Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 17.56 | 17.85 | 17.34 | 17.35 | 19,286,880 | -0.53(-2.96%) |
Mar 30, 2011 | 17.88 | 17.88 | 17.88 | 17.88 | 20,017,232 | +0.17(+0.95%) |
Mar 29, 2011 | 17.36 | 17.73 | 17.04 | 17.71 | 16,659,788 | +0.51(+2.94%) |
Mar 28, 2011 | 17.46 | 17.50 | 17.14 | 17.20 | 12,757,839 | -0.21(-1.20%) |
Mar 25, 2011 | 16.88 | 17.45 | 16.86 | 17.41 | 19,518,674 | +0.66(+3.96%) |
Mar 24, 2011 | 16.93 | 16.96 | 16.40 | 16.75 | 19,874,854 | -0.02(-0.14%) |
Mar 23, 2011 | 16.29 | 16.94 | 16.24 | 16.77 | 23,747,678 | +0.42(+2.60%) |
Mar 22, 2011 | 16.47 | 16.52 | 16.08 | 16.35 | 12,531,004 | -0.12(-0.71%) |
Mar 21, 2011 | 16.36 | 16.47 | 16.28 | 16.46 | 12,085,652 | +0.56(+3.51%) |
Mar 18, 2011 | 16.46 | 16.52 | 15.88 | 15.90 | 22,766,886 | -0.33(-2.04%) |
Mar 17, 2011 | 16.24 | 16.40 | 16.11 | 16.24 | 19,004,648 | +0.27(+1.71%) |
Mar 16, 2011 | 16.24 | 16.46 | 15.77 | 15.96 | 27,241,708 | -0.27(-1.68%) |
Mar 15, 2011 | 16.36 | 16.81 | 16.21 | 16.24 | 26,387,774 | -0.57(-3.39%) |
Mar 14, 2011 | 16.54 | 17.07 | 16.28 | 16.81 | 31,176,524 | +0.53(+3.25%) |
Mar 11, 2011 | 15.74 | 16.36 | 15.43 | 16.28 | 27,625,264 | +0.97(+6.31%) |
Mar 10, 2011 | 15.85 | 15.86 | 14.89 | 15.31 | 28,787,062 | -0.81(-5.02%) |
Mar 09, 2011 | 15.80 | 16.18 | 15.64 | 16.12 | 19,433,780 | +0.30(+1.91%) |
Mar 08, 2011 | 16.22 | 16.22 | 15.63 | 15.82 | 15,141,286 | -0.37(-2.30%) |
Mar 07, 2011 | 16.72 | 16.75 | 15.94 | 16.19 | 16,993,578 | -0.49(-2.93%) |
Mar 04, 2011 | 16.86 | 16.90 | 16.54 | 16.68 | 21,187,548 | -0.18(-1.07%) |
Mar 03, 2011 | 15.94 | 16.89 | 15.88 | 16.86 | 35,992,156 | +1.37(+8.87%) |
Mar 02, 2011 | 15.70 | 15.78 | 15.30 | 15.49 | 20,709,976 | -0.21(-1.33%) |
Mar 01, 2011 | 16.39 | 16.49 | 15.63 | 15.69 | 20,347,198 | -0.70(-4.26%) |
Feb 28, 2011 | 16.71 | 16.79 | 16.20 | 16.39 | 19,532,776 | -0.22(-1.33%) |
Feb 25, 2011 | 15.85 | 16.63 | 15.79 | 16.61 | 23,722,364 | +1.02(+6.57%) |
Feb 24, 2011 | 15.86 | 16.05 | 15.42 | 15.59 | 30,119,978 | -0.55(-3.42%) |
Feb 23, 2011 | 16.40 | 16.60 | 15.53 | 16.14 | 39,165,888 | -0.24(-1.49%) |
Feb 22, 2011 | 16.95 | 17.16 | 16.38 | 16.39 | 26,773,332 | -0.73(-4.25%) |
Feb 18, 2011 | 17.46 | 17.59 | 17.06 | 17.11 | 30,564,654 | -0.51(-2.87%) |
Feb 17, 2011 | 17.18 | 17.70 | 17.00 | 17.62 | 30,041,446 | +0.65(+3.80%) |
