Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.780 | 9.852 | 9.763 | 9.814 | 61,556,464 | +0.01(+0.07%) |
Oct 28, 2010 | 9.821 | 9.856 | 9.776 | 9.807 | 63,264,772 | +0.05(+0.53%) |
Oct 27, 2010 | 9.725 | 9.776 | 9.663 | 9.756 | 72,192,368 | -0.00(-0.04%) |
Oct 25, 2010 | 9.804 | 9.814 | 9.725 | 9.759 | 51,927,020 | +0.06(+0.60%) |
Oct 22, 2010 | 9.749 | 9.776 | 9.683 | 9.701 | 52,517,124 | -0.04(-0.42%) |
Oct 21, 2010 | 9.711 | 9.842 | 9.666 | 9.742 | 90,534,864 | -0.10(-1.05%) |
Oct 20, 2010 | 9.742 | 9.866 | 9.739 | 9.845 | 65,499,268 | +0.14(+1.42%) |
Oct 19, 2010 | 9.794 | 9.797 | 9.635 | 9.708 | 92,361,352 | -0.14(-1.43%) |
Oct 18, 2010 | 9.769 | 9.876 | 9.769 | 9.849 | 45,982,744 | +0.10(+1.02%) |
Oct 15, 2010 | 9.869 | 9.880 | 9.704 | 9.749 | 102,467,736 | -0.06(-0.60%) |
Oct 14, 2010 | 9.804 | 9.852 | 9.756 | 9.807 | 51,671,688 | +0.01(+0.11%) |
Oct 13, 2010 | 9.825 | 9.869 | 9.776 | 9.797 | 60,202,496 | +0.03(+0.28%) |
Oct 12, 2010 | 9.728 | 9.807 | 9.678 | 9.769 | 70,741,024 | +0.02(+0.25%) |
Oct 11, 2010 | 9.701 | 9.790 | 9.701 | 9.745 | 41,836,692 | +0.03(+0.35%) |
Oct 08, 2010 | 9.711 | 9.766 | 9.587 | 9.711 | 72,597,816 | -0.01(-0.11%) |
Oct 07, 2010 | 9.859 | 9.886 | 9.642 | 9.721 | 21,082 | -0.13(-1.29%) |
Oct 06, 2010 | 9.997 | 9.997 | 9.718 | 9.849 | 142,486,544 | -0.11(-1.14%) |
Oct 05, 2010 | 9.843 | 9.983 | 9.830 | 9.962 | 160,871 | +0.17(+1.77%) |
Oct 04, 2010 | 9.782 | 9.864 | 9.735 | 9.789 | 78,180,032 | +0.02(+0.17%) |
Oct 01, 2010 | 9.772 | 9.823 | 9.721 | 9.772 | 65,475,072 | +0.07(+0.72%) |
Sep 30, 2010 | 9.700 | 9.855 | 9.691 | 9.702 | 83,424,168 | -0.04(-0.37%) |
Sep 29, 2010 | 9.806 | 9.830 | 9.704 | 9.738 | 86,410 | -0.07(-0.73%) |
Sep 28, 2010 | 9.827 | 9.847 | 9.725 | 9.810 | 22,836 | +0.02(+0.17%) |
Sep 27, 2010 | 9.701 | 9.888 | 9.674 | 9.793 | 91,469,256 | +0.10(+1.01%) |
Sep 24, 2010 | 9.735 | 9.769 | 9.667 | 9.694 | 78,506,008 | +0.02(+0.25%) |
Sep 23, 2010 | 9.670 | 9.752 | 9.650 | 9.670 | 16,783 | -0.03(-0.28%) |
Sep 22, 2010 | 9.735 | 9.810 | 9.687 | 9.698 | 90,042,608 | -0.01(-0.07%) |
Sep 21, 2010 | 9.694 | 9.796 | 9.603 | 9.704 | 412 | +0.02(+0.25%) |
Sep 20, 2010 | 9.637 | 9.711 | 9.572 | 9.681 | 84,120,080 | +0.13(+1.31%) |
Sep 17, 2010 | 9.555 | 9.606 | 9.498 | 9.555 | 91,749,776 | +0.05(+0.57%) |
Sep 15, 2010 | 9.467 | 9.548 | 9.423 | 9.501 | 56,740,512 | +0.03(+0.29%) |
