Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 11.05 | 11.09 | 11.01 | 11.07 | 9,708,119 | +0.20(+1.83%) |
Feb 25, 2011 | 10.85 | 10.91 | 10.84 | 10.87 | 3,169,051 | +0.09(+0.84%) |
Feb 24, 2011 | 10.67 | 10.82 | 10.57 | 10.78 | 3,664,710 | +0.19(+1.76%) |
Feb 23, 2011 | 10.61 | 10.65 | 10.56 | 10.60 | 6,411,514 | -0.04(-0.41%) |
Feb 22, 2011 | 10.72 | 10.76 | 10.61 | 10.64 | 3,563,811 | -0.29(-2.69%) |
Feb 18, 2011 | 10.83 | 10.97 | 10.81 | 10.93 | 2,599,792 | +0.03(+0.28%) |
Feb 17, 2011 | 10.83 | 10.91 | 10.79 | 10.90 | 2,897,460 | +0.05(+0.48%) |
Feb 16, 2011 | 10.76 | 10.87 | 10.72 | 10.85 | 4,128,573 | +0.20(+1.87%) |
Feb 15, 2011 | 10.71 | 10.73 | 10.63 | 10.65 | 4,012,650 | -0.03(-0.32%) |
Feb 14, 2011 | 10.63 | 10.72 | 10.60 | 10.69 | 2,632,184 | -0.10(-0.96%) |
Feb 11, 2011 | 10.73 | 10.84 | 10.69 | 10.79 | 3,252,800 | -0.07(-0.64%) |
Feb 10, 2011 | 10.78 | 10.87 | 10.72 | 10.86 | 3,863,548 | -0.21(-1.88%) |
Feb 09, 2011 | 10.98 | 11.07 | 10.96 | 11.07 | 1,601,465 | +0.02(+0.20%) |
Feb 08, 2011 | 10.99 | 11.05 | 10.95 | 11.05 | 2,002,563 | +0.11(+0.99%) |
Feb 07, 2011 | 10.84 | 10.95 | 10.83 | 10.94 | 5,540,404 | +0.01(+0.08%) |
Feb 04, 2011 | 10.87 | 10.93 | 10.80 | 10.93 | 2,367,258 | -0.08(-0.71%) |
Feb 03, 2011 | 10.97 | 11.01 | 10.86 | 11.01 | 8,359,852 | -0.14(-1.24%) |
Feb 02, 2011 | 11.08 | 11.15 | 11.05 | 11.15 | 3,641,376 | +0.07(+0.63%) |
Feb 01, 2011 | 11.01 | 11.09 | 10.99 | 11.08 | 5,504,204 | +0.19(+1.79%) |
Jan 31, 2011 | 10.93 | 10.95 | 10.84 | 10.88 | 5,215,056 | +0.16(+1.49%) |
Jan 28, 2011 | 10.93 | 10.96 | 10.66 | 10.72 | 6,134,663 | -0.31(-2.83%) |
Jan 27, 2011 | 11.02 | 11.06 | 10.95 | 11.03 | 3,762,396 | +0.11(+0.99%) |
Jan 26, 2011 | 10.97 | 10.99 | 10.86 | 10.93 | 6,748,728 | +0.00(+0.04%) |
Jan 25, 2011 | 10.84 | 10.92 | 10.78 | 10.92 | 4,820,849 | -0.03(-0.24%) |
Jan 24, 2011 | 10.80 | 10.95 | 10.80 | 10.95 | 7,130,487 | +0.18(+1.65%) |
Jan 21, 2011 | 10.86 | 10.89 | 10.70 | 10.77 | 7,180,979 | +0.20(+1.86%) |
Jan 20, 2011 | 10.48 | 10.59 | 10.46 | 10.57 | 134,445,200 | +0.14(+1.33%) |
Jan 19, 2011 | 10.48 | 10.53 | 10.41 | 10.43 | 7,882,737 | +0.03(+0.33%) |
Jan 18, 2011 | 10.38 | 10.46 | 10.37 | 10.40 | 7,813,719 | +0.14(+1.36%) |
Jan 14, 2011 | 10.13 | 10.27 | 10.11 | 10.26 | 5,824,885 | +0.09(+0.85%) |
Jan 13, 2011 | 10.21 | 10.24 | 10.13 | 10.17 | 9,344,648 | +0.26(+2.65%) |
