Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.34 | 11.48 | 11.31 | 11.46 | 35,772,956 | +0.05(+0.47%) |
Oct 28, 2010 | 11.28 | 11.43 | 11.14 | 11.41 | 49,500,284 | +0.17(+1.50%) |
Oct 27, 2010 | 10.96 | 11.26 | 10.91 | 11.24 | 63,373,364 | +0.52(+4.83%) |
Oct 25, 2010 | 10.62 | 10.78 | 10.62 | 10.72 | 47,696,944 | -0.05(-0.50%) |
Oct 22, 2010 | 10.46 | 10.78 | 10.44 | 10.77 | 49,425,728 | +0.34(+3.22%) |
Oct 21, 2010 | 10.54 | 10.91 | 10.43 | 10.44 | 138,188,112 | +0.59(+5.98%) |
Oct 20, 2010 | 9.802 | 9.940 | 9.783 | 9.848 | 43,933,224 | +0.05(+0.51%) |
Oct 19, 2010 | 9.829 | 9.863 | 9.645 | 9.798 | 37,507,100 | -0.07(-0.74%) |
Oct 18, 2010 | 9.921 | 9.978 | 9.763 | 9.871 | 21,194,412 | +0.02(+0.16%) |
Oct 15, 2010 | 9.859 | 9.940 | 9.787 | 9.856 | 36,022,320 | +0.16(+1.60%) |
Oct 14, 2010 | 9.602 | 9.852 | 9.595 | 9.700 | 34,998,176 | +0.16(+1.63%) |
Oct 13, 2010 | 9.418 | 9.621 | 9.382 | 9.545 | 26,398,414 | +0.16(+1.74%) |
Oct 12, 2010 | 9.314 | 9.437 | 9.242 | 9.382 | 31,729,182 | +0.06(+0.64%) |
Oct 11, 2010 | 9.418 | 9.495 | 9.295 | 9.322 | 23,025,760 | -0.12(-1.30%) |
Oct 08, 2010 | 9.518 | 9.518 | 9.330 | 9.445 | 18,547,918 | -0.05(-0.57%) |
Oct 07, 2010 | 9.430 | 9.545 | 9.384 | 9.499 | 26,025,360 | +0.12(+1.23%) |
Oct 06, 2010 | 9.464 | 9.510 | 9.307 | 9.384 | 30,981,014 | -0.05(-0.57%) |
Oct 05, 2010 | 9.376 | 9.460 | 9.303 | 9.437 | 31,528,302 | +0.20(+2.12%) |
Oct 04, 2010 | 9.384 | 9.395 | 9.184 | 9.242 | 22,952,966 | -0.15(-1.55%) |
Oct 01, 2010 | 9.441 | 9.479 | 9.284 | 9.387 | 27,142,876 | +0.02(+0.25%) |
Sep 30, 2010 | 9.629 | 9.656 | 9.307 | 9.364 | 40,479,624 | -0.23(-2.36%) |
Sep 29, 2010 | 9.502 | 9.648 | 9.430 | 9.591 | 28,846,946 | +0.05(+0.48%) |
Sep 28, 2010 | 9.526 | 9.591 | 9.324 | 9.545 | 27,663,158 | +0.04(+0.40%) |
Sep 27, 2010 | 9.483 | 9.556 | 9.414 | 9.506 | 22,374,180 | +0.01(+0.12%) |
Sep 24, 2010 | 9.403 | 9.526 | 9.295 | 9.495 | 31,900,724 | +0.19(+2.02%) |
Sep 23, 2010 | 9.276 | 9.403 | 9.222 | 9.307 | 32,952,742 | -0.03(-0.37%) |
Sep 22, 2010 | 9.172 | 9.387 | 8.973 | 9.341 | 68,854,736 | -0.15(-1.62%) |
Sep 21, 2010 | 9.472 | 9.552 | 9.422 | 9.495 | 28,730,862 | +0.03(+0.37%) |
Sep 20, 2010 | 9.314 | 9.487 | 9.295 | 9.460 | 26,040,288 | +0.17(+1.78%) |
Sep 17, 2010 | 9.245 | 9.353 | 9.207 | 9.295 | 45,229,536 | +0.01(+0.12%) |
