Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 16.24 | 16.40 | 16.21 | 16.34 | 11,578,669 | +0.09(+0.57%) |
Apr 28, 2011 | 16.14 | 16.41 | 15.93 | 16.25 | 13,086,117 | +0.08(+0.46%) |
Apr 27, 2011 | 16.53 | 16.53 | 15.83 | 16.18 | 24,474,362 | -0.01(-0.04%) |
Apr 26, 2011 | 16.93 | 17.07 | 16.08 | 16.18 | 36,771,704 | -0.63(-3.74%) |
Apr 25, 2011 | 16.74 | 16.85 | 16.47 | 16.81 | 21,270,406 | +0.05(+0.28%) |
Apr 21, 2011 | 16.48 | 16.81 | 16.43 | 16.77 | 17,346,632 | +0.38(+2.33%) |
Apr 20, 2011 | 16.24 | 16.43 | 16.15 | 16.38 | 17,861,002 | +0.36(+2.27%) |
Apr 19, 2011 | 15.56 | 16.05 | 15.46 | 16.02 | 23,704,942 | +0.38(+2.44%) |
Apr 18, 2011 | 15.69 | 15.76 | 15.39 | 15.64 | 14,484,501 | -0.27(-1.67%) |
Apr 15, 2011 | 16.01 | 16.06 | 15.79 | 15.91 | 12,540,008 | -0.03(-0.22%) |
Apr 14, 2011 | 16.00 | 16.04 | 15.66 | 15.94 | 16,438,200 | -0.23(-1.39%) |
Apr 13, 2011 | 15.87 | 16.24 | 15.78 | 16.16 | 18,282,390 | +0.48(+3.06%) |
Apr 12, 2011 | 15.75 | 16.11 | 15.54 | 15.69 | 24,911,378 | -0.23(-1.45%) |
Apr 11, 2011 | 16.24 | 16.49 | 15.89 | 15.92 | 21,336,018 | -0.36(-2.24%) |
Apr 08, 2011 | 16.77 | 16.86 | 16.00 | 16.28 | 33,388,870 | -0.46(-2.76%) |
Apr 07, 2011 | 17.11 | 17.14 | 16.56 | 16.74 | 20,269,650 | -0.48(-2.78%) |
Apr 06, 2011 | 17.75 | 17.97 | 17.18 | 17.22 | 22,135,978 | -0.39(-2.23%) |
Apr 05, 2011 | 17.50 | 17.73 | 17.37 | 17.61 | 17,780,518 | +0.25(+1.43%) |
Apr 04, 2011 | 17.42 | 17.49 | 17.29 | 17.37 | 12,237,679 | +0.03(+0.17%) |
Apr 01, 2011 | 17.36 | 17.48 | 17.20 | 17.34 | 15,357,654 | +0.12(+0.67%) |
Mar 31, 2011 | 17.44 | 17.72 | 17.21 | 17.22 | 19,426,862 | -0.53(-2.96%) |
Mar 30, 2011 | 17.75 | 17.75 | 17.75 | 17.75 | 20,162,514 | +0.17(+0.95%) |
Mar 29, 2011 | 17.23 | 17.60 | 16.92 | 17.58 | 16,780,704 | +0.50(+2.94%) |
Mar 28, 2011 | 17.34 | 17.37 | 17.02 | 17.08 | 12,850,434 | -0.21(-1.20%) |
Mar 25, 2011 | 16.75 | 17.33 | 16.74 | 17.29 | 19,660,338 | +0.66(+3.96%) |
Mar 24, 2011 | 16.81 | 16.83 | 16.29 | 16.63 | 20,019,104 | -0.02(-0.14%) |
Mar 23, 2011 | 16.18 | 16.82 | 16.12 | 16.65 | 23,920,038 | +0.42(+2.60%) |
Mar 22, 2011 | 16.35 | 16.40 | 15.97 | 16.23 | 12,621,953 | -0.12(-0.71%) |
Mar 21, 2011 | 16.25 | 16.35 | 16.16 | 16.34 | 12,173,369 | +0.55(+3.51%) |
Mar 18, 2011 | 16.34 | 16.40 | 15.77 | 15.79 | 22,932,126 | -0.33(-2.04%) |