Feb 16, 2011 | 17.00 | 17.22 | 16.89 | 16.97 | 29,831,210 | +0.42(+2.57%) |
Feb 15, 2011 | 16.95 | 17.02 | 16.41 | 16.55 | 23,254,152 | -0.37(-2.17%) |
Feb 14, 2011 | 16.24 | 17.17 | 16.21 | 16.92 | 26,134,476 | +0.67(+4.15%) |
Feb 11, 2011 | 16.39 | 16.54 | 16.01 | 16.24 | 28,661,276 | +0.28(+1.78%) |
Feb 10, 2011 | 15.68 | 16.33 | 15.38 | 15.96 | 24,121,178 | +0.08(+0.47%) |
Feb 09, 2011 | 16.21 | 16.31 | 15.74 | 15.88 | 21,339,386 | -0.38(-2.32%) |
Feb 08, 2011 | 15.90 | 16.29 | 15.68 | 16.26 | 20,425,684 | +0.41(+2.56%) |
Feb 07, 2011 | 15.74 | 16.28 | 15.72 | 15.85 | 20,422,404 | +0.45(+2.90%) |
Feb 04, 2011 | 15.23 | 15.47 | 15.13 | 15.41 | 15,579,963 | +0.24(+1.61%) |
Feb 03, 2011 | 15.25 | 15.33 | 14.82 | 15.16 | 17,159,644 | -0.19(-1.21%) |
Feb 02, 2011 | 15.12 | 15.67 | 15.09 | 15.35 | 20,214,602 | +0.21(+1.42%) |
Feb 01, 2011 | 14.95 | 15.16 | 14.85 | 15.13 | 21,709,306 | +0.41(+2.76%) |
Jan 31, 2011 | 14.78 | 14.81 | 14.62 | 14.73 | 18,269,432 | +0.12(+0.83%) |
Jan 28, 2011 | 14.72 | 14.80 | 14.52 | 14.60 | 17,536,484 | -0.13(-0.87%) |
Jan 27, 2011 | 14.80 | 14.98 | 14.54 | 14.73 | 15,216,613 | +0.04(+0.28%) |
Jan 26, 2011 | 14.28 | 14.74 | 14.24 | 14.69 | 19,470,644 | +0.57(+4.03%) |
Jan 25, 2011 | 14.12 | 14.19 | 13.91 | 14.12 | 18,016,404 | +0.12(+0.87%) |
Jan 24, 2011 | 14.02 | 14.19 | 13.90 | 14.00 | 12,115,053 | -0.01(-0.08%) |
Jan 21, 2011 | 13.94 | 14.14 | 13.85 | 14.01 | 19,368,216 | +0.03(+0.21%) |
Jan 20, 2011 | 14.26 | 14.34 | 13.66 | 13.98 | 23,493,290 | -0.41(-2.83%) |
Jan 19, 2011 | 14.81 | 14.85 | 14.33 | 14.39 | 15,977,765 | -0.46(-3.09%) |
Jan 18, 2011 | 14.57 | 14.85 | 14.45 | 14.85 | 14,611,216 | +0.34(+2.32%) |
Jan 14, 2011 | 14.57 | 14.57 | 14.20 | 14.51 | 18,073,384 | +0.05(+0.36%) |
Jan 13, 2011 | 14.31 | 14.62 | 14.27 | 14.46 | 18,492,798 | +0.20(+1.38%) |
Jan 12, 2011 | 14.18 | 14.41 | 14.11 | 14.26 | 20,299,446 | +0.23(+1.66%) |
Jan 11, 2011 | 13.85 | 14.13 | 13.82 | 14.03 | 15,475,452 | +0.25(+1.81%) |
Jan 10, 2011 | 13.69 | 13.88 | 13.61 | 13.78 | 14,563,427 | -0.06(-0.42%) |
Jan 07, 2011 | 13.80 | 13.90 | 13.65 | 13.84 | 10,643,713 | +0.16(+1.18%) |
Jan 06, 2011 | 13.87 | 13.93 | 13.62 | 13.68 | 13,105,014 | -0.01(-0.08%) |
Jan 05, 2011 | 13.43 | 13.83 | 13.37 | 13.69 | 17,902,518 | +0.22(+1.64%) |
Jan 04, 2011 | 13.86 | 13.87 | 13.36 | 13.47 | 15,728,964 | -0.30(-2.15%) |
