Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 17.41 | 18.14 | 17.40 | 17.93 | 24,110,162 | +0.35(+1.97%) |
Aug 30, 2010 | 17.89 | 17.96 | 17.51 | 17.59 | 18,643,100 | -0.43(-2.38%) |
Aug 27, 2010 | 18.05 | 18.23 | 17.55 | 18.01 | 21,135,282 | +0.04(+0.21%) |
Aug 26, 2010 | 17.98 | 18.24 | 17.77 | 17.98 | 28,498,566 | +0.23(+1.28%) |
Aug 25, 2010 | 17.14 | 17.84 | 17.09 | 17.75 | 20,049,336 | +0.42(+2.45%) |
Aug 24, 2010 | 17.94 | 17.95 | 17.29 | 17.33 | 36,478,204 | -0.80(-4.43%) |
Aug 23, 2010 | 18.64 | 18.93 | 18.07 | 18.13 | 26,871,550 | -0.44(-2.35%) |
Aug 20, 2010 | 18.24 | 18.68 | 18.22 | 18.57 | 24,225,984 | +0.25(+1.34%) |
Aug 19, 2010 | 17.68 | 18.54 | 17.66 | 18.32 | 46,570,444 | +0.36(+2.02%) |
Aug 18, 2010 | 18.43 | 18.59 | 17.91 | 17.96 | 59,336,604 | -1.04(-5.47%) |
Aug 17, 2010 | 19.93 | 20.13 | 18.94 | 19.00 | 59,518,240 | -0.61(-3.10%) |
Aug 16, 2010 | 18.81 | 19.70 | 18.67 | 19.60 | 42,667,840 | +0.71(+3.75%) |
Aug 13, 2010 | 18.92 | 19.20 | 18.61 | 18.89 | 47,231,124 | -0.11(-0.59%) |
Aug 12, 2010 | 17.78 | 19.11 | 17.72 | 19.01 | 71,959,112 | +0.94(+5.20%) |
Aug 11, 2010 | 17.43 | 18.35 | 17.34 | 18.07 | 71,348,680 | +0.21(+1.17%) |
Aug 10, 2010 | 16.20 | 18.07 | 16.17 | 17.86 | 90,988,184 | +1.16(+6.94%) |
Aug 09, 2010 | 16.86 | 16.99 | 16.37 | 16.70 | 21,420,420 | -0.20(-1.20%) |
Aug 06, 2010 | 15.53 | 16.96 | 15.41 | 16.90 | 48,703,448 | +1.11(+7.05%) |
Aug 05, 2010 | 15.32 | 15.81 | 15.07 | 15.79 | 24,295,654 | +0.34(+2.22%) |
Aug 04, 2010 | 15.00 | 15.50 | 14.96 | 15.45 | 24,246,172 | +0.53(+3.56%) |
Aug 03, 2010 | 14.44 | 14.96 | 14.10 | 14.92 | 30,139,710 | +0.36(+2.48%) |
Aug 02, 2010 | 14.86 | 15.00 | 14.42 | 14.55 | 24,295,500 | -0.10(-0.65%) |
Jul 30, 2010 | 14.24 | 14.74 | 14.08 | 14.65 | 30,706,668 | +0.65(+4.62%) |
Jul 29, 2010 | 14.36 | 14.45 | 13.62 | 14.00 | 35,393,140 | -0.33(-2.28%) |
Jul 28, 2010 | 14.83 | 14.91 | 14.24 | 14.33 | 34,626,360 | -0.54(-3.63%) |
Jul 27, 2010 | 15.00 | 15.07 | 14.65 | 14.87 | 22,698,786 | +0.19(+1.26%) |
Jul 26, 2010 | 15.50 | 15.57 | 14.51 | 14.68 | 32,723,158 | -0.70(-4.56%) |
Jul 23, 2010 | 15.00 | 15.54 | 14.60 | 15.39 | 33,513,968 | +0.59(+4.00%) |
Jul 22, 2010 | 15.64 | 16.07 | 14.54 | 14.79 | 95,363,632 | -2.30(-13.45%) |
Jul 21, 2010 | 17.44 | 17.66 | 16.98 | 17.09 | 32,890,716 | -0.11(-0.61%) |
Jul 20, 2010 | 16.74 | 17.27 | 16.36 | 17.20 | 17,620,862 | +0.21(+1.25%) |