Mar 17, 2011 | 16.12 | 16.29 | 16.00 | 16.12 | 19,142,582 | +0.27(+1.71%) |
Mar 16, 2011 | 16.12 | 16.34 | 15.66 | 15.85 | 27,439,426 | -0.27(-1.68%) |
Mar 15, 2011 | 16.24 | 16.68 | 16.10 | 16.12 | 26,579,294 | -0.57(-3.39%) |
Mar 14, 2011 | 16.42 | 16.95 | 16.16 | 16.68 | 31,402,802 | +0.53(+3.25%) |
Mar 11, 2011 | 15.63 | 16.25 | 15.32 | 16.16 | 27,825,766 | +0.96(+6.31%) |
Mar 10, 2011 | 15.74 | 15.75 | 14.78 | 15.20 | 28,995,996 | -0.80(-5.02%) |
Mar 09, 2011 | 15.69 | 16.07 | 15.53 | 16.00 | 19,574,830 | +0.30(+1.91%) |
Mar 08, 2011 | 16.11 | 16.11 | 15.52 | 15.70 | 15,251,181 | -0.37(-2.30%) |
Mar 07, 2011 | 16.60 | 16.63 | 15.82 | 16.07 | 17,116,916 | -0.49(-2.93%) |
Mar 04, 2011 | 16.74 | 16.78 | 16.42 | 16.56 | 21,341,326 | -0.18(-1.07%) |
Mar 03, 2011 | 15.83 | 16.77 | 15.76 | 16.74 | 36,253,384 | +1.36(+8.87%) |
Mar 02, 2011 | 15.59 | 15.67 | 15.19 | 15.37 | 20,860,288 | -0.21(-1.33%) |
Mar 01, 2011 | 16.27 | 16.37 | 15.52 | 15.58 | 20,494,876 | -0.69(-4.26%) |
Feb 28, 2011 | 16.59 | 16.67 | 16.08 | 16.27 | 19,674,544 | -0.22(-1.33%) |
Feb 25, 2011 | 15.73 | 16.51 | 15.68 | 16.49 | 23,894,538 | +1.02(+6.57%) |
Feb 24, 2011 | 15.75 | 15.93 | 15.31 | 15.48 | 30,338,586 | -0.55(-3.42%) |
Feb 23, 2011 | 16.29 | 16.48 | 15.42 | 16.03 | 39,450,152 | -0.24(-1.49%) |
Feb 22, 2011 | 16.82 | 17.04 | 16.26 | 16.27 | 26,967,652 | -0.72(-4.25%) |
Feb 18, 2011 | 17.33 | 17.46 | 16.93 | 16.99 | 30,786,490 | -0.50(-2.87%) |
Feb 17, 2011 | 17.06 | 17.57 | 16.88 | 17.49 | 30,259,484 | +0.64(+3.80%) |
Feb 16, 2011 | 16.88 | 17.10 | 16.77 | 16.85 | 30,047,722 | +0.42(+2.57%) |
Feb 15, 2011 | 16.83 | 16.89 | 16.29 | 16.43 | 23,422,930 | -0.36(-2.17%) |
Feb 14, 2011 | 16.12 | 17.04 | 16.10 | 16.79 | 26,324,156 | +0.67(+4.16%) |
Feb 11, 2011 | 16.27 | 16.42 | 15.89 | 16.12 | 28,869,292 | +0.28(+1.78%) |
Feb 10, 2011 | 15.57 | 16.22 | 15.27 | 15.84 | 24,296,244 | +0.08(+0.48%) |
Feb 09, 2011 | 16.09 | 16.19 | 15.62 | 15.77 | 21,494,262 | -0.37(-2.32%) |
Feb 08, 2011 | 15.78 | 16.18 | 15.57 | 16.14 | 20,573,928 | +0.40(+2.56%) |
Feb 07, 2011 | 15.63 | 16.16 | 15.61 | 15.74 | 20,570,624 | +0.44(+2.90%) |
Feb 04, 2011 | 15.12 | 15.36 | 15.02 | 15.29 | 15,693,039 | +0.24(+1.61%) |
Feb 03, 2011 | 15.14 | 15.22 | 14.72 | 15.05 | 17,284,186 | -0.18(-1.21%) |
Feb 02, 2011 | 15.01 | 15.56 | 14.98 | 15.24 | 20,361,314 | +0.21(+1.42%) |
