Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.48 | 10.52 | 9.992 | 10.48 | 8,912,137 | +0.17(+1.63%) |
Jul 29, 2010 | 10.27 | 10.41 | 9.983 | 10.31 | 6,550,734 | -0.02(-0.17%) |
Jul 28, 2010 | 10.33 | 10.47 | 10.00 | 10.33 | 715 | +0.00(+0.00%) |
Jul 27, 2010 | 10.33 | 10.79 | 10.31 | 10.33 | 15,347 | -0.24(-2.25%) |
Jul 26, 2010 | 10.07 | 10.58 | 10.04 | 10.56 | 8,657,367 | +0.47(+4.63%) |
Jul 23, 2010 | 10.08 | 10.20 | 9.921 | 10.10 | 7,628,457 | -0.01(-0.09%) |
Jul 22, 2010 | 9.833 | 10.17 | 9.754 | 10.11 | 11,126,977 | +0.49(+5.14%) |
Jul 21, 2010 | 10.18 | 10.37 | 9.568 | 9.612 | 17,567,654 | -0.56(-5.46%) |
Jul 20, 2010 | 10.17 | 10.25 | 9.789 | 10.17 | 4,130 | +0.13(+1.32%) |
Jul 19, 2010 | 10.08 | 10.32 | 9.171 | 10.04 | 34,006,536 | -0.30(-2.90%) |
Jul 16, 2010 | 10.34 | 10.71 | 10.30 | 10.34 | 9,304,114 | -0.26(-2.41%) |
Jul 15, 2010 | 10.81 | 10.86 | 10.41 | 10.59 | 9,222,300 | -0.18(-1.64%) |
Jul 14, 2010 | 10.72 | 10.94 | 10.58 | 10.77 | 9,531,692 | +0.09(+0.83%) |
Jul 13, 2010 | 10.49 | 10.82 | 10.49 | 10.68 | 12,279,444 | +0.49(+4.76%) |
Jul 12, 2010 | 10.33 | 10.65 | 10.08 | 10.19 | 10,902,908 | -0.08(-0.77%) |
Jul 09, 2010 | 10.27 | 10.49 | 10.15 | 10.27 | 7,908,855 | -0.11(-1.02%) |
Jul 08, 2010 | 10.49 | 10.55 | 10.14 | 10.38 | 6,488,877 | +0.05(+0.51%) |
Jul 07, 2010 | 10.08 | 10.35 | 9.639 | 10.33 | 12,087,721 | +0.54(+5.50%) |
Jul 06, 2010 | 10.05 | 10.32 | 9.665 | 9.789 | 9,364 | +0.06(+0.63%) |
Jul 02, 2010 | 9.727 | 10.42 | 9.445 | 9.727 | 20,739,396 | -0.61(-5.89%) |
Jul 01, 2010 | 10.56 | 10.83 | 9.992 | 10.34 | 16,092,128 | -0.03(-0.25%) |
Jun 30, 2010 | 10.03 | 10.80 | 9.965 | 10.36 | 631 | +0.35(+3.52%) |
Jun 29, 2010 | 10.01 | 10.39 | 9.912 | 10.01 | 340 | -0.57(-5.42%) |
Jun 25, 2010 | 10.58 | 10.89 | 10.41 | 10.58 | 13,571,201 | -0.27(-2.52%) |
Jun 24, 2010 | 11.04 | 11.24 | 10.84 | 10.86 | 1,133 | -0.31(-2.76%) |
Jun 23, 2010 | 11.23 | 11.36 | 10.95 | 11.16 | 8,796,099 | -0.01(-0.08%) |
Jun 22, 2010 | 11.90 | 12.00 | 11.13 | 11.17 | 12,848,759 | -0.72(-6.08%) |
Jun 21, 2010 | 12.24 | 12.35 | 11.76 | 11.90 | 9,156,616 | -0.19(-1.60%) |
Jun 18, 2010 | 12.09 | 12.52 | 11.85 | 12.09 | 15,183,760 | -0.42(-3.38%) |
Jun 17, 2010 | 12.49 | 12.70 | 12.30 | 12.51 | 9,021,937 | +0.10(+0.78%) |
Jun 16, 2010 | 12.24 | 12.77 | 12.15 | 12.42 | 13,878,483 | +0.08(+0.64%) |