Jul 19, 2010 | 16.82 | 17.16 | 16.45 | 16.99 | 13,229,824 | +0.07(+0.43%) |
Jul 16, 2010 | 17.24 | 17.28 | 16.82 | 16.91 | 14,472,674 | -0.39(-2.25%) |
Jul 15, 2010 | 17.38 | 17.46 | 17.03 | 17.30 | 15,295,321 | -0.27(-1.54%) |
Jul 14, 2010 | 17.22 | 17.71 | 17.01 | 17.57 | 13,640,031 | +0.30(+1.72%) |
Jul 13, 2010 | 17.35 | 17.39 | 16.84 | 17.27 | 17,571,476 | +0.22(+1.29%) |
Jul 12, 2010 | 16.85 | 17.21 | 16.73 | 17.05 | 13,405,867 | +0.26(+1.57%) |
Jul 09, 2010 | 16.60 | 16.83 | 16.33 | 16.79 | 12,737,458 | +0.08(+0.47%) |
Jul 08, 2010 | 17.15 | 17.54 | 16.46 | 16.71 | 26,282,360 | -0.22(-1.27%) |
Jul 07, 2010 | 15.55 | 16.93 | 15.33 | 16.93 | 28,477,126 | +1.60(+10.46%) |
Jul 06, 2010 | 15.63 | 15.92 | 15.18 | 15.32 | 15,771,783 | +0.03(+0.18%) |
Jul 02, 2010 | 15.81 | 15.92 | 15.19 | 15.30 | 11,221,615 | -0.37(-2.35%) |
Jul 01, 2010 | 15.54 | 15.78 | 14.75 | 15.67 | 22,759,154 | +0.14(+0.93%) |
Jun 30, 2010 | 15.71 | 16.18 | 15.43 | 15.52 | 26,103,664 | -0.56(-3.49%) |
Jun 29, 2010 | 16.49 | 16.55 | 16.01 | 16.08 | 20,323,618 | -0.77(-4.58%) |
Jun 25, 2010 | 16.49 | 16.95 | 16.07 | 16.85 | 18,132,086 | +0.39(+2.37%) |
Jun 24, 2010 | 16.70 | 16.84 | 16.37 | 16.46 | 13,636,629 | -0.36(-2.14%) |
Jun 23, 2010 | 16.82 | 17.00 | 16.29 | 16.82 | 14,732,066 | +0.19(+1.15%) |
Jun 22, 2010 | 17.07 | 17.20 | 16.30 | 16.63 | 27,732,948 | -0.37(-2.15%) |
Jun 21, 2010 | 18.01 | 18.10 | 16.77 | 17.00 | 26,079,716 | -1.06(-5.88%) |
Jun 18, 2010 | 17.99 | 18.16 | 17.79 | 18.06 | 17,450,418 | +0.08(+0.44%) |
Jun 17, 2010 | 17.94 | 18.26 | 17.77 | 17.98 | 18,612,804 | +0.17(+0.95%) |
Jun 16, 2010 | 17.54 | 18.00 | 17.15 | 17.81 | 30,639,174 | +0.17(+0.95%) |
Jun 15, 2010 | 17.86 | 17.88 | 17.46 | 17.64 | 31,699,806 | -0.47(-2.61%) |
Jun 14, 2010 | 17.63 | 18.28 | 17.54 | 18.12 | 34,782,500 | +0.87(+5.07%) |
Jun 11, 2010 | 16.78 | 17.36 | 16.66 | 17.24 | 28,694,566 | +0.29(+1.71%) |
Jun 10, 2010 | 16.86 | 17.13 | 16.62 | 16.95 | 24,767,714 | +0.46(+2.80%) |
Jun 09, 2010 | 16.14 | 16.84 | 16.03 | 16.49 | 39,730,948 | +0.73(+4.62%) |
Jun 08, 2010 | 15.87 | 16.07 | 15.33 | 15.76 | 23,911,782 | +0.17(+1.07%) |
Jun 07, 2010 | 15.69 | 16.18 | 15.32 | 15.59 | 26,212,374 | -0.09(-0.56%) |
Jun 04, 2010 | 15.70 | 16.39 | 15.36 | 15.68 | 21,745,142 | -0.30(-1.85%) |
Jun 03, 2010 | 15.99 | 16.38 | 15.70 | 15.98 | 18,261,110 | +0.15(+0.97%) |