Jan 12, 2011 | 9.701 | 9.928 | 9.672 | 9.910 | 8,971,293 | +0.50(+5.31%) |
Jan 11, 2011 | 9.399 | 9.421 | 9.332 | 9.411 | 5,845,627 | +0.05(+0.59%) |
Jan 10, 2011 | 9.300 | 9.366 | 9.267 | 9.356 | 7,468,533 | -0.01(-0.08%) |
Jan 07, 2011 | 9.430 | 9.459 | 9.316 | 9.363 | 10,129,428 | -0.16(-1.73%) |
Jan 06, 2011 | 9.705 | 9.717 | 9.505 | 9.528 | 8,962,210 | -0.13(-1.37%) |
Jan 05, 2011 | 9.541 | 9.723 | 9.529 | 9.661 | 16,218,391 | -0.23(-2.36%) |
Jan 04, 2011 | 9.957 | 9.958 | 9.822 | 9.895 | 9,149,740 | +0.07(+0.75%) |
Jan 03, 2011 | 9.847 | 9.884 | 9.791 | 9.821 | 5,796,313 | -0.05(-0.56%) |
Dec 31, 2010 | 9.834 | 9.902 | 9.821 | 9.876 | 2,973,219 | +0.09(+0.90%) |
Dec 30, 2010 | 9.802 | 9.816 | 9.750 | 9.788 | 2,872,810 | -0.06(-0.59%) |
Dec 29, 2010 | 9.770 | 9.879 | 9.762 | 9.845 | 4,610,875 | +0.10(+1.07%) |
Dec 28, 2010 | 9.770 | 9.776 | 9.707 | 9.742 | 3,036,743 | -0.04(-0.43%) |
Dec 27, 2010 | 9.727 | 9.811 | 9.716 | 9.783 | 3,285,523 | -0.12(-1.18%) |
Dec 23, 2010 | 9.844 | 9.909 | 9.842 | 9.900 | 3,770,164 | -0.01(-0.15%) |
Dec 22, 2010 | 9.876 | 9.915 | 9.853 | 9.915 | 3,841,150 | -0.01(-0.09%) |
Dec 21, 2010 | 9.946 | 9.958 | 9.896 | 9.923 | 3,272,000 | +0.14(+1.46%) |
Dec 20, 2010 | 9.850 | 9.860 | 9.715 | 9.780 | 4,071,516 | +0.02(+0.21%) |
Dec 17, 2010 | 9.792 | 9.802 | 9.679 | 9.760 | 4,742,488 | -0.13(-1.31%) |
Dec 16, 2010 | 9.844 | 9.897 | 9.773 | 9.890 | 3,934,727 | +0.05(+0.47%) |
Dec 15, 2010 | 9.965 | 10.01 | 9.815 | 9.844 | 4,971,704 | -0.22(-2.21%) |
Dec 14, 2010 | 10.03 | 10.09 | 9.994 | 10.07 | 4,444,614 | +0.05(+0.46%) |
Dec 13, 2010 | 10.03 | 10.09 | 10.00 | 10.02 | 5,056,878 | +0.09(+0.92%) |
Dec 10, 2010 | 9.870 | 9.936 | 9.817 | 9.929 | 4,150,337 | -0.03(-0.29%) |
Dec 09, 2010 | 9.959 | 9.962 | 9.853 | 9.958 | 3,775,901 | +0.08(+0.76%) |
Dec 08, 2010 | 9.928 | 9.968 | 9.804 | 9.883 | 4,010,348 | +0.10(+1.06%) |
Dec 07, 2010 | 9.991 | 9.994 | 9.770 | 9.779 | 5,346,167 | -0.04(-0.40%) |
Dec 06, 2010 | 9.822 | 9.877 | 9.757 | 9.818 | 7,364,744 | -0.21(-2.06%) |
Dec 03, 2010 | 9.920 | 10.03 | 9.887 | 10.02 | 4,974,323 | +0.13(+1.28%) |
Dec 02, 2010 | 9.711 | 9.897 | 9.620 | 9.897 | 9,714,116 | +0.19(+1.92%) |
Dec 01, 2010 | 9.661 | 9.752 | 9.583 | 9.711 | 15,316,020 | +0.47(+5.12%) |
Nov 30, 2010 | 9.267 | 9.323 | 9.222 | 9.238 | 10,674,516 | -0.28(-2.97%) |
