Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 12.23 | 12.30 | 11.84 | 11.96 | 10,993,863 | -0.22(-1.80%) |
Sep 29, 2010 | 12.23 | 12.27 | 12.11 | 12.18 | 7,507,420 | -0.11(-0.87%) |
Sep 28, 2010 | 12.18 | 12.36 | 12.03 | 12.29 | 12,284,803 | +0.16(+1.30%) |
Sep 27, 2010 | 12.31 | 12.33 | 12.09 | 12.13 | 6,438,101 | -0.22(-1.79%) |
Sep 24, 2010 | 12.32 | 12.39 | 12.23 | 12.35 | 5,961,422 | +0.12(+0.98%) |
Sep 23, 2010 | 11.94 | 12.28 | 11.90 | 12.23 | 9,363,991 | +0.23(+1.88%) |
Sep 22, 2010 | 11.82 | 12.04 | 11.71 | 12.00 | 8,868,111 | +0.21(+1.80%) |
Sep 21, 2010 | 11.85 | 11.92 | 11.66 | 11.79 | 7,349,051 | -0.14(-1.17%) |
Sep 20, 2010 | 11.82 | 11.98 | 11.71 | 11.93 | 6,340,772 | +0.14(+1.15%) |
Sep 17, 2010 | 11.87 | 11.88 | 11.72 | 11.80 | 6,997,435 | -0.03(-0.29%) |
Sep 15, 2010 | 11.64 | 11.86 | 11.64 | 11.83 | 7,239,596 | +0.09(+0.77%) |
Sep 14, 2010 | 11.59 | 11.80 | 11.55 | 11.74 | 5,245,858 | +0.16(+1.36%) |
Sep 13, 2010 | 11.48 | 11.60 | 11.46 | 11.58 | 3,715,546 | +0.17(+1.50%) |
Sep 10, 2010 | 11.35 | 11.45 | 11.30 | 11.41 | 4,708,532 | +0.09(+0.77%) |
Sep 09, 2010 | 11.43 | 11.47 | 11.27 | 11.32 | 4,593,267 | -0.00(-0.04%) |
Sep 08, 2010 | 11.32 | 11.43 | 11.30 | 11.33 | 5,016,806 | +0.04(+0.37%) |
Sep 07, 2010 | 11.47 | 11.50 | 11.26 | 11.29 | 5,735,687 | -0.22(-1.94%) |
Sep 03, 2010 | 11.58 | 11.60 | 11.40 | 11.51 | 5,547,596 | +0.09(+0.77%) |
Sep 02, 2010 | 11.25 | 11.47 | 11.18 | 11.42 | 8,691,199 | +0.24(+2.15%) |
Sep 01, 2010 | 11.02 | 11.27 | 10.92 | 11.18 | 12,329,370 | +0.32(+2.96%) |
Aug 31, 2010 | 10.74 | 11.10 | 10.74 | 10.86 | 14,148,353 | -0.12(-1.14%) |
Aug 30, 2010 | 11.06 | 11.06 | 10.87 | 10.98 | 6,820,386 | -0.13(-1.16%) |
Aug 27, 2010 | 10.99 | 11.15 | 10.80 | 11.11 | 6,543,157 | +0.17(+1.56%) |
Aug 26, 2010 | 11.09 | 11.12 | 10.91 | 10.94 | 5,246,847 | -0.14(-1.28%) |
Aug 25, 2010 | 10.77 | 11.13 | 10.74 | 11.08 | 6,871,414 | +0.26(+2.42%) |
Aug 24, 2010 | 10.92 | 10.92 | 10.69 | 10.82 | 9,510,459 | -0.20(-1.82%) |
Aug 23, 2010 | 10.91 | 11.21 | 10.89 | 11.02 | 8,443,918 | +0.16(+1.47%) |
Aug 20, 2010 | 10.92 | 10.93 | 10.67 | 10.86 | 9,244,211 | -0.10(-0.93%) |
Aug 19, 2010 | 11.08 | 11.31 | 10.76 | 10.97 | 14,722,221 | -0.14(-1.24%) |
Aug 18, 2010 | 10.78 | 11.14 | 10.70 | 11.10 | 9,089,835 | +0.27(+2.50%) |
Aug 17, 2010 | 10.88 | 10.94 | 10.79 | 10.83 | 6,459,607 | +0.06(+0.53%) |
