Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 22.29 | 22.67 | 22.10 | 22.44 | 20,692,544 | +0.23(+1.06%) |
Apr 28, 2011 | 21.84 | 22.51 | 21.79 | 22.21 | 30,295,036 | +0.31(+1.43%) |
Apr 27, 2011 | 21.57 | 21.97 | 21.32 | 21.89 | 24,269,592 | +0.38(+1.78%) |
Apr 26, 2011 | 21.05 | 21.89 | 20.91 | 21.51 | 30,059,930 | +0.58(+2.77%) |
Apr 25, 2011 | 20.97 | 21.05 | 20.49 | 20.93 | 19,738,292 | -0.06(-0.27%) |
Apr 21, 2011 | 20.91 | 21.00 | 20.47 | 20.99 | 23,792,368 | +0.43(+2.07%) |
Apr 20, 2011 | 20.32 | 20.58 | 20.13 | 20.56 | 30,490,218 | +1.20(+6.22%) |
Apr 19, 2011 | 19.54 | 19.75 | 19.04 | 19.36 | 35,034,424 | -0.03(-0.17%) |
Apr 18, 2011 | 19.43 | 19.43 | 18.85 | 19.39 | 44,363,616 | -0.93(-4.58%) |
Apr 15, 2011 | 19.75 | 20.33 | 19.46 | 20.32 | 29,283,858 | +0.57(+2.90%) |
Apr 14, 2011 | 19.01 | 19.78 | 18.90 | 19.75 | 23,953,000 | +0.28(+1.46%) |
Apr 13, 2011 | 19.76 | 19.86 | 19.06 | 19.46 | 35,814,856 | +0.05(+0.26%) |
Apr 12, 2011 | 19.85 | 20.06 | 19.34 | 19.41 | 34,902,764 | -0.77(-3.79%) |
Apr 11, 2011 | 20.77 | 20.96 | 19.95 | 20.18 | 24,915,226 | -0.57(-2.73%) |
Apr 08, 2011 | 21.70 | 21.77 | 20.46 | 20.75 | 29,298,884 | -0.68(-3.16%) |
Apr 07, 2011 | 21.85 | 22.09 | 21.21 | 21.42 | 28,062,284 | -0.34(-1.55%) |
Apr 06, 2011 | 21.98 | 22.17 | 21.44 | 21.76 | 24,659,496 | +0.14(+0.67%) |
Apr 05, 2011 | 21.25 | 22.06 | 21.15 | 21.61 | 23,148,094 | +0.31(+1.47%) |
Apr 04, 2011 | 21.32 | 21.48 | 21.15 | 21.30 | 17,804,670 | +0.16(+0.77%) |
Apr 01, 2011 | 21.32 | 21.51 | 20.94 | 21.14 | 25,038,484 | +0.26(+1.22%) |
Mar 31, 2011 | 20.64 | 20.97 | 20.54 | 20.88 | 22,870,076 | +0.22(+1.08%) |
Mar 30, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 21,484,134 | +0.76(+3.83%) |
Mar 29, 2011 | 19.40 | 19.95 | 19.05 | 19.90 | 21,742,608 | +0.54(+2.78%) |
Mar 28, 2011 | 19.69 | 19.87 | 19.32 | 19.36 | 22,733,858 | -0.15(-0.79%) |
Mar 25, 2011 | 19.32 | 20.07 | 19.05 | 19.51 | 31,632,102 | +0.48(+2.51%) |
Mar 24, 2011 | 18.99 | 19.19 | 18.48 | 19.04 | 25,936,212 | +0.43(+2.29%) |
Mar 23, 2011 | 18.32 | 18.77 | 17.74 | 18.61 | 29,017,996 | +0.15(+0.82%) |
Mar 22, 2011 | 18.83 | 18.93 | 18.30 | 18.46 | 20,730,298 | -0.28(-1.48%) |
Mar 21, 2011 | 18.58 | 18.74 | 18.38 | 18.73 | 24,662,590 | +1.23(+7.01%) |
Mar 18, 2011 | 17.44 | 17.59 | 17.27 | 17.51 | 36,705,068 | +0.62(+3.68%) |
