010 | 10.85 | 11.20 | 10.79 | 11.10 | 50,787,904 | +0.53(+5.02%) |
Apr 13, 2010 | 10.60 | 10.66 | 10.44 | 10.57 | 28,526,100 | -0.06(-0.55%) |
Apr 12, 2010 | 10.55 | 10.75 | 10.39 | 10.63 | 37,822,800 | +0.09(+0.84%) |
Apr 09, 2010 | 10.52 | 10.63 | 10.46 | 10.54 | 24,712,394 | +0.15(+1.42%) |
Apr 08, 2010 | 10.34 | 10.49 | 10.18 | 10.39 | 33,659,488 | +0.02(+0.19%) |
Apr 07, 2010 | 10.05 | 10.46 | 9.949 | 10.37 | 44,997,120 | +0.32(+3.23%) |
Apr 06, 2010 | 10.44 | 10.45 | 10.03 | 10.05 | 43,354,752 | -0.36(-3.49%) |
Apr 05, 2010 | 10.18 | 10.45 | 10.07 | 10.41 | 53,411,012 | +0.42(+4.23%) |
Apr 01, 2010 | 10.83 | 9.988 | 9.988 | 9.988 | 129,910,224 | -0.20(-1.93%) |
Mar 31, 2010 | 10.53 | 10.56 | 10.17 | 10.18 | 39,422,032 | -0.41(-3.89%) |
Mar 30, 2010 | 10.53 | 10.71 | 10.48 | 10.60 | 37,972,612 | +0.16(+1.51%) |
Mar 29, 2010 | 10.47 | 10.60 | 10.39 | 10.44 | 22,609,346 | +0.14(+1.33%) |
Mar 26, 2010 | 10.35 | 10.54 | 10.08 | 10.30 | 26,371,614 | +0.11(+1.06%) |
Mar 25, 2010 | 10.48 | 10.60 | 10.16 | 10.19 | 25,419,728 | -0.05(-0.48%) |
Mar 24, 2010 | 10.43 | 10.44 | 10.18 | 10.24 | 18,519,786 | -0.11(-1.04%) |
Mar 23, 2010 | 10.21 | 10.38 | 10.16 | 10.35 | 22,524,874 | +0.21(+2.03%) |
Mar 22, 2010 | 9.654 | 10.17 | 9.576 | 10.15 | 19,638,394 | +0.37(+3.82%) |
Mar 19, 2010 | 10.09 | 10.09 | 9.772 | 9.772 | 20,140,174 | -0.21(-2.07%) |
Mar 18, 2010 | 10.12 | 10.21 | 9.870 | 9.978 | 20,596,540 | -0.24(-2.31%) |
Mar 17, 2010 | 10.15 | 10.32 | 10.05 | 10.21 | 26,883,940 | +0.19(+1.86%) |
Mar 16, 2010 | 9.674 | 10.06 | 9.625 | 10.03 | 24,812,920 | +0.47(+4.93%) |
Mar 15, 2010 | 9.507 | 9.762 | 9.428 | 9.556 | 26,436,544 | -0.24(-2.41%) |
Mar 12, 2010 | 9.899 | 10.07 | 9.527 | 9.792 | 34,306,676 | +0.17(+1.73%) |
Mar 11, 2010 | 9.674 | 9.723 | 9.448 | 9.625 | 20,385,984 | -0.07(-0.71%) |
Mar 10, 2010 | 9.458 | 9.782 | 9.399 | 9.694 | 40,043,232 | +0.45(+4.89%) |
Mar 09, 2010 | 9.291 | 9.428 | 9.173 | 9.242 | 34,352,072 | -0.18(-1.88%) |
Mar 08, 2010 | 9.311 | 9.478 | 9.193 | 9.419 | 27,192,946 | +0.13(+1.37%) |
Mar 05, 2010 | 9.389 | 9.409 | 9.153 | 9.291 | 15,978,273 | +0.05(+0.53%) |
Mar 04, 2010 | 9.242 | 9.261 | 9.006 | 9.242 | 20,117,064 | -0.04(-0.42%) |
Mar 03, 2010 | 9.407 | 9.527 | 9.222 | 9.281 | 25,591,030 | -0.12(-1.25%) |
Mar 02, 2010 | 9.370 | 9.566 | 9.340 | 9.399 | 40,958,264 | -0.20(-2.05%) |