Aug 16, 2010 | 10.65 | 10.85 | 10.63 | 10.78 | 5,398,660 | +0.08(+0.78%) |
Aug 13, 2010 | 10.71 | 10.88 | 10.69 | 10.69 | 10,138,697 | -0.13(-1.19%) |
Aug 12, 2010 | 10.77 | 10.91 | 10.69 | 10.82 | 6,925,692 | -0.04(-0.36%) |
Aug 11, 2010 | 11.01 | 11.02 | 10.85 | 10.86 | 8,712,100 | -0.26(-2.33%) |
Aug 10, 2010 | 11.15 | 11.21 | 11.05 | 11.12 | 6,096,912 | -0.09(-0.76%) |
Aug 09, 2010 | 11.04 | 11.27 | 11.02 | 11.21 | 7,525,768 | +0.25(+2.31%) |
Aug 06, 2010 | 10.65 | 11.01 | 10.65 | 10.95 | 12,334,105 | -0.09(-0.79%) |
Aug 05, 2010 | 11.39 | 11.45 | 10.62 | 11.04 | 19,718,230 | -0.50(-4.33%) |
Aug 04, 2010 | 11.39 | 11.54 | 11.36 | 11.54 | 7,581,711 | +0.21(+1.89%) |
Aug 03, 2010 | 11.48 | 11.53 | 11.13 | 11.33 | 10,626,965 | -0.16(-1.37%) |
Aug 02, 2010 | 11.56 | 11.63 | 11.30 | 11.48 | 9,226,591 | -0.00(-0.02%) |
Jul 30, 2010 | 11.32 | 11.53 | 11.23 | 11.48 | 8,707,690 | +0.07(+0.61%) |
Jul 29, 2010 | 11.68 | 11.73 | 11.21 | 11.42 | 11,970,414 | -0.20(-1.71%) |
Jul 28, 2010 | 11.77 | 11.90 | 11.57 | 11.61 | 8,886,073 | -0.19(-1.63%) |
Jul 27, 2010 | 12.17 | 12.19 | 11.70 | 11.81 | 12,091,337 | -0.38(-3.13%) |
Jul 26, 2010 | 12.14 | 12.20 | 12.00 | 12.19 | 5,292,537 | +0.05(+0.41%) |
Jul 23, 2010 | 11.99 | 12.16 | 11.91 | 12.14 | 5,762,836 | +0.17(+1.46%) |
Jul 22, 2010 | 11.73 | 12.02 | 11.70 | 11.96 | 6,539,310 | +0.30(+2.58%) |
Jul 21, 2010 | 11.89 | 11.94 | 11.61 | 11.66 | 8,641,490 | -0.20(-1.71%) |
Jul 20, 2010 | 11.50 | 11.89 | 11.46 | 11.86 | 6,929,342 | +0.22(+1.89%) |
Jul 19, 2010 | 11.61 | 11.75 | 11.59 | 11.64 | 6,091,377 | +0.07(+0.64%) |
Jul 16, 2010 | 11.92 | 11.94 | 11.56 | 11.57 | 9,137,452 | -0.38(-3.18%) |
Jul 15, 2010 | 11.87 | 11.98 | 11.72 | 11.95 | 6,801,881 | +0.13(+1.07%) |
Jul 14, 2010 | 11.87 | 11.96 | 11.70 | 11.82 | 6,648,055 | -0.02(-0.17%) |
Jul 13, 2010 | 11.80 | 11.89 | 11.72 | 11.84 | 7,625,678 | +0.12(+1.02%) |
Jul 12, 2010 | 11.77 | 11.97 | 11.67 | 11.72 | 5,692,404 | -0.07(-0.63%) |
Jul 09, 2010 | 11.80 | 11.83 | 11.66 | 11.80 | 6,089,332 | +0.01(+0.11%) |
Jul 08, 2010 | 12.05 | 12.05 | 11.55 | 11.78 | 16,196,452 | -0.29(-2.38%) |
Jul 07, 2010 | 12.00 | 12.22 | 11.86 | 12.07 | 12,766,072 | +0.15(+1.28%) |
Jul 06, 2010 | 11.95 | 12.16 | 11.72 | 11.92 | 8,997,496 | +0.09(+0.72%) |
Jul 02, 2010 | 11.98 | 12.11 | 11.82 | 11.83 | 8,869,452 | -0.11(-0.89%) |