Sep 14, 2010 | 9.477 | 9.538 | 9.457 | 9.474 | 589 | +0.00(+0.00%) |
Sep 13, 2010 | 9.494 | 9.525 | 9.430 | 9.474 | 57,351,020 | +0.03(+0.36%) |
Sep 10, 2010 | 9.457 | 9.470 | 9.372 | 9.440 | 58,217,132 | +0.01(+0.07%) |
Sep 09, 2010 | 9.341 | 9.484 | 9.335 | 9.433 | 3,537 | +0.14(+1.53%) |
Sep 08, 2010 | 9.263 | 9.318 | 9.240 | 9.291 | 29,522 | +0.04(+0.44%) |
Sep 07, 2010 | 9.294 | 9.311 | 9.206 | 9.250 | 98,966 | -0.06(-0.62%) |
Sep 03, 2010 | 9.263 | 9.325 | 9.179 | 9.308 | 68,331,680 | +0.01(+0.15%) |
Sep 02, 2010 | 9.280 | 9.321 | 9.226 | 9.294 | 15,377 | +0.02(+0.18%) |
Sep 01, 2010 | 9.240 | 9.325 | 9.192 | 9.277 | 83,965,760 | +0.13(+1.37%) |
Aug 31, 2010 | 9.136 | 9.168 | 8.989 | 9.152 | 640,873 | +0.12(+1.28%) |
Aug 30, 2010 | 9.107 | 9.135 | 9.033 | 9.036 | 46,712,808 | -0.11(-1.19%) |
Aug 27, 2010 | 9.073 | 9.158 | 9.026 | 9.145 | 62,661,480 | +0.10(+1.13%) |
Aug 26, 2010 | 9.148 | 9.158 | 9.036 | 9.043 | 30,743 | -0.08(-0.86%) |
Aug 25, 2010 | 9.016 | 9.153 | 8.967 | 9.121 | 20,214,142 | +0.06(+0.64%) |
Aug 24, 2010 | 8.914 | 9.107 | 8.887 | 9.063 | 149,450 | +0.08(+0.87%) |
Aug 23, 2010 | 9.019 | 9.087 | 8.982 | 8.985 | 100,030,808 | +0.01(+0.15%) |
Aug 20, 2010 | 9.090 | 9.118 | 8.931 | 8.972 | 104,911,736 | -0.18(-1.93%) |
Aug 19, 2010 | 9.226 | 9.260 | 9.090 | 9.148 | 75,761 | -0.12(-1.32%) |
Aug 18, 2010 | 9.141 | 9.291 | 9.107 | 9.270 | 15,551 | +0.16(+1.71%) |
Aug 17, 2010 | 9.114 | 9.192 | 9.057 | 9.114 | 103,129 | +0.07(+0.83%) |
Aug 16, 2010 | 9.033 | 9.060 | 8.982 | 9.040 | 58,545,464 | -0.02(-0.26%) |
Aug 13, 2010 | 9.063 | 9.118 | 9.002 | 9.063 | 70,020,160 | +0.02(+0.23%) |
Aug 12, 2010 | 8.975 | 9.141 | 8.955 | 9.043 | 90,025,264 | +0.02(+0.19%) |
Aug 11, 2010 | 9.043 | 9.087 | 8.992 | 9.026 | 151,446 | -0.07(-0.82%) |
Aug 10, 2010 | 9.101 | 9.184 | 9.043 | 9.101 | 10,967 | -0.01(-0.11%) |
Aug 09, 2010 | 9.046 | 9.145 | 9.019 | 9.111 | 66,153,236 | +0.11(+1.21%) |
Aug 06, 2010 | 9.002 | 9.040 | 8.897 | 9.002 | 77,849,024 | -0.07(-0.75%) |
Aug 05, 2010 | 8.992 | 9.124 | 8.992 | 9.070 | 69,314,848 | +0.03(+0.38%) |
Aug 04, 2010 | 9.029 | 9.073 | 8.951 | 9.036 | 1,179 | -0.02(-0.19%) |
Aug 03, 2010 | 9.023 | 9.121 | 9.016 | 9.053 | 13,744 | +0.03(+0.38%) |
Aug 02, 2010 | 8.989 | 9.053 | 8.934 | 9.019 | 103,459,736 | +0.22(+2.51%) |