Jun 02, 2010 | 15.56 | 15.87 | 14.97 | 15.83 | 18,313,686 | +0.50(+3.25%) |
Jun 01, 2010 | 15.61 | 15.88 | 15.30 | 15.33 | 15,894,717 | -0.55(-3.47%) |
May 28, 2010 | 15.55 | 16.28 | 15.46 | 15.88 | 28,195,166 | +0.33(+2.10%) |
May 27, 2010 | 15.43 | 15.57 | 15.07 | 15.55 | 19,623,310 | +0.58(+3.87%) |
May 26, 2010 | 15.35 | 15.55 | 14.80 | 14.97 | 33,463,464 | -0.03(-0.19%) |
May 25, 2010 | 13.93 | 15.00 | 13.86 | 15.00 | 23,207,904 | +0.48(+3.33%) |
May 24, 2010 | 14.48 | 14.91 | 14.29 | 14.52 | 18,432,826 | +0.31(+2.16%) |
May 21, 2010 | 13.06 | 14.28 | 12.97 | 14.21 | 30,016,768 | +0.64(+4.72%) |
May 20, 2010 | 13.40 | 14.00 | 13.28 | 13.57 | 28,922,612 | -0.80(-5.59%) |
May 19, 2010 | 14.43 | 14.93 | 13.91 | 14.37 | 22,926,770 | -0.20(-1.37%) |
May 18, 2010 | 15.06 | 15.39 | 14.37 | 14.57 | 27,497,580 | -0.62(-4.08%) |
May 17, 2010 | 14.50 | 15.29 | 14.47 | 15.19 | 31,577,670 | +0.83(+5.76%) |
May 14, 2010 | 15.07 | 15.14 | 14.29 | 14.37 | 34,972,868 | -1.35(-8.59%) |
May 13, 2010 | 15.49 | 17.07 | 15.32 | 15.72 | 71,549,560 | +0.31(+2.02%) |
May 12, 2010 | 14.53 | 15.42 | 14.49 | 15.40 | 27,243,138 | +1.14(+8.02%) |
May 11, 2010 | 14.39 | 14.59 | 13.65 | 14.26 | 23,101,762 | +0.33(+2.37%) |
May 10, 2010 | 13.78 | 13.99 | 13.57 | 13.93 | 18,567,360 | +0.92(+7.04%) |
May 07, 2010 | 13.86 | 14.29 | 12.92 | 13.01 | 25,914,334 | -0.84(-6.06%) |
May 06, 2010 | 13.87 | 14.43 | 12.86 | 13.85 | 24,448,416 | -0.18(-1.28%) |
May 05, 2010 | 14.09 | 14.53 | 13.74 | 14.03 | 14,752,100 | -0.16(-1.14%) |
May 04, 2010 | 14.29 | 14.41 | 13.98 | 14.19 | 15,383,906 | -0.38(-2.58%) |
May 03, 2010 | 14.28 | 14.83 | 14.14 | 14.57 | 13,973,476 | +0.44(+3.12%) |
Apr 30, 2010 | 14.84 | 14.84 | 14.08 | 14.13 | 13,062,034 | -0.61(-4.14%) |
Apr 29, 2010 | 14.40 | 14.85 | 14.19 | 14.74 | 18,077,850 | +0.54(+3.80%) |
Apr 28, 2010 | 14.50 | 14.68 | 13.97 | 14.20 | 22,770,278 | -0.38(-2.63%) |
Apr 27, 2010 | 15.01 | 15.15 | 14.52 | 14.58 | 34,262,968 | -0.87(-5.64%) |
Apr 26, 2010 | 14.36 | 15.67 | 14.35 | 15.45 | 47,065,252 | +1.21(+8.46%) |
Apr 23, 2010 | 14.29 | 14.37 | 13.77 | 14.25 | 29,832,626 | -0.07(-0.52%) |
Apr 22, 2010 | 13.00 | 14.64 | 12.95 | 14.32 | 90,446,000 | +1.90(+15.26%) |
Apr 21, 2010 | 12.64 | 12.71 | 12.20 | 12.43 | 24,145,484 | -0.01(-0.10%) |
Apr 20, 2010 | 12.15 | 12.49 | 12.12 | 12.44 | 12,416,368 | +0.32(+2.68%) |