Jul 01, 2010 | 11.60 | 11.99 | 11.50 | 11.94 | 12,827,701 | +0.32(+2.74%) |
Jun 30, 2010 | 11.60 | 11.89 | 11.60 | 11.62 | 9,217,054 | -0.02(-0.21%) |
Jun 29, 2010 | 11.82 | 11.85 | 11.58 | 11.65 | 7,683,367 | -0.24(-2.04%) |
Jun 25, 2010 | 12.03 | 12.07 | 11.86 | 11.89 | 8,445,266 | -0.12(-1.00%) |
Jun 24, 2010 | 12.02 | 12.14 | 11.92 | 12.01 | 6,342,889 | -0.08(-0.63%) |
Jun 23, 2010 | 12.06 | 12.17 | 11.91 | 12.08 | 7,237,750 | +0.03(+0.25%) |
Jun 22, 2010 | 12.30 | 12.47 | 12.02 | 12.05 | 7,134,732 | -0.24(-1.99%) |
Jun 21, 2010 | 12.61 | 12.65 | 12.22 | 12.30 | 6,166,092 | -0.20(-1.61%) |
Jun 18, 2010 | 12.63 | 12.68 | 12.47 | 12.50 | 8,592,140 | -0.08(-0.66%) |
Jun 17, 2010 | 12.59 | 12.65 | 12.38 | 12.58 | 9,937,442 | +0.05(+0.42%) |
Jun 16, 2010 | 12.50 | 12.61 | 12.43 | 12.53 | 5,085,107 | -0.03(-0.23%) |
Jun 15, 2010 | 12.44 | 12.58 | 12.33 | 12.56 | 6,772,509 | +0.13(+1.07%) |
Jun 14, 2010 | 12.63 | 12.63 | 12.39 | 12.43 | 8,987,147 | -0.08(-0.63%) |
Jun 11, 2010 | 12.37 | 12.66 | 12.37 | 12.50 | 9,621,144 | -0.03(-0.24%) |
Jun 10, 2010 | 12.27 | 12.56 | 12.20 | 12.53 | 12,161,613 | +0.41(+3.36%) |
Jun 09, 2010 | 11.98 | 12.35 | 11.96 | 12.13 | 15,459,144 | +0.22(+1.83%) |
Jun 08, 2010 | 11.57 | 11.94 | 11.46 | 11.91 | 13,518,268 | +0.32(+2.80%) |
Jun 07, 2010 | 11.94 | 12.08 | 11.57 | 11.58 | 9,226,687 | -0.33(-2.77%) |
Jun 04, 2010 | 12.10 | 12.30 | 11.86 | 11.91 | 11,559,277 | -0.34(-2.79%) |
Jun 03, 2010 | 12.07 | 12.63 | 12.00 | 12.25 | 17,178,316 | +0.43(+3.60%) |
Jun 02, 2010 | 11.47 | 11.84 | 11.40 | 11.83 | 9,765,965 | +0.38(+3.28%) |
Jun 01, 2010 | 11.37 | 11.65 | 11.37 | 11.45 | 8,662,541 | +0.06(+0.52%) |
May 28, 2010 | 11.56 | 11.63 | 11.31 | 11.39 | 10,980,730 | -0.17(-1.45%) |
May 27, 2010 | 11.53 | 11.61 | 11.36 | 11.56 | 6,621,369 | +0.23(+2.07%) |
May 26, 2010 | 11.60 | 11.67 | 11.27 | 11.33 | 8,802,335 | -0.17(-1.44%) |
May 25, 2010 | 11.15 | 11.53 | 11.06 | 11.49 | 10,221,188 | +0.12(+1.05%) |
May 24, 2010 | 11.43 | 11.45 | 11.27 | 11.37 | 8,234,518 | -0.05(-0.48%) |
May 21, 2010 | 11.47 | 11.64 | 11.14 | 11.43 | 14,506,603 | +0.06(+0.53%) |
May 20, 2010 | 11.44 | 11.54 | 10.89 | 11.37 | 19,265,300 | +0.12(+1.05%) |
May 19, 2010 | 11.22 | 11.42 | 11.19 | 11.25 | 9,261,734 | -0.01(-0.10%) |
May 18, 2010 | 11.39 | 11.54 | 11.22 | 11.26 | 14,266,481 | -0.27(-2.34%) |
