Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 14.26 | 14.70 | 14.05 | 14.64 | 23,690,084 | +0.16(+1.13%) |
Jul 28, 2011 | 14.88 | 15.03 | 14.44 | 14.48 | 16,221,500 | -0.35(-2.36%) |
Jul 27, 2011 | 15.28 | 15.43 | 14.77 | 14.83 | 19,703,560 | -0.61(-3.93%) |
Jul 26, 2011 | 15.31 | 15.64 | 14.76 | 15.43 | 24,785,590 | -0.12(-0.75%) |
Jul 25, 2011 | 15.26 | 15.79 | 15.22 | 15.55 | 17,876,890 | -0.02(-0.11%) |
Jul 22, 2011 | 15.71 | 15.71 | 15.40 | 15.57 | 12,024,695 | -0.10(-0.67%) |
Jul 21, 2011 | 15.14 | 15.74 | 15.06 | 15.67 | 23,448,526 | +0.67(+4.47%) |
Jul 20, 2011 | 15.05 | 15.12 | 14.96 | 15.00 | 9,672,330 | +0.05(+0.35%) |
Jul 19, 2011 | 14.79 | 15.00 | 14.72 | 14.95 | 14,287,878 | +0.31(+2.11%) |
Jul 18, 2011 | 14.61 | 14.66 | 14.38 | 14.64 | 13,739,549 | -0.08(-0.55%) |
Jul 15, 2011 | 14.59 | 14.81 | 14.56 | 14.72 | 13,361,479 | +0.26(+1.77%) |
Jul 14, 2011 | 15.00 | 15.07 | 14.41 | 14.47 | 20,543,370 | -0.40(-2.67%) |
Jul 13, 2011 | 14.93 | 15.21 | 14.82 | 14.86 | 14,837,923 | +0.15(+1.03%) |
Jul 12, 2011 | 14.61 | 14.92 | 14.54 | 14.71 | 14,018,527 | -0.05(-0.32%) |
Jul 11, 2011 | 14.93 | 15.01 | 14.68 | 14.76 | 11,018,342 | -0.50(-3.28%) |
Jul 08, 2011 | 15.09 | 15.28 | 15.00 | 15.26 | 16,035,513 | -0.08(-0.53%) |
Jul 07, 2011 | 14.97 | 15.37 | 14.93 | 15.34 | 17,048,640 | +0.59(+4.03%) |
Jul 06, 2011 | 14.84 | 14.95 | 14.68 | 14.75 | 11,079,969 | -0.11(-0.75%) |
Jul 05, 2011 | 14.94 | 15.00 | 14.69 | 14.86 | 13,295,266 | -0.17(-1.16%) |
Jul 01, 2011 | 14.90 | 15.10 | 14.58 | 15.03 | 15,353,722 | +0.13(+0.86%) |
Jun 30, 2011 | 14.62 | 14.94 | 14.61 | 14.90 | 14,280,351 | +0.36(+2.49%) |
Jun 29, 2011 | 14.48 | 14.69 | 14.13 | 14.54 | 18,563,694 | +0.20(+1.42%) |
Jun 28, 2011 | 13.94 | 14.41 | 13.91 | 14.34 | 16,924,474 | +0.52(+3.80%) |
Jun 27, 2011 | 13.50 | 13.89 | 13.47 | 13.81 | 15,214,421 | +0.30(+2.24%) |
Jun 24, 2011 | 14.40 | 14.49 | 13.38 | 13.51 | 28,911,238 | -0.92(-6.38%) |
Jun 23, 2011 | 14.30 | 14.46 | 13.91 | 14.43 | 23,245,708 | -0.11(-0.76%) |
Jun 22, 2011 | 14.52 | 14.81 | 14.42 | 14.54 | 14,369,996 | +0.03(+0.24%) |
Jun 21, 2011 | 14.25 | 14.55 | 14.21 | 14.51 | 12,775,953 | +0.38(+2.68%) |
Jun 20, 2011 | 13.99 | 14.13 | 13.96 | 14.13 | 10,713,106 | +0.08(+0.58%) |
Jun 17, 2011 | 14.25 | 14.35 | 13.85 | 14.05 | 18,070,646 | -0.04(-0.29%) |
Jun 16, 2011 | 14.16 | 14.40 | 13.90 | 14.09 | 12,967,077 | -0.10(-0.70%) |
Jun 15, 2011 | 14.54 | 14.65 | 14.10 | 14.19 | 16,870,568 | -0.54(-3.64%) |
Jun 14, 2011 | 14.38 | 14.90 | 14.38 | 14.72 | 27,204,912 | +0.54(+3.82%) |
Jun 13, 2011 | 14.56 | 14.80 | 14.07 | 14.18 | 17,268,872 | -0.37(-2.52%) |
Jun 10, 2011 | 14.68 | 14.76 | 14.44 | 14.55 | 11,888,740 | -0.26(-1.73%) |
Jun 09, 2011 | 14.68 | 15.04 | 14.65 | 14.80 | 12,843,987 | +0.14(+0.95%) |
Jun 08, 2011 | 14.89 | 15.06 | 14.60 | 14.66 | 11,507,215 | -0.24(-1.60%) |
Jun 07, 2011 | 14.73 | 15.11 | 14.71 | 14.90 | 13,834,076 | +0.27(+1.87%) |
Jun 06, 2011 | 15.25 | 15.37 | 14.52 | 14.63 | 20,128,068 | -0.72(-4.67%) |