Sep 15, 2010 | 9.226 | 9.318 | 9.180 | 9.284 | 26,387,158 | -0.02(-0.25%) |
Sep 14, 2010 | 9.272 | 9.359 | 9.226 | 9.307 | 38,922,228 | -0.02(-0.21%) |
Sep 13, 2010 | 9.211 | 9.391 | 9.207 | 9.326 | 28,823,980 | +0.08(+0.83%) |
Sep 10, 2010 | 9.337 | 9.422 | 9.195 | 9.249 | 27,986,066 | -0.08(-0.82%) |
Sep 09, 2010 | 9.449 | 9.453 | 9.186 | 9.326 | 37,859,540 | -0.10(-1.10%) |
Sep 08, 2010 | 9.215 | 9.433 | 9.176 | 9.430 | 60,723,416 | +0.40(+4.42%) |
Sep 07, 2010 | 9.207 | 9.219 | 8.999 | 9.030 | 36,516,132 | -0.23(-2.49%) |
Sep 03, 2010 | 9.307 | 9.395 | 9.192 | 9.261 | 44,285,860 | +0.03(+0.29%) |
Sep 02, 2010 | 9.180 | 9.238 | 9.119 | 9.234 | 36,933,412 | +0.01(+0.12%) |
Sep 01, 2010 | 8.911 | 9.226 | 8.911 | 9.222 | 55,986,704 | +0.31(+3.44%) |
Aug 31, 2010 | 8.827 | 8.927 | 8.727 | 8.915 | 43,745,828 | +0.04(+0.43%) |
Aug 30, 2010 | 8.904 | 9.023 | 8.869 | 8.877 | 36,838,708 | -0.02(-0.22%) |
Aug 27, 2010 | 8.766 | 8.904 | 8.585 | 8.896 | 47,053,828 | +0.17(+1.98%) |
Aug 26, 2010 | 8.923 | 9.004 | 8.720 | 8.723 | 58,871,868 | -0.17(-1.86%) |
Aug 25, 2010 | 8.720 | 8.938 | 8.693 | 8.888 | 41,574,724 | +0.11(+1.27%) |
Aug 24, 2010 | 8.835 | 8.938 | 8.743 | 8.777 | 40,868,376 | -0.15(-1.72%) |
Aug 23, 2010 | 8.992 | 9.061 | 8.910 | 8.931 | 36,956,916 | -0.04(-0.43%) |
Aug 20, 2010 | 8.808 | 9.000 | 8.800 | 8.969 | 53,606,700 | +0.09(+1.03%) |
Aug 19, 2010 | 8.654 | 8.923 | 8.639 | 8.878 | 65,660,620 | +0.15(+1.73%) |
Aug 18, 2010 | 8.589 | 8.774 | 8.496 | 8.727 | 44,342,140 | +0.15(+1.74%) |
Aug 17, 2010 | 8.474 | 8.624 | 8.474 | 8.578 | 50,152,672 | +0.12(+1.36%) |
Aug 16, 2010 | 8.236 | 8.635 | 8.213 | 8.462 | 68,578,480 | +0.21(+2.56%) |
Aug 13, 2010 | 8.213 | 8.336 | 8.182 | 8.251 | 32,794,776 | -0.03(-0.42%) |
Aug 12, 2010 | 8.213 | 8.390 | 8.186 | 8.286 | 42,205,020 | +0.13(+1.60%) |
Aug 11, 2010 | 8.248 | 8.267 | 8.140 | 8.155 | 27,485,184 | -0.25(-3.02%) |
Aug 10, 2010 | 8.428 | 8.482 | 8.301 | 8.410 | 32,707,596 | -0.03(-0.31%) |
Aug 09, 2010 | 8.388 | 8.683 | 8.336 | 8.436 | 58,076,456 | +0.20(+2.47%) |
Aug 06, 2010 | 7.964 | 8.240 | 7.948 | 8.232 | 30,863,652 | +0.15(+1.80%) |
Aug 05, 2010 | 8.059 | 8.102 | 7.944 | 8.086 | 20,484,706 | -0.01(-0.14%) |
Aug 04, 2010 | 8.071 | 8.144 | 8.025 | 8.098 | 32,243,362 | +0.05(+0.62%) |
Aug 03, 2010 | 8.205 | 8.255 | 8.029 | 8.048 | 32,258,692 | -0.19(-2.28%) |