Apr 19, 2010 | 12.18 | 12.37 | 11.82 | 12.11 | 13,470,400 | -0.07(-0.60%) |
Apr 16, 2010 | 12.35 | 12.41 | 12.03 | 12.19 | 10,971,359 | -0.22(-1.75%) |
Apr 15, 2010 | 12.46 | 12.55 | 12.21 | 12.40 | 11,999,259 | -0.11(-0.84%) |
Apr 14, 2010 | 12.42 | 12.73 | 12.26 | 12.51 | 18,055,820 | +0.17(+1.38%) |
Apr 13, 2010 | 11.90 | 12.38 | 11.86 | 12.34 | 17,262,658 | +0.46(+3.85%) |
Apr 12, 2010 | 11.76 | 11.89 | 11.65 | 11.88 | 9,430,358 | +0.11(+0.92%) |
Apr 09, 2010 | 11.58 | 11.79 | 11.49 | 11.77 | 11,563,705 | +0.08(+0.72%) |
Apr 08, 2010 | 11.32 | 11.71 | 11.32 | 11.69 | 13,912,373 | +0.30(+2.63%) |
Apr 07, 2010 | 11.73 | 11.77 | 11.31 | 11.39 | 25,214,656 | -0.52(-4.37%) |
Apr 06, 2010 | 11.49 | 12.00 | 11.41 | 11.91 | 27,418,886 | +0.48(+4.23%) |
Apr 05, 2010 | 10.80 | 11.44 | 10.80 | 11.43 | 16,663,268 | +0.71(+6.65%) |
Apr 01, 2010 | 10.52 | 10.71 | 10.71 | 10.71 | 95,040,392 | +0.18(+1.71%) |
Mar 31, 2010 | 10.61 | 10.72 | 10.53 | 10.53 | 5,714,617 | -0.19(-1.76%) |
Mar 30, 2010 | 10.70 | 10.81 | 10.63 | 10.72 | 7,661,912 | +0.17(+1.57%) |
Mar 29, 2010 | 10.70 | 10.71 | 10.52 | 10.56 | 5,601,224 | -0.06(-0.54%) |
Mar 26, 2010 | 10.50 | 10.70 | 10.48 | 10.61 | 5,427,310 | +0.11(+1.03%) |
Mar 25, 2010 | 10.38 | 10.71 | 10.37 | 10.51 | 8,349,382 | +0.17(+1.62%) |
Mar 24, 2010 | 10.42 | 10.45 | 10.32 | 10.34 | 3,399,339 | -0.08(-0.81%) |
Mar 23, 2010 | 10.43 | 10.50 | 10.29 | 10.42 | 4,978,645 | +0.01(+0.10%) |
Mar 22, 2010 | 10.05 | 10.43 | 10.01 | 10.41 | 7,215,795 | +0.35(+3.46%) |
Mar 19, 2010 | 10.10 | 10.13 | 10.01 | 10.06 | 9,907,086 | -0.01(-0.13%) |
Mar 18, 2010 | 10.10 | 10.16 | 10.06 | 10.08 | 3,592,910 | -0.05(-0.54%) |
Mar 17, 2010 | 10.13 | 10.25 | 10.06 | 10.13 | 4,390,281 | +0.04(+0.41%) |
Mar 16, 2010 | 9.936 | 10.12 | 9.936 | 10.09 | 8,497,916 | +0.15(+1.48%) |
Mar 15, 2010 | 9.924 | 9.997 | 9.880 | 9.943 | 7,012,431 | -0.05(-0.54%) |
Mar 12, 2010 | 10.02 | 10.07 | 9.903 | 9.997 | 9,372,195 | -0.17(-1.70%) |
Mar 11, 2010 | 10.16 | 10.23 | 10.06 | 10.17 | 8,457,281 | -0.01(-0.13%) |
Mar 10, 2010 | 10.04 | 10.22 | 10.01 | 10.18 | 7,744,288 | +0.19(+1.92%) |
Mar 09, 2010 | 9.743 | 10.19 | 9.736 | 9.991 | 14,179,906 | +0.18(+1.83%) |
Mar 08, 2010 | 9.713 | 9.823 | 9.689 | 9.811 | 6,064,071 | +0.15(+1.52%) |
Mar 05, 2010 | 9.750 | 9.814 | 9.576 | 9.664 | 9,117,416 | -0.05(-0.53%) |