Jun 03, 2011 | 15.18 | 15.56 | 15.05 | 15.35 | 10,056,465 | +0.29(+1.90%) |
May 24, 2011 | 15.30 | 15.49 | 14.99 | 15.06 | 12,606,007 | -0.05(-0.35%) |
May 23, 2011 | 14.98 | 15.13 | 14.69 | 15.11 | 12,796,133 | -0.07(-0.46%) |
May 20, 2011 | 15.45 | 15.48 | 15.10 | 15.18 | 17,520,332 | -0.27(-1.74%) |
May 19, 2011 | 15.61 | 15.65 | 15.28 | 15.45 | 12,527,357 | -0.04(-0.26%) |
May 18, 2011 | 15.22 | 15.62 | 15.22 | 15.49 | 18,224,430 | +0.40(+2.63%) |
May 17, 2011 | 15.18 | 15.40 | 14.91 | 15.09 | 21,867,594 | -0.19(-1.26%) |
May 16, 2011 | 15.48 | 15.76 | 15.25 | 15.29 | 14,046,489 | -0.23(-1.50%) |
May 13, 2011 | 15.66 | 15.87 | 15.39 | 15.52 | 16,032,405 | +0.09(+0.57%) |
May 12, 2011 | 15.62 | 15.65 | 15.23 | 15.43 | 19,026,540 | -0.31(-1.96%) |
May 11, 2011 | 16.41 | 16.56 | 15.71 | 15.74 | 25,339,578 | -0.83(-4.99%) |
May 10, 2011 | 16.28 | 16.70 | 16.18 | 16.57 | 22,225,630 | +0.47(+2.89%) |
May 09, 2011 | 15.62 | 16.14 | 15.62 | 16.10 | 16,239,444 | +0.52(+3.32%) |
May 06, 2011 | 15.54 | 16.01 | 15.44 | 15.58 | 15,781,947 | +0.28(+1.82%) |
May 05, 2011 | 15.33 | 15.57 | 14.99 | 15.30 | 19,690,284 | -0.22(-1.42%) |
May 04, 2011 | 15.82 | 15.82 | 15.21 | 15.53 | 23,014,846 | -0.30(-1.91%) |
May 03, 2011 | 16.28 | 16.29 | 15.70 | 15.83 | 13,890,827 | -0.45(-2.75%) |
May 02, 2011 | 16.26 | 16.32 | 16.18 | 16.28 | 12,564,745 | -0.19(-1.13%) |
Apr 29, 2011 | 16.36 | 16.52 | 16.32 | 16.46 | 11,495,238 | +0.09(+0.57%) |
Apr 28, 2011 | 16.26 | 16.53 | 16.05 | 16.37 | 12,991,823 | +0.08(+0.46%) |
Apr 27, 2011 | 16.65 | 16.65 | 15.94 | 16.29 | 24,298,008 | -0.01(-0.04%) |
Apr 26, 2011 | 17.05 | 17.19 | 16.20 | 16.30 | 36,506,740 | -0.63(-3.74%) |
Apr 25, 2011 | 16.86 | 16.97 | 16.58 | 16.93 | 21,117,140 | +0.05(+0.28%) |
Apr 21, 2011 | 16.60 | 16.93 | 16.55 | 16.89 | 17,221,640 | +0.38(+2.33%) |
Apr 20, 2011 | 16.36 | 16.55 | 16.26 | 16.50 | 17,732,302 | +0.37(+2.27%) |
Apr 19, 2011 | 15.67 | 16.17 | 15.57 | 16.14 | 23,534,134 | +0.38(+2.44%) |
Apr 18, 2011 | 15.80 | 15.88 | 15.50 | 15.75 | 14,380,131 | -0.27(-1.67%) |
Apr 15, 2011 | 16.13 | 16.18 | 15.90 | 16.02 | 12,449,650 | -0.03(-0.22%) |
Apr 14, 2011 | 16.12 | 16.16 | 15.78 | 16.06 | 16,319,752 | -0.23(-1.39%) |
Apr 13, 2011 | 15.99 | 16.36 | 15.90 | 16.28 | 18,150,654 | +0.48(+3.06%) |
Apr 12, 2011 | 15.86 | 16.22 | 15.65 | 15.80 | 24,731,876 | -0.23(-1.45%) |
Apr 11, 2011 | 16.36 | 16.61 | 16.01 | 16.03 | 21,182,278 | -0.37(-2.23%) |
Apr 08, 2011 | 16.89 | 16.99 | 16.12 | 16.40 | 33,148,284 | -0.47(-2.76%) |
Apr 07, 2011 | 17.23 | 17.26 | 16.68 | 16.86 | 20,123,594 | -0.48(-2.78%) |
Apr 06, 2011 | 17.88 | 18.10 | 17.30 | 17.35 | 21,976,474 | -0.40(-2.23%) |
Apr 05, 2011 | 17.63 | 17.86 | 17.50 | 17.74 | 17,652,400 | +0.25(+1.43%) |
Apr 04, 2011 | 17.54 | 17.61 | 17.41 | 17.49 | 12,149,499 | +0.03(+0.17%) |
Apr 01, 2011 | 17.49 | 17.61 | 17.33 | 17.46 | 15,246,992 | +0.12(+0.67%) |
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%) |