Nov 29, 2010 | 9.476 | 9.649 | 9.382 | 9.521 | 12,963,094 | -0.17(-1.79%) |
Nov 26, 2010 | 9.726 | 9.812 | 9.684 | 9.694 | 7,440,170 | -0.33(-3.27%) |
Nov 24, 2010 | 9.967 | 10.02 | 10.02 | 10.02 | 7,920,058 | +0.02(+0.19%) |
Nov 23, 2010 | 10.17 | 10.20 | 9.964 | 10.00 | 8,899,137 | -0.48(-4.61%) |
Nov 22, 2010 | 10.54 | 10.60 | 10.38 | 10.49 | 4,421,204 | -0.30(-2.76%) |
Nov 19, 2010 | 10.67 | 10.78 | 10.63 | 10.78 | 2,948,118 | +0.09(+0.82%) |
Nov 18, 2010 | 10.63 | 10.71 | 10.62 | 10.70 | 3,855,553 | +0.24(+2.28%) |
Nov 17, 2010 | 10.42 | 10.51 | 10.40 | 10.46 | 3,425,665 | +0.01(+0.07%) |
Nov 16, 2010 | 10.59 | 10.61 | 10.38 | 10.45 | 6,271,802 | -0.20(-1.86%) |
Nov 15, 2010 | 10.76 | 10.77 | 10.65 | 10.65 | 3,301,735 | -0.04(-0.35%) |
Nov 12, 2010 | 10.68 | 10.74 | 10.59 | 10.69 | 4,598,099 | +0.04(+0.39%) |
Nov 11, 2010 | 10.73 | 10.73 | 10.58 | 10.64 | 8,860,457 | -0.28(-2.54%) |
Nov 10, 2010 | 11.01 | 11.02 | 10.84 | 10.92 | 7,773,093 | -0.08(-0.73%) |
Nov 09, 2010 | 11.18 | 11.24 | 10.98 | 11.00 | 3,524,016 | -0.20(-1.78%) |
Nov 08, 2010 | 11.15 | 11.23 | 11.08 | 11.20 | 4,755,194 | -0.22(-1.88%) |
Nov 05, 2010 | 11.39 | 11.45 | 11.30 | 11.42 | 5,014,298 | -0.25(-2.18%) |
Nov 04, 2010 | 11.68 | 11.72 | 11.57 | 11.67 | 3,433,279 | +0.11(+0.99%) |
Nov 03, 2010 | 11.55 | 11.60 | 11.37 | 11.56 | 3,546,138 | +0.01(+0.10%) |
Nov 02, 2010 | 11.51 | 11.56 | 11.48 | 11.54 | 4,583,056 | +0.35(+3.13%) |
Nov 01, 2010 | 11.26 | 11.31 | 11.12 | 11.19 | 5,918,047 | -0.14(-1.20%) |
Oct 29, 2010 | 11.31 | 11.38 | 11.28 | 11.33 | 6,054,506 | +0.02(+0.14%) |
Oct 28, 2010 | 11.34 | 11.35 | 11.26 | 11.31 | 5,194,924 | +0.21(+1.92%) |
Oct 27, 2010 | 11.16 | 11.18 | 11.01 | 11.10 | 3,385,161 | -0.11(-0.96%) |
Oct 25, 2010 | 11.36 | 11.39 | 11.20 | 11.21 | 7,128,640 | -0.05(-0.42%) |
Oct 22, 2010 | 11.30 | 11.31 | 11.22 | 11.26 | 2,079,227 | +0.08(+0.72%) |
Oct 21, 2010 | 11.17 | 11.29 | 11.06 | 11.17 | 4,901,825 | -0.15(-1.33%) |
Oct 20, 2010 | 11.16 | 11.38 | 11.15 | 11.32 | 3,221,938 | +0.19(+1.69%) |
Oct 19, 2010 | 11.18 | 11.25 | 11.05 | 11.14 | 4,779,125 | -0.30(-2.59%) |
Oct 18, 2010 | 11.34 | 11.46 | 11.30 | 11.43 | 2,805,501 | +0.05(+0.45%) |
Oct 15, 2010 | 11.47 | 11.49 | 11.33 | 11.38 | 3,938,128 | -0.08(-0.66%) |
Oct 14, 2010 | 11.44 | 11.52 | 11.38 | 11.46 | 5,648,511 | +0.20(+1.79%) |