Jun 15, 2010 | 12.25 | 12.49 | 12.13 | 12.34 | 14,120,657 | +0.26(+2.19%) |
Jun 14, 2010 | 12.04 | 12.39 | 12.00 | 12.07 | 18,207,568 | +0.21(+1.78%) |
Jun 11, 2010 | 11.65 | 11.98 | 11.53 | 11.86 | 10,899,701 | +0.09(+0.75%) |
Jun 10, 2010 | 12.03 | 12.08 | 11.76 | 11.77 | 1,360 | -0.01(-0.07%) |
Jun 09, 2010 | 11.68 | 12.11 | 11.68 | 11.78 | 9,855,792 | +0.15(+1.29%) |
Jun 08, 2010 | 11.69 | 11.84 | 11.27 | 11.63 | 12,145,897 | +0.05(+0.46%) |
Jun 07, 2010 | 12.06 | 12.24 | 11.56 | 11.58 | 9,802,364 | -0.40(-3.31%) |
Jun 04, 2010 | 11.98 | 12.43 | 11.91 | 11.98 | 11,486,816 | -0.62(-4.90%) |
Jun 03, 2010 | 12.51 | 12.79 | 12.38 | 12.59 | 11,861,257 | +0.17(+1.35%) |
Jun 02, 2010 | 12.25 | 12.57 | 12.22 | 12.43 | 19,486,618 | +0.48(+4.06%) |
Jun 01, 2010 | 11.74 | 12.24 | 11.68 | 11.94 | 113 | -0.04(-0.29%) |
May 28, 2010 | 11.98 | 12.27 | 11.82 | 11.98 | 9,610,598 | -0.33(-2.65%) |
May 27, 2010 | 12.43 | 12.58 | 12.21 | 12.30 | 13,970,063 | +0.09(+0.72%) |
May 26, 2010 | 12.32 | 12.77 | 11.84 | 12.21 | 18,619,164 | +0.01(+0.07%) |
May 25, 2010 | 11.46 | 12.28 | 11.46 | 12.21 | 680 | +0.34(+2.82%) |
May 24, 2010 | 11.57 | 12.26 | 11.47 | 11.87 | 10,492,588 | +0.11(+0.90%) |
May 21, 2010 | 11.18 | 11.94 | 11.16 | 11.76 | 12,745,292 | +0.38(+3.33%) |
May 20, 2010 | 11.38 | 11.63 | 11.34 | 11.38 | 2,494 | -0.63(-5.28%) |
May 19, 2010 | 11.82 | 12.21 | 11.64 | 12.02 | 11,801,306 | +0.05(+0.44%) |
May 18, 2010 | 12.33 | 12.43 | 11.86 | 11.97 | 12,796,428 | -0.33(-2.65%) |
May 17, 2010 | 12.13 | 12.35 | 11.73 | 12.29 | 12,190,339 | +0.18(+1.45%) |
May 14, 2010 | 12.12 | 12.26 | 11.47 | 12.12 | 22,554,700 | +0.43(+3.70%) |
May 13, 2010 | 11.91 | 12.32 | 11.62 | 11.68 | 12,373,291 | +0.32(+2.79%) |
May 12, 2010 | 11.06 | 12.01 | 11.02 | 11.37 | 22,673,414 | +0.43(+3.95%) |
May 11, 2010 | 10.73 | 11.03 | 10.71 | 10.94 | 14,941,047 | +0.09(+0.81%) |
May 10, 2010 | 10.79 | 10.89 | 10.76 | 10.85 | 11,209,069 | +0.53(+5.13%) |
May 07, 2010 | 10.34 | 10.85 | 10.05 | 10.32 | 25,957,590 | +0.01(+0.09%) |
May 06, 2010 | 10.30 | 11.05 | 9.612 | 10.31 | 16,518 | +0.13(+1.30%) |
May 05, 2010 | 10.65 | 10.95 | 10.16 | 10.18 | 27,286,128 | -0.19(-1.87%) |
May 04, 2010 | 10.83 | 10.89 | 10.13 | 10.37 | 566 | -0.73(-6.59%) |
May 03, 2010 | 10.85 | 11.24 | 10.72 | 11.10 | 14,144,239 | +0.45(+4.22%) |
Apr 30, 2010 | 10.77 | 11.09 | 10.58 | 10.65 | 24,973,308 | -0.03(-0.25%) |