Jan 03, 2011 | 13.63 | 13.81 | 13.57 | 13.76 | 10,070,297 | +0.34(+2.51%) |
Dec 31, 2010 | 13.44 | 13.76 | 13.36 | 13.43 | 7,825,224 | -0.01(-0.09%) |
Dec 30, 2010 | 13.60 | 13.63 | 13.40 | 13.44 | 8,067,806 | -0.12(-0.90%) |
Dec 29, 2010 | 13.30 | 13.65 | 13.28 | 13.56 | 8,366,719 | +0.26(+1.92%) |
Dec 28, 2010 | 13.37 | 13.49 | 13.29 | 13.30 | 6,663,399 | -0.06(-0.43%) |
Dec 27, 2010 | 13.29 | 13.38 | 13.21 | 13.36 | 9,663,129 | -0.01(-0.04%) |
Dec 23, 2010 | 13.25 | 13.38 | 13.14 | 13.37 | 10,121,575 | +0.17(+1.32%) |
Dec 22, 2010 | 13.22 | 13.36 | 13.16 | 13.19 | 14,424,839 | -0.05(-0.35%) |
Dec 21, 2010 | 12.91 | 13.26 | 12.76 | 13.24 | 18,656,794 | +0.48(+3.73%) |
Dec 20, 2010 | 12.34 | 12.89 | 12.31 | 12.76 | 16,972,542 | +0.52(+4.27%) |
Dec 17, 2010 | 12.33 | 12.41 | 12.23 | 12.24 | 14,586,113 | -0.13(-1.08%) |
Dec 16, 2010 | 12.25 | 12.41 | 12.14 | 12.37 | 10,009,844 | +0.15(+1.24%) |
Dec 15, 2010 | 12.40 | 12.51 | 12.22 | 12.22 | 11,759,739 | -0.20(-1.64%) |
Dec 14, 2010 | 12.51 | 12.51 | 12.30 | 12.43 | 11,167,406 | +0.02(+0.19%) |
Dec 13, 2010 | 12.64 | 12.66 | 12.39 | 12.40 | 12,393,889 | -0.15(-1.20%) |
Dec 10, 2010 | 12.23 | 12.58 | 12.21 | 12.55 | 14,061,428 | +0.37(+3.00%) |
Dec 09, 2010 | 12.29 | 12.35 | 12.07 | 12.19 | 10,053,340 | -0.06(-0.47%) |
Dec 08, 2010 | 12.37 | 12.45 | 12.07 | 12.25 | 17,789,324 | -0.09(-0.71%) |
Dec 07, 2010 | 12.32 | 12.45 | 12.28 | 12.33 | 16,556,577 | +0.16(+1.34%) |
Dec 06, 2010 | 12.17 | 12.37 | 12.14 | 12.17 | 14,407,994 | -0.07(-0.57%) |
Dec 03, 2010 | 11.95 | 12.26 | 11.90 | 12.24 | 17,890,220 | +0.20(+1.69%) |
Dec 02, 2010 | 11.72 | 12.07 | 11.70 | 12.04 | 17,680,908 | +0.33(+2.83%) |
Dec 01, 2010 | 11.47 | 11.75 | 11.43 | 11.71 | 14,992,403 | +0.39(+3.49%) |
Nov 30, 2010 | 11.21 | 11.42 | 11.17 | 11.31 | 13,473,497 | -0.05(-0.46%) |
Nov 29, 2010 | 11.31 | 11.40 | 11.17 | 11.36 | 10,293,655 | +0.01(+0.05%) |
Nov 26, 2010 | 11.41 | 11.45 | 11.27 | 11.36 | 4,315,792 | -0.16(-1.41%) |
Nov 24, 2010 | 11.29 | 11.52 | 11.52 | 11.52 | 11,286,415 | +0.28(+2.48%) |
Nov 23, 2010 | 11.35 | 11.39 | 11.15 | 11.24 | 13,892,917 | -0.19(-1.68%) |
Nov 22, 2010 | 11.27 | 11.47 | 11.15 | 11.43 | 10,820,534 | +0.07(+0.61%) |
Nov 19, 2010 | 11.44 | 11.46 | 11.19 | 11.36 | 13,211,005 | -0.11(-0.96%) |
Nov 18, 2010 | 11.21 | 11.57 | 11.21 | 11.47 | 13,851,076 | +0.38(+3.46%) |