Oct 13, 2010 | 11.22 | 11.35 | 11.20 | 11.26 | 3,651,174 | +0.19(+1.74%) |
Oct 12, 2010 | 10.99 | 11.08 | 10.91 | 11.06 | 2,894,475 | +0.01(+0.13%) |
Oct 11, 2010 | 11.00 | 11.07 | 10.99 | 11.05 | 5,270,505 | +0.08(+0.75%) |
Oct 08, 2010 | 10.97 | 10.99 | 10.91 | 10.97 | 2,890,780 | +0.05(+0.46%) |
Oct 07, 2010 | 10.99 | 11.00 | 10.82 | 10.92 | 6,156,293 | +0.15(+1.39%) |
Oct 06, 2010 | 10.75 | 10.81 | 10.74 | 10.77 | 3,196,270 | +0.05(+0.47%) |
Oct 05, 2010 | 10.59 | 10.74 | 10.58 | 10.72 | 5,016,267 | +0.35(+3.42%) |
Oct 04, 2010 | 10.46 | 10.49 | 10.29 | 10.36 | 2,624,817 | -0.13(-1.22%) |
Oct 01, 2010 | 10.49 | 10.53 | 10.35 | 10.49 | 5,778,996 | +0.14(+1.32%) |
Sep 30, 2010 | 10.44 | 10.51 | 10.29 | 10.35 | 4,722,509 | +0.00(+0.04%) |
Sep 29, 2010 | 10.33 | 10.39 | 10.28 | 10.35 | 3,028,076 | -0.08(-0.80%) |
Sep 28, 2010 | 10.39 | 10.46 | 10.24 | 10.43 | 4,573,309 | +0.13(+1.22%) |
Sep 27, 2010 | 10.33 | 10.37 | 10.27 | 10.31 | 3,266,973 | -0.10(-0.91%) |
Sep 24, 2010 | 10.36 | 10.42 | 10.35 | 10.40 | 4,256,861 | +0.35(+3.50%) |
Sep 23, 2010 | 10.07 | 10.15 | 10.02 | 10.05 | 2,152,638 | -0.09(-0.90%) |
Sep 22, 2010 | 10.20 | 10.25 | 10.09 | 10.14 | 10,215,023 | -0.05(-0.53%) |
Sep 21, 2010 | 10.20 | 10.29 | 10.07 | 10.20 | 716 | +0.15(+1.52%) |
Sep 20, 2010 | 9.871 | 10.06 | 9.860 | 10.04 | 3,110,361 | +0.20(+1.98%) |
Sep 17, 2010 | 9.848 | 9.954 | 9.800 | 9.848 | 6,243,204 | -0.07(-0.73%) |
Sep 15, 2010 | 9.853 | 9.938 | 9.809 | 9.920 | 2,775,442 | +0.03(+0.34%) |
Sep 14, 2010 | 9.760 | 9.930 | 9.714 | 9.887 | 3,888,087 | +0.16(+1.67%) |
Sep 13, 2010 | 9.693 | 9.743 | 9.663 | 9.725 | 2,400,968 | +0.14(+1.46%) |
Sep 10, 2010 | 9.585 | 9.620 | 9.564 | 9.585 | 2,172,455 | +0.04(+0.47%) |
Sep 09, 2010 | 9.658 | 9.658 | 9.499 | 9.541 | 3,139,818 | +0.02(+0.25%) |
Sep 08, 2010 | 9.525 | 9.599 | 9.500 | 9.517 | 2,254,654 | +0.06(+0.68%) |
Sep 07, 2010 | 9.517 | 9.539 | 9.441 | 9.453 | 3,780,864 | -0.28(-2.90%) |
Sep 03, 2010 | 9.744 | 9.758 | 9.668 | 9.735 | 3,326,569 | +0.14(+1.50%) |
Sep 02, 2010 | 9.587 | 9.622 | 9.552 | 9.591 | 4,023,787 | +0.01(+0.15%) |
Sep 01, 2010 | 9.507 | 9.629 | 9.496 | 9.577 | 3,933,208 | +0.29(+3.16%) |
Aug 31, 2010 | 9.277 | 9.348 | 9.197 | 9.284 | 5,729 | +0.11(+1.20%) |
Aug 30, 2010 | 9.268 | 9.299 | 9.171 | 9.173 | 2,216,617 | -0.04(-0.42%) |