Mar 17, 2011 | 17.43 | 17.54 | 16.88 | 16.89 | 44,270,648 | +0.17(+1.02%) |
Mar 16, 2011 | 17.04 | 17.66 | 16.43 | 16.72 | 74,488,768 | -0.57(-3.29%) |
Mar 15, 2011 | 17.06 | 17.68 | 16.98 | 17.28 | 47,234,188 | -0.48(-2.68%) |
Mar 14, 2011 | 17.48 | 18.13 | 17.19 | 17.76 | 41,749,956 | -0.27(-1.50%) |
Mar 11, 2011 | 17.47 | 18.37 | 17.43 | 18.03 | 45,224,704 | +0.13(+0.73%) |
Mar 10, 2011 | 18.64 | 18.65 | 17.71 | 17.90 | 68,465,576 | -1.49(-7.66%) |
Mar 09, 2011 | 19.50 | 19.73 | 19.16 | 19.39 | 40,339,636 | -0.25(-1.28%) |
Mar 08, 2011 | 18.75 | 19.89 | 18.33 | 19.64 | 39,613,292 | +0.94(+5.00%) |
Mar 07, 2011 | 19.90 | 19.94 | 18.24 | 18.70 | 56,133,404 | -0.99(-5.01%) |
Mar 04, 2011 | 19.94 | 19.97 | 19.11 | 19.69 | 47,294,584 | -0.26(-1.28%) |
Mar 03, 2011 | 19.24 | 20.08 | 19.22 | 19.94 | 38,229,840 | +1.27(+6.80%) |
Mar 02, 2011 | 18.37 | 18.95 | 18.17 | 18.67 | 43,795,188 | +0.23(+1.22%) |
Mar 01, 2011 | 19.84 | 19.88 | 18.24 | 18.45 | 66,641,708 | -1.16(-5.91%) |
Feb 28, 2011 | 19.88 | 20.01 | 19.13 | 19.61 | 40,138,828 | +0.08(+0.39%) |
Feb 25, 2011 | 18.55 | 19.54 | 18.51 | 19.53 | 36,866,092 | +1.24(+6.79%) |
Feb 24, 2011 | 18.04 | 18.57 | 17.65 | 18.29 | 50,601,644 | +0.32(+1.78%) |
Feb 23, 2011 | 19.01 | 19.07 | 17.57 | 17.97 | 57,608,696 | -0.97(-5.14%) |
Feb 22, 2011 | 20.02 | 20.25 | 18.83 | 18.94 | 44,516,904 | -1.54(-7.51%) |
Feb 18, 2011 | 20.57 | 20.80 | 20.27 | 20.48 | 26,894,364 | +0.05(+0.23%) |
Feb 17, 2011 | 19.95 | 20.60 | 19.85 | 20.43 | 22,812,550 | +0.42(+2.12%) |
Feb 16, 2011 | 19.67 | 20.10 | 19.65 | 20.01 | 32,052,870 | +0.46(+2.38%) |
Feb 15, 2011 | 19.71 | 19.83 | 19.41 | 19.54 | 27,962,968 | -0.33(-1.65%) |
Feb 14, 2011 | 19.61 | 19.95 | 19.56 | 19.87 | 19,700,384 | +0.29(+1.49%) |
Feb 11, 2011 | 18.76 | 19.60 | 18.68 | 19.58 | 29,874,448 | +0.63(+3.31%) |
Feb 10, 2011 | 18.37 | 19.02 | 18.31 | 18.95 | 39,178,960 | +0.25(+1.32%) |
Feb 09, 2011 | 18.84 | 19.05 | 18.43 | 18.71 | 37,171,788 | -0.27(-1.44%) |
Feb 08, 2011 | 18.62 | 19.01 | 18.38 | 18.98 | 26,924,546 | +0.37(+2.00%) |
Feb 07, 2011 | 18.14 | 18.98 | 18.10 | 18.61 | 30,001,412 | +0.56(+3.08%) |
Feb 04, 2011 | 17.89 | 18.12 | 17.64 | 18.05 | 27,934,188 | +0.09(+0.49%) |
Feb 03, 2011 | 17.75 | 18.04 | 17.16 | 17.96 | 35,954,740 | +0.17(+0.93%) |
Feb 02, 2011 | 17.88 | 18.24 | 17.77 | 17.80 | 30,473,168 | -0.15(-0.84%) |