Nov 17, 2010 | 10.86 | 11.22 | 10.83 | 11.09 | 10,507,584 | +0.20(+1.81%) |
Nov 16, 2010 | 11.21 | 11.29 | 10.81 | 10.89 | 21,779,334 | -0.44(-3.89%) |
Nov 15, 2010 | 11.56 | 11.61 | 11.31 | 11.33 | 11,468,641 | -0.23(-2.01%) |
Nov 12, 2010 | 11.46 | 11.70 | 11.39 | 11.57 | 16,478,577 | +0.01(+0.05%) |
Nov 11, 2010 | 11.29 | 11.57 | 11.23 | 11.56 | 18,277,872 | +0.24(+2.15%) |
Nov 10, 2010 | 11.06 | 11.34 | 10.96 | 11.32 | 14,854,006 | +0.23(+2.09%) |
Nov 09, 2010 | 11.13 | 11.22 | 11.05 | 11.09 | 11,855,484 | -0.03(-0.31%) |
Nov 08, 2010 | 11.06 | 11.15 | 10.98 | 11.12 | 8,210,780 | +0.03(+0.31%) |
Nov 05, 2010 | 10.98 | 11.13 | 10.91 | 11.09 | 12,566,469 | +0.12(+1.11%) |
Nov 04, 2010 | 10.65 | 10.99 | 10.62 | 10.96 | 15,910,143 | +0.46(+4.36%) |
Nov 03, 2010 | 10.48 | 10.58 | 10.33 | 10.51 | 10,154,007 | +0.08(+0.78%) |
Nov 02, 2010 | 10.42 | 10.48 | 10.33 | 10.43 | 9,458,216 | +0.10(+1.01%) |
Nov 01, 2010 | 10.50 | 10.59 | 10.29 | 10.32 | 8,939,557 | -0.08(-0.72%) |
Oct 29, 2010 | 10.52 | 10.57 | 10.30 | 10.40 | 9,195,047 | -0.16(-1.48%) |
Oct 28, 2010 | 10.60 | 10.73 | 10.55 | 10.55 | 8,655,275 | +0.01(+0.11%) |
Oct 27, 2010 | 10.40 | 10.62 | 10.37 | 10.54 | 15,277,502 | +0.25(+2.42%) |
Oct 25, 2010 | 10.28 | 10.41 | 10.26 | 10.29 | 9,465,310 | +0.07(+0.68%) |
Oct 22, 2010 | 10.25 | 10.30 | 10.17 | 10.22 | 6,338,539 | -0.02(-0.23%) |
Oct 21, 2010 | 10.54 | 10.54 | 10.15 | 10.25 | 15,152,257 | -0.27(-2.53%) |
Oct 20, 2010 | 10.45 | 10.56 | 10.39 | 10.51 | 9,512,830 | +0.06(+0.61%) |
Oct 19, 2010 | 10.51 | 10.61 | 10.39 | 10.45 | 11,083,994 | -0.24(-2.22%) |
Oct 18, 2010 | 10.44 | 10.72 | 10.39 | 10.69 | 10,233,674 | +0.20(+1.93%) |
Oct 15, 2010 | 10.60 | 10.62 | 10.39 | 10.48 | 9,545,018 | -0.03(-0.33%) |
Oct 14, 2010 | 10.63 | 10.82 | 10.43 | 10.52 | 11,131,965 | -0.06(-0.55%) |
Oct 13, 2010 | 10.46 | 10.72 | 10.45 | 10.58 | 13,206,941 | +0.17(+1.61%) |
Oct 12, 2010 | 10.43 | 10.44 | 10.26 | 10.41 | 7,989,938 | -0.07(-0.66%) |
Oct 11, 2010 | 10.41 | 10.52 | 10.35 | 10.48 | 7,965,663 | +0.12(+1.12%) |
Oct 08, 2010 | 10.36 | 10.42 | 10.17 | 10.36 | 7,531,387 | +0.13(+1.24%) |
Oct 07, 2010 | 10.15 | 10.26 | 10.10 | 10.23 | 189 | +0.13(+1.32%) |
Oct 06, 2010 | 10.17 | 10.25 | 10.03 | 10.10 | 10,064,024 | -0.08(-0.80%) |
Oct 05, 2010 | 10.07 | 10.25 | 10.05 | 10.18 | 9,106,475 | +0.19(+1.91%) |