Aug 02, 2010 | 8.167 | 8.282 | 8.129 | 8.236 | 26,956,738 | +0.21(+2.63%) |
Jul 30, 2010 | 7.921 | 8.113 | 7.880 | 8.025 | 26,724,178 | +0.05(+0.67%) |
Jul 29, 2010 | 8.067 | 8.136 | 7.887 | 7.971 | 30,964,336 | -0.10(-1.28%) |
Jul 28, 2010 | 8.036 | 8.094 | 7.990 | 8.075 | 23,488,564 | +0.00(+0.00%) |
Jul 27, 2010 | 8.171 | 8.178 | 8.017 | 8.075 | 23,543,328 | -0.04(-0.47%) |
Jul 26, 2010 | 8.056 | 8.113 | 8.006 | 8.113 | 20,231,354 | +0.02(+0.24%) |
Jul 23, 2010 | 7.994 | 8.102 | 7.860 | 8.094 | 33,499,086 | +0.06(+0.72%) |
Jul 22, 2010 | 8.098 | 8.267 | 7.975 | 8.036 | 65,305,132 | +0.30(+3.82%) |
Jul 21, 2010 | 7.948 | 8.040 | 7.687 | 7.741 | 62,201,908 | -0.24(-2.98%) |
Jul 20, 2010 | 7.691 | 8.002 | 7.645 | 7.979 | 40,374,680 | +0.15(+1.91%) |
Jul 19, 2010 | 7.741 | 7.883 | 7.722 | 7.829 | 25,208,334 | +0.12(+1.54%) |
Jul 16, 2010 | 8.075 | 8.090 | 7.699 | 7.710 | 48,644,052 | -0.36(-4.47%) |
Jul 15, 2010 | 8.152 | 8.155 | 7.937 | 8.071 | 39,977,640 | -0.03(-0.37%) |
Jul 14, 2010 | 8.067 | 8.236 | 7.941 | 8.101 | 40,797,356 | +0.04(+0.47%) |
Jul 13, 2010 | 7.848 | 8.109 | 7.848 | 8.063 | 41,720,624 | +0.30(+3.91%) |
Jul 12, 2010 | 7.745 | 7.845 | 7.699 | 7.760 | 28,724,336 | -0.03(-0.34%) |
Jul 09, 2010 | 7.653 | 7.795 | 7.572 | 7.787 | 41,546,536 | +0.15(+2.01%) |
Jul 08, 2010 | 7.626 | 7.752 | 7.538 | 7.633 | 42,887,052 | +0.03(+0.40%) |
Jul 07, 2010 | 7.396 | 7.614 | 7.353 | 7.603 | 43,126,756 | +0.18(+2.38%) |
Jul 06, 2010 | 7.538 | 7.599 | 7.357 | 7.426 | 39,494,132 | +0.03(+0.47%) |
Jul 02, 2010 | 7.584 | 7.584 | 7.388 | 7.392 | 41,921,488 | -0.15(-1.93%) |
Jul 01, 2010 | 7.522 | 7.587 | 7.315 | 7.538 | 67,765,664 | +0.01(+0.15%) |
Jun 30, 2010 | 7.541 | 7.733 | 7.507 | 7.526 | 53,833,296 | -0.03(-0.41%) |
Jun 29, 2010 | 7.791 | 7.814 | 7.499 | 7.557 | 81,843,464 | -0.48(-6.03%) |
Jun 25, 2010 | 8.025 | 8.102 | 7.883 | 8.041 | 43,345,512 | +0.04(+0.44%) |
Jun 24, 2010 | 8.140 | 8.201 | 7.910 | 8.006 | 41,751,348 | -0.18(-2.25%) |
Jun 23, 2010 | 8.267 | 8.347 | 8.129 | 8.190 | 30,201,528 | -0.08(-1.02%) |
Jun 22, 2010 | 8.449 | 8.482 | 8.263 | 8.274 | 26,590,928 | -0.12(-1.42%) |
Jun 21, 2010 | 8.612 | 8.685 | 8.328 | 8.393 | 36,125,524 | -0.11(-1.31%) |
Jun 18, 2010 | 8.505 | 8.593 | 8.455 | 8.505 | 36,183,832 | +0.02(+0.27%) |
Jun 17, 2010 | 8.578 | 8.578 | 8.407 | 8.482 | 25,534,986 | -0.01(-0.14%) |