Feb 01, 2011 | 17.23 | 18.15 | 17.10 | 17.95 | 41,319,684 | +1.14(+6.76%) |
Jan 31, 2011 | 16.77 | 17.18 | 16.39 | 16.81 | 35,474,496 | +0.32(+1.94%) |
Jan 28, 2011 | 17.76 | 17.84 | 16.43 | 16.49 | 52,782,436 | -1.30(-7.30%) |
Jan 27, 2011 | 17.63 | 17.98 | 17.37 | 17.79 | 29,474,286 | +0.16(+0.91%) |
Jan 26, 2011 | 16.92 | 17.80 | 16.75 | 17.63 | 37,251,360 | +0.80(+4.73%) |
Jan 25, 2011 | 16.46 | 16.84 | 16.24 | 16.83 | 29,819,260 | +0.07(+0.44%) |
Jan 24, 2011 | 16.41 | 16.95 | 16.35 | 16.76 | 32,897,702 | +0.34(+2.05%) |
Jan 21, 2011 | 17.06 | 17.08 | 16.36 | 16.42 | 34,874,640 | -0.33(-1.95%) |
Jan 20, 2011 | 17.03 | 17.29 | 16.50 | 16.75 | 53,131,008 | -0.55(-3.18%) |
Jan 19, 2011 | 18.70 | 18.79 | 17.18 | 17.30 | 52,019,184 | -1.42(-7.58%) |
Jan 18, 2011 | 18.51 | 18.73 | 18.22 | 18.72 | 28,263,640 | +0.10(+0.52%) |
Jan 14, 2011 | 18.22 | 18.77 | 18.10 | 18.62 | 27,674,860 | +0.39(+2.16%) |
Jan 13, 2011 | 18.30 | 18.51 | 18.02 | 18.23 | 27,308,638 | -0.03(-0.18%) |
Jan 12, 2011 | 18.26 | 18.38 | 17.98 | 18.26 | 26,983,524 | +0.41(+2.31%) |
Jan 11, 2011 | 17.88 | 18.08 | 17.55 | 17.85 | 38,769,796 | +0.23(+1.30%) |
Jan 10, 2011 | 17.13 | 17.83 | 16.72 | 17.62 | 51,858,776 | +0.27(+1.53%) |
Jan 07, 2011 | 17.80 | 17.93 | 16.60 | 17.35 | 40,695,184 | -0.27(-1.52%) |
Jan 06, 2011 | 17.91 | 18.00 | 17.41 | 17.62 | 34,454,868 | -0.25(-1.39%) |
Jan 05, 2011 | 17.25 | 17.88 | 17.06 | 17.87 | 30,254,394 | +0.57(+3.30%) |
Jan 04, 2011 | 18.23 | 18.27 | 16.70 | 17.30 | 56,780,668 | -0.76(-4.19%) |
Jan 03, 2011 | 17.63 | 18.34 | 17.49 | 18.05 | 34,203,780 | +0.89(+5.21%) |
Dec 31, 2010 | 17.47 | 17.60 | 17.13 | 17.16 | 17,185,114 | -0.39(-2.22%) |
Dec 30, 2010 | 17.58 | 17.83 | 17.55 | 17.55 | 16,896,454 | -0.06(-0.36%) |
Dec 29, 2010 | 17.60 | 17.70 | 17.53 | 17.61 | 15,028,798 | +0.08(+0.47%) |
Dec 28, 2010 | 17.77 | 17.80 | 17.40 | 17.53 | 22,906,994 | -0.13(-0.74%) |
Dec 27, 2010 | 17.35 | 17.77 | 17.24 | 17.66 | 15,503,180 | +0.13(+0.74%) |
Dec 23, 2010 | 17.67 | 17.77 | 17.44 | 17.53 | 422 | -0.05(-0.27%) |
Dec 22, 2010 | 17.71 | 17.82 | 17.52 | 17.58 | 24,024,646 | -0.03(-0.15%) |
Dec 21, 2010 | 17.23 | 17.64 | 17.19 | 17.60 | 24,374,552 | +0.57(+3.34%) |
Dec 20, 2010 | 17.00 | 17.32 | 16.77 | 17.04 | 35,674,380 | +0.23(+1.35%) |
Dec 17, 2010 | 16.71 | 16.91 | 16.36 | 16.81 | 29,689,406 | +0.13(+0.80%) |