Feb 01, 2011 | 14.84 | 15.05 | 14.74 | 15.02 | 21,866,866 | +0.40(+2.76%) |
Jan 31, 2011 | 14.67 | 14.71 | 14.52 | 14.62 | 18,402,028 | +0.12(+0.84%) |
Jan 28, 2011 | 14.61 | 14.69 | 14.42 | 14.50 | 17,663,760 | -0.13(-0.87%) |
Jan 27, 2011 | 14.69 | 14.87 | 14.44 | 14.63 | 15,327,052 | +0.04(+0.28%) |
Jan 26, 2011 | 14.18 | 14.64 | 14.14 | 14.59 | 19,611,958 | +0.56(+4.03%) |
Jan 25, 2011 | 14.02 | 14.08 | 13.81 | 14.02 | 18,147,164 | +0.12(+0.87%) |
Jan 24, 2011 | 13.92 | 14.09 | 13.80 | 13.90 | 12,202,981 | -0.01(-0.08%) |
Jan 21, 2011 | 13.84 | 14.04 | 13.75 | 13.91 | 19,508,786 | +0.03(+0.21%) |
Jan 20, 2011 | 14.15 | 14.24 | 13.56 | 13.88 | 23,663,798 | -0.40(-2.82%) |
Jan 19, 2011 | 14.71 | 14.74 | 14.23 | 14.29 | 16,093,728 | -0.46(-3.09%) |
Jan 18, 2011 | 14.46 | 14.74 | 14.35 | 14.74 | 14,717,261 | +0.33(+2.32%) |
Jan 14, 2011 | 14.46 | 14.46 | 14.10 | 14.41 | 18,204,558 | +0.05(+0.36%) |
Jan 13, 2011 | 14.21 | 14.52 | 14.16 | 14.35 | 18,627,014 | +0.20(+1.38%) |
Jan 12, 2011 | 14.08 | 14.30 | 14.01 | 14.16 | 20,446,776 | +0.23(+1.66%) |
Jan 11, 2011 | 13.75 | 14.03 | 13.72 | 13.93 | 15,587,770 | +0.25(+1.81%) |
Jan 10, 2011 | 13.59 | 13.78 | 13.51 | 13.68 | 14,669,125 | -0.06(-0.42%) |
Jan 07, 2011 | 13.70 | 13.80 | 13.55 | 13.74 | 10,720,963 | +0.16(+1.18%) |
Jan 06, 2011 | 13.77 | 13.83 | 13.52 | 13.58 | 13,200,127 | -0.01(-0.08%) |
Jan 05, 2011 | 13.33 | 13.73 | 13.28 | 13.59 | 18,032,452 | +0.22(+1.64%) |
Jan 04, 2011 | 13.76 | 13.77 | 13.27 | 13.37 | 15,843,122 | -0.29(-2.15%) |
Jan 03, 2011 | 13.54 | 13.71 | 13.47 | 13.66 | 10,143,385 | +0.33(+2.51%) |
Dec 31, 2010 | 13.35 | 13.66 | 13.26 | 13.33 | 7,882,018 | -0.01(-0.09%) |
Dec 30, 2010 | 13.50 | 13.54 | 13.31 | 13.34 | 8,126,361 | -0.12(-0.90%) |
Dec 29, 2010 | 13.21 | 13.55 | 13.18 | 13.46 | 8,427,443 | +0.25(+1.92%) |
Dec 28, 2010 | 13.28 | 13.39 | 13.19 | 13.21 | 6,711,760 | -0.06(-0.43%) |
Dec 27, 2010 | 13.20 | 13.29 | 13.12 | 13.27 | 9,733,262 | -0.01(-0.04%) |
Dec 23, 2010 | 13.15 | 13.29 | 13.04 | 13.27 | 10,195,035 | +0.17(+1.32%) |
Dec 22, 2010 | 13.13 | 13.26 | 13.07 | 13.10 | 14,529,532 | -0.05(-0.35%) |
Dec 21, 2010 | 12.82 | 13.17 | 12.67 | 13.14 | 18,792,200 | +0.47(+3.73%) |
Dec 20, 2010 | 12.25 | 12.79 | 12.22 | 12.67 | 17,095,724 | +0.52(+4.27%) |
Dec 17, 2010 | 12.24 | 12.33 | 12.14 | 12.15 | 14,691,976 | -0.13(-1.08%) |