Apr 29, 2010 | 10.90 | 11.03 | 10.54 | 10.68 | 15,324,426 | -0.06(-0.57%) |
Apr 28, 2010 | 11.00 | 11.09 | 10.68 | 10.74 | 14,979,857 | -0.04(-0.33%) |
Apr 27, 2010 | 11.36 | 11.46 | 10.76 | 10.78 | 15,606,217 | -0.64(-5.64%) |
Apr 26, 2010 | 11.53 | 11.60 | 11.27 | 11.42 | 15,881,851 | -0.05(-0.46%) |
Apr 23, 2010 | 11.00 | 11.65 | 10.98 | 11.47 | 23,779,980 | +0.57(+5.26%) |
Apr 22, 2010 | 11.11 | 11.32 | 10.67 | 10.90 | 30,332,884 | -0.19(-1.67%) |
Apr 21, 2010 | 11.79 | 11.79 | 10.89 | 11.09 | 340 | -0.52(-4.48%) |
Apr 20, 2010 | 11.82 | 11.89 | 11.18 | 11.61 | 29,420,850 | -0.02(-0.15%) |
Apr 19, 2010 | 12.15 | 12.52 | 11.61 | 11.62 | 21,402,894 | -0.61(-4.97%) |
Apr 16, 2010 | 12.68 | 12.70 | 12.08 | 12.23 | 14,769,994 | -0.46(-3.61%) |
Apr 15, 2010 | 12.70 | 12.84 | 12.36 | 12.69 | 15,928,344 | +0.00(+0.00%) |
Apr 14, 2010 | 12.76 | 13.03 | 12.64 | 12.69 | 11,984,486 | +0.02(+0.14%) |
Apr 13, 2010 | 13.09 | 13.16 | 12.61 | 12.67 | 10,567,291 | -0.49(-3.75%) |
Apr 12, 2010 | 12.94 | 13.18 | 12.88 | 13.17 | 9,528,744 | +0.31(+2.40%) |
Apr 09, 2010 | 13.02 | 13.10 | 12.78 | 12.86 | 13,262,145 | -0.20(-1.55%) |
Apr 08, 2010 | 12.90 | 13.08 | 12.66 | 13.06 | 15,762,666 | +0.56(+4.52%) |
Apr 07, 2010 | 12.83 | 12.92 | 12.40 | 12.50 | 18,316,602 | -0.43(-3.34%) |
Apr 06, 2010 | 12.58 | 12.93 | 12.58 | 12.93 | 10,354,944 | +0.25(+1.95%) |
Apr 05, 2010 | 12.95 | 13.03 | 12.57 | 12.68 | 14,683,739 | -0.27(-2.11%) |
Apr 01, 2010 | 12.90 | 12.95 | 12.95 | 12.95 | 7,989,341 | +0.09(+0.68%) |
Mar 31, 2010 | 12.77 | 12.96 | 12.69 | 12.87 | 7,570,444 | -0.03(-0.20%) |
Mar 30, 2010 | 12.93 | 13.07 | 12.79 | 12.89 | 12,621,505 | -0.03(-0.21%) |
Mar 29, 2010 | 12.85 | 13.02 | 12.78 | 12.92 | 14,720,262 | +0.13(+1.03%) |
Mar 26, 2010 | 12.48 | 13.14 | 12.48 | 12.79 | 14,083,941 | +0.26(+2.11%) |
Mar 25, 2010 | 12.24 | 12.74 | 12.21 | 12.52 | 20,341,292 | +0.34(+2.82%) |
Mar 24, 2010 | 11.77 | 12.23 | 11.76 | 12.18 | 12,541,606 | +0.34(+2.83%) |
Mar 23, 2010 | 11.53 | 11.85 | 11.30 | 11.84 | 10,310,598 | +0.32(+2.75%) |
Mar 22, 2010 | 10.95 | 11.54 | 10.87 | 11.53 | 8,564,456 | +0.44(+3.98%) |
Mar 19, 2010 | 11.46 | 11.54 | 11.08 | 11.09 | 11,072,940 | -0.48(-4.12%) |
Mar 18, 2010 | 11.38 | 11.60 | 11.38 | 11.56 | 7,506,480 | +0.15(+1.31%) |
Mar 17, 2010 | 11.39 | 11.51 | 11.25 | 11.41 | 9,784,555 | -0.04(-0.31%) |