Aug 27, 2010 | 9.362 | 9.363 | 9.105 | 9.212 | 5,965,976 | +0.11(+1.26%) |
Aug 26, 2010 | 9.098 | 9.148 | 9.006 | 9.098 | 716 | +0.07(+0.79%) |
Aug 25, 2010 | 8.928 | 9.062 | 8.883 | 9.027 | 3,377,040 | -0.03(-0.32%) |
Aug 24, 2010 | 9.016 | 9.102 | 8.971 | 9.056 | 3,662,153 | -0.09(-1.02%) |
Aug 23, 2010 | 9.193 | 9.292 | 9.150 | 9.150 | 2,792,961 | -0.02(-0.18%) |
Aug 20, 2010 | 9.122 | 9.185 | 9.069 | 9.166 | 3,289,326 | -0.15(-1.66%) |
Aug 19, 2010 | 9.536 | 9.549 | 9.245 | 9.321 | 4,321,298 | -0.18(-1.90%) |
Aug 18, 2010 | 9.476 | 9.557 | 9.433 | 9.501 | 2,587,116 | +0.07(+0.73%) |
Aug 17, 2010 | 9.460 | 9.495 | 9.380 | 9.433 | 4,514,344 | +0.06(+0.61%) |
Aug 16, 2010 | 9.338 | 9.437 | 9.312 | 9.376 | 2,737,419 | +0.03(+0.33%) |
Aug 13, 2010 | 9.345 | 9.478 | 9.344 | 9.345 | 3,851,339 | -0.10(-1.03%) |
Aug 12, 2010 | 9.387 | 9.467 | 9.374 | 9.443 | 4,390,748 | +0.04(+0.39%) |
Aug 11, 2010 | 9.549 | 9.549 | 9.376 | 9.407 | 6,125,675 | -0.47(-4.75%) |
Aug 10, 2010 | 9.802 | 9.884 | 9.698 | 9.876 | 9,933 | -0.02(-0.16%) |
Aug 09, 2010 | 9.890 | 9.912 | 9.872 | 9.891 | 1,863,599 | +0.03(+0.31%) |
Aug 06, 2010 | 9.860 | 9.869 | 9.721 | 9.860 | 2,638,325 | +0.02(+0.20%) |
Aug 05, 2010 | 9.804 | 9.844 | 9.726 | 9.841 | 2,469,515 | +0.03(+0.27%) |
Aug 04, 2010 | 9.795 | 9.844 | 9.725 | 9.814 | 3,738,866 | -0.04(-0.45%) |
Aug 03, 2010 | 9.800 | 9.866 | 9.747 | 9.859 | 4,676,922 | -0.01(-0.11%) |
Aug 02, 2010 | 9.777 | 9.902 | 9.758 | 9.870 | 5,345,270 | +0.31(+3.29%) |
Jul 30, 2010 | 9.556 | 9.619 | 9.465 | 9.556 | 6,488,704 | -0.05(-0.54%) |
Jul 29, 2010 | 9.673 | 9.735 | 9.513 | 9.608 | 8,004,164 | +0.40(+4.29%) |
Jul 28, 2010 | 9.222 | 9.317 | 9.186 | 9.212 | 3,226,293 | -0.01(-0.11%) |
Jul 27, 2010 | 9.218 | 9.253 | 9.116 | 9.222 | 3,631,421 | +0.04(+0.49%) |
Jul 26, 2010 | 9.031 | 9.178 | 8.990 | 9.178 | 4,897,900 | +0.14(+1.53%) |
Jul 23, 2010 | 8.914 | 9.048 | 8.861 | 9.039 | 5,180,457 | +0.09(+1.00%) |
Jul 22, 2010 | 8.873 | 8.992 | 8.863 | 8.950 | 3,611,181 | +0.35(+4.02%) |
Jul 21, 2010 | 8.771 | 8.781 | 8.556 | 8.604 | 4,292,743 | -0.26(-2.96%) |
Jul 20, 2010 | 8.606 | 8.872 | 8.598 | 8.866 | 3,478,640 | +0.04(+0.44%) |
Jul 19, 2010 | 8.893 | 8.937 | 8.739 | 8.827 | 5,339,368 | +0.13(+1.54%) |
Jul 16, 2010 | 8.693 | 8.870 | 8.679 | 8.693 | 5,120,797 | -0.27(-3.02%) |