May 17, 2010 | 11.37 | 11.54 | 11.18 | 11.53 | 9,102,860 | +0.16(+1.40%) |
May 14, 2010 | 11.42 | 11.47 | 11.30 | 11.37 | 8,472,641 | -0.10(-0.89%) |
May 13, 2010 | 11.78 | 11.80 | 11.43 | 11.47 | 6,477,855 | -0.33(-2.76%) |
May 12, 2010 | 11.75 | 11.82 | 11.68 | 11.80 | 5,705,565 | +0.04(+0.33%) |
May 11, 2010 | 11.83 | 11.90 | 11.49 | 11.76 | 6,956,269 | +0.05(+0.41%) |
May 10, 2010 | 11.53 | 11.71 | 11.47 | 11.71 | 9,095,369 | +0.51(+4.58%) |
May 07, 2010 | 11.41 | 11.65 | 11.13 | 11.20 | 12,641,007 | -0.30(-2.61%) |
May 06, 2010 | 11.49 | 11.66 | 11.09 | 11.50 | 19,834,672 | -0.46(-3.85%) |
May 05, 2010 | 12.07 | 12.19 | 11.82 | 11.96 | 11,277,144 | -0.01(-0.11%) |
May 04, 2010 | 12.31 | 12.35 | 11.93 | 11.97 | 10,521,469 | -0.43(-3.44%) |
May 03, 2010 | 12.19 | 12.49 | 12.13 | 12.40 | 4,749,491 | +0.22(+1.82%) |
Apr 30, 2010 | 12.51 | 12.52 | 12.14 | 12.18 | 9,826,965 | -0.28(-2.25%) |
Apr 29, 2010 | 12.31 | 12.51 | 12.24 | 12.46 | 6,421,324 | +0.22(+1.80%) |
Apr 28, 2010 | 12.46 | 12.53 | 12.19 | 12.24 | 8,092,108 | -0.18(-1.49%) |
Apr 27, 2010 | 12.64 | 12.74 | 12.40 | 12.42 | 10,023,364 | -0.28(-2.17%) |
Apr 26, 2010 | 12.78 | 12.81 | 12.65 | 12.70 | 4,397,691 | -0.02(-0.19%) |
Apr 23, 2010 | 12.76 | 12.80 | 12.56 | 12.72 | 5,805,875 | +0.02(+0.19%) |
Apr 22, 2010 | 12.39 | 12.73 | 12.34 | 12.70 | 9,437,300 | +0.28(+2.24%) |
Apr 21, 2010 | 12.33 | 12.51 | 12.28 | 12.42 | 8,227,883 | +0.09(+0.74%) |
Apr 20, 2010 | 12.28 | 12.38 | 12.20 | 12.33 | 9,172,074 | +0.14(+1.14%) |
Apr 19, 2010 | 12.25 | 12.31 | 12.03 | 12.19 | 7,895,328 | -0.08(-0.64%) |
Apr 16, 2010 | 12.31 | 12.37 | 12.15 | 12.27 | 8,544,388 | -0.05(-0.37%) |
Apr 15, 2010 | 12.26 | 12.35 | 12.18 | 12.31 | 6,248,953 | +0.04(+0.35%) |
Apr 14, 2010 | 12.25 | 12.29 | 12.17 | 12.27 | 5,332,905 | -0.02(-0.16%) |
Apr 13, 2010 | 12.18 | 12.31 | 12.15 | 12.29 | 6,907,211 | +0.11(+0.91%) |
Apr 12, 2010 | 12.19 | 12.24 | 12.06 | 12.18 | 7,091,538 | +0.03(+0.23%) |
Apr 09, 2010 | 12.24 | 12.26 | 12.08 | 12.15 | 9,177,077 | -0.05(-0.41%) |
Apr 08, 2010 | 12.03 | 12.29 | 11.94 | 12.20 | 21,667,350 | +0.43(+3.64%) |
Apr 07, 2010 | 11.88 | 11.94 | 11.71 | 11.77 | 11,282,065 | -0.12(-0.99%) |
Apr 06, 2010 | 11.95 | 11.98 | 11.80 | 11.89 | 9,676,806 | -0.06(-0.53%) |
Apr 05, 2010 | 11.69 | 11.99 | 11.68 | 11.95 | 10,130,443 | +0.34(+2.90%) |