Mar 16, 2010 | 11.31 | 11.46 | 11.17 | 11.45 | 9,186,657 | +0.28(+2.53%) |
Mar 15, 2010 | 11.14 | 11.17 | 11.04 | 11.16 | 15,232,664 | -0.15(-1.33%) |
Mar 12, 2010 | 11.55 | 11.56 | 11.18 | 11.31 | 8,345,292 | -0.14(-1.23%) |
Mar 11, 2010 | 11.62 | 11.71 | 11.34 | 11.46 | 11,904,503 | -0.28(-2.40%) |
Mar 10, 2010 | 11.46 | 11.96 | 11.42 | 11.74 | 19,295,972 | +0.44(+3.90%) |
Mar 09, 2010 | 11.18 | 11.70 | 11.13 | 11.30 | 19,472,208 | +0.24(+2.15%) |
Mar 08, 2010 | 11.20 | 11.38 | 11.04 | 11.06 | 12,131,168 | -0.14(-1.26%) |
Mar 05, 2010 | 11.32 | 11.41 | 11.12 | 11.20 | 8,170,033 | -0.07(-0.63%) |
Mar 04, 2010 | 11.53 | 11.53 | 11.10 | 11.27 | 8,571,471 | -0.13(-1.16%) |
Mar 03, 2010 | 11.31 | 11.53 | 11.23 | 11.40 | 6,469,920 | +0.13(+1.17%) |
Mar 02, 2010 | 11.62 | 11.83 | 11.23 | 11.27 | 10,915,954 | -0.34(-2.96%) |
Mar 01, 2010 | 11.40 | 11.91 | 11.40 | 11.61 | 9,137,117 | +0.22(+1.94%) |
Feb 26, 2010 | 11.24 | 11.48 | 11.17 | 11.39 | 7,474,899 | +0.23(+2.05%) |
Feb 25, 2010 | 11.09 | 11.24 | 10.90 | 11.16 | 7,403,264 | -0.08(-0.71%) |
Feb 24, 2010 | 11.13 | 11.26 | 10.98 | 11.24 | 7,819,744 | +0.10(+0.87%) |
Feb 23, 2010 | 11.23 | 11.40 | 11.01 | 11.15 | 6,346,173 | -0.08(-0.71%) |
Feb 22, 2010 | 11.23 | 11.65 | 11.18 | 11.23 | 11,140,717 | +0.04(+0.32%) |
Feb 19, 2010 | 11.01 | 11.24 | 11.01 | 11.19 | 5,462,139 | +0.12(+1.12%) |
Feb 18, 2010 | 11.12 | 11.30 | 10.94 | 11.07 | 8,161,409 | -0.16(-1.41%) |
Feb 17, 2010 | 10.87 | 11.29 | 10.87 | 11.23 | 11,704,027 | +0.22(+2.00%) |
Feb 16, 2010 | 10.87 | 11.13 | 10.85 | 11.01 | 9,055,174 | +0.20(+1.88%) |
Feb 12, 2010 | 10.31 | 10.80 | 10.80 | 10.80 | 14,478,924 | +0.37(+3.55%) |
Feb 11, 2010 | 10.27 | 10.78 | 10.21 | 10.43 | 16,466,870 | +0.22(+2.16%) |
Feb 10, 2010 | 10.82 | 10.87 | 10.13 | 10.21 | 22,070,176 | -0.71(-6.54%) |
Feb 09, 2010 | 10.17 | 11.07 | 10.17 | 10.93 | 27,190,486 | +1.00(+10.04%) |
Feb 08, 2010 | 9.974 | 10.23 | 9.824 | 9.930 | 10,541,566 | -0.04(-0.35%) |
Feb 05, 2010 | 10.06 | 10.34 | 9.639 | 9.965 | 22,684,110 | -0.14(-1.40%) |
Feb 04, 2010 | 10.40 | 10.61 | 9.983 | 10.11 | 19,360,558 | -0.85(-7.73%) |
Feb 03, 2010 | 11.38 | 11.38 | 10.86 | 10.95 | 10,896,672 | -0.42(-3.72%) |
Feb 02, 2010 | 11.29 | 11.53 | 11.16 | 11.38 | 14,686,993 | +0.36(+3.24%) |
Feb 01, 2010 | 10.91 | 11.15 | 10.86 | 11.02 | 11,016,828 | +0.23(+2.17%) |