Jul 15, 2010 | 8.900 | 8.975 | 8.792 | 8.964 | 8,649,973 | +0.16(+1.78%) |
Jul 14, 2010 | 8.738 | 8.837 | 8.685 | 8.808 | 4,003,561 | +0.09(+1.01%) |
Jul 13, 2010 | 8.693 | 8.752 | 8.658 | 8.720 | 5,030,978 | +0.17(+2.03%) |
Jul 12, 2010 | 8.425 | 8.556 | 8.408 | 8.546 | 6,546,137 | -0.06(-0.73%) |
Jul 09, 2010 | 8.609 | 8.622 | 8.531 | 8.609 | 4,871,357 | -0.09(-0.98%) |
Jul 08, 2010 | 8.600 | 8.697 | 8.541 | 8.694 | 6,950,628 | +0.11(+1.24%) |
Jul 07, 2010 | 8.361 | 8.606 | 8.294 | 8.588 | 7,850,925 | +0.41(+5.06%) |
Jul 06, 2010 | 8.206 | 8.283 | 8.105 | 8.175 | 5,119,408 | +0.19(+2.43%) |
Jul 02, 2010 | 7.981 | 8.139 | 7.917 | 7.981 | 4,796,686 | -0.04(-0.52%) |
Jul 01, 2010 | 7.931 | 8.044 | 7.814 | 8.023 | 6,572,651 | +0.27(+3.48%) |
Jun 30, 2010 | 7.721 | 7.859 | 7.707 | 7.753 | 852 | +0.05(+0.62%) |
Jun 29, 2010 | 7.897 | 7.897 | 7.682 | 7.706 | 8,735,381 | -0.48(-5.82%) |
Jun 25, 2010 | 8.182 | 8.217 | 8.056 | 8.182 | 5,542,835 | +0.03(+0.36%) |
Jun 24, 2010 | 8.269 | 8.280 | 8.107 | 8.153 | 5,712,769 | -0.23(-2.70%) |
Jun 23, 2010 | 8.327 | 8.443 | 8.230 | 8.379 | 6,136,898 | +0.07(+0.86%) |
Jun 22, 2010 | 8.375 | 8.447 | 8.266 | 8.308 | 7,048,461 | -0.10(-1.15%) |
Jun 21, 2010 | 8.558 | 8.576 | 8.366 | 8.404 | 6,801,113 | +0.01(+0.13%) |
Jun 18, 2010 | 8.393 | 8.486 | 8.358 | 8.393 | 6,314,774 | -0.03(-0.30%) |
Jun 17, 2010 | 8.389 | 8.428 | 8.308 | 8.418 | 6,149,639 | +0.13(+1.52%) |
Jun 16, 2010 | 8.246 | 8.326 | 8.221 | 8.292 | 10,117,233 | -0.17(-1.96%) |
Jun 15, 2010 | 8.303 | 8.463 | 8.262 | 8.458 | 6,762,517 | +0.35(+4.34%) |
Jun 14, 2010 | 8.190 | 8.264 | 8.097 | 8.107 | 7,486,026 | -0.02(-0.19%) |
Jun 11, 2010 | 8.012 | 8.143 | 8.001 | 8.122 | 5,441,764 | +0.14(+1.70%) |
Jun 10, 2010 | 7.834 | 7.996 | 7.827 | 7.987 | 10,032,456 | +0.53(+7.06%) |
Jun 09, 2010 | 7.568 | 7.621 | 7.429 | 7.460 | 8,061,325 | -0.12(-1.58%) |
Jun 08, 2010 | 7.471 | 7.583 | 7.441 | 7.580 | 11,857,244 | +0.07(+0.89%) |
Jun 07, 2010 | 7.679 | 7.691 | 7.510 | 7.513 | 11,002,282 | -0.15(-2.00%) |
Jun 04, 2010 | 7.667 | 7.847 | 7.643 | 7.667 | 12,972,503 | -0.41(-5.13%) |
Jun 03, 2010 | 8.266 | 8.285 | 8.040 | 8.081 | 11,885,527 | -0.11(-1.40%) |
Jun 02, 2010 | 7.911 | 8.196 | 7.855 | 8.196 | 8,776,118 | +0.35(+4.43%) |
Jun 01, 2010 | 7.795 | 8.109 | 7.769 | 7.848 | 5,938,373 | -0.16(-2.02%) |
May 28, 2010 | 8.010 | 8.182 | 7.959 | 8.010 | 6,542,413 | -0.12(-1.53%) |