Apr 01, 2010 | 11.70 | 11.62 | 11.62 | 11.62 | 28,728,578 | -0.01(-0.09%) |
Mar 31, 2010 | 11.42 | 11.70 | 11.42 | 11.63 | 8,047,920 | +0.04(+0.36%) |
Mar 30, 2010 | 11.65 | 11.70 | 11.54 | 11.59 | 11,386,711 | -0.04(-0.37%) |
Mar 29, 2010 | 11.66 | 11.71 | 11.54 | 11.63 | 6,296,917 | -0.03(-0.24%) |
Mar 26, 2010 | 11.50 | 11.67 | 11.48 | 11.66 | 13,669,923 | -0.03(-0.24%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.64 | 11.69 | 9,012,019 | +0.03(+0.30%) |
Mar 24, 2010 | 11.80 | 11.80 | 11.60 | 11.65 | 9,424,622 | -0.15(-1.25%) |
Mar 23, 2010 | 11.89 | 11.90 | 11.69 | 11.80 | 10,813,671 | -0.09(-0.79%) |
Mar 22, 2010 | 11.72 | 11.96 | 11.70 | 11.89 | 9,675,808 | +0.13(+1.15%) |
Mar 19, 2010 | 11.34 | 11.76 | 11.33 | 11.76 | 23,188,518 | +0.42(+3.68%) |
Mar 18, 2010 | 11.62 | 11.73 | 11.27 | 11.34 | 21,980,614 | -0.39(-3.35%) |
Mar 17, 2010 | 11.82 | 11.85 | 11.67 | 11.73 | 11,424,783 | -0.05(-0.46%) |
Mar 16, 2010 | 11.64 | 11.81 | 11.64 | 11.79 | 9,649,026 | +0.14(+1.23%) |
Mar 15, 2010 | 11.60 | 11.68 | 11.44 | 11.64 | 9,906,522 | +0.14(+1.19%) |
Mar 12, 2010 | 11.43 | 11.52 | 11.39 | 11.51 | 7,382,024 | +0.07(+0.59%) |
Mar 11, 2010 | 11.28 | 11.46 | 11.22 | 11.44 | 12,692,167 | +0.12(+1.04%) |
Mar 10, 2010 | 11.24 | 11.36 | 11.22 | 11.32 | 10,996,596 | +0.13(+1.15%) |
Mar 09, 2010 | 11.26 | 11.28 | 11.16 | 11.19 | 11,937,853 | -0.07(-0.60%) |
Mar 08, 2010 | 11.11 | 11.28 | 11.08 | 11.26 | 8,561,523 | +0.14(+1.27%) |
Mar 05, 2010 | 11.13 | 11.18 | 11.04 | 11.12 | 14,210,833 | +0.02(+0.16%) |
Mar 04, 2010 | 10.87 | 11.21 | 10.80 | 11.10 | 17,436,842 | +0.35(+3.26%) |
Mar 03, 2010 | 10.75 | 10.80 | 10.70 | 10.75 | 8,680,922 | +0.04(+0.35%) |
Mar 02, 2010 | 10.75 | 10.79 | 10.70 | 10.72 | 11,569,544 | -0.00(-0.04%) |
Mar 01, 2010 | 10.67 | 10.74 | 10.52 | 10.72 | 10,256,551 | +0.08(+0.79%) |
Feb 26, 2010 | 10.66 | 10.67 | 10.56 | 10.64 | 9,231,176 | +0.01(+0.09%) |
Feb 25, 2010 | 10.41 | 10.65 | 10.33 | 10.63 | 10,471,110 | +0.16(+1.52%) |
Feb 24, 2010 | 10.29 | 10.48 | 10.22 | 10.47 | 8,569,078 | +0.24(+2.38%) |
Feb 23, 2010 | 10.25 | 10.28 | 10.14 | 10.22 | 9,529,011 | -0.03(-0.28%) |
Feb 22, 2010 | 10.23 | 10.29 | 10.14 | 10.25 | 9,074,068 | +0.01(+0.11%) |
Feb 19, 2010 | 10.21 | 10.28 | 10.13 | 10.24 | 7,261,590 | +0.00(+0.00%) |
Feb 18, 2010 | 10.27 | 10.31 | 10.19 | 10.24 | 5,619,837 | +0.00(+0.02%) |