Dec 16, 2010 | 12.16 | 12.32 | 12.05 | 12.29 | 10,082,493 | +0.15(+1.24%) |
Dec 15, 2010 | 12.31 | 12.42 | 12.14 | 12.14 | 11,845,088 | -0.20(-1.64%) |
Dec 14, 2010 | 12.42 | 12.42 | 12.22 | 12.34 | 11,248,456 | +0.02(+0.19%) |
Dec 13, 2010 | 12.55 | 12.57 | 12.30 | 12.31 | 12,483,841 | -0.15(-1.20%) |
Dec 10, 2010 | 12.15 | 12.49 | 12.12 | 12.46 | 14,163,483 | +0.36(+3.00%) |
Dec 09, 2010 | 12.20 | 12.26 | 11.99 | 12.10 | 10,126,305 | -0.06(-0.47%) |
Dec 08, 2010 | 12.28 | 12.36 | 11.98 | 12.16 | 17,918,434 | -0.09(-0.71%) |
Dec 07, 2010 | 12.23 | 12.36 | 12.19 | 12.24 | 16,676,741 | +0.16(+1.34%) |
Dec 06, 2010 | 12.08 | 12.28 | 12.05 | 12.08 | 14,512,564 | -0.07(-0.57%) |
Dec 03, 2010 | 11.86 | 12.18 | 11.82 | 12.15 | 18,020,062 | +0.20(+1.69%) |
Dec 02, 2010 | 11.63 | 11.98 | 11.62 | 11.95 | 17,809,232 | +0.33(+2.83%) |
Dec 01, 2010 | 11.39 | 11.66 | 11.35 | 11.62 | 15,101,215 | +0.39(+3.49%) |
Nov 30, 2010 | 11.13 | 11.33 | 11.09 | 11.23 | 13,571,284 | -0.05(-0.46%) |
Nov 29, 2010 | 11.22 | 11.32 | 11.09 | 11.28 | 10,368,364 | +0.01(+0.05%) |
Nov 26, 2010 | 11.33 | 11.37 | 11.18 | 11.28 | 4,347,115 | -0.16(-1.41%) |
Nov 24, 2010 | 11.21 | 11.44 | 11.44 | 11.44 | 11,368,329 | +0.28(+2.48%) |
Nov 23, 2010 | 11.26 | 11.31 | 11.07 | 11.16 | 13,993,748 | -0.19(-1.68%) |
Nov 22, 2010 | 11.18 | 11.39 | 11.07 | 11.35 | 10,899,067 | +0.07(+0.61%) |
Nov 19, 2010 | 11.36 | 11.37 | 11.11 | 11.28 | 13,306,888 | -0.11(-0.96%) |
Nov 18, 2010 | 11.13 | 11.49 | 11.13 | 11.39 | 13,951,604 | +0.38(+3.46%) |
Nov 17, 2010 | 10.78 | 11.14 | 10.75 | 11.01 | 10,583,846 | +0.20(+1.81%) |
Nov 16, 2010 | 11.13 | 11.21 | 10.73 | 10.81 | 21,937,404 | -0.44(-3.89%) |
Nov 15, 2010 | 11.48 | 11.52 | 11.23 | 11.25 | 11,551,878 | -0.23(-2.01%) |
Nov 12, 2010 | 11.37 | 11.62 | 11.31 | 11.48 | 16,598,176 | +0.01(+0.05%) |
Nov 11, 2010 | 11.21 | 11.49 | 11.15 | 11.48 | 18,410,530 | +0.24(+2.15%) |
Nov 10, 2010 | 10.98 | 11.25 | 10.88 | 11.24 | 14,961,814 | +0.23(+2.09%) |
Nov 09, 2010 | 11.05 | 11.14 | 10.97 | 11.01 | 11,941,529 | -0.03(-0.31%) |
Nov 08, 2010 | 10.98 | 11.07 | 10.90 | 11.04 | 8,270,373 | +0.03(+0.31%) |
Nov 05, 2010 | 10.90 | 11.05 | 10.83 | 11.01 | 12,657,675 | +0.12(+1.11%) |
Nov 04, 2010 | 10.57 | 10.91 | 10.54 | 10.89 | 16,025,616 | +0.45(+4.36%) |