Dec 16, 2010 | 16.30 | 16.77 | 16.10 | 16.68 | 30,641,880 | +0.45(+2.76%) |
Dec 15, 2010 | 16.35 | 16.86 | 16.12 | 16.23 | 36,466,104 | -0.18(-1.10%) |
Dec 14, 2010 | 16.64 | 16.65 | 16.30 | 16.41 | 27,590,244 | +0.00(+0.01%) |
Dec 13, 2010 | 16.85 | 16.96 | 16.40 | 16.41 | 31,744,958 | -0.27(-1.59%) |
Dec 10, 2010 | 16.19 | 16.79 | 16.06 | 16.67 | 31,027,740 | +0.59(+3.64%) |
Dec 09, 2010 | 16.24 | 16.25 | 15.88 | 16.09 | 34,496,684 | +0.15(+0.97%) |
Dec 08, 2010 | 16.05 | 16.20 | 15.81 | 15.93 | 32,866,664 | -0.01(-0.06%) |
Dec 07, 2010 | 16.23 | 16.35 | 15.82 | 15.94 | 48,659,108 | +0.28(+1.81%) |
Dec 06, 2010 | 15.36 | 15.79 | 15.28 | 15.66 | 36,566,728 | +0.28(+1.85%) |
Dec 03, 2010 | 14.87 | 15.51 | 14.84 | 15.37 | 38,491,616 | +0.31(+2.04%) |
Dec 02, 2010 | 14.67 | 15.14 | 14.61 | 15.06 | 40,282,588 | +0.45(+3.09%) |
Dec 01, 2010 | 14.47 | 14.72 | 14.44 | 14.61 | 41,137,840 | +0.89(+6.48%) |
Nov 30, 2010 | 13.55 | 13.98 | 13.38 | 13.72 | 60,549,968 | -0.31(-2.23%) |
Nov 29, 2010 | 13.82 | 14.13 | 13.28 | 14.04 | 50,277,016 | +0.07(+0.51%) |
Nov 26, 2010 | 14.00 | 14.25 | 13.91 | 13.97 | 17,520,916 | -0.27(-1.91%) |
Nov 24, 2010 | 13.72 | 14.24 | 14.24 | 14.24 | 38,517,024 | +0.98(+7.40%) |
Nov 23, 2010 | 13.25 | 13.43 | 13.02 | 13.26 | 55,712,768 | -0.48(-3.49%) |
Nov 22, 2010 | 13.40 | 13.84 | 13.16 | 13.74 | 43,351,332 | +0.19(+1.42%) |
Nov 19, 2010 | 13.30 | 13.64 | 13.05 | 13.54 | 34,174,288 | +0.13(+0.94%) |
Nov 18, 2010 | 13.13 | 13.61 | 13.12 | 13.42 | 36,011,240 | +0.73(+5.73%) |
Nov 17, 2010 | 12.67 | 12.78 | 12.45 | 12.69 | 37,297,636 | +0.12(+0.92%) |
Nov 16, 2010 | 13.05 | 13.16 | 12.31 | 12.57 | 73,442,256 | -0.99(-7.28%) |
Nov 15, 2010 | 13.55 | 13.80 | 13.33 | 13.56 | 43,084,564 | +0.20(+1.51%) |
Nov 12, 2010 | 13.65 | 13.97 | 13.30 | 13.36 | 60,899,196 | -0.69(-4.92%) |
Nov 11, 2010 | 13.77 | 14.22 | 13.61 | 14.05 | 34,999,304 | -0.17(-1.17%) |
Nov 10, 2010 | 13.82 | 14.24 | 13.43 | 14.22 | 50,157,180 | +0.43(+3.14%) |
Nov 09, 2010 | 14.44 | 14.53 | 13.53 | 13.79 | 44,591,336 | -0.56(-3.90%) |
Nov 08, 2010 | 14.26 | 14.45 | 13.98 | 14.34 | 34,961,020 | -0.03(-0.23%) |
Nov 05, 2010 | 14.19 | 14.50 | 14.10 | 14.38 | 30,253,944 | +0.26(+1.81%) |
Nov 04, 2010 | 13.84 | 14.14 | 13.72 | 14.12 | 30,472,004 | +0.98(+7.48%) |