Jan 29, 2010 | 11.29 | 11.61 | 10.75 | 10.79 | 21,882,554 | -0.37(-3.32%) |
Jan 28, 2010 | 11.67 | 11.94 | 11.14 | 11.16 | 19,766,658 | -0.45(-3.88%) |
Jan 27, 2010 | 11.47 | 11.85 | 11.31 | 11.61 | 27,874,992 | +0.01(+0.08%) |
Jan 26, 2010 | 11.27 | 11.82 | 11.20 | 11.60 | 18,472,662 | -0.16(-1.35%) |
Jan 25, 2010 | 11.80 | 12.03 | 11.42 | 11.76 | 21,884,646 | +0.04(+0.30%) |
Jan 22, 2010 | 11.74 | 12.11 | 11.38 | 11.72 | 25,264,866 | -0.13(-1.12%) |
Jan 21, 2010 | 11.91 | 12.07 | 11.60 | 11.85 | 27,973,520 | +0.03(+0.22%) |
Jan 20, 2010 | 11.44 | 11.90 | 11.19 | 11.83 | 22,830,566 | +0.34(+2.92%) |
Jan 19, 2010 | 11.29 | 11.72 | 11.28 | 11.49 | 11,154,067 | +0.26(+2.28%) |
Jan 15, 2010 | 11.62 | 11.24 | 11.24 | 11.24 | 10,350,107 | -0.38(-3.26%) |
Jan 14, 2010 | 11.22 | 11.74 | 11.19 | 11.61 | 13,637,694 | +0.28(+2.49%) |
Jan 13, 2010 | 11.05 | 11.43 | 10.94 | 11.33 | 13,338,834 | +0.27(+2.47%) |
Jan 12, 2010 | 11.17 | 11.38 | 10.86 | 11.06 | 14,634,114 | -0.22(-1.95%) |
Jan 11, 2010 | 10.88 | 11.37 | 10.70 | 11.28 | 18,393,080 | +0.28(+2.57%) |
Jan 08, 2010 | 11.13 | 11.33 | 10.63 | 11.00 | 27,883,382 | -0.19(-1.73%) |
Jan 07, 2010 | 10.64 | 11.34 | 10.63 | 11.19 | 22,468,524 | +0.51(+4.79%) |
Jan 06, 2010 | 10.57 | 10.79 | 10.45 | 10.68 | 16,987,308 | +0.01(+0.08%) |
Jan 05, 2010 | 9.983 | 10.88 | 9.956 | 10.67 | 28,423,424 | +0.78(+7.84%) |
Jan 04, 2010 | 9.895 | 10.08 | 9.657 | 9.895 | 16,422,361 | -0.14(-1.41%) |
Dec 31, 2009 | 9.965 | 10.04 | 10.04 | 10.04 | 9,904,239 | +0.01(+0.09%) |
Dec 30, 2009 | 9.930 | 10.05 | 9.745 | 10.03 | 9,629,945 | +0.04(+0.35%) |
Dec 29, 2009 | 9.815 | 10.04 | 9.727 | 9.992 | 10,468,874 | +0.04(+0.35%) |
Dec 28, 2009 | 10.09 | 10.16 | 9.798 | 9.956 | 15,457,316 | -0.42(-4.08%) |
Dec 24, 2009 | 10.46 | 10.52 | 10.25 | 10.38 | 3,913,225 | -0.04(-0.34%) |
Dec 23, 2009 | 10.37 | 10.55 | 10.10 | 10.41 | 9,894,891 | +0.02(+0.17%) |
Dec 22, 2009 | 10.14 | 10.65 | 10.14 | 10.40 | 20,023,034 | +0.35(+3.51%) |
Dec 21, 2009 | 9.877 | 10.28 | 9.877 | 10.04 | 15,050,413 | -0.24(-2.32%) |
Dec 18, 2009 | 10.21 | 10.28 | 9.604 | 10.28 | 23,481,990 | +0.05(+0.52%) |
Dec 17, 2009 | 10.18 | 10.57 | 10.04 | 10.23 | 13,873,278 | +0.40(+4.04%) |
Dec 16, 2009 | 9.736 | 10.29 | 9.612 | 9.833 | 16,952,228 | +0.18(+1.83%) |
Dec 15, 2009 | 9.480 | 9.824 | 9.357 | 9.657 | 16,637,329 | -0.12(-1.26%) |