Nov 03, 2010 | 10.41 | 10.50 | 10.25 | 10.43 | 10,227,703 | +0.08(+0.78%) |
Nov 02, 2010 | 10.35 | 10.41 | 10.26 | 10.35 | 9,526,862 | +0.10(+1.01%) |
Nov 01, 2010 | 10.42 | 10.52 | 10.22 | 10.25 | 9,004,439 | -0.07(-0.72%) |
Oct 29, 2010 | 10.45 | 10.49 | 10.23 | 10.32 | 9,261,783 | -0.16(-1.48%) |
Oct 28, 2010 | 10.52 | 10.65 | 10.48 | 10.48 | 8,718,094 | +0.01(+0.11%) |
Oct 27, 2010 | 10.32 | 10.54 | 10.29 | 10.47 | 15,388,384 | +0.25(+2.42%) |
Oct 25, 2010 | 10.21 | 10.33 | 10.18 | 10.22 | 9,534,008 | +0.07(+0.68%) |
Oct 22, 2010 | 10.17 | 10.22 | 10.09 | 10.15 | 6,384,543 | -0.02(-0.23%) |
Oct 21, 2010 | 10.46 | 10.47 | 10.07 | 10.17 | 15,262,230 | -0.26(-2.54%) |
Oct 20, 2010 | 10.37 | 10.49 | 10.31 | 10.44 | 9,581,873 | +0.06(+0.61%) |
Oct 19, 2010 | 10.44 | 10.53 | 10.31 | 10.37 | 11,164,440 | -0.24(-2.22%) |
Oct 18, 2010 | 10.36 | 10.64 | 10.31 | 10.61 | 10,307,948 | +0.20(+1.93%) |
Oct 15, 2010 | 10.52 | 10.55 | 10.31 | 10.41 | 9,614,295 | -0.03(-0.33%) |
Oct 14, 2010 | 10.56 | 10.74 | 10.35 | 10.44 | 11,212,759 | -0.06(-0.55%) |
Oct 13, 2010 | 10.38 | 10.64 | 10.37 | 10.50 | 13,302,795 | +0.17(+1.61%) |
Oct 12, 2010 | 10.35 | 10.37 | 10.19 | 10.33 | 8,047,928 | -0.07(-0.66%) |
Oct 11, 2010 | 10.33 | 10.44 | 10.28 | 10.40 | 8,023,476 | +0.12(+1.12%) |
Oct 08, 2010 | 10.29 | 10.35 | 10.09 | 10.29 | 7,586,049 | +0.13(+1.25%) |
Oct 07, 2010 | 10.07 | 10.19 | 10.02 | 10.16 | 191 | +0.13(+1.32%) |
Oct 06, 2010 | 10.09 | 10.18 | 9.954 | 10.03 | 10,137,068 | -0.08(-0.80%) |
Oct 05, 2010 | 10.00 | 10.18 | 9.977 | 10.11 | 9,172,568 | +0.19(+1.91%) |
Oct 04, 2010 | 10.10 | 10.15 | 9.874 | 9.920 | 7,688,417 | -0.23(-2.27%) |
Oct 01, 2010 | 10.15 | 10.22 | 10.03 | 10.15 | 9,859,515 | +0.08(+0.78%) |
Sep 30, 2010 | 10.07 | 10.12 | 9.897 | 10.07 | 24,636 | +0.14(+1.41%) |
Sep 29, 2010 | 9.776 | 10.06 | 9.764 | 9.931 | 14,294,141 | +0.12(+1.17%) |
Sep 28, 2010 | 9.690 | 9.862 | 9.661 | 9.816 | 11,926,616 | +0.11(+1.13%) |
Sep 27, 2010 | 9.667 | 9.833 | 9.609 | 9.707 | 9,746,648 | +0.03(+0.36%) |
Sep 24, 2010 | 9.695 | 9.759 | 9.632 | 9.672 | 11,814,021 | +0.10(+1.08%) |
Sep 23, 2010 | 9.569 | 9.690 | 9.529 | 9.569 | 808 | -0.07(-0.78%) |
Sep 22, 2010 | 9.782 | 9.914 | 9.621 | 9.644 | 14,159,821 | -0.22(-2.22%) |
Sep 21, 2010 | 9.897 | 9.966 | 9.793 | 9.862 | 10,913,992 | -0.05(-0.52%) |
Sep 20, 2010 | 9.776 | 9.966 | 9.753 | 9.914 | 11,900,290 | +0.14(+1.47%) |