Mar 04, 2010 | 9.600 | 9.796 | 9.591 | 9.716 | 7,062,971 | +0.07(+0.68%) |
Mar 03, 2010 | 9.447 | 9.770 | 9.374 | 9.650 | 22,049,026 | -0.20(-2.07%) |
Mar 02, 2010 | 9.999 | 10.00 | 9.831 | 9.854 | 11,956,076 | -0.10(-1.03%) |
Mar 01, 2010 | 9.431 | 9.964 | 9.431 | 9.957 | 12,866,160 | +0.52(+5.53%) |
Feb 26, 2010 | 9.380 | 9.547 | 9.329 | 9.436 | 8,621,725 | +0.06(+0.67%) |
Feb 25, 2010 | 9.141 | 9.374 | 9.014 | 9.373 | 10,717,679 | +0.13(+1.42%) |
Feb 24, 2010 | 9.244 | 9.340 | 9.166 | 9.241 | 12,005,699 | +0.05(+0.53%) |
Feb 23, 2010 | 9.266 | 9.321 | 9.167 | 9.193 | 13,048,881 | -0.13(-1.41%) |
Feb 22, 2010 | 9.577 | 9.614 | 9.116 | 9.324 | 35,297,960 | -0.20(-2.07%) |
Feb 19, 2010 | 9.407 | 9.581 | 9.361 | 9.521 | 8,812,328 | +0.08(+0.83%) |
Feb 18, 2010 | 9.130 | 9.467 | 9.127 | 9.443 | 8,805,713 | +0.23(+2.46%) |
Feb 17, 2010 | 9.256 | 9.256 | 9.061 | 9.216 | 8,133,474 | -0.05(-0.54%) |
Feb 16, 2010 | 9.089 | 9.287 | 9.071 | 9.266 | 9,922,374 | +0.24(+2.66%) |
Feb 12, 2010 | 9.000 | 9.026 | 9.026 | 9.026 | 58,858,796 | -0.03(-0.28%) |
Feb 11, 2010 | 8.744 | 9.070 | 8.729 | 9.051 | 7,204,511 | +0.27(+3.04%) |
Feb 10, 2010 | 8.873 | 8.919 | 8.720 | 8.784 | 5,807,318 | -0.09(-1.03%) |
Feb 09, 2010 | 8.723 | 8.880 | 8.710 | 8.876 | 8,811,915 | +0.18(+2.02%) |
Feb 08, 2010 | 8.706 | 8.816 | 8.571 | 8.700 | 9,345,896 | +0.01(+0.10%) |
Feb 05, 2010 | 8.596 | 8.716 | 8.469 | 8.691 | 11,099,284 | +0.07(+0.83%) |
Feb 04, 2010 | 8.764 | 8.893 | 8.590 | 8.620 | 11,025,966 | -0.23(-2.60%) |
Feb 03, 2010 | 8.836 | 8.983 | 8.761 | 8.850 | 8,760,556 | +0.01(+0.16%) |
Feb 02, 2010 | 8.700 | 8.879 | 8.696 | 8.836 | 10,167,892 | +0.12(+1.34%) |
Feb 01, 2010 | 8.830 | 8.981 | 8.533 | 8.719 | 18,914,258 | -0.17(-1.96%) |
Jan 29, 2010 | 8.963 | 9.224 | 8.793 | 8.893 | 24,607,322 | -0.11(-1.25%) |
Jan 28, 2010 | 8.813 | 9.121 | 8.676 | 9.006 | 77,352,136 | +1.72(+23.68%) |
Jan 27, 2010 | 7.143 | 7.311 | 6.993 | 7.281 | 22,712,912 | +0.15(+2.04%) |
Jan 26, 2010 | 6.960 | 7.179 | 6.937 | 7.136 | 11,343,415 | +0.12(+1.67%) |
Jan 25, 2010 | 7.293 | 7.357 | 6.931 | 7.019 | 13,790,741 | -0.25(-3.46%) |
Jan 22, 2010 | 7.297 | 7.484 | 7.214 | 7.270 | 9,395,841 | -0.04(-0.59%) |
Jan 21, 2010 | 7.217 | 7.454 | 7.214 | 7.313 | 8,614,711 | -0.01(-0.10%) |
Jan 20, 2010 | 7.266 | 7.493 | 7.221 | 7.320 | 9,684,647 | +0.01(+0.08%) |
Jan 19, 2010 | 7.250 | 7.383 | 7.243 | 7.314 | 5,302,122 | +0.04(+0.49%) |