Dec 14, 2009 | 9.789 | 9.833 | 9.604 | 9.780 | 23,978,894 | -0.14(-1.42%) |
Dec 11, 2009 | 8.757 | 10.10 | 8.757 | 9.921 | 49,223,588 | +1.21(+13.87%) |
Dec 10, 2009 | 8.713 | 8.836 | 8.625 | 8.713 | 9,788,567 | +0.01(+0.10%) |
Dec 09, 2009 | 8.678 | 8.819 | 8.501 | 8.704 | 10,425,575 | -0.01(-0.10%) |
Dec 08, 2009 | 8.828 | 9.057 | 8.678 | 8.713 | 17,434,082 | -0.25(-2.76%) |
Dec 07, 2009 | 8.519 | 9.101 | 8.316 | 8.960 | 23,190,676 | +0.19(+2.21%) |
Dec 04, 2009 | 8.378 | 8.810 | 8.290 | 8.766 | 24,288,210 | +0.49(+5.97%) |
Dec 03, 2009 | 8.157 | 8.272 | 7.955 | 8.272 | 12,572,864 | +0.08(+0.97%) |
Dec 02, 2009 | 7.672 | 8.201 | 7.672 | 8.193 | 20,590,000 | +0.59(+7.77%) |
Dec 01, 2009 | 7.328 | 7.628 | 7.231 | 7.602 | 13,893,538 | +0.38(+5.25%) |
Nov 30, 2009 | 6.940 | 7.223 | 6.896 | 7.223 | 10,715,526 | +0.25(+3.54%) |
Nov 27, 2009 | 6.755 | 6.993 | 6.605 | 6.976 | 3,571,017 | +0.02(+0.25%) |
Nov 25, 2009 | 6.826 | 6.967 | 6.746 | 6.958 | 7,305,013 | +0.20(+3.00%) |
Nov 24, 2009 | 6.790 | 6.887 | 6.614 | 6.755 | 9,742,402 | -0.06(-0.91%) |
Nov 23, 2009 | 6.799 | 6.887 | 6.720 | 6.817 | 10,263,979 | +0.10(+1.44%) |
Nov 20, 2009 | 6.685 | 6.782 | 6.579 | 6.720 | 8,692,642 | +0.03(+0.40%) |
Nov 19, 2009 | 6.755 | 6.773 | 6.526 | 6.693 | 6,871,315 | -0.15(-2.19%) |
Nov 18, 2009 | 7.002 | 7.037 | 6.764 | 6.843 | 5,918,577 | -0.12(-1.77%) |
Nov 17, 2009 | 7.126 | 7.126 | 6.914 | 6.967 | 4,595,799 | -0.08(-1.13%) |
Nov 16, 2009 | 6.976 | 7.165 | 6.949 | 7.046 | 9,710,225 | +0.17(+2.44%) |
Nov 13, 2009 | 6.993 | 7.046 | 6.861 | 6.879 | 6,239,762 | +0.00(+0.00%) |
Nov 12, 2009 | 6.967 | 7.196 | 6.870 | 6.879 | 9,286,246 | -0.11(-1.64%) |
Nov 11, 2009 | 6.914 | 7.064 | 6.870 | 6.993 | 9,088,936 | +0.18(+2.59%) |
Nov 10, 2009 | 6.967 | 6.967 | 6.773 | 6.817 | 7,403,029 | -0.14(-2.03%) |
Nov 09, 2009 | 6.984 | 7.077 | 6.817 | 6.958 | 9,778,919 | +0.09(+1.28%) |
Nov 06, 2009 | 6.429 | 7.011 | 6.429 | 6.870 | 10,559,947 | +0.41(+6.28%) |
Nov 05, 2009 | 6.358 | 6.508 | 6.252 | 6.464 | 7,435,776 | +0.15(+2.37%) |
Nov 04, 2009 | 6.455 | 6.782 | 6.305 | 6.314 | 11,258,736 | -0.05(-0.83%) |
Nov 03, 2009 | 6.129 | 6.473 | 6.111 | 6.367 | 14,802,867 | +0.24(+3.88%) |
Nov 02, 2009 | 6.297 | 6.438 | 5.979 | 6.129 | 13,140,028 | -0.17(-2.66%) |
Oct 30, 2009 | 6.394 | 6.579 | 6.103 | 6.297 | 11,611,939 | -0.19(-2.99%) |