Jul 30, 2010 | 8.799 | 8.853 | 8.748 | 8.799 | 75,487,392 | -0.03(-0.31%) |
Jul 29, 2010 | 8.934 | 8.955 | 8.789 | 8.826 | 27,196 | -0.04(-0.50%) |
Jul 28, 2010 | 8.870 | 8.938 | 8.826 | 8.870 | 14,215 | +0.00(+0.00%) |
Jul 27, 2010 | 8.870 | 8.958 | 8.826 | 8.870 | 21,839 | +0.06(+0.73%) |
Jul 26, 2010 | 8.728 | 8.850 | 8.707 | 8.806 | 77,337,256 | +0.14(+1.64%) |
Jul 23, 2010 | 8.765 | 8.792 | 8.633 | 8.663 | 96,384,368 | +0.01(+0.12%) |
Jul 22, 2010 | 8.612 | 8.761 | 8.602 | 8.653 | 40,153 | +0.20(+2.37%) |
Jul 21, 2010 | 8.443 | 8.538 | 8.387 | 8.453 | 85,451,720 | +0.04(+0.52%) |
Jul 20, 2010 | 8.409 | 8.412 | 8.310 | 8.409 | 70,916,608 | -0.03(-0.36%) |
Jul 19, 2010 | 8.375 | 8.466 | 8.395 | 8.439 | 55,853,700 | +0.06(+0.77%) |
Jul 16, 2010 | 8.375 | 8.514 | 8.360 | 8.375 | 98,099,536 | -0.09(-1.04%) |
Jul 15, 2010 | 8.466 | 8.497 | 8.395 | 8.463 | 110,440,520 | -0.00(-0.04%) |
Jul 14, 2010 | 8.432 | 8.517 | 8.409 | 8.466 | 884 | +0.00(+0.04%) |
Jul 13, 2010 | 8.463 | 8.541 | 8.449 | 8.463 | 77,353 | +0.04(+0.44%) |
Jul 12, 2010 | 8.395 | 8.432 | 8.348 | 8.426 | 51,097,504 | +0.00(+0.04%) |
Jul 09, 2010 | 8.422 | 8.439 | 8.327 | 8.422 | 57,892,556 | +0.09(+1.06%) |
Jul 08, 2010 | 8.273 | 8.337 | 8.209 | 8.334 | 13,832 | +0.08(+0.99%) |
Jul 07, 2010 | 8.144 | 8.276 | 8.100 | 8.253 | 93,749,216 | +0.12(+1.42%) |
Jul 06, 2010 | 8.157 | 8.167 | 8.064 | 8.137 | 62,086 | +0.04(+0.49%) |
Jul 02, 2010 | 8.097 | 8.144 | 8.034 | 8.097 | 69,608,352 | +0.05(+0.62%) |
Jul 01, 2010 | 8.047 | 8.135 | 8.001 | 8.047 | 153,538,272 | -0.02(-0.21%) |
Jun 30, 2010 | 8.064 | 8.147 | 8.037 | 8.064 | 76,685 | -0.09(-1.10%) |
Jun 29, 2010 | 8.287 | 8.301 | 8.091 | 8.154 | 131,050 | -0.11(-1.33%) |
Jun 25, 2010 | 8.264 | 8.384 | 8.227 | 8.264 | 155,315,200 | -0.09(-1.04%) |
Jun 24, 2010 | 8.351 | 8.507 | 8.334 | 8.351 | 41,630 | -0.13(-1.53%) |
Jun 23, 2010 | 8.467 | 8.534 | 8.451 | 8.481 | 77,498,344 | +0.03(+0.32%) |
Jun 22, 2010 | 8.477 | 8.534 | 8.431 | 8.454 | 3,389 | -0.04(-0.48%) |
Jun 21, 2010 | 8.527 | 8.537 | 8.451 | 8.495 | 50,356,004 | +0.02(+0.20%) |
Jun 18, 2010 | 8.477 | 8.554 | 8.411 | 8.477 | 121,685,352 | -0.05(-0.55%) |
Jun 17, 2010 | 8.517 | 8.524 | 8.374 | 8.524 | 36,363 | +0.02(+0.20%) |
Jun 16, 2010 | 8.507 | 8.511 | 8.441 | 8.507 | 59,834,676 | -0.01(-0.08%) |