Sep 17, 2010 | 9.770 | 9.966 | 9.747 | 9.770 | 13,636,263 | -0.20(-2.02%) |
Sep 15, 2010 | 9.937 | 9.994 | 9.789 | 9.971 | 8,934,697 | -0.05(-0.46%) |
Sep 14, 2010 | 10.00 | 10.07 | 9.856 | 10.02 | 9,844,254 | +0.03(+0.35%) |
Sep 13, 2010 | 9.845 | 10.00 | 9.770 | 9.983 | 11,247,869 | +0.23(+2.36%) |
Sep 10, 2010 | 9.713 | 9.920 | 9.713 | 9.753 | 10,898,448 | +0.07(+0.77%) |
Sep 09, 2010 | 9.782 | 9.828 | 9.638 | 9.678 | 5,431,442 | -0.02(-0.24%) |
Sep 08, 2010 | 9.718 | 9.845 | 9.638 | 9.701 | 191 | -0.03(-0.30%) |
Sep 07, 2010 | 9.661 | 9.839 | 9.546 | 9.730 | 1,396 | -0.01(-0.12%) |
Sep 03, 2010 | 9.713 | 9.770 | 9.626 | 9.741 | 9,714,006 | +0.17(+1.80%) |
Sep 02, 2010 | 9.333 | 9.627 | 9.322 | 9.569 | 347 | +0.25(+2.72%) |
Sep 01, 2010 | 9.207 | 9.391 | 9.149 | 9.316 | 14,199,402 | +0.24(+2.66%) |
Aug 31, 2010 | 9.057 | 9.253 | 8.997 | 9.074 | 105,477 | -0.16(-1.74%) |
Aug 30, 2010 | 9.253 | 9.373 | 9.212 | 9.235 | 13,202,161 | -0.02(-0.25%) |
Aug 27, 2010 | 9.166 | 9.287 | 8.908 | 9.258 | 13,575,568 | +0.20(+2.22%) |
Aug 26, 2010 | 9.161 | 9.310 | 8.942 | 9.057 | 33,459 | -0.18(-1.99%) |
Aug 25, 2010 | 9.241 | 9.276 | 9.040 | 9.241 | 132,092 | -0.07(-0.74%) |
Aug 24, 2010 | 9.304 | 9.373 | 9.218 | 9.310 | 1,832 | -0.10(-1.10%) |
Aug 23, 2010 | 9.534 | 9.661 | 9.379 | 9.414 | 12,219,675 | -0.10(-1.03%) |
Aug 20, 2010 | 9.534 | 9.609 | 9.368 | 9.511 | 14,608,258 | -0.12(-1.25%) |
Aug 19, 2010 | 9.770 | 9.833 | 9.546 | 9.632 | 1,311 | -0.17(-1.70%) |
Aug 18, 2010 | 9.667 | 9.891 | 9.563 | 9.799 | 3,477 | +0.17(+1.79%) |
Aug 17, 2010 | 9.805 | 9.810 | 9.546 | 9.626 | 1,738 | -0.09(-0.95%) |
Aug 16, 2010 | 9.684 | 9.764 | 9.609 | 9.718 | 14,310,420 | +0.06(+0.60%) |
Aug 13, 2010 | 9.661 | 9.850 | 9.661 | 9.661 | 14,832,556 | -0.05(-0.47%) |
Aug 12, 2010 | 9.816 | 9.844 | 9.684 | 9.707 | 19,473,558 | -0.12(-1.23%) |
Aug 11, 2010 | 10.14 | 10.15 | 9.793 | 9.827 | 25,525 | -0.46(-4.51%) |
Aug 10, 2010 | 10.30 | 10.39 | 10.19 | 10.29 | 348 | -0.16(-1.54%) |
Aug 09, 2010 | 10.38 | 10.47 | 10.36 | 10.45 | 8,454,364 | +0.10(+0.94%) |
Aug 06, 2010 | 10.35 | 10.50 | 10.13 | 10.35 | 14,940,449 | -0.14(-1.37%) |
Aug 05, 2010 | 10.27 | 10.54 | 10.15 | 10.50 | 19,023,416 | +0.19(+1.84%) |
Aug 04, 2010 | 10.11 | 10.34 | 10.06 | 10.31 | 1,482 | +0.17(+1.70%) |