Jun 16, 2010 | 8.555 | 8.604 | 8.447 | 8.493 | 44,275,488 | -0.10(-1.16%) |
Jun 15, 2010 | 8.558 | 8.604 | 8.443 | 8.593 | 50,878,812 | +0.07(+0.81%) |
Jun 14, 2010 | 8.750 | 8.796 | 8.504 | 8.524 | 34,867,464 | -0.17(-1.94%) |
Jun 11, 2010 | 8.443 | 8.708 | 8.439 | 8.693 | 47,054,408 | +0.14(+1.66%) |
Jun 10, 2010 | 8.424 | 8.589 | 8.424 | 8.551 | 44,447,368 | +0.19(+2.30%) |
Jun 09, 2010 | 8.393 | 8.585 | 8.336 | 8.359 | 58,038,056 | +0.03(+0.41%) |
Jun 08, 2010 | 8.259 | 8.336 | 8.033 | 8.324 | 75,195,128 | +0.05(+0.65%) |
Jun 07, 2010 | 8.443 | 8.555 | 8.217 | 8.271 | 69,924,064 | -0.17(-2.00%) |
Jun 04, 2010 | 8.424 | 8.766 | 8.405 | 8.439 | 146,839,456 | -0.07(-0.86%) |
Jun 03, 2010 | 8.259 | 8.512 | 8.140 | 8.512 | 62,205,312 | +0.36(+4.38%) |
Jun 02, 2010 | 8.071 | 8.159 | 7.944 | 8.155 | 32,293,344 | +0.11(+1.38%) |
Jun 01, 2010 | 8.067 | 8.271 | 8.029 | 8.044 | 30,857,860 | -0.17(-2.10%) |
May 28, 2010 | 8.409 | 8.424 | 8.113 | 8.217 | 38,657,396 | -0.19(-2.28%) |
May 27, 2010 | 8.355 | 8.413 | 8.286 | 8.409 | 36,441,136 | +0.20(+2.48%) |
May 26, 2010 | 8.340 | 8.459 | 8.175 | 8.205 | 46,251,528 | -0.08(-0.97%) |
May 25, 2010 | 7.964 | 8.294 | 7.891 | 8.286 | 64,715,576 | +0.09(+1.08%) |
May 24, 2010 | 8.186 | 8.374 | 8.106 | 8.198 | 53,337,172 | -0.02(-0.28%) |
May 21, 2010 | 7.795 | 8.244 | 7.795 | 8.221 | 75,508,632 | +0.23(+2.93%) |
May 20, 2010 | 7.873 | 8.235 | 7.829 | 7.987 | 89,553,656 | -0.32(-3.84%) |
May 19, 2010 | 8.443 | 8.489 | 8.242 | 8.305 | 81,523,896 | -0.20(-2.39%) |
May 18, 2010 | 8.685 | 8.739 | 8.493 | 8.508 | 44,279,792 | -0.13(-1.51%) |
May 17, 2010 | 8.505 | 8.650 | 8.439 | 8.639 | 38,253,696 | +0.10(+1.17%) |
May 14, 2010 | 8.677 | 8.693 | 8.474 | 8.539 | 45,813,352 | -0.17(-1.90%) |
May 13, 2010 | 8.888 | 8.946 | 8.697 | 8.704 | 52,383,908 | +0.07(+0.76%) |
May 12, 2010 | 8.647 | 8.674 | 8.532 | 8.639 | 29,070,426 | +0.05(+0.58%) |
May 11, 2010 | 8.704 | 8.750 | 8.432 | 8.589 | 33,903,344 | +0.02(+0.22%) |
May 10, 2010 | 8.543 | 8.762 | 8.489 | 8.570 | 52,079,568 | +0.33(+3.96%) |
May 07, 2010 | 8.501 | 8.712 | 8.155 | 8.244 | 78,485,008 | -0.30(-3.55%) |
May 06, 2010 | 8.674 | 8.885 | 7.891 | 8.547 | 78,378,336 | -0.15(-1.72%) |
May 05, 2010 | 8.831 | 8.923 | 8.662 | 8.697 | 66,436,628 | -0.16(-1.82%) |
May 04, 2010 | 8.911 | 8.931 | 8.620 | 8.858 | 97,310,896 | -0.32(-3.47%) |