Nov 03, 2010 | 13.03 | 13.18 | 12.56 | 13.14 | 48,988,404 | +0.15(+1.13%) |
Nov 02, 2010 | 12.67 | 13.01 | 12.47 | 12.99 | 31,156,094 | +0.76(+6.24%) |
Nov 01, 2010 | 12.70 | 12.94 | 11.97 | 12.23 | 53,097,784 | -0.24(-1.92%) |
Oct 29, 2010 | 12.26 | 12.67 | 12.24 | 12.47 | 39,214,864 | +0.09(+0.71%) |
Oct 28, 2010 | 12.89 | 12.91 | 12.20 | 12.38 | 57,498,820 | -0.22(-1.73%) |
Oct 27, 2010 | 12.43 | 12.67 | 12.08 | 12.60 | 53,977,988 | -0.12(-0.93%) |
Oct 25, 2010 | 12.78 | 13.15 | 12.66 | 12.72 | 38,524,644 | +0.22(+1.78%) |
Oct 22, 2010 | 12.36 | 12.53 | 12.22 | 12.49 | 36,815,412 | +0.21(+1.74%) |
Oct 21, 2010 | 12.64 | 12.91 | 11.80 | 12.28 | 62,789,288 | -0.17(-1.39%) |
Oct 20, 2010 | 12.27 | 12.66 | 12.13 | 12.45 | 49,909,008 | +0.37(+3.06%) |
Oct 19, 2010 | 12.37 | 12.77 | 11.80 | 12.08 | 70,781,416 | -0.77(-6.01%) |
Oct 18, 2010 | 12.66 | 12.91 | 12.51 | 12.86 | 35,102,484 | +0.31(+2.45%) |
Oct 15, 2010 | 12.99 | 13.05 | 12.32 | 12.55 | 62,250,788 | -0.12(-0.97%) |
Oct 14, 2010 | 12.71 | 12.89 | 12.32 | 12.67 | 52,456,152 | -0.01(-0.09%) |
Oct 13, 2010 | 12.39 | 12.99 | 12.27 | 12.68 | 42,492,636 | +0.52(+4.29%) |
Oct 12, 2010 | 11.95 | 12.29 | 11.57 | 12.16 | 43,466,956 | +0.11(+0.90%) |
Oct 11, 2010 | 12.05 | 12.31 | 11.94 | 12.05 | 27,236,460 | +0.03(+0.22%) |
Oct 08, 2010 | 12.03 | 12.21 | 11.45 | 12.03 | 46,242,392 | +0.44(+3.80%) |
Oct 07, 2010 | 11.89 | 11.91 | 11.33 | 11.59 | 15,407 | -0.09(-0.81%) |
Oct 06, 2010 | 11.77 | 11.90 | 11.49 | 11.68 | 40,364,844 | -0.10(-0.88%) |
Oct 05, 2010 | 11.23 | 11.88 | 11.02 | 11.79 | 26,660 | +0.91(+8.36%) |
Oct 04, 2010 | 11.25 | 11.46 | 10.66 | 10.88 | 59,471,688 | -0.46(-4.05%) |
Oct 01, 2010 | 11.48 | 11.53 | 11.03 | 11.34 | 52,321,708 | +0.19(+1.68%) |
Sep 30, 2010 | 11.49 | 11.69 | 10.89 | 11.15 | 71,786,368 | -0.11(-0.99%) |
Sep 29, 2010 | 11.09 | 11.38 | 10.97 | 11.26 | 72,831 | +0.13(+1.13%) |
Sep 28, 2010 | 10.89 | 11.21 | 10.31 | 11.13 | 25,749 | +0.30(+2.78%) |
Sep 27, 2010 | 10.91 | 10.99 | 10.68 | 10.83 | 37,945,592 | -0.07(-0.63%) |
Sep 24, 2010 | 10.37 | 10.94 | 10.32 | 10.90 | 46,055,316 | +0.96(+9.63%) |
Sep 23, 2010 | 10.08 | 10.54 | 9.848 | 9.945 | 67,407 | -0.36(-3.48%) |
Sep 22, 2010 | 10.60 | 10.82 | 10.08 | 10.30 | 60,342,684 | -0.39(-3.61%) |
Sep 21, 2010 | 10.89 | 11.09 | 10.65 | 10.69 | 59,986 | -0.21(-1.89%) |
Sep 20, 2010 | 10.15 | 10.97 | 9.936 | 10.90 | 47,125,608 | +0.85(+8.47%) |