Oct 04, 2010 | 10.18 | 10.22 | 9.945 | 9.992 | 7,633,018 | -0.23(-2.27%) |
Oct 01, 2010 | 10.22 | 10.29 | 10.11 | 10.22 | 9,788,471 | +0.08(+0.78%) |
Sep 30, 2010 | 10.14 | 10.19 | 9.968 | 10.14 | 24,458 | +0.14(+1.41%) |
Sep 29, 2010 | 9.847 | 10.14 | 9.835 | 10.00 | 14,191,144 | +0.12(+1.17%) |
Sep 28, 2010 | 9.760 | 9.934 | 9.731 | 9.887 | 11,840,678 | +0.11(+1.13%) |
Sep 27, 2010 | 9.737 | 9.905 | 9.679 | 9.777 | 9,676,418 | +0.03(+0.36%) |
Sep 24, 2010 | 9.766 | 9.829 | 9.702 | 9.743 | 11,728,894 | +0.10(+1.08%) |
Sep 23, 2010 | 9.638 | 9.760 | 9.598 | 9.638 | 802 | -0.08(-0.78%) |
Sep 22, 2010 | 9.853 | 9.986 | 9.690 | 9.714 | 14,057,791 | -0.22(-2.22%) |
Sep 21, 2010 | 9.968 | 10.04 | 9.864 | 9.934 | 10,835,351 | -0.05(-0.52%) |
Sep 20, 2010 | 9.847 | 10.04 | 9.824 | 9.986 | 11,814,541 | +0.14(+1.47%) |
Sep 17, 2010 | 9.841 | 10.04 | 9.818 | 9.841 | 13,538,007 | -0.20(-2.02%) |
Sep 15, 2010 | 10.01 | 10.07 | 9.860 | 10.04 | 8,870,318 | -0.05(-0.46%) |
Sep 14, 2010 | 10.07 | 10.14 | 9.928 | 10.09 | 9,773,320 | +0.03(+0.35%) |
Sep 13, 2010 | 9.916 | 10.07 | 9.841 | 10.06 | 11,166,822 | +0.23(+2.36%) |
Sep 10, 2010 | 9.783 | 9.992 | 9.783 | 9.824 | 10,819,918 | +0.08(+0.77%) |
Sep 09, 2010 | 9.853 | 9.899 | 9.708 | 9.748 | 5,392,306 | -0.02(-0.24%) |
Sep 08, 2010 | 9.789 | 9.916 | 9.708 | 9.772 | 189 | -0.03(-0.30%) |
Sep 07, 2010 | 9.731 | 9.911 | 9.615 | 9.800 | 1,386 | -0.01(-0.12%) |
Sep 03, 2010 | 9.783 | 9.841 | 9.696 | 9.812 | 9,644,011 | +0.17(+1.80%) |
Sep 02, 2010 | 9.401 | 9.697 | 9.389 | 9.638 | 345 | +0.25(+2.72%) |
Sep 01, 2010 | 9.273 | 9.459 | 9.215 | 9.383 | 14,097,087 | +0.24(+2.66%) |
Aug 31, 2010 | 9.123 | 9.320 | 9.062 | 9.140 | 104,717 | -0.16(-1.74%) |
Aug 30, 2010 | 9.320 | 9.441 | 9.279 | 9.302 | 13,107,032 | -0.02(-0.25%) |
Aug 27, 2010 | 9.233 | 9.354 | 8.972 | 9.326 | 13,477,748 | +0.20(+2.22%) |
Aug 26, 2010 | 9.227 | 9.378 | 9.007 | 9.123 | 33,218 | -0.19(-1.99%) |
Aug 25, 2010 | 9.308 | 9.343 | 9.105 | 9.308 | 131,140 | -0.07(-0.74%) |
Aug 24, 2010 | 9.372 | 9.441 | 9.285 | 9.378 | 1,819 | -0.10(-1.10%) |
Aug 23, 2010 | 9.604 | 9.731 | 9.447 | 9.482 | 12,131,626 | -0.10(-1.03%) |
Aug 20, 2010 | 9.604 | 9.679 | 9.436 | 9.580 | 14,502,997 | -0.12(-1.25%) |
Aug 19, 2010 | 9.841 | 9.905 | 9.615 | 9.702 | 1,301 | -0.17(-1.70%) |
Aug 18, 2010 | 9.737 | 9.963 | 9.633 | 9.870 | 3,452 | +0.17(+1.79%) |