Jun 15, 2010 | 8.514 | 8.514 | 8.404 | 8.514 | 31,893 | +0.12(+1.47%) |
Jun 14, 2010 | 8.457 | 8.517 | 8.384 | 8.391 | 74,635,032 | -0.04(-0.47%) |
Jun 11, 2010 | 8.404 | 8.447 | 8.344 | 8.431 | 71,239,824 | -0.05(-0.59%) |
Jun 10, 2010 | 8.481 | 8.507 | 8.394 | 8.481 | 83,468 | +0.18(+2.17%) |
Jun 09, 2010 | 8.367 | 8.404 | 8.267 | 8.301 | 99,487,960 | -0.02(-0.28%) |
Jun 08, 2010 | 8.137 | 8.344 | 8.117 | 8.324 | 124,368,624 | +0.22(+2.67%) |
Jun 07, 2010 | 8.111 | 8.217 | 8.071 | 8.107 | 112,072,168 | +0.05(+0.62%) |
Jun 04, 2010 | 8.057 | 8.181 | 8.011 | 8.057 | 110,600,424 | -0.21(-2.54%) |
Jun 03, 2010 | 8.294 | 8.311 | 8.204 | 8.267 | 9,329 | +0.01(+0.08%) |
Jun 02, 2010 | 8.261 | 8.264 | 8.131 | 8.261 | 76,874,168 | +0.15(+1.85%) |
Jun 01, 2010 | 8.091 | 8.267 | 8.041 | 8.111 | 10,817 | +0.01(+0.12%) |
May 28, 2010 | 8.101 | 8.244 | 8.097 | 8.101 | 90,988,976 | -0.11(-1.34%) |
May 27, 2010 | 8.137 | 8.221 | 8.084 | 8.211 | 82,665,664 | +0.17(+2.07%) |
May 26, 2010 | 8.104 | 8.141 | 8.008 | 8.044 | 32,016 | -0.06(-0.78%) |
May 25, 2010 | 8.031 | 8.131 | 7.927 | 8.107 | 58,054 | -0.04(-0.45%) |
May 24, 2010 | 8.237 | 8.251 | 8.101 | 8.144 | 90,049,032 | -0.14(-1.69%) |
May 21, 2010 | 8.121 | 8.291 | 8.121 | 8.284 | 162,795,904 | -0.04(-0.44%) |
May 20, 2010 | 8.341 | 8.397 | 8.307 | 8.321 | 97,168 | -0.20(-2.39%) |
May 19, 2010 | 8.511 | 8.571 | 8.434 | 8.524 | 92,373,752 | -0.01(-0.08%) |
May 18, 2010 | 8.621 | 8.634 | 8.437 | 8.531 | 86,015 | -0.06(-0.70%) |
May 17, 2010 | 8.484 | 8.631 | 8.431 | 8.591 | 89,737,336 | +0.12(+1.46%) |
May 14, 2010 | 8.467 | 8.594 | 8.394 | 8.467 | 113,408,584 | -0.11(-1.32%) |
May 13, 2010 | 8.601 | 8.657 | 8.541 | 8.581 | 68,828,008 | +0.01(+0.08%) |
May 12, 2010 | 8.577 | 8.631 | 8.521 | 8.574 | 87,967,368 | +0.03(+0.31%) |
May 11, 2010 | 8.554 | 8.604 | 8.501 | 8.547 | 12,826 | -0.01(-0.12%) |
May 10, 2010 | 8.537 | 8.597 | 8.467 | 8.557 | 122,494,704 | +0.19(+2.27%) |
May 07, 2010 | 8.404 | 8.497 | 8.257 | 8.367 | 154,079,744 | -0.01(-0.16%) |
May 06, 2010 | 8.417 | 8.581 | 8.014 | 8.381 | 203,212,960 | -0.28(-3.27%) |
May 05, 2010 | 8.641 | 8.677 | 8.581 | 8.664 | 100,449,904 | +0.03(+0.35%) |
May 04, 2010 | 8.774 | 8.811 | 8.584 | 8.634 | 46,892 | -0.13(-1.45%) |
May 03, 2010 | 8.747 | 8.811 | 8.691 | 8.761 | 81,222,552 | +0.07(+0.84%) |