Sep 17, 2010 | 10.04 | 10.18 | 9.628 | 10.04 | 41,792,796 | -0.10(-0.98%) |
Sep 15, 2010 | 9.872 | 10.22 | 9.649 | 10.14 | 9,945 | +0.19(+1.93%) |
Sep 14, 2010 | 10.01 | 10.25 | 9.850 | 9.952 | 9,666 | -0.11(-1.08%) |
Sep 13, 2010 | 9.722 | 10.17 | 9.666 | 10.06 | 42,633,140 | +0.67(+7.09%) |
Sep 10, 2010 | 9.424 | 9.571 | 9.242 | 9.396 | 50,669,492 | +0.08(+0.89%) |
Sep 09, 2010 | 9.722 | 9.732 | 9.102 | 9.313 | 31,992 | +0.02(+0.26%) |
Sep 08, 2010 | 9.199 | 9.507 | 9.180 | 9.289 | 56,702 | +0.17(+1.82%) |
Sep 07, 2010 | 9.583 | 9.587 | 9.033 | 9.123 | 8,104 | -0.53(-5.52%) |
Sep 03, 2010 | 9.599 | 9.763 | 9.358 | 9.656 | 66,355,676 | +0.47(+5.13%) |
Sep 02, 2010 | 8.881 | 9.256 | 8.791 | 9.185 | 95,600 | +0.30(+3.41%) |
Sep 01, 2010 | 8.379 | 8.905 | 8.299 | 8.881 | 74,834,688 | +0.87(+10.92%) |
Aug 31, 2010 | 7.986 | 8.263 | 7.777 | 8.007 | 256,659 | -0.03(-0.32%) |
Aug 30, 2010 | 8.450 | 8.592 | 8.031 | 8.033 | 66,908,336 | +0.11(+1.41%) |
Aug 27, 2010 | 8.457 | 8.628 | 7.754 | 7.922 | 89,345,240 | -0.26(-3.18%) |
Aug 26, 2010 | 8.299 | 8.446 | 7.870 | 8.183 | 70,011,968 | +0.04(+0.44%) |
Aug 25, 2010 | 7.600 | 8.199 | 7.522 | 8.147 | 60,455 | +0.30(+3.80%) |
Aug 24, 2010 | 7.702 | 8.069 | 7.462 | 7.849 | 223,096 | -0.22(-2.73%) |
Aug 23, 2010 | 8.604 | 8.730 | 8.059 | 8.069 | 69,066,432 | -0.34(-4.00%) |
Aug 20, 2010 | 8.303 | 8.431 | 8.012 | 8.405 | 73,466,480 | -0.01(-0.06%) |
Aug 19, 2010 | 9.040 | 9.118 | 8.334 | 8.410 | 82,261 | -0.72(-7.86%) |
Aug 18, 2010 | 9.028 | 9.400 | 8.765 | 9.128 | 76,449 | +0.07(+0.77%) |
Aug 17, 2010 | 8.893 | 9.277 | 8.746 | 9.058 | 40,734 | +0.45(+5.21%) |
Aug 16, 2010 | 8.242 | 8.768 | 8.142 | 8.609 | 61,861,316 | +0.20(+2.40%) |
Aug 13, 2010 | 8.602 | 8.673 | 8.374 | 8.408 | 58,885,456 | -0.29(-3.32%) |
Aug 12, 2010 | 8.327 | 8.884 | 8.299 | 8.697 | 26,572 | -0.17(-1.87%) |
Aug 11, 2010 | 9.417 | 9.426 | 8.780 | 8.862 | 358,490 | -1.41(-13.74%) |
Aug 10, 2010 | 10.26 | 10.40 | 9.789 | 10.27 | 20,801 | -0.34(-3.19%) |
Aug 09, 2010 | 10.51 | 10.73 | 10.28 | 10.61 | 38,329,608 | +0.34(+3.34%) |
Aug 06, 2010 | 10.27 | 10.41 | 9.666 | 10.27 | 63,958,296 | -0.18(-1.72%) |
Aug 05, 2010 | 10.53 | 10.79 | 10.43 | 10.45 | 41,403,524 | -0.37(-3.46%) |
Aug 04, 2010 | 10.67 | 10.91 | 10.54 | 10.82 | 10,130 | +0.32(+3.07%) |