Aug 17, 2010 | 9.876 | 9.882 | 9.615 | 9.696 | 1,726 | -0.09(-0.95%) |
Aug 16, 2010 | 9.754 | 9.835 | 9.679 | 9.789 | 14,207,305 | +0.06(+0.60%) |
Aug 13, 2010 | 9.731 | 9.922 | 9.731 | 9.731 | 14,725,681 | -0.05(-0.47%) |
Aug 12, 2010 | 9.887 | 9.916 | 9.754 | 9.777 | 19,333,242 | -0.12(-1.23%) |
Aug 11, 2010 | 10.22 | 10.22 | 9.864 | 9.898 | 25,341 | -0.47(-4.51%) |
Aug 10, 2010 | 10.37 | 10.47 | 10.27 | 10.37 | 346 | -0.16(-1.54%) |
Aug 09, 2010 | 10.46 | 10.55 | 10.44 | 10.53 | 8,393,447 | +0.10(+0.94%) |
Aug 06, 2010 | 10.43 | 10.58 | 10.20 | 10.43 | 14,832,797 | -0.14(-1.37%) |
Aug 05, 2010 | 10.35 | 10.62 | 10.23 | 10.57 | 18,886,344 | +0.19(+1.84%) |
Aug 04, 2010 | 10.18 | 10.42 | 10.13 | 10.38 | 1,471 | +0.17(+1.70%) |
Aug 03, 2010 | 9.927 | 10.25 | 9.858 | 10.21 | 1,904 | +0.33(+3.33%) |
Aug 02, 2010 | 9.962 | 9.968 | 9.812 | 9.881 | 19,769,398 | +0.07(+0.71%) |
Jul 30, 2010 | 9.812 | 9.846 | 9.621 | 9.812 | 24,039,170 | +0.05(+0.53%) |
Jul 29, 2010 | 9.904 | 9.991 | 9.656 | 9.760 | 11,168 | -0.08(-0.76%) |
Jul 28, 2010 | 9.835 | 10.18 | 9.823 | 9.835 | 1,127 | -0.21(-2.07%) |
Jul 27, 2010 | 10.04 | 10.48 | 9.979 | 10.04 | 6,585 | -0.10(-0.97%) |
Jul 26, 2010 | 9.875 | 10.19 | 9.829 | 10.14 | 30,340,462 | +0.27(+2.75%) |
Jul 23, 2010 | 9.864 | 9.904 | 9.731 | 9.870 | 20,327,386 | -0.03(-0.35%) |
Jul 22, 2010 | 9.904 | 10.04 | 9.737 | 9.904 | 1,904 | +0.07(+0.70%) |
Jul 21, 2010 | 10.07 | 10.07 | 9.731 | 9.835 | 17,486,134 | -0.14(-1.45%) |
Jul 20, 2010 | 9.979 | 10.00 | 9.806 | 9.979 | 20,743,746 | +0.08(+0.76%) |
Jul 19, 2010 | 10.01 | 10.03 | 9.789 | 9.904 | 13,901,825 | -0.12(-1.21%) |
Jul 16, 2010 | 10.03 | 10.30 | 9.985 | 10.03 | 10,826,445 | -0.30(-2.91%) |
Jul 15, 2010 | 10.24 | 10.37 | 10.06 | 10.33 | 12,678,244 | +0.14(+1.42%) |
Jul 14, 2010 | 10.37 | 10.41 | 10.05 | 10.18 | 3,747 | -0.27(-2.54%) |
Jul 13, 2010 | 10.45 | 10.51 | 10.38 | 10.45 | 10,029 | +0.17(+1.69%) |
Jul 12, 2010 | 10.33 | 10.41 | 10.15 | 10.27 | 10,273,645 | -0.06(-0.56%) |
Jul 09, 2010 | 10.33 | 10.37 | 10.18 | 10.33 | 11,259,485 | -0.01(-0.06%) |
Jul 08, 2010 | 10.25 | 10.38 | 10.11 | 10.34 | 20,017 | +0.17(+1.65%) |
Jul 07, 2010 | 9.846 | 10.20 | 9.766 | 10.17 | 14,756,233 | +0.44(+4.51%) |
Jul 06, 2010 | 9.933 | 10.14 | 9.639 | 9.731 | 4,921 | -0.03(-0.35%) |