Feb 17, 2010 | 10.15 | 10.24 | 10.13 | 10.24 | 6,471,734 | +0.14(+1.38%) |
Feb 16, 2010 | 10.11 | 10.14 | 10.02 | 10.10 | 6,855,288 | +0.04(+0.39%) |
Feb 12, 2010 | 9.977 | 10.06 | 10.06 | 10.06 | 31,862,012 | +0.05(+0.50%) |
Feb 11, 2010 | 9.858 | 10.05 | 9.806 | 10.01 | 8,990,728 | +0.19(+1.96%) |
Feb 10, 2010 | 9.862 | 9.930 | 9.789 | 9.819 | 8,840,624 | -0.05(-0.51%) |
Feb 09, 2010 | 9.899 | 9.947 | 9.782 | 9.869 | 8,676,321 | +0.08(+0.77%) |
Feb 08, 2010 | 9.849 | 9.999 | 9.735 | 9.793 | 9,732,578 | -0.17(-1.70%) |
Feb 05, 2010 | 9.832 | 9.999 | 9.806 | 9.962 | 13,697,370 | +0.17(+1.70%) |
Feb 04, 2010 | 9.791 | 9.986 | 9.761 | 9.795 | 15,033,454 | -0.22(-2.16%) |
Feb 03, 2010 | 10.10 | 10.12 | 9.936 | 10.01 | 14,339,756 | -0.14(-1.35%) |
Feb 02, 2010 | 10.05 | 10.19 | 10.02 | 10.15 | 12,491,932 | +0.07(+0.71%) |
Feb 01, 2010 | 10.03 | 10.14 | 9.969 | 10.08 | 11,071,998 | +0.12(+1.24%) |
Jan 29, 2010 | 9.995 | 10.17 | 9.953 | 9.953 | 16,035,593 | -0.02(-0.22%) |
Jan 28, 2010 | 9.995 | 10.00 | 9.852 | 9.975 | 15,907,140 | +0.00(+0.04%) |
Jan 27, 2010 | 9.869 | 9.982 | 9.719 | 9.971 | 14,730,966 | +0.18(+1.79%) |
Jan 26, 2010 | 9.579 | 9.839 | 9.544 | 9.795 | 11,780,131 | +0.18(+1.92%) |
Jan 25, 2010 | 9.566 | 9.657 | 9.537 | 9.611 | 11,751,193 | +0.11(+1.19%) |
Jan 22, 2010 | 9.566 | 9.713 | 9.486 | 9.498 | 10,547,882 | -0.13(-1.35%) |
Jan 21, 2010 | 9.832 | 9.873 | 9.613 | 9.628 | 9,413,197 | -0.18(-1.83%) |
Jan 20, 2010 | 9.873 | 9.895 | 9.717 | 9.808 | 6,046,786 | -0.11(-1.14%) |
Jan 19, 2010 | 9.739 | 9.938 | 9.737 | 9.921 | 7,704,194 | +0.20(+2.01%) |
Jan 15, 2010 | 9.923 | 9.726 | 9.726 | 9.726 | 30,176,806 | -0.16(-1.58%) |
Jan 14, 2010 | 9.910 | 9.943 | 9.867 | 9.882 | 9,373,826 | -0.07(-0.72%) |
Jan 13, 2010 | 9.895 | 9.982 | 9.860 | 9.953 | 9,209,851 | +0.10(+1.06%) |
Jan 12, 2010 | 9.789 | 9.860 | 9.763 | 9.849 | 10,934,353 | +0.04(+0.38%) |
Jan 11, 2010 | 9.795 | 9.826 | 9.648 | 9.813 | 11,764,035 | +0.05(+0.49%) |
Jan 08, 2010 | 9.756 | 9.826 | 9.704 | 9.765 | 18,400,344 | -0.19(-1.94%) |
Jan 07, 2010 | 9.895 | 10.06 | 9.873 | 9.958 | 27,669,274 | +0.39(+4.10%) |
Jan 06, 2010 | 9.375 | 9.568 | 9.351 | 9.566 | 14,864,218 | +0.15(+1.54%) |
Jan 05, 2010 | 9.284 | 9.427 | 9.234 | 9.420 | 10,808,710 | +0.17(+1.83%) |
Jan 04, 2010 | 9.269 | 9.303 | 9.167 | 9.251 | 18,161,822 | -0.00(-0.05%) |
Dec 31, 2009 | 9.384 | 9.256 | 9.256 | 9.256 | 20,174,476 | -0.14(-1.48%) |