May 27, 2010 | 7.890 | 8.142 | 7.864 | 8.135 | 7,435,885 | +0.50(+6.55%) |
May 26, 2010 | 7.846 | 7.907 | 7.604 | 7.635 | 14,305,195 | -0.28(-3.49%) |
May 25, 2010 | 7.677 | 7.921 | 7.629 | 7.911 | 10,961,989 | +0.02(+0.19%) |
May 24, 2010 | 8.002 | 8.054 | 7.889 | 7.896 | 8,974,715 | -0.37(-4.51%) |
May 21, 2010 | 7.890 | 8.273 | 7.875 | 8.269 | 16,035,323 | +0.26(+3.28%) |
May 20, 2010 | 7.942 | 8.147 | 7.904 | 8.006 | 1,504 | -0.07(-0.86%) |
May 19, 2010 | 7.989 | 8.107 | 7.915 | 8.076 | 10,848,377 | +0.13(+1.60%) |
May 18, 2010 | 8.204 | 8.213 | 7.920 | 7.949 | 13,028,790 | +0.04(+0.48%) |
May 17, 2010 | 7.924 | 7.961 | 7.718 | 7.911 | 9,346,174 | +0.12(+1.60%) |
May 14, 2010 | 7.787 | 7.988 | 7.603 | 7.787 | 15,529,296 | -0.39(-4.78%) |
May 13, 2010 | 8.203 | 8.353 | 8.142 | 8.178 | 11,270,687 | -0.30(-3.52%) |
May 12, 2010 | 8.534 | 8.640 | 8.454 | 8.477 | 7,905,027 | +0.02(+0.28%) |
May 11, 2010 | 8.562 | 8.640 | 8.447 | 8.453 | 11,802,813 | -0.44(-4.92%) |
May 10, 2010 | 8.870 | 8.902 | 8.820 | 8.890 | 11,620,188 | +0.91(+11.43%) |
May 07, 2010 | 8.024 | 8.165 | 7.741 | 7.978 | 13,477,256 | -0.05(-0.57%) |
May 06, 2010 | 8.256 | 8.298 | 7.822 | 8.024 | 716 | -0.25(-2.98%) |
May 05, 2010 | 8.307 | 8.415 | 8.268 | 8.270 | 8,172,344 | -0.27(-3.20%) |
May 04, 2010 | 8.774 | 8.777 | 8.532 | 8.544 | 7,881,660 | -0.53(-5.89%) |
May 03, 2010 | 9.051 | 9.100 | 9.000 | 9.079 | 2,489,723 | -0.01(-0.09%) |
Apr 30, 2010 | 9.090 | 9.139 | 8.997 | 9.087 | 5,468,550 | +0.19(+2.17%) |
Apr 29, 2010 | 8.895 | 8.969 | 8.854 | 8.894 | 6,400,609 | +0.15(+1.70%) |
Apr 28, 2010 | 8.846 | 8.862 | 8.654 | 8.745 | 8,345,314 | -0.08(-0.87%) |
Apr 27, 2010 | 9.095 | 9.178 | 8.817 | 8.821 | 7,501,027 | -0.47(-5.04%) |
Apr 26, 2010 | 9.299 | 9.335 | 9.236 | 9.289 | 5,115,837 | -0.07(-0.76%) |
Apr 23, 2010 | 9.284 | 9.362 | 9.252 | 9.360 | 9,411,943 | +0.19(+2.08%) |
Apr 22, 2010 | 9.163 | 9.178 | 9.095 | 9.170 | 6,660,821 | -0.12(-1.31%) |
Apr 21, 2010 | 9.374 | 9.402 | 9.254 | 9.292 | 5,316,227 | -0.18(-1.94%) |
Apr 20, 2010 | 9.521 | 9.533 | 9.442 | 9.476 | 3,899,182 | -0.05(-0.48%) |
Apr 19, 2010 | 9.466 | 9.527 | 9.466 | 9.521 | 4,947,916 | -0.06(-0.60%) |
Apr 16, 2010 | 9.701 | 9.720 | 9.524 | 9.579 | 3,500,169 | -0.26(-2.66%) |
Apr 15, 2010 | 9.787 | 9.867 | 9.783 | 9.840 | 3,366,151 | -0.10(-1.01%) |