Jan 15, 2010 | 7.246 | 7.279 | 7.279 | 7.279 | 91,218,392 | -0.01(-0.08%) |
Jan 14, 2010 | 7.519 | 7.576 | 7.270 | 7.284 | 17,684,954 | -0.42(-5.50%) |
Jan 13, 2010 | 7.613 | 7.754 | 7.559 | 7.709 | 14,421,553 | +0.23(+3.04%) |
Jan 12, 2010 | 7.529 | 7.583 | 7.451 | 7.481 | 6,329,504 | -0.12(-1.62%) |
Jan 11, 2010 | 7.660 | 7.704 | 7.529 | 7.604 | 6,783,307 | -0.01(-0.13%) |
Jan 08, 2010 | 7.499 | 7.743 | 7.466 | 7.614 | 8,180,696 | +0.13(+1.72%) |
Jan 07, 2010 | 7.731 | 7.757 | 7.463 | 7.486 | 9,955,204 | -0.13(-1.73%) |
Jan 06, 2010 | 7.361 | 7.673 | 7.197 | 7.617 | 23,290,006 | +0.26(+3.51%) |
Jan 05, 2010 | 7.653 | 7.657 | 7.259 | 7.359 | 23,752,580 | -0.28(-3.68%) |
Jan 04, 2010 | 7.931 | 7.961 | 7.566 | 7.640 | 17,239,376 | -0.23(-2.92%) |
Dec 31, 2009 | 7.947 | 7.870 | 7.870 | 7.870 | 37,039,100 | -0.08(-0.97%) |
Dec 30, 2009 | 8.144 | 8.144 | 7.893 | 7.947 | 4,636,863 | -0.19(-2.37%) |
Dec 29, 2009 | 8.260 | 8.284 | 8.134 | 8.140 | 4,838,575 | -0.05(-0.63%) |
Dec 28, 2009 | 8.103 | 8.286 | 8.103 | 8.191 | 6,005,481 | +0.06(+0.79%) |
Dec 24, 2009 | 8.136 | 8.241 | 8.076 | 8.127 | 3,035,073 | +0.01(+0.07%) |
Dec 23, 2009 | 7.736 | 8.133 | 7.731 | 8.121 | 10,452,393 | +0.46(+6.04%) |
Dec 22, 2009 | 7.714 | 7.886 | 7.630 | 7.659 | 11,583,823 | -0.05(-0.65%) |
Dec 21, 2009 | 7.604 | 7.747 | 7.579 | 7.709 | 6,855,008 | +0.10(+1.30%) |
Dec 18, 2009 | 7.701 | 7.711 | 7.571 | 7.610 | 10,441,529 | -0.07(-0.86%) |
Dec 17, 2009 | 7.794 | 7.831 | 7.671 | 7.676 | 10,090,619 | -0.19(-2.45%) |
Dec 16, 2009 | 8.101 | 8.131 | 7.813 | 7.869 | 17,006,982 | -0.26(-3.23%) |
Dec 15, 2009 | 8.023 | 8.214 | 7.986 | 8.131 | 5,581,779 | +0.07(+0.90%) |
Dec 14, 2009 | 8.049 | 8.074 | 7.930 | 8.059 | 4,818,121 | +0.10(+1.27%) |
Dec 11, 2009 | 8.119 | 8.143 | 7.914 | 7.957 | 5,078,052 | -0.15(-1.83%) |
Dec 10, 2009 | 7.951 | 8.164 | 7.951 | 8.106 | 5,913,543 | +0.11(+1.39%) |
Dec 09, 2009 | 8.010 | 8.034 | 7.844 | 7.994 | 5,146,330 | +0.01(+0.07%) |
Dec 08, 2009 | 7.924 | 8.017 | 7.823 | 7.989 | 7,777,307 | +0.00(+0.02%) |
Dec 07, 2009 | 8.140 | 8.140 | 7.929 | 7.987 | 9,392,033 | -0.05(-0.57%) |
Dec 04, 2009 | 8.294 | 8.349 | 7.871 | 8.033 | 11,601,302 | -0.25(-3.04%) |
Dec 03, 2009 | 8.440 | 8.499 | 8.247 | 8.284 | 8,533,777 | -0.14(-1.71%) |
Dec 02, 2009 | 8.337 | 8.543 | 8.294 | 8.429 | 9,093,546 | +0.11(+1.32%) |