Oct 29, 2009 | 6.455 | 6.720 | 6.411 | 6.491 | 10,601,083 | +0.15(+2.36%) |
Oct 28, 2009 | 6.826 | 6.826 | 6.323 | 6.341 | 16,953,896 | -0.40(-5.89%) |
Oct 27, 2009 | 7.002 | 7.002 | 6.667 | 6.738 | 13,795,968 | -0.13(-1.93%) |
Oct 26, 2009 | 7.267 | 7.425 | 6.843 | 6.870 | 17,058,312 | -0.40(-5.46%) |
Oct 23, 2009 | 7.231 | 7.275 | 7.134 | 7.267 | 12,955,220 | -0.07(-0.96%) |
Oct 22, 2009 | 7.575 | 7.637 | 6.817 | 7.337 | 26,511,682 | -0.01(-0.12%) |
Oct 21, 2009 | 7.955 | 8.113 | 7.249 | 7.346 | 33,800,904 | -0.61(-7.65%) |
Oct 20, 2009 | 7.963 | 7.981 | 7.919 | 7.955 | 12,469,878 | +0.03(+0.33%) |
Oct 19, 2009 | 7.893 | 7.981 | 7.778 | 7.928 | 16,712,217 | -0.04(-0.44%) |
Oct 16, 2009 | 7.928 | 8.034 | 7.893 | 7.963 | 10,245,296 | -0.04(-0.44%) |
Oct 15, 2009 | 7.937 | 8.104 | 7.831 | 7.999 | 18,898,938 | +0.02(+0.22%) |
Oct 14, 2009 | 7.955 | 8.069 | 7.919 | 7.981 | 10,259,831 | +0.13(+1.69%) |
Oct 13, 2009 | 7.849 | 7.919 | 7.694 | 7.849 | 9,848,550 | +0.00(+0.00%) |
Oct 12, 2009 | 7.646 | 7.880 | 7.558 | 7.849 | 11,270,518 | +0.20(+2.65%) |
Oct 09, 2009 | 7.619 | 7.805 | 7.514 | 7.646 | 6,863,972 | +0.04(+0.58%) |
Oct 08, 2009 | 7.364 | 7.787 | 7.364 | 7.602 | 11,944,500 | +0.30(+4.11%) |
Oct 07, 2009 | 7.487 | 7.522 | 7.284 | 7.302 | 8,247,151 | -0.15(-2.01%) |
Oct 06, 2009 | 7.628 | 7.769 | 7.328 | 7.452 | 10,599,347 | +0.01(+0.12%) |
Oct 05, 2009 | 7.372 | 7.663 | 7.337 | 7.443 | 11,157,306 | +0.11(+1.44%) |
Oct 02, 2009 | 7.029 | 7.487 | 6.967 | 7.337 | 16,643,549 | +0.16(+2.21%) |
Oct 01, 2009 | 7.893 | 7.893 | 7.134 | 7.178 | 15,840,971 | -0.72(-9.15%) |
Sep 30, 2009 | 8.096 | 8.184 | 7.849 | 7.902 | 14,902,460 | -0.21(-2.61%) |
Sep 29, 2009 | 8.060 | 8.201 | 7.990 | 8.113 | 12,826,613 | +0.16(+2.00%) |
Sep 28, 2009 | 8.096 | 8.148 | 7.910 | 7.955 | 12,788,992 | -0.03(-0.33%) |
Sep 25, 2009 | 7.972 | 8.149 | 7.919 | 7.981 | 13,530,785 | +0.11(+1.46%) |
Sep 24, 2009 | 8.025 | 8.149 | 7.849 | 7.866 | 11,998,042 | -0.15(-1.87%) |
Sep 23, 2009 | 8.440 | 8.440 | 7.805 | 8.016 | 15,570,764 | -0.36(-4.32%) |
Sep 22, 2009 | 8.448 | 8.713 | 8.246 | 8.378 | 16,635,918 | -0.13(-1.55%) |
Sep 21, 2009 | 7.716 | 8.554 | 7.681 | 8.510 | 19,329,516 | +0.61(+7.70%) |
Sep 18, 2009 | 8.060 | 8.140 | 7.637 | 7.902 | 16,556,724 | -0.55(-6.47%) |
Sep 17, 2009 | 8.519 | 8.625 | 7.884 | 8.448 | 23,053,106 | +0.28(+3.45%) |