Apr 14, 2010 | 9.895 | 9.941 | 9.871 | 9.941 | 2,600,059 | +0.07(+0.68%) |
Apr 13, 2010 | 9.894 | 9.906 | 9.787 | 9.874 | 2,458,820 | +0.03(+0.35%) |
Apr 12, 2010 | 9.832 | 9.887 | 9.801 | 9.839 | 2,053,213 | +0.14(+1.40%) |
Apr 09, 2010 | 9.512 | 9.726 | 9.512 | 9.704 | 3,365,300 | +0.23(+2.38%) |
Apr 08, 2010 | 9.358 | 9.480 | 9.329 | 9.478 | 5,250,281 | +0.03(+0.33%) |
Apr 07, 2010 | 9.501 | 9.528 | 9.431 | 9.447 | 3,465,268 | -0.11(-1.12%) |
Apr 06, 2010 | 9.478 | 9.571 | 9.451 | 9.555 | 3,208,136 | -0.17(-1.79%) |
Apr 05, 2010 | 9.685 | 9.762 | 9.643 | 9.729 | 2,067,915 | +0.07(+0.76%) |
Apr 01, 2010 | 9.572 | 9.655 | 9.655 | 9.655 | 6,142,611 | +0.12(+1.29%) |
Mar 31, 2010 | 9.481 | 9.580 | 9.438 | 9.532 | 3,044,609 | -0.04(-0.39%) |
Mar 30, 2010 | 9.686 | 9.698 | 9.535 | 9.569 | 3,579,304 | -0.10(-1.04%) |
Mar 29, 2010 | 9.647 | 9.690 | 9.607 | 9.670 | 2,249,889 | +0.03(+0.36%) |
Mar 26, 2010 | 9.590 | 9.679 | 9.564 | 9.635 | 3,002,025 | +0.12(+1.30%) |
Mar 25, 2010 | 9.586 | 9.643 | 9.501 | 9.512 | 3,474,309 | +0.06(+0.60%) |
Mar 24, 2010 | 9.446 | 9.500 | 9.401 | 9.456 | 4,545,256 | -0.20(-2.11%) |
Mar 23, 2010 | 9.611 | 9.677 | 9.565 | 9.659 | 2,726,208 | +0.07(+0.70%) |
Mar 22, 2010 | 9.434 | 9.629 | 9.429 | 9.592 | 3,656,342 | -0.03(-0.33%) |
Mar 19, 2010 | 9.679 | 9.693 | 9.568 | 9.624 | 4,406,680 | -0.18(-1.86%) |
Mar 18, 2010 | 9.840 | 9.856 | 9.706 | 9.807 | 3,249,393 | -0.11(-1.14%) |
Mar 17, 2010 | 9.922 | 9.969 | 9.880 | 9.919 | 2,066,028 | +0.06(+0.63%) |
Mar 16, 2010 | 9.779 | 9.874 | 9.742 | 9.858 | 1,946,517 | +0.13(+1.29%) |
Mar 15, 2010 | 9.699 | 9.741 | 9.682 | 9.732 | 3,876,245 | -0.16(-1.67%) |
Mar 12, 2010 | 9.984 | 9.984 | 9.876 | 9.897 | 2,259,369 | +0.05(+0.46%) |
Mar 11, 2010 | 9.795 | 9.858 | 9.761 | 9.851 | 3,203,109 | -0.06(-0.65%) |
Mar 10, 2010 | 9.844 | 9.930 | 9.811 | 9.915 | 3,697,636 | +0.10(+0.97%) |
Mar 09, 2010 | 9.756 | 9.866 | 9.750 | 9.820 | 3,247,446 | -0.09(-0.92%) |
Mar 08, 2010 | 9.921 | 9.952 | 9.863 | 9.911 | 2,228,377 | +0.02(+0.20%) |
Mar 05, 2010 | 9.686 | 9.895 | 9.675 | 9.891 | 3,002,577 | +0.24(+2.51%) |
Mar 04, 2010 | 9.702 | 9.729 | 9.602 | 9.649 | 3,187,325 | -0.04(-0.43%) |
Mar 03, 2010 | 9.592 | 9.761 | 9.586 | 9.690 | 2,595,128 | +0.08(+0.78%) |
Mar 02, 2010 | 9.584 | 9.646 | 9.543 | 9.615 | 3,413,621 | +0.11(+1.20%) |