Dec 30, 2009 | 9.368 | 9.449 | 9.339 | 9.394 | 5,980,633 | -0.03(-0.32%) |
Dec 29, 2009 | 9.316 | 9.442 | 9.281 | 9.425 | 8,926,656 | +0.15(+1.56%) |
Dec 28, 2009 | 9.212 | 9.314 | 9.212 | 9.280 | 9,509,626 | +0.07(+0.73%) |
Dec 24, 2009 | 9.282 | 9.351 | 9.188 | 9.212 | 2,634,319 | -0.08(-0.86%) |
Dec 23, 2009 | 9.277 | 9.394 | 9.236 | 9.293 | 9,213,912 | +0.01(+0.14%) |
Dec 22, 2009 | 9.481 | 9.481 | 9.238 | 9.280 | 13,519,538 | -0.19(-2.01%) |
Dec 21, 2009 | 9.293 | 9.574 | 9.293 | 9.470 | 20,970,758 | +0.17(+1.86%) |
Dec 18, 2009 | 9.592 | 9.652 | 9.296 | 9.297 | 129,470,256 | -0.31(-3.25%) |
Dec 17, 2009 | 9.635 | 9.659 | 9.537 | 9.609 | 8,700,265 | -0.11(-1.09%) |
Dec 16, 2009 | 9.836 | 9.901 | 9.698 | 9.715 | 12,793,714 | -0.09(-0.95%) |
Dec 15, 2009 | 9.706 | 9.873 | 9.674 | 9.808 | 10,580,229 | +0.08(+0.78%) |
Dec 14, 2009 | 9.665 | 9.739 | 9.572 | 9.732 | 15,772,734 | +0.30(+3.17%) |
Dec 11, 2009 | 9.505 | 9.572 | 9.368 | 9.433 | 7,147,251 | -0.04(-0.41%) |
Dec 10, 2009 | 9.316 | 9.561 | 9.316 | 9.472 | 6,861,052 | +0.17(+1.79%) |
Dec 09, 2009 | 9.388 | 9.431 | 9.275 | 9.306 | 6,819,701 | -0.13(-1.40%) |
Dec 08, 2009 | 9.444 | 9.518 | 9.319 | 9.438 | 7,445,885 | -0.07(-0.71%) |
Dec 07, 2009 | 9.468 | 9.596 | 9.416 | 9.505 | 4,156,947 | +0.05(+0.53%) |
Dec 04, 2009 | 9.503 | 9.620 | 9.412 | 9.455 | 11,006,648 | -0.03(-0.27%) |
Dec 03, 2009 | 9.661 | 9.709 | 9.479 | 9.481 | 14,272,172 | -0.13(-1.33%) |
Dec 02, 2009 | 9.598 | 9.737 | 9.566 | 9.609 | 5,255,534 | -0.01(-0.11%) |
Dec 01, 2009 | 9.574 | 9.667 | 9.537 | 9.620 | 8,184,298 | +0.09(+0.93%) |
Nov 30, 2009 | 9.581 | 9.657 | 9.427 | 9.531 | 9,689,839 | -0.07(-0.70%) |
Nov 27, 2009 | 9.507 | 9.741 | 9.375 | 9.598 | 2,846,802 | -0.14(-1.40%) |
Nov 25, 2009 | 9.492 | 9.752 | 9.492 | 9.735 | 7,045,926 | +0.14(+1.45%) |
Nov 24, 2009 | 9.598 | 9.646 | 9.524 | 9.596 | 7,213,191 | +0.07(+0.75%) |
Nov 23, 2009 | 9.557 | 9.691 | 9.503 | 9.524 | 9,887,445 | +0.03(+0.32%) |
Nov 20, 2009 | 9.726 | 9.741 | 9.472 | 9.494 | 14,451,966 | -0.23(-2.32%) |
Nov 19, 2009 | 9.795 | 9.858 | 9.631 | 9.719 | 18,067,054 | -0.26(-2.65%) |
Nov 18, 2009 | 9.880 | 10.04 | 9.849 | 9.984 | 8,315,926 | +0.10(+1.05%) |
Nov 17, 2009 | 10.02 | 10.09 | 9.763 | 9.880 | 8,659,737 | -0.14(-1.41%) |
Nov 16, 2009 | 9.992 | 10.09 | 9.945 | 10.02 | 5,511,397 | +0.05(+0.50%) |