Aug 03, 2010 | 10.64 | 10.94 | 10.25 | 10.50 | 4,959 | -0.23(-2.16%) |
Aug 02, 2010 | 10.78 | 10.94 | 10.49 | 10.73 | 45,032,628 | +0.49(+4.76%) |
Jul 30, 2010 | 10.25 | 10.50 | 9.668 | 10.25 | 53,431,536 | +0.04(+0.39%) |
Jul 29, 2010 | 10.55 | 10.70 | 9.730 | 10.21 | 25,896 | -0.09(-0.83%) |
Jul 28, 2010 | 10.78 | 10.92 | 10.11 | 10.29 | 21,823 | -0.52(-4.82%) |
Jul 27, 2010 | 11.25 | 11.34 | 10.71 | 10.81 | 36,289 | -0.14(-1.27%) |
Jul 26, 2010 | 10.38 | 10.97 | 10.22 | 10.95 | 43,588,464 | +0.71(+6.92%) |
Jul 23, 2010 | 9.393 | 10.29 | 9.315 | 10.24 | 64,179,584 | +0.70(+7.29%) |
Jul 22, 2010 | 9.019 | 9.637 | 9.012 | 9.547 | 42,844 | +0.92(+10.62%) |
Jul 21, 2010 | 9.334 | 9.381 | 8.557 | 8.630 | 64,416,348 | -0.47(-5.15%) |
Jul 20, 2010 | 8.315 | 9.159 | 8.204 | 9.099 | 69,395 | +0.44(+5.09%) |
Jul 19, 2010 | 8.664 | 8.746 | 8.187 | 8.659 | 50,331,468 | +0.07(+0.83%) |
Jul 16, 2010 | 8.588 | 9.464 | 8.498 | 8.588 | 72,067,088 | -0.87(-9.17%) |
Jul 15, 2010 | 9.947 | 9.955 | 9.272 | 9.455 | 56,581,924 | -0.43(-4.36%) |
Jul 14, 2010 | 9.921 | 10.09 | 9.666 | 9.886 | 37,378 | -0.10(-1.04%) |
Jul 13, 2010 | 9.526 | 10.11 | 9.417 | 9.990 | 47,509 | +0.44(+4.63%) |
Jul 12, 2010 | 9.379 | 9.571 | 8.870 | 9.548 | 48,500,452 | +0.11(+1.15%) |
Jul 09, 2010 | 9.439 | 9.445 | 8.948 | 9.439 | 43,245,944 | +0.41(+4.52%) |
Jul 08, 2010 | 8.960 | 9.107 | 8.647 | 9.031 | 33,009 | +0.38(+4.35%) |
Jul 07, 2010 | 7.924 | 8.682 | 7.924 | 8.654 | 57,101,936 | +0.79(+10.06%) |
Jul 06, 2010 | 8.621 | 8.825 | 7.704 | 7.863 | 35,850 | -0.32(-3.91%) |
Jul 02, 2010 | 8.183 | 8.633 | 8.024 | 8.183 | 60,071,348 | -0.26(-3.11%) |
Jul 01, 2010 | 8.675 | 8.758 | 7.799 | 8.446 | 97,332,312 | -0.19(-2.22%) |
Jun 30, 2010 | 8.872 | 9.282 | 8.547 | 8.637 | 82,789 | -0.26(-2.95%) |
Jun 29, 2010 | 8.898 | 9.606 | 8.751 | 8.900 | 43,950 | -1.39(-13.51%) |
Jun 25, 2010 | 10.29 | 10.41 | 9.642 | 10.29 | 60,472,128 | +0.50(+5.05%) |
Jun 24, 2010 | 10.01 | 10.26 | 9.722 | 9.796 | 35,246 | -0.47(-4.57%) |
Jun 23, 2010 | 10.30 | 10.66 | 9.917 | 10.27 | 60,080,388 | -0.12(-1.16%) |
Jun 22, 2010 | 11.20 | 11.55 | 10.33 | 10.39 | 40,869 | -0.68(-6.16%) |
Jun 21, 2010 | 11.96 | 12.02 | 10.87 | 11.07 | 54,805,712 | -0.35(-3.07%) |
Jun 18, 2010 | 11.42 | 11.70 | 11.23 | 11.42 | 32,936,638 | +0.04(+0.38%) |
Jun 17, 2010 | 11.55 | 11.61 | 10.99 | 11.38 | 11,207 | +0.02(+0.19%) |