Apr 30, 2010 | 8.737 | 8.834 | 8.684 | 8.687 | 101,215,840 | -0.03(-0.31%) |
Apr 29, 2010 | 8.694 | 8.767 | 8.647 | 8.714 | 76,892,800 | +0.08(+0.89%) |
Apr 28, 2010 | 8.667 | 8.701 | 8.544 | 8.637 | 102,468,640 | -0.01(-0.15%) |
Apr 27, 2010 | 8.734 | 8.771 | 8.627 | 8.651 | 41,729 | -0.11(-1.22%) |
Apr 26, 2010 | 8.744 | 8.806 | 8.737 | 8.757 | 53,339,776 | +0.01(+0.08%) |
Apr 23, 2010 | 8.724 | 8.764 | 8.664 | 8.751 | 84,062,976 | -0.01(-0.08%) |
Apr 22, 2010 | 8.697 | 8.771 | 8.597 | 8.757 | 98,827,144 | -0.02(-0.27%) |
Apr 21, 2010 | 8.914 | 8.917 | 8.714 | 8.781 | 781,722 | -0.11(-1.20%) |
Apr 20, 2010 | 8.807 | 8.914 | 8.787 | 8.887 | 103,770 | +0.09(+1.06%) |
Apr 19, 2010 | 8.697 | 8.817 | 8.651 | 8.794 | 99,892,712 | +0.15(+1.74%) |
Apr 16, 2010 | 8.734 | 8.784 | 8.637 | 8.644 | 95,958,184 | -0.10(-1.18%) |
Apr 15, 2010 | 8.721 | 8.767 | 8.681 | 8.747 | 83,967,368 | +0.00(+0.00%) |
Apr 14, 2010 | 8.724 | 8.747 | 8.672 | 8.747 | 83,147,872 | +0.01(+0.15%) |
Apr 13, 2010 | 8.774 | 8.811 | 8.674 | 8.734 | 114,037,288 | -0.06(-0.68%) |
Apr 12, 2010 | 8.857 | 8.891 | 8.781 | 8.794 | 68,813,464 | -0.02(-0.23%) |
Apr 09, 2010 | 8.704 | 8.837 | 8.687 | 8.814 | 119,233,312 | +0.14(+1.61%) |
Apr 08, 2010 | 8.537 | 8.687 | 8.534 | 8.674 | 109,621,088 | +0.12(+1.44%) |
Apr 07, 2010 | 8.667 | 8.677 | 8.494 | 8.551 | 94,097,952 | -0.08(-0.93%) |
Apr 06, 2010 | 8.618 | 8.645 | 8.578 | 8.631 | 65,134,552 | +0.04(+0.42%) |
Apr 05, 2010 | 8.627 | 8.647 | 8.572 | 8.595 | 73,077,128 | +0.03(+0.34%) |
Apr 01, 2010 | 8.545 | 8.565 | 8.565 | 8.565 | 62,668,544 | +0.09(+1.04%) |
Mar 31, 2010 | 8.496 | 8.542 | 8.447 | 8.477 | 111,896,624 | -0.04(-0.42%) |
Mar 30, 2010 | 8.604 | 8.637 | 8.477 | 8.513 | 159,282,864 | -0.18(-2.11%) |
Mar 29, 2010 | 8.644 | 8.716 | 8.627 | 8.696 | 61,790,056 | +0.09(+1.03%) |
Mar 26, 2010 | 8.585 | 8.693 | 8.565 | 8.608 | 55,057,708 | +0.03(+0.34%) |
Mar 25, 2010 | 8.670 | 8.673 | 8.565 | 8.578 | 73,446,152 | -0.04(-0.42%) |
Mar 24, 2010 | 8.667 | 8.693 | 8.568 | 8.614 | 62,254,616 | -0.10(-1.09%) |
Mar 23, 2010 | 8.686 | 8.716 | 8.637 | 8.709 | 55,286,960 | +0.10(+1.22%) |
Mar 22, 2010 | 8.591 | 8.706 | 8.555 | 8.604 | 74,803,240 | -0.00(-0.04%) |
Mar 19, 2010 | 8.591 | 8.631 | 8.526 | 8.608 | 109,336,616 | +0.06(+0.69%) |
Mar 18, 2010 | 8.516 | 8.559 | 8.496 | 8.549 | 51,853,128 | +0.05(+0.62%) |