Aug 03, 2010 | 9.856 | 10.17 | 9.787 | 10.14 | 1,918 | +0.33(+3.33%) |
Aug 02, 2010 | 9.890 | 9.896 | 9.741 | 9.810 | 19,912,880 | +0.07(+0.71%) |
Jul 30, 2010 | 9.741 | 9.776 | 9.552 | 9.741 | 24,213,640 | +0.05(+0.53%) |
Jul 29, 2010 | 9.833 | 9.919 | 9.586 | 9.690 | 11,249 | -0.07(-0.76%) |
Jul 28, 2010 | 9.764 | 10.10 | 9.753 | 9.764 | 1,135 | -0.21(-2.07%) |
Jul 27, 2010 | 9.970 | 10.41 | 9.907 | 9.970 | 6,633 | -0.10(-0.97%) |
Jul 26, 2010 | 9.804 | 10.11 | 9.758 | 10.07 | 30,560,664 | +0.27(+2.75%) |
Jul 23, 2010 | 9.793 | 9.833 | 9.661 | 9.798 | 20,474,918 | -0.03(-0.35%) |
Jul 22, 2010 | 9.833 | 9.965 | 9.667 | 9.833 | 1,918 | +0.07(+0.70%) |
Jul 21, 2010 | 9.999 | 9.999 | 9.661 | 9.764 | 17,613,044 | -0.14(-1.45%) |
Jul 20, 2010 | 9.907 | 9.930 | 9.735 | 9.907 | 20,894,298 | +0.07(+0.76%) |
Jul 19, 2010 | 9.936 | 9.959 | 9.718 | 9.833 | 14,002,721 | -0.12(-1.21%) |
Jul 16, 2010 | 9.953 | 10.23 | 9.913 | 9.953 | 10,905,021 | -0.30(-2.91%) |
Jul 15, 2010 | 10.17 | 10.29 | 9.988 | 10.25 | 12,770,259 | +0.14(+1.42%) |
Jul 14, 2010 | 10.29 | 10.33 | 9.982 | 10.11 | 3,774 | -0.26(-2.54%) |
Jul 13, 2010 | 10.37 | 10.43 | 10.30 | 10.37 | 10,102 | +0.17(+1.69%) |
Jul 12, 2010 | 10.25 | 10.34 | 10.07 | 10.20 | 10,348,209 | -0.06(-0.56%) |
Jul 09, 2010 | 10.26 | 10.30 | 10.11 | 10.26 | 11,341,204 | -0.01(-0.06%) |
Jul 08, 2010 | 10.18 | 10.31 | 10.03 | 10.26 | 20,162 | +0.17(+1.65%) |
Jul 07, 2010 | 9.776 | 10.13 | 9.695 | 10.10 | 14,863,330 | +0.44(+4.51%) |
Jul 06, 2010 | 9.862 | 10.07 | 9.569 | 9.661 | 4,956 | -0.03(-0.35%) |
Jul 02, 2010 | 9.695 | 10.01 | 9.592 | 9.695 | 14,538,211 | -0.24(-2.37%) |
Jul 01, 2010 | 10.34 | 10.40 | 9.735 | 9.930 | 21,327,632 | -0.38(-3.72%) |
Jun 30, 2010 | 10.31 | 10.53 | 10.11 | 10.31 | 23,727 | +0.18(+1.81%) |
Jun 29, 2010 | 10.13 | 10.47 | 9.959 | 10.13 | 1,918 | -0.63(-5.86%) |
Jun 25, 2010 | 10.76 | 10.85 | 10.25 | 10.76 | 29,156,802 | +0.40(+3.87%) |
Jun 24, 2010 | 10.35 | 10.47 | 10.23 | 10.36 | 15,053,566 | -0.05(-0.50%) |
Jun 23, 2010 | 10.32 | 10.44 | 10.07 | 10.41 | 19,862,290 | +0.21(+2.02%) |
Jun 22, 2010 | 10.37 | 10.47 | 10.15 | 10.21 | 11,881,903 | -0.19(-1.87%) |
Jun 21, 2010 | 10.46 | 10.66 | 10.32 | 10.40 | 15,530,763 | +0.09(+0.83%) |
Jun 18, 2010 | 10.31 | 10.36 | 10.15 | 10.31 | 14,099,965 | +0.03(+0.28%) |
Jun 17, 2010 | 10.43 | 10.46 | 10.18 | 10.29 | 5,755 | -0.13(-1.21%) |