May 03, 2010 | 9.076 | 9.249 | 9.065 | 9.176 | 28,483,994 | +0.05(+0.55%) |
Apr 30, 2010 | 9.268 | 9.345 | 9.123 | 9.126 | 39,829,756 | -0.18(-1.90%) |
Apr 29, 2010 | 9.211 | 9.330 | 9.123 | 9.303 | 43,707,788 | +0.10(+1.04%) |
Apr 28, 2010 | 9.172 | 9.226 | 9.092 | 9.207 | 43,242,704 | +0.08(+0.91%) |
Apr 27, 2010 | 9.364 | 9.403 | 9.080 | 9.124 | 68,424,152 | -0.30(-3.21%) |
Apr 26, 2010 | 9.376 | 9.514 | 9.284 | 9.426 | 57,196,644 | +0.00(+0.04%) |
Apr 23, 2010 | 9.499 | 9.526 | 9.368 | 9.422 | 67,894,320 | -0.09(-0.93%) |
Apr 22, 2010 | 9.379 | 9.523 | 9.172 | 9.510 | 147,705,936 | -0.58(-5.74%) |
Apr 21, 2010 | 10.11 | 10.20 | 9.940 | 10.09 | 69,906,512 | -0.04(-0.42%) |
Apr 20, 2010 | 10.16 | 10.20 | 10.06 | 10.13 | 33,320,098 | +0.03(+0.30%) |
Apr 19, 2010 | 10.06 | 10.12 | 9.882 | 10.10 | 30,013,304 | -0.00(-0.04%) |
Apr 16, 2010 | 10.35 | 10.37 | 10.06 | 10.11 | 53,140,760 | -0.25(-2.41%) |
Apr 15, 2010 | 10.43 | 10.44 | 10.33 | 10.35 | 36,726,360 | -0.02(-0.22%) |
Apr 14, 2010 | 10.30 | 10.40 | 10.25 | 10.38 | 38,405,768 | +0.15(+1.50%) |
Apr 13, 2010 | 10.18 | 10.22 | 10.07 | 10.22 | 30,197,234 | +0.00(+0.04%) |
Apr 12, 2010 | 10.22 | 10.28 | 10.17 | 10.22 | 20,873,834 | +0.03(+0.29%) |
Apr 09, 2010 | 10.15 | 10.21 | 10.09 | 10.19 | 24,858,404 | +0.04(+0.35%) |
Apr 08, 2010 | 10.12 | 10.26 | 10.04 | 10.15 | 52,096,048 | -0.15(-1.45%) |
Apr 07, 2010 | 10.39 | 10.43 | 10.23 | 10.30 | 46,131,888 | -0.16(-1.54%) |
Apr 06, 2010 | 10.44 | 10.54 | 10.32 | 10.47 | 40,105,980 | -0.04(-0.37%) |
Apr 05, 2010 | 10.17 | 10.62 | 10.17 | 10.50 | 33,327,190 | +0.31(+3.01%) |
Apr 01, 2010 | 10.41 | 10.20 | 10.20 | 10.20 | 89,317,368 | -0.15(-1.47%) |
Mar 31, 2010 | 10.36 | 10.44 | 10.30 | 10.35 | 20,970,216 | -0.07(-0.64%) |
Mar 30, 2010 | 10.55 | 10.55 | 10.34 | 10.42 | 28,588,158 | -0.05(-0.51%) |
Mar 29, 2010 | 10.55 | 10.56 | 10.43 | 10.47 | 29,525,406 | -0.07(-0.62%) |
Mar 26, 2010 | 10.60 | 10.65 | 10.47 | 10.53 | 29,989,650 | -0.04(-0.40%) |
Mar 25, 2010 | 10.63 | 10.89 | 10.57 | 10.58 | 84,078,208 | +0.24(+2.30%) |
Mar 24, 2010 | 10.35 | 10.44 | 10.31 | 10.34 | 31,138,062 | -0.04(-0.41%) |
Mar 23, 2010 | 10.37 | 10.45 | 10.25 | 10.38 | 28,511,836 | -0.01(-0.07%) |
Mar 22, 2010 | 10.26 | 10.44 | 10.22 | 10.39 | 36,003,992 | -0.05(-0.45%) |
Mar 19, 2010 | 10.61 | 10.66 | 10.38 | 10.44 | 56,317,696 | -0.10(-0.97%) |