Dec 01, 2009 | 8.216 | 8.396 | 8.101 | 8.319 | 13,823,235 | -0.06(-0.68%) |
Nov 30, 2009 | 8.279 | 8.403 | 8.130 | 8.376 | 9,074,296 | +0.11(+1.35%) |
Nov 27, 2009 | 8.187 | 8.360 | 7.816 | 8.264 | 5,754,657 | -0.20(-2.31%) |
Nov 25, 2009 | 8.524 | 8.551 | 8.400 | 8.460 | 7,613,801 | -0.06(-0.75%) |
Nov 24, 2009 | 8.346 | 8.626 | 8.300 | 8.524 | 10,400,138 | -0.10(-1.18%) |
Nov 23, 2009 | 8.643 | 8.711 | 8.580 | 8.626 | 4,852,883 | +0.06(+0.68%) |
Nov 20, 2009 | 8.519 | 8.584 | 8.331 | 8.567 | 7,789,396 | -0.04(-0.48%) |
Nov 19, 2009 | 8.671 | 8.710 | 8.563 | 8.609 | 4,040,371 | -0.12(-1.42%) |
Nov 18, 2009 | 8.687 | 8.807 | 8.606 | 8.733 | 6,591,108 | +0.05(+0.63%) |
Nov 17, 2009 | 8.519 | 8.713 | 8.430 | 8.679 | 9,716,532 | +0.18(+2.17%) |
Nov 16, 2009 | 8.509 | 8.626 | 8.460 | 8.494 | 8,024,505 | +0.02(+0.22%) |
Nov 13, 2009 | 8.266 | 8.486 | 8.219 | 8.476 | 5,476,996 | +0.16(+1.96%) |
Nov 12, 2009 | 8.493 | 8.548 | 8.293 | 8.313 | 5,186,489 | -0.18(-2.10%) |
Nov 11, 2009 | 8.444 | 8.556 | 8.349 | 8.491 | 10,471,832 | +0.15(+1.78%) |
Nov 10, 2009 | 8.130 | 8.483 | 8.110 | 8.343 | 13,187,866 | +0.17(+2.10%) |
Nov 09, 2009 | 7.949 | 8.210 | 7.929 | 8.171 | 8,534,778 | +0.19(+2.40%) |
Nov 06, 2009 | 7.851 | 8.003 | 7.714 | 7.980 | 12,006,427 | -0.08(-0.94%) |
Nov 05, 2009 | 7.706 | 8.119 | 7.656 | 8.056 | 13,412,090 | +0.32(+4.12%) |
Nov 04, 2009 | 7.727 | 7.857 | 7.714 | 7.737 | 7,727,789 | +0.06(+0.76%) |
Nov 03, 2009 | 7.596 | 7.757 | 7.516 | 7.679 | 10,737,552 | -0.01(-0.09%) |
Nov 02, 2009 | 7.597 | 7.769 | 7.514 | 7.686 | 5,878,529 | +0.05(+0.65%) |
Oct 30, 2009 | 7.859 | 7.998 | 7.620 | 7.636 | 9,432,206 | -0.27(-3.38%) |
Oct 29, 2009 | 7.670 | 7.907 | 7.571 | 7.903 | 9,852,402 | +0.25(+3.32%) |
Oct 28, 2009 | 7.827 | 7.906 | 7.574 | 7.649 | 11,094,727 | -0.10(-1.29%) |
Oct 27, 2009 | 7.890 | 7.919 | 7.729 | 7.749 | 8,757,154 | -0.13(-1.69%) |
Oct 26, 2009 | 7.966 | 8.107 | 7.860 | 7.881 | 11,316,122 | +0.04(+0.51%) |
Oct 23, 2009 | 7.738 | 8.214 | 7.104 | 7.841 | 50,789,492 | +0.75(+10.60%) |
Oct 22, 2009 | 6.867 | 7.103 | 6.794 | 7.090 | 8,576,652 | +0.25(+3.72%) |
Oct 21, 2009 | 7.006 | 7.070 | 6.826 | 6.836 | 6,847,308 | -0.16(-2.27%) |
Oct 20, 2009 | 6.994 | 7.249 | 6.970 | 6.994 | 7,755,369 | -0.12(-1.69%) |
Oct 19, 2009 | 7.121 | 7.204 | 7.010 | 7.114 | 5,579,791 | +0.12(+1.65%) |
Oct 16, 2009 | 7.080 | 7.121 | 6.861 | 6.999 | 8,268,938 | -0.19(-2.70%) |