Mar 17, 2010 | 8.513 | 8.526 | 8.480 | 8.496 | 55,189,048 | +0.02(+0.19%) |
Mar 16, 2010 | 8.483 | 8.526 | 8.434 | 8.480 | 53,707,988 | +0.02(+0.27%) |
Mar 15, 2010 | 8.440 | 8.463 | 8.427 | 8.457 | 61,942,472 | +0.05(+0.62%) |
Mar 12, 2010 | 8.427 | 8.440 | 8.335 | 8.404 | 54,317,368 | +0.01(+0.08%) |
Mar 11, 2010 | 8.339 | 8.398 | 8.299 | 8.398 | 66,346,656 | +0.04(+0.51%) |
Mar 10, 2010 | 8.401 | 8.436 | 8.322 | 8.355 | 71,749,000 | -0.03(-0.35%) |
Mar 09, 2010 | 8.312 | 8.440 | 8.299 | 8.385 | 132,497,896 | +0.09(+1.11%) |
Mar 08, 2010 | 8.217 | 8.319 | 8.168 | 8.293 | 75,201,304 | +0.10(+1.16%) |
Mar 05, 2010 | 8.211 | 8.217 | 8.142 | 8.198 | 85,238,320 | +0.01(+0.12%) |
Mar 04, 2010 | 8.165 | 8.201 | 8.135 | 8.188 | 87,584,648 | +0.02(+0.28%) |
Mar 03, 2010 | 8.211 | 8.211 | 8.139 | 8.165 | 63,087,384 | +0.00(+0.04%) |
Mar 02, 2010 | 8.201 | 8.221 | 8.106 | 8.162 | 101,823,352 | -0.04(-0.48%) |
Mar 01, 2010 | 8.171 | 8.224 | 8.145 | 8.201 | 75,923,896 | +0.06(+0.77%) |
Feb 26, 2010 | 8.155 | 8.171 | 8.106 | 8.139 | 88,966,208 | +0.01(+0.16%) |
Feb 25, 2010 | 8.122 | 8.155 | 8.073 | 8.126 | 90,181,872 | -0.04(-0.53%) |
Feb 24, 2010 | 8.162 | 8.185 | 8.135 | 8.168 | 88,315,008 | +0.02(+0.29%) |
Feb 23, 2010 | 8.201 | 8.211 | 8.145 | 8.145 | 86,928,072 | -0.06(-0.76%) |
Feb 22, 2010 | 8.244 | 8.253 | 8.191 | 8.208 | 94,826,360 | -0.03(-0.32%) |
Feb 19, 2010 | 8.267 | 8.332 | 8.208 | 8.234 | 105,803,776 | -0.05(-0.55%) |
Feb 18, 2010 | 8.332 | 8.375 | 8.253 | 8.280 | 82,356,416 | -0.05(-0.63%) |
Feb 17, 2010 | 8.335 | 8.372 | 8.267 | 8.332 | 59,463,164 | +0.03(+0.32%) |
Feb 16, 2010 | 8.299 | 8.362 | 8.244 | 8.306 | 78,965,280 | +0.08(+1.00%) |
Feb 12, 2010 | 8.211 | 8.224 | 8.224 | 8.224 | 103,991,128 | -0.04(-0.48%) |
Feb 11, 2010 | 8.217 | 8.326 | 8.145 | 8.263 | 83,670,016 | +0.02(+0.28%) |
Feb 10, 2010 | 8.276 | 8.283 | 8.204 | 8.240 | 81,238,816 | -0.05(-0.55%) |
Feb 09, 2010 | 8.260 | 8.339 | 8.217 | 8.286 | 106,509,192 | +0.06(+0.78%) |
Feb 08, 2010 | 8.263 | 8.290 | 8.188 | 8.222 | 82,836,152 | -0.06(-0.69%) |
Feb 05, 2010 | 8.240 | 8.303 | 8.188 | 8.280 | 155,117,824 | +0.07(+0.84%) |
Feb 04, 2010 | 8.342 | 8.362 | 8.211 | 8.211 | 98,534,472 | -0.16(-1.96%) |
Feb 03, 2010 | 8.408 | 8.467 | 8.332 | 8.375 | 69,973,640 | -0.05(-0.62%) |
Feb 02, 2010 | 8.322 | 8.477 | 8.290 | 8.427 | 94,866,272 | +0.10(+1.18%) |