Mar 18, 2010 | 10.42 | 10.55 | 10.33 | 10.54 | 31,357,862 | +0.18(+1.77%) |
Mar 17, 2010 | 10.29 | 10.50 | 10.27 | 10.36 | 40,052,940 | +0.07(+0.71%) |
Mar 16, 2010 | 10.18 | 10.31 | 10.07 | 10.28 | 47,835,104 | +0.20(+1.95%) |
Mar 15, 2010 | 9.967 | 10.22 | 9.898 | 10.09 | 49,856,280 | +0.12(+1.19%) |
Mar 12, 2010 | 9.821 | 9.978 | 9.787 | 9.967 | 39,588,160 | +0.20(+2.08%) |
Mar 11, 2010 | 9.760 | 9.967 | 9.656 | 9.763 | 58,917,288 | -0.05(-0.47%) |
Mar 10, 2010 | 9.771 | 9.905 | 9.717 | 9.810 | 35,645,072 | +0.02(+0.20%) |
Mar 09, 2010 | 9.464 | 9.875 | 9.460 | 9.790 | 56,312,480 | +0.26(+2.70%) |
Mar 08, 2010 | 9.374 | 9.572 | 9.364 | 9.533 | 29,366,058 | +0.08(+0.85%) |
Mar 05, 2010 | 9.134 | 9.573 | 9.134 | 9.453 | 60,633,064 | +0.33(+3.57%) |
Mar 04, 2010 | 8.831 | 9.134 | 8.812 | 9.126 | 30,793,344 | +0.10(+1.15%) |
Mar 03, 2010 | 9.050 | 9.188 | 8.961 | 9.023 | 38,595,460 | -0.18(-2.00%) |
Mar 02, 2010 | 9.138 | 9.257 | 9.134 | 9.207 | 39,616,356 | +0.04(+0.46%) |
Mar 01, 2010 | 8.873 | 9.184 | 8.812 | 9.165 | 48,965,544 | +0.33(+3.74%) |
Feb 26, 2010 | 8.814 | 8.846 | 8.681 | 8.835 | 41,176,044 | +0.01(+0.09%) |
Feb 25, 2010 | 8.827 | 8.839 | 8.662 | 8.827 | 41,896,000 | -0.10(-1.12%) |
Feb 24, 2010 | 8.862 | 8.977 | 8.789 | 8.927 | 26,403,694 | +0.14(+1.62%) |
Feb 23, 2010 | 8.885 | 8.904 | 8.708 | 8.785 | 27,043,048 | -0.15(-1.68%) |
Feb 22, 2010 | 8.988 | 9.019 | 8.854 | 8.934 | 37,551,716 | -0.05(-0.60%) |
Feb 19, 2010 | 8.793 | 9.015 | 8.620 | 8.988 | 51,503,268 | +0.22(+2.54%) |
Feb 18, 2010 | 8.769 | 8.785 | 8.643 | 8.766 | 23,423,284 | +0.06(+0.71%) |
Feb 17, 2010 | 8.639 | 8.731 | 8.585 | 8.704 | 30,707,768 | +0.06(+0.71%) |
Feb 16, 2010 | 8.439 | 8.647 | 8.439 | 8.643 | 37,770,476 | +0.29(+3.45%) |
Feb 12, 2010 | 8.347 | 8.355 | 8.355 | 8.355 | 110,769,520 | -0.14(-1.63%) |
Feb 11, 2010 | 8.370 | 8.516 | 8.267 | 8.493 | 33,760,748 | +0.07(+0.77%) |
Feb 10, 2010 | 8.562 | 8.593 | 8.347 | 8.428 | 40,677,928 | -0.16(-1.83%) |
Feb 09, 2010 | 8.739 | 8.789 | 8.535 | 8.585 | 31,427,024 | -0.05(-0.53%) |
Feb 08, 2010 | 8.723 | 8.808 | 8.616 | 8.631 | 22,056,292 | -0.08(-0.97%) |
Feb 05, 2010 | 8.604 | 8.746 | 8.535 | 8.716 | 40,657,696 | +0.10(+1.17%) |
Feb 04, 2010 | 8.808 | 8.938 | 8.597 | 8.615 | 51,106,312 | -0.30(-3.37%) |
Feb 03, 2010 | 8.814 | 8.946 | 8.781 | 8.915 | 37,484,064 | +0.06(+0.65%) |