Oct 15, 2009 | 6.754 | 7.276 | 6.754 | 7.193 | 18,520,040 | +0.33(+4.74%) |
Oct 14, 2009 | 6.703 | 6.870 | 6.651 | 6.867 | 7,654,772 | +0.23(+3.40%) |
Oct 13, 2009 | 6.580 | 6.709 | 6.563 | 6.641 | 4,311,671 | +0.06(+0.93%) |
Oct 12, 2009 | 6.733 | 6.826 | 6.566 | 6.580 | 7,389,990 | -0.12(-1.81%) |
Oct 09, 2009 | 6.620 | 6.703 | 6.589 | 6.701 | 4,810,274 | +0.12(+1.89%) |
Oct 08, 2009 | 6.590 | 6.703 | 6.550 | 6.577 | 6,747,236 | -0.03(-0.45%) |
Oct 07, 2009 | 6.574 | 6.660 | 6.551 | 6.607 | 3,904,424 | +0.01(+0.17%) |
Oct 06, 2009 | 6.496 | 6.607 | 6.494 | 6.596 | 5,469,604 | +0.11(+1.65%) |
Oct 05, 2009 | 6.429 | 6.534 | 6.395 | 6.489 | 8,049,789 | +0.10(+1.57%) |
Oct 02, 2009 | 6.363 | 6.547 | 6.329 | 6.389 | 5,773,179 | +0.01(+0.22%) |
Oct 01, 2009 | 6.536 | 6.561 | 6.332 | 6.374 | 8,479,366 | -0.22(-3.36%) |
Sep 30, 2009 | 6.687 | 6.731 | 6.499 | 6.596 | 6,713,993 | -0.01(-0.19%) |
Sep 29, 2009 | 6.574 | 6.744 | 6.529 | 6.609 | 9,739,149 | +0.04(+0.63%) |
Sep 28, 2009 | 6.591 | 6.699 | 6.503 | 6.567 | 9,012,367 | -0.04(-0.63%) |
Sep 25, 2009 | 6.614 | 6.706 | 6.571 | 6.609 | 4,308,500 | -0.05(-0.77%) |
Sep 24, 2009 | 6.736 | 6.736 | 6.597 | 6.660 | 3,733,785 | -0.03(-0.49%) |
Sep 23, 2009 | 6.850 | 6.856 | 6.686 | 6.693 | 5,079,249 | -0.13(-1.84%) |
Sep 22, 2009 | 6.843 | 6.886 | 6.760 | 6.819 | 6,386,561 | +0.03(+0.48%) |
Sep 21, 2009 | 6.667 | 6.841 | 6.654 | 6.786 | 8,175,117 | +0.01(+0.21%) |
Sep 18, 2009 | 6.586 | 6.780 | 6.534 | 6.771 | 12,327,223 | +0.14(+2.07%) |
Sep 17, 2009 | 6.616 | 6.721 | 6.580 | 6.634 | 6,532,644 | -0.05(-0.77%) |
Sep 16, 2009 | 6.470 | 6.714 | 6.464 | 6.686 | 12,653,122 | +0.26(+4.07%) |
Sep 15, 2009 | 6.280 | 6.429 | 6.171 | 6.424 | 10,293,185 | +0.24(+3.90%) |
Sep 14, 2009 | 6.079 | 6.193 | 5.983 | 6.183 | 5,656,601 | +0.09(+1.45%) |
Sep 11, 2009 | 6.251 | 6.264 | 6.066 | 6.094 | 6,797,496 | -0.12(-1.93%) |
Sep 10, 2009 | 6.144 | 6.393 | 6.144 | 6.214 | 10,403,596 | +0.04(+0.62%) |
Sep 09, 2009 | 5.914 | 6.281 | 5.914 | 6.176 | 17,746,890 | +0.25(+4.22%) |
Sep 08, 2009 | 5.900 | 5.976 | 5.829 | 5.926 | 7,307,726 | +0.08(+1.29%) |
Sep 04, 2009 | 5.726 | 5.877 | 5.714 | 5.850 | 8,541,603 | +0.09(+1.64%) |
Sep 03, 2009 | 5.901 | 5.929 | 5.610 | 5.756 | 19,494,138 | -0.21(-3.57%) |
Sep 02, 2009 | 5.956 | 6.060 | 5.949 | 5.969 | 6,498,008 | -0.05(-0.88%) |