Feb 01, 2010 | 8.421 | 8.434 | 8.293 | 8.329 | 111,988,344 | +0.01(+0.12%) |
Jan 29, 2010 | 8.401 | 8.447 | 8.316 | 8.319 | 118,661,080 | -0.06(-0.70%) |
Jan 28, 2010 | 8.431 | 8.578 | 8.296 | 8.378 | 158,696,848 | -0.03(-0.31%) |
Jan 27, 2010 | 8.270 | 8.568 | 8.234 | 8.404 | 179,798,336 | +0.10(+1.14%) |
Jan 26, 2010 | 8.332 | 8.368 | 8.221 | 8.309 | 104,160,064 | -0.08(-0.98%) |
Jan 25, 2010 | 8.440 | 8.496 | 8.306 | 8.391 | 91,153,496 | +0.06(+0.75%) |
Jan 22, 2010 | 8.372 | 8.473 | 8.319 | 8.329 | 117,007,688 | -0.09(-1.09%) |
Jan 21, 2010 | 8.503 | 8.522 | 8.332 | 8.421 | 122,165,192 | -0.05(-0.62%) |
Jan 20, 2010 | 8.539 | 8.539 | 8.431 | 8.473 | 119,153,552 | -0.12(-1.41%) |
Jan 19, 2010 | 8.503 | 8.611 | 8.463 | 8.595 | 103,534,104 | +0.13(+1.59%) |
Jan 15, 2010 | 8.611 | 8.460 | 8.460 | 8.460 | 195,154,800 | -0.13(-1.53%) |
Jan 14, 2010 | 8.739 | 8.808 | 8.555 | 8.591 | 128,784,144 | -0.15(-1.69%) |
Jan 13, 2010 | 8.857 | 8.890 | 8.703 | 8.739 | 129,836,488 | -0.10(-1.19%) |
Jan 12, 2010 | 8.808 | 8.893 | 8.785 | 8.844 | 80,196,976 | -0.00(-0.04%) |
Jan 11, 2010 | 8.916 | 8.929 | 8.808 | 8.847 | 78,622,288 | -0.04(-0.48%) |
Jan 08, 2010 | 8.952 | 8.985 | 8.818 | 8.890 | 84,243,824 | -0.07(-0.73%) |
Jan 07, 2010 | 9.047 | 9.083 | 8.896 | 8.955 | 102,428,048 | -0.10(-1.12%) |
Jan 06, 2010 | 9.169 | 9.195 | 9.037 | 9.057 | 115,518,584 | -0.13(-1.46%) |
Jan 05, 2010 | 9.276 | 9.285 | 9.163 | 9.192 | 108,981,728 | -0.05(-0.49%) |
Jan 04, 2010 | 9.182 | 9.247 | 9.138 | 9.237 | 90,153,096 | +0.18(+1.96%) |
Dec 31, 2009 | 9.143 | 9.059 | 9.059 | 9.059 | 49,725,528 | -0.09(-1.02%) |
Dec 30, 2009 | 9.133 | 9.247 | 9.121 | 9.153 | 72,851,792 | -0.01(-0.07%) |
Dec 29, 2009 | 9.179 | 9.198 | 9.127 | 9.159 | 49,165,508 | +0.00(+0.04%) |
Dec 28, 2009 | 9.130 | 9.159 | 9.098 | 9.156 | 48,344,192 | +0.07(+0.82%) |
Dec 24, 2009 | 9.082 | 9.088 | 9.033 | 9.082 | 18,899,814 | +0.02(+0.21%) |
Dec 23, 2009 | 9.043 | 9.066 | 8.982 | 9.062 | 48,306,820 | +0.05(+0.50%) |
Dec 22, 2009 | 8.962 | 9.033 | 8.907 | 9.017 | 80,475,792 | +0.10(+1.12%) |
Dec 21, 2009 | 8.846 | 8.949 | 8.846 | 8.917 | 65,513,204 | +0.09(+0.99%) |
Dec 18, 2009 | 8.875 | 8.904 | 8.784 | 8.830 | 145,615,760 | +0.03(+0.37%) |
Dec 17, 2009 | 8.836 | 8.872 | 8.762 | 8.797 | 82,389,448 | -0.11(-1.20%) |