Feb 02, 2010 | 8.846 | 8.954 | 8.796 | 8.858 | 30,656,476 | -0.03(-0.39%) |
Feb 01, 2010 | 8.793 | 8.973 | 8.789 | 8.892 | 28,787,658 | +0.06(+0.65%) |
Jan 29, 2010 | 9.000 | 9.211 | 8.777 | 8.835 | 58,844,488 | -0.12(-1.33%) |
Jan 28, 2010 | 9.211 | 9.241 | 8.858 | 8.954 | 52,956,132 | -0.25(-2.67%) |
Jan 27, 2010 | 9.138 | 9.307 | 9.069 | 9.199 | 54,221,476 | -0.04(-0.42%) |
Jan 26, 2010 | 9.030 | 9.349 | 9.007 | 9.238 | 59,874,864 | +0.15(+1.60%) |
Jan 25, 2010 | 9.100 | 9.169 | 8.965 | 9.092 | 47,864,380 | +0.04(+0.47%) |
Jan 22, 2010 | 9.211 | 9.280 | 8.910 | 9.050 | 62,977,292 | -0.21(-2.28%) |
Jan 21, 2010 | 9.176 | 9.424 | 9.076 | 9.261 | 170,608,576 | +0.73(+8.55%) |
Jan 20, 2010 | 8.900 | 8.900 | 8.512 | 8.532 | 99,753,232 | -0.40(-4.43%) |
Jan 19, 2010 | 8.551 | 8.977 | 8.551 | 8.927 | 54,621,896 | +0.30(+3.52%) |
Jan 15, 2010 | 8.823 | 8.624 | 8.624 | 8.624 | 167,428,176 | -0.16(-1.79%) |
Jan 14, 2010 | 9.019 | 9.019 | 8.769 | 8.781 | 46,162,340 | -0.28(-3.05%) |
Jan 13, 2010 | 8.954 | 9.069 | 8.869 | 9.057 | 27,003,046 | +0.16(+1.77%) |
Jan 12, 2010 | 8.977 | 8.996 | 8.812 | 8.900 | 28,043,606 | -0.10(-1.11%) |
Jan 11, 2010 | 9.030 | 9.115 | 8.923 | 9.000 | 20,102,538 | -0.02(-0.26%) |
Jan 08, 2010 | 8.900 | 9.073 | 8.865 | 9.023 | 33,431,110 | +0.11(+1.21%) |
Jan 07, 2010 | 9.015 | 9.015 | 8.892 | 8.915 | 27,657,298 | -0.10(-1.15%) |
Jan 06, 2010 | 9.069 | 9.134 | 8.996 | 9.019 | 28,916,806 | -0.06(-0.63%) |
Jan 05, 2010 | 9.130 | 9.172 | 9.019 | 9.076 | 29,261,828 | -0.10(-1.05%) |
Jan 04, 2010 | 9.103 | 9.203 | 9.065 | 9.172 | 24,688,342 | +0.14(+1.57%) |
Dec 31, 2009 | 9.207 | 9.030 | 9.030 | 9.030 | 37,087,764 | -0.10(-1.13%) |
Dec 30, 2009 | 9.069 | 9.172 | 9.057 | 9.134 | 16,173,094 | +0.05(+0.51%) |
Dec 29, 2009 | 9.123 | 9.161 | 9.069 | 9.088 | 15,515,576 | -0.07(-0.80%) |
Dec 28, 2009 | 9.161 | 9.211 | 9.111 | 9.161 | 15,736,747 | -0.01(-0.08%) |
Dec 24, 2009 | 9.253 | 9.253 | 9.142 | 9.169 | 9,227,757 | -0.03(-0.33%) |
Dec 23, 2009 | 8.842 | 9.303 | 8.839 | 9.199 | 59,767,812 | +0.40(+4.58%) |
Dec 22, 2009 | 8.766 | 8.854 | 8.743 | 8.796 | 24,025,476 | +0.02(+0.22%) |
Dec 21, 2009 | 8.750 | 8.808 | 8.704 | 8.777 | 26,497,964 | +0.08(+0.88%) |
Dec 18, 2009 | 8.812 | 8.823 | 8.543 | 8.700 | 62,595,468 | -0.05(-0.53%) |
Dec 17, 2009 | 8.712 | 8.812 | 8.654 | 8.746 | 33,329,902 | -0.04(-0.44%) |