Jul 02, 2010 | 9.766 | 10.08 | 9.662 | 9.766 | 14,433,457 | -0.24(-2.37%) |
Jul 01, 2010 | 10.41 | 10.48 | 9.806 | 10.00 | 21,173,956 | -0.39(-3.72%) |
Jun 30, 2010 | 10.39 | 10.61 | 10.19 | 10.39 | 23,556 | +0.18(+1.81%) |
Jun 29, 2010 | 10.20 | 10.55 | 10.03 | 10.20 | 1,904 | -0.64(-5.86%) |
Jun 25, 2010 | 10.84 | 10.93 | 10.33 | 10.84 | 28,946,716 | +0.40(+3.87%) |
Jun 24, 2010 | 10.42 | 10.54 | 10.31 | 10.44 | 14,945,098 | -0.05(-0.50%) |
Jun 23, 2010 | 10.40 | 10.52 | 10.14 | 10.49 | 19,719,174 | +0.21(+2.02%) |
Jun 22, 2010 | 10.44 | 10.55 | 10.22 | 10.28 | 11,796,289 | -0.20(-1.87%) |
Jun 21, 2010 | 10.54 | 10.74 | 10.40 | 10.48 | 15,418,857 | +0.09(+0.83%) |
Jun 18, 2010 | 10.39 | 10.44 | 10.22 | 10.39 | 13,998,368 | +0.03(+0.28%) |
Jun 17, 2010 | 10.50 | 10.54 | 10.25 | 10.36 | 5,714 | -0.13(-1.21%) |
Jun 16, 2010 | 10.48 | 10.52 | 10.24 | 10.49 | 14,934,304 | -0.02(-0.22%) |
Jun 15, 2010 | 10.26 | 10.53 | 10.23 | 10.51 | 14,245,704 | +0.39(+3.82%) |
Jun 14, 2010 | 10.08 | 10.48 | 10.08 | 10.12 | 20,047,396 | +0.16(+1.62%) |
Jun 11, 2010 | 9.800 | 9.979 | 9.743 | 9.962 | 10,447,869 | -0.01(-0.12%) |
Jun 10, 2010 | 9.633 | 9.991 | 9.627 | 9.974 | 329 | +0.53(+5.56%) |
Jun 09, 2010 | 9.800 | 9.846 | 9.379 | 9.448 | 38,501,944 | -0.29(-2.97%) |
Jun 08, 2010 | 9.800 | 10.00 | 9.500 | 9.737 | 1,038 | -0.14(-1.46%) |
Jun 07, 2010 | 10.04 | 10.09 | 9.835 | 9.881 | 23,871,768 | -0.09(-0.93%) |
Jun 04, 2010 | 9.974 | 10.34 | 9.910 | 9.974 | 20,951,348 | -0.54(-5.11%) |
Jun 03, 2010 | 10.33 | 10.54 | 10.23 | 10.51 | 18,261,224 | +0.21(+2.08%) |
Jun 02, 2010 | 10.14 | 10.30 | 9.939 | 10.30 | 24,681,200 | +0.16(+1.54%) |
Jun 01, 2010 | 10.53 | 10.93 | 10.12 | 10.14 | 32,417 | -0.65(-6.00%) |
May 28, 2010 | 10.79 | 10.97 | 10.64 | 10.79 | 18,543,940 | -0.07(-0.64%) |
May 27, 2010 | 10.37 | 10.87 | 10.36 | 10.86 | 23,444,604 | +0.70(+6.88%) |
May 26, 2010 | 10.22 | 10.41 | 10.12 | 10.16 | 20,080,838 | +0.12(+1.21%) |
May 25, 2010 | 9.904 | 10.05 | 9.719 | 10.04 | 865 | -0.19(-1.86%) |
May 24, 2010 | 10.38 | 10.53 | 10.23 | 10.23 | 13,728,544 | -0.25(-2.37%) |
May 21, 2010 | 10.06 | 10.58 | 9.997 | 10.48 | 24,416,408 | +0.15(+1.45%) |
May 20, 2010 | 10.31 | 10.61 | 10.26 | 10.33 | 24,945 | -0.54(-5.00%) |
May 19, 2010 | 10.97 | 11.02 | 10.61 | 10.87 | 21,796,258 | -0.13(-1.15%) |
May 18, 2010 | 11.38 | 11.53 | 10.91 | 11.00 | 48,830 | -0.24(-2.16%) |