Sep 16, 2009 | 8.210 | 8.678 | 7.955 | 8.166 | 26,640,672 | +0.45(+5.83%) |
Sep 15, 2009 | 7.611 | 8.272 | 7.611 | 7.716 | 31,641,622 | +0.13(+1.74%) |
Sep 14, 2009 | 7.134 | 7.699 | 7.002 | 7.584 | 22,182,916 | +0.48(+6.70%) |
Sep 11, 2009 | 7.152 | 7.514 | 7.037 | 7.108 | 17,928,508 | -0.04(-0.49%) |
Sep 10, 2009 | 6.693 | 7.275 | 6.693 | 7.143 | 34,501,944 | +0.68(+10.50%) |
Sep 09, 2009 | 6.411 | 6.614 | 6.323 | 6.464 | 10,318,590 | +0.03(+0.41%) |
Sep 08, 2009 | 6.526 | 6.614 | 6.394 | 6.438 | 9,649,537 | -0.08(-1.22%) |
Sep 04, 2009 | 6.270 | 6.579 | 6.270 | 6.517 | 9,664,117 | +0.20(+3.21%) |
Sep 03, 2009 | 6.067 | 6.411 | 6.050 | 6.314 | 11,699,242 | +0.28(+4.68%) |
Sep 02, 2009 | 6.006 | 6.155 | 5.944 | 6.032 | 10,770,937 | -0.05(-0.87%) |
Sep 01, 2009 | 6.279 | 6.367 | 5.953 | 6.085 | 18,229,118 | -0.28(-4.43%) |
Aug 31, 2009 | 6.314 | 6.429 | 6.244 | 6.367 | 9,396,429 | -0.11(-1.63%) |
Aug 28, 2009 | 6.623 | 6.738 | 6.438 | 6.473 | 8,218,705 | -0.13(-2.00%) |
Aug 27, 2009 | 6.596 | 6.614 | 6.393 | 6.605 | 11,827,401 | +0.03(+0.40%) |
Aug 26, 2009 | 6.499 | 6.782 | 6.411 | 6.579 | 13,929,584 | +0.08(+1.22%) |
Aug 25, 2009 | 6.305 | 6.535 | 6.288 | 6.499 | 12,520,722 | +0.25(+3.95%) |
Aug 24, 2009 | 6.297 | 6.614 | 6.191 | 6.252 | 11,987,107 | -0.04(-0.56%) |
Aug 21, 2009 | 6.023 | 6.288 | 6.023 | 6.288 | 9,209,299 | +0.29(+4.85%) |
Aug 20, 2009 | 5.864 | 6.147 | 5.864 | 5.997 | 6,463,464 | +0.18(+3.03%) |
Aug 19, 2009 | 5.873 | 5.988 | 5.794 | 5.820 | 5,302,188 | -0.13(-2.22%) |
Aug 18, 2009 | 5.926 | 5.988 | 5.864 | 5.953 | 5,338,888 | +0.11(+1.81%) |
Aug 17, 2009 | 5.961 | 6.023 | 5.776 | 5.847 | 6,977,582 | -0.34(-5.56%) |
Aug 14, 2009 | 6.297 | 6.341 | 6.111 | 6.191 | 7,207,372 | -0.20(-3.17%) |
Aug 13, 2009 | 6.394 | 6.429 | 6.270 | 6.394 | 8,244,770 | +0.04(+0.69%) |
Aug 12, 2009 | 6.085 | 6.473 | 6.023 | 6.349 | 10,266,007 | +0.16(+2.56%) |
Aug 11, 2009 | 6.173 | 6.226 | 6.014 | 6.191 | 9,040,871 | -0.05(-0.85%) |
Aug 10, 2009 | 6.544 | 6.544 | 6.173 | 6.244 | 14,748,214 | -0.29(-4.45%) |
Aug 07, 2009 | 6.482 | 6.870 | 6.244 | 6.535 | 19,486,360 | +0.11(+1.65%) |
Aug 06, 2009 | 6.376 | 6.526 | 6.349 | 6.429 | 12,859,741 | -0.03(-0.41%) |
Aug 05, 2009 | 6.349 | 6.491 | 6.129 | 6.455 | 18,369,720 | +0.16(+2.54%) |
Aug 04, 2009 | 6.076 | 6.526 | 6.041 | 6.296 | 17,778,418 | +0.16(+2.57%) |