Dec 16, 2009 | 8.677 | 8.827 | 8.674 | 8.785 | 35,120,608 | +0.17(+2.01%) |
Dec 15, 2009 | 8.597 | 8.704 | 8.543 | 8.612 | 21,049,206 | -0.08(-0.97%) |
Dec 14, 2009 | 8.693 | 8.766 | 8.643 | 8.697 | 22,660,866 | -0.02(-0.18%) |
Dec 11, 2009 | 8.674 | 8.777 | 8.635 | 8.712 | 27,432,664 | +0.07(+0.75%) |
Dec 10, 2009 | 8.769 | 8.825 | 8.608 | 8.647 | 40,368,580 | -0.07(-0.84%) |
Dec 09, 2009 | 8.616 | 8.723 | 8.466 | 8.720 | 45,815,968 | +0.05(+0.62%) |
Dec 08, 2009 | 8.812 | 8.816 | 8.620 | 8.666 | 48,296,612 | -0.21(-2.34%) |
Dec 07, 2009 | 9.034 | 9.199 | 8.865 | 8.873 | 37,231,140 | -0.21(-2.32%) |
Dec 04, 2009 | 9.184 | 9.211 | 8.958 | 9.084 | 33,523,892 | +0.03(+0.30%) |
Dec 03, 2009 | 9.184 | 9.203 | 9.050 | 9.057 | 29,126,134 | -0.06(-0.67%) |
Dec 02, 2009 | 9.265 | 9.291 | 9.096 | 9.119 | 48,526,408 | -0.09(-1.00%) |
Dec 01, 2009 | 9.441 | 9.499 | 9.165 | 9.211 | 81,759,864 | -0.18(-1.92%) |
Nov 30, 2009 | 8.908 | 9.418 | 8.904 | 9.391 | 61,229,236 | +0.48(+5.38%) |
Nov 27, 2009 | 8.804 | 8.992 | 8.748 | 8.911 | 17,711,898 | -0.15(-1.65%) |
Nov 25, 2009 | 9.107 | 9.115 | 9.019 | 9.061 | 17,591,682 | +0.01(+0.08%) |
Nov 24, 2009 | 9.023 | 9.107 | 8.900 | 9.053 | 28,673,120 | +0.05(+0.60%) |
Nov 23, 2009 | 8.819 | 9.027 | 8.796 | 9.000 | 30,450,034 | +0.25(+2.90%) |
Nov 20, 2009 | 8.856 | 8.885 | 8.731 | 8.746 | 43,645,296 | -0.15(-1.72%) |
Nov 19, 2009 | 8.850 | 9.011 | 8.827 | 8.900 | 39,526,940 | +0.00(+0.00%) |
Nov 18, 2009 | 9.027 | 9.046 | 8.865 | 8.900 | 27,869,658 | -0.18(-1.95%) |
Nov 17, 2009 | 9.101 | 9.123 | 8.942 | 9.076 | 30,193,856 | -0.05(-0.55%) |
Nov 16, 2009 | 9.142 | 9.257 | 9.092 | 9.126 | 28,570,316 | +0.02(+0.17%) |
Nov 13, 2009 | 9.211 | 9.230 | 9.061 | 9.111 | 30,085,168 | -0.07(-0.71%) |
Nov 12, 2009 | 9.138 | 9.242 | 9.115 | 9.176 | 38,608,528 | +0.06(+0.63%) |
Nov 11, 2009 | 9.057 | 9.157 | 9.015 | 9.119 | 34,245,012 | +0.13(+1.41%) |
Nov 10, 2009 | 8.984 | 9.065 | 8.915 | 8.992 | 32,806,170 | +0.06(+0.69%) |
Nov 09, 2009 | 8.973 | 9.019 | 8.881 | 8.931 | 37,709,200 | -0.03(-0.30%) |
Nov 06, 2009 | 8.885 | 9.019 | 8.808 | 8.958 | 23,441,250 | +0.04(+0.43%) |
Nov 05, 2009 | 8.816 | 8.981 | 8.773 | 8.919 | 32,299,534 | +0.26(+3.06%) |
Nov 04, 2009 | 8.639 | 8.785 | 8.601 | 8.654 | 31,645,862 | +0.02(+0.18%) |
Nov 03, 2009 | 8.543 | 8.670 | 8.489 | 8.639 | 37,152,360 | +0.03(+0.31%) |