Jun 16, 2010 | 11.20 | 11.70 | 11.13 | 11.35 | 40,913,808 | -0.11(-0.93%) |
Jun 15, 2010 | 10.98 | 11.58 | 10.84 | 11.46 | 51,498 | +0.78(+7.27%) |
Jun 14, 2010 | 10.92 | 11.25 | 10.61 | 10.68 | 49,162,744 | +0.18(+1.76%) |
Jun 11, 2010 | 9.732 | 10.53 | 9.670 | 10.50 | 44,870,408 | +0.41(+4.04%) |
Jun 10, 2010 | 9.637 | 10.10 | 9.528 | 10.09 | 39,716 | +0.96(+10.48%) |
Jun 09, 2010 | 9.341 | 9.801 | 8.993 | 9.135 | 64,972,432 | +0.03(+0.36%) |
Jun 08, 2010 | 9.239 | 9.448 | 8.614 | 9.102 | 81,763 | -0.06(-0.64%) |
Jun 07, 2010 | 10.07 | 10.17 | 9.133 | 9.161 | 57,040,480 | -0.76(-7.69%) |
Jun 04, 2010 | 9.924 | 11.04 | 9.824 | 9.924 | 69,140,648 | -1.66(-14.30%) |
Jun 03, 2010 | 11.31 | 11.75 | 11.13 | 11.58 | 53,099,932 | +0.35(+3.14%) |
Jun 02, 2010 | 10.54 | 11.24 | 10.24 | 11.23 | 94,575 | +0.89(+8.57%) |
Jun 01, 2010 | 11.04 | 11.49 | 10.33 | 10.34 | 63,368 | -1.04(-9.14%) |
May 28, 2010 | 11.38 | 11.86 | 11.10 | 11.38 | 58,721,908 | -0.45(-3.84%) |
May 27, 2010 | 11.26 | 11.84 | 11.02 | 11.84 | 55,914,824 | +1.37(+13.06%) |
May 26, 2010 | 10.53 | 11.27 | 10.31 | 10.47 | 58,547 | +0.05(+0.50%) |
May 25, 2010 | 9.746 | 10.44 | 9.225 | 10.42 | 156,714 | -0.01(-0.14%) |
May 24, 2010 | 10.71 | 11.03 | 10.39 | 10.43 | 47,380,208 | -0.43(-3.95%) |
May 21, 2010 | 9.893 | 11.14 | 9.749 | 10.86 | 77,514,272 | +0.44(+4.20%) |
May 20, 2010 | 11.32 | 11.49 | 10.39 | 10.42 | 199,741 | -1.86(-15.12%) |
May 19, 2010 | 12.56 | 12.97 | 11.73 | 12.28 | 61,974,692 | -0.51(-4.02%) |
May 18, 2010 | 14.02 | 14.14 | 12.60 | 12.79 | 109,015 | -0.69(-5.15%) |
May 17, 2010 | 13.66 | 13.98 | 12.38 | 13.49 | 47,157,056 | +0.07(+0.55%) |
May 14, 2010 | 13.41 | 13.97 | 12.85 | 13.41 | 51,077,616 | -0.83(-5.81%) |
May 13, 2010 | 14.57 | 14.96 | 14.03 | 14.24 | 17,306 | +0.56(+4.09%) |
May 12, 2010 | 13.65 | 14.71 | 13.60 | 13.68 | 37,432,964 | +0.26(+1.91%) |
May 11, 2010 | 13.55 | 14.01 | 13.35 | 13.43 | 11,608 | +0.23(+1.76%) |
May 10, 2010 | 12.69 | 13.19 | 12.61 | 13.19 | 40,964,204 | +1.90(+16.87%) |
May 07, 2010 | 12.01 | 12.52 | 10.90 | 11.29 | 71,713,920 | -1.13(-9.12%) |
May 06, 2010 | 12.42 | 14.05 | 12.42 | 12.42 | 19,290 | -1.38(-9.99%) |
May 05, 2010 | 13.97 | 14.51 | 13.69 | 13.80 | 42,400,800 | -0.72(-4.97%) |
May 04, 2010 | 15.34 | 15.35 | 14.24 | 14.52 | 52,612 | -1.51(-9.44%) |