Dec 16, 2009 | 8.940 | 8.985 | 8.881 | 8.904 | 84,804,016 | -0.02(-0.18%) |
Dec 15, 2009 | 9.020 | 9.049 | 8.885 | 8.920 | 66,186,996 | -0.15(-1.60%) |
Dec 14, 2009 | 9.095 | 9.114 | 9.046 | 9.066 | 66,652,024 | +0.01(+0.14%) |
Dec 11, 2009 | 9.033 | 9.082 | 8.988 | 9.053 | 59,373,088 | +0.08(+0.90%) |
Dec 10, 2009 | 8.956 | 9.037 | 8.936 | 8.972 | 62,581,308 | +0.06(+0.73%) |
Dec 09, 2009 | 8.852 | 8.946 | 8.843 | 8.907 | 71,601,432 | -0.02(-0.18%) |
Dec 08, 2009 | 9.046 | 9.046 | 8.888 | 8.923 | 80,287,616 | -0.12(-1.29%) |
Dec 07, 2009 | 8.988 | 9.133 | 8.952 | 9.040 | 75,944,136 | +0.12(+1.34%) |
Dec 04, 2009 | 9.004 | 9.040 | 8.894 | 8.920 | 98,850,312 | +0.03(+0.29%) |
Dec 03, 2009 | 8.852 | 8.965 | 8.807 | 8.894 | 78,670,480 | +0.05(+0.62%) |
Dec 02, 2009 | 8.826 | 8.910 | 8.797 | 8.839 | 56,765,212 | +0.05(+0.63%) |
Dec 01, 2009 | 8.784 | 8.807 | 8.707 | 8.784 | 82,804,928 | +0.08(+0.89%) |
Nov 30, 2009 | 8.713 | 8.726 | 8.620 | 8.707 | 98,307,840 | -0.02(-0.19%) |
Nov 27, 2009 | 8.561 | 8.752 | 8.548 | 8.723 | 50,308,384 | -0.03(-0.33%) |
Nov 25, 2009 | 8.807 | 8.833 | 8.734 | 8.752 | 64,547,368 | -0.01(-0.07%) |
Nov 24, 2009 | 8.671 | 8.807 | 8.623 | 8.759 | 106,928,336 | +0.10(+1.19%) |
Nov 23, 2009 | 8.526 | 8.691 | 8.484 | 8.655 | 142,100,128 | +0.25(+2.92%) |
Nov 20, 2009 | 8.435 | 8.497 | 8.403 | 8.410 | 73,451,160 | -0.03(-0.34%) |
Nov 19, 2009 | 8.461 | 8.471 | 8.390 | 8.439 | 74,600,376 | -0.06(-0.76%) |
Nov 18, 2009 | 8.494 | 8.503 | 8.416 | 8.503 | 60,630,320 | +0.01(+0.11%) |
Nov 17, 2009 | 8.500 | 8.519 | 8.452 | 8.494 | 66,434,360 | -0.00(-0.04%) |
Nov 16, 2009 | 8.513 | 8.597 | 8.471 | 8.497 | 72,918,448 | +0.01(+0.15%) |
Nov 13, 2009 | 8.474 | 8.565 | 8.439 | 8.484 | 61,279,848 | -0.01(-0.15%) |
Nov 12, 2009 | 8.519 | 8.607 | 8.468 | 8.497 | 52,626,200 | -0.05(-0.57%) |
Nov 11, 2009 | 8.568 | 8.571 | 8.474 | 8.545 | 56,807,828 | +0.03(+0.30%) |
Nov 10, 2009 | 8.510 | 8.587 | 8.455 | 8.519 | 67,566,424 | +0.01(+0.08%) |
Nov 09, 2009 | 8.393 | 8.516 | 8.374 | 8.513 | 73,175,296 | +0.13(+1.58%) |
Nov 06, 2009 | 8.358 | 8.414 | 8.319 | 8.380 | 59,107,752 | +0.02(+0.23%) |
Nov 05, 2009 | 8.264 | 8.397 | 8.264 | 8.361 | 67,888,376 | +0.11(+1.33%) |
Nov 04, 2009 | 8.229 | 8.351 | 8.209 | 8.251 | 78,271,552 | +0.05(+0.67%) |
Nov 03, 2009 | 8.248 | 8.283 | 8.157 | 8.196 | 82,786,144 | -0.07(-0.90%) |