May 17, 2010 | 11.55 | 11.71 | 11.01 | 11.24 | 23,100,618 | -0.36(-3.09%) |
May 14, 2010 | 11.60 | 11.82 | 11.40 | 11.60 | 15,763,694 | -0.29(-2.42%) |
May 13, 2010 | 11.84 | 12.02 | 11.79 | 11.88 | 16,189,547 | +0.04(+0.34%) |
May 12, 2010 | 11.32 | 11.87 | 11.29 | 11.84 | 18,154,000 | +0.57(+5.06%) |
May 11, 2010 | 11.44 | 11.50 | 11.26 | 11.27 | 93,903 | -0.09(-0.81%) |
May 10, 2010 | 11.22 | 11.37 | 11.12 | 11.37 | 21,499,978 | +0.70(+6.53%) |
May 07, 2010 | 11.08 | 11.27 | 10.55 | 10.67 | 29,070,206 | -0.36(-3.24%) |
May 06, 2010 | 11.22 | 11.70 | 10.44 | 11.03 | 9,373 | -0.41(-3.58%) |
May 05, 2010 | 11.66 | 12.01 | 11.40 | 11.44 | 18,885,790 | -0.36(-3.03%) |
May 04, 2010 | 12.15 | 12.15 | 11.68 | 11.79 | 664 | -0.52(-4.21%) |
May 03, 2010 | 12.11 | 12.34 | 11.98 | 12.31 | 15,453,855 | +0.33(+2.79%) |
Apr 30, 2010 | 12.20 | 12.38 | 11.95 | 11.98 | 20,898,922 | -0.21(-1.75%) |
Apr 29, 2010 | 11.82 | 12.24 | 11.78 | 12.19 | 23,214,040 | +0.42(+3.57%) |
Apr 28, 2010 | 11.53 | 11.78 | 11.53 | 11.77 | 22,294,132 | +0.31(+2.66%) |
Apr 27, 2010 | 11.73 | 11.86 | 11.45 | 11.46 | 694 | -0.13(-1.09%) |
Apr 26, 2010 | 11.48 | 11.71 | 11.44 | 11.59 | 29,692,024 | +0.14(+1.21%) |
Apr 23, 2010 | 11.23 | 11.47 | 11.20 | 11.45 | 16,438,214 | +0.25(+2.21%) |
Apr 22, 2010 | 11.02 | 11.22 | 10.86 | 11.20 | 12,637,286 | +0.13(+1.14%) |
Apr 21, 2010 | 11.08 | 11.38 | 10.95 | 11.08 | 57,117 | -0.20(-1.79%) |
Apr 20, 2010 | 11.04 | 11.33 | 10.96 | 11.28 | 1,041 | +0.33(+3.00%) |
Apr 19, 2010 | 10.97 | 11.15 | 10.81 | 10.95 | 19,205,930 | -0.08(-0.73%) |
Apr 16, 2010 | 11.39 | 11.41 | 10.86 | 11.03 | 45,768,228 | -0.41(-3.62%) |
Apr 15, 2010 | 11.73 | 11.76 | 11.34 | 11.45 | 41,051,020 | -0.28(-2.41%) |
Apr 14, 2010 | 11.39 | 11.74 | 11.35 | 11.73 | 28,278,092 | +0.40(+3.51%) |
Apr 13, 2010 | 11.29 | 11.42 | 11.20 | 11.33 | 24,487,860 | +0.04(+0.36%) |
Apr 12, 2010 | 11.48 | 11.52 | 11.26 | 11.29 | 18,083,168 | -0.24(-2.05%) |
Apr 09, 2010 | 11.65 | 11.78 | 11.44 | 11.53 | 15,015,798 | -0.01(-0.05%) |
Apr 08, 2010 | 11.36 | 11.64 | 11.12 | 11.53 | 20,864,634 | -0.05(-0.45%) |
Apr 07, 2010 | 11.87 | 11.87 | 11.52 | 11.58 | 14,460,722 | -0.36(-3.04%) |
Apr 06, 2010 | 11.84 | 12.01 | 11.79 | 11.95 | 12,977,827 | +0.18(+1.57%) |
Apr 05, 2010 | 11.60 | 11.90 | 11.50 | 11.76 | 17,621,340 | +0.23(+2.00%) |