Nov 13, 2009 | 9.947 | 10.06 | 9.869 | 9.971 | 5,272,764 | +0.05(+0.46%) |
Nov 12, 2009 | 10.17 | 10.23 | 9.910 | 9.925 | 7,872,456 | -0.20(-2.01%) |
Nov 11, 2009 | 10.14 | 10.26 | 10.06 | 10.13 | 6,622,687 | +0.10(+0.95%) |
Nov 10, 2009 | 10.03 | 10.07 | 9.988 | 10.03 | 8,387,247 | +0.00(+0.04%) |
Nov 09, 2009 | 9.966 | 10.07 | 9.875 | 10.03 | 6,030,031 | +0.14(+1.45%) |
Nov 06, 2009 | 9.867 | 9.936 | 9.654 | 9.886 | 6,970,050 | +0.02(+0.18%) |
Nov 05, 2009 | 9.756 | 9.938 | 9.663 | 9.869 | 9,828,416 | +0.14(+1.47%) |
Nov 04, 2009 | 9.901 | 9.951 | 9.693 | 9.726 | 7,292,039 | -0.08(-0.82%) |
Nov 03, 2009 | 9.661 | 9.810 | 9.529 | 9.806 | 7,510,996 | +0.10(+1.03%) |
Nov 02, 2009 | 9.598 | 9.800 | 9.550 | 9.706 | 9,380,088 | +0.17(+1.77%) |
Oct 30, 2009 | 9.605 | 9.806 | 9.507 | 9.537 | 10,875,048 | -0.13(-1.32%) |
Oct 29, 2009 | 9.544 | 9.715 | 9.477 | 9.665 | 5,730,478 | +0.18(+1.85%) |
Oct 28, 2009 | 9.782 | 9.839 | 9.483 | 9.490 | 9,872,235 | -0.27(-2.80%) |
Oct 27, 2009 | 9.947 | 10.04 | 9.715 | 9.763 | 10,571,859 | -0.19(-1.94%) |
Oct 26, 2009 | 9.979 | 10.19 | 9.947 | 9.956 | 6,627,209 | -0.04(-0.39%) |
Oct 23, 2009 | 10.01 | 10.14 | 9.910 | 9.995 | 4,882,061 | -0.10(-0.95%) |
Oct 22, 2009 | 9.886 | 10.18 | 9.882 | 10.09 | 7,591,454 | +0.25(+2.58%) |
Oct 21, 2009 | 9.893 | 10.10 | 9.834 | 9.836 | 7,610,387 | -0.11(-1.07%) |
Oct 20, 2009 | 9.906 | 10.07 | 9.888 | 9.943 | 4,577,409 | -0.13(-1.27%) |
Oct 19, 2009 | 9.951 | 10.10 | 9.847 | 10.07 | 6,205,760 | +0.16(+1.64%) |
Oct 16, 2009 | 9.810 | 10.02 | 9.670 | 9.908 | 9,334,506 | +0.06(+0.62%) |
Oct 15, 2009 | 9.975 | 10.06 | 9.791 | 9.847 | 10,394,963 | -0.20(-2.03%) |
Oct 14, 2009 | 10.01 | 10.12 | 9.960 | 10.05 | 9,117,331 | +0.07(+0.65%) |
Oct 13, 2009 | 9.860 | 10.07 | 9.806 | 9.986 | 8,363,501 | +0.11(+1.07%) |
Oct 12, 2009 | 9.893 | 9.960 | 9.789 | 9.880 | 11,362,918 | +0.08(+0.86%) |
Oct 09, 2009 | 10.12 | 10.17 | 9.728 | 9.795 | 25,710,062 | -0.39(-3.81%) |
Oct 08, 2009 | 10.71 | 10.94 | 10.12 | 10.18 | 26,190,086 | -0.28(-2.71%) |
Oct 07, 2009 | 10.45 | 10.54 | 10.32 | 10.47 | 7,964,603 | -0.03(-0.33%) |
Oct 06, 2009 | 10.15 | 10.50 | 10.12 | 10.50 | 10,699,809 | +0.41(+4.04%) |
Oct 05, 2009 | 10.13 | 10.14 | 9.966 | 10.09 | 7,161,975 | +0.12(+1.24%) |
Oct 02, 2009 | 10.11 | 10.16 | 9.947 | 9.971 | 8,534,952 | -0.13(-1.24%) |