Jun 16, 2010 | 10.40 | 10.45 | 10.17 | 10.41 | 15,042,693 | -0.02(-0.22%) |
Jun 15, 2010 | 10.18 | 10.45 | 10.16 | 10.43 | 14,349,096 | +0.38(+3.82%) |
Jun 14, 2010 | 10.01 | 10.41 | 10.01 | 10.05 | 20,192,894 | +0.16(+1.62%) |
Jun 11, 2010 | 9.730 | 9.907 | 9.672 | 9.890 | 10,523,697 | -0.01(-0.12%) |
Jun 10, 2010 | 9.563 | 9.919 | 9.558 | 9.902 | 331 | +0.52(+5.56%) |
Jun 09, 2010 | 9.730 | 9.776 | 9.311 | 9.380 | 38,781,380 | -0.29(-2.97%) |
Jun 08, 2010 | 9.730 | 9.930 | 9.432 | 9.667 | 1,046 | -0.14(-1.46%) |
Jun 07, 2010 | 9.965 | 10.02 | 9.764 | 9.810 | 24,045,022 | -0.09(-0.93%) |
Jun 04, 2010 | 9.902 | 10.27 | 9.839 | 9.902 | 21,103,406 | -0.53(-5.11%) |
Jun 03, 2010 | 10.25 | 10.46 | 10.16 | 10.43 | 18,393,760 | +0.21(+2.08%) |
Jun 02, 2010 | 10.06 | 10.22 | 9.867 | 10.22 | 24,860,328 | +0.15(+1.54%) |
Jun 01, 2010 | 10.45 | 10.85 | 10.04 | 10.07 | 32,652 | -0.64(-6.00%) |
May 28, 2010 | 10.71 | 10.89 | 10.56 | 10.71 | 18,678,528 | -0.07(-0.64%) |
May 27, 2010 | 10.29 | 10.80 | 10.29 | 10.78 | 23,614,760 | +0.69(+6.88%) |
May 26, 2010 | 10.14 | 10.33 | 10.05 | 10.09 | 20,226,580 | +0.12(+1.21%) |
May 25, 2010 | 9.833 | 9.982 | 9.649 | 9.965 | 872 | -0.19(-1.86%) |
May 24, 2010 | 10.31 | 10.46 | 10.15 | 10.15 | 13,828,182 | -0.25(-2.37%) |
May 21, 2010 | 9.988 | 10.50 | 9.925 | 10.40 | 24,593,616 | +0.15(+1.45%) |
May 20, 2010 | 10.24 | 10.53 | 10.18 | 10.25 | 25,126 | -0.54(-4.99%) |
May 19, 2010 | 10.89 | 10.95 | 10.54 | 10.79 | 21,954,450 | -0.13(-1.16%) |
May 18, 2010 | 11.29 | 11.45 | 10.84 | 10.92 | 49,185 | -0.24(-2.16%) |
May 17, 2010 | 11.47 | 11.62 | 10.93 | 11.16 | 23,268,276 | -0.36(-3.09%) |
May 14, 2010 | 11.51 | 11.74 | 11.32 | 11.51 | 15,878,103 | -0.29(-2.42%) |
May 13, 2010 | 11.75 | 11.93 | 11.70 | 11.80 | 16,307,047 | +0.04(+0.34%) |
May 12, 2010 | 11.24 | 11.78 | 11.21 | 11.76 | 18,285,758 | +0.57(+5.06%) |
May 11, 2010 | 11.35 | 11.42 | 11.18 | 11.19 | 94,584 | -0.09(-0.81%) |
May 10, 2010 | 11.14 | 11.29 | 11.04 | 11.28 | 21,656,020 | +0.69(+6.53%) |
May 07, 2010 | 11.00 | 11.19 | 10.47 | 10.59 | 29,281,190 | -0.35(-3.24%) |
May 06, 2010 | 11.14 | 11.62 | 10.36 | 10.95 | 9,441 | -0.41(-3.58%) |
May 05, 2010 | 11.58 | 11.92 | 11.32 | 11.35 | 19,022,858 | -0.35(-3.03%) |
May 04, 2010 | 12.06 | 12.06 | 11.60 | 11.71 | 669 | -0.51(-4.21%) |