Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 12.94 | 13.06 | 12.85 | 12.94 | 71,154 | -0.02(-0.18%) |
Aug 30, 2010 | 13.10 | 13.13 | 12.94 | 12.97 | 3,374,285 | +0.09(+0.74%) |
Aug 27, 2010 | 13.10 | 13.12 | 12.78 | 12.87 | 5,233,605 | -0.11(-0.85%) |
Aug 26, 2010 | 12.98 | 13.04 | 12.79 | 12.98 | 71,231 | +0.21(+1.67%) |
Aug 25, 2010 | 12.70 | 12.83 | 12.52 | 12.77 | 6,653 | -0.01(-0.06%) |
Aug 24, 2010 | 12.91 | 12.94 | 12.69 | 12.78 | 12,259 | -0.31(-2.35%) |
Aug 23, 2010 | 13.05 | 13.25 | 12.94 | 13.09 | 6,573,362 | -0.02(-0.18%) |
Aug 20, 2010 | 12.87 | 13.16 | 12.76 | 13.11 | 4,767,706 | +0.13(+0.97%) |
Aug 19, 2010 | 12.91 | 13.03 | 12.72 | 12.98 | 7,541 | -0.01(-0.06%) |
Aug 18, 2010 | 12.77 | 13.03 | 12.69 | 12.99 | 11,501 | +0.24(+1.85%) |
Aug 17, 2010 | 13.25 | 13.29 | 12.75 | 12.75 | 20,513 | -0.39(-3.00%) |
Aug 16, 2010 | 12.76 | 13.22 | 12.75 | 13.15 | 6,755,606 | +0.32(+2.46%) |
Aug 13, 2010 | 12.83 | 12.92 | 12.54 | 12.83 | 5,647,269 | +0.22(+1.75%) |
Aug 12, 2010 | 12.35 | 12.72 | 12.35 | 12.61 | 5,265,474 | +0.02(+0.19%) |
Aug 11, 2010 | 12.57 | 12.63 | 12.36 | 12.59 | 6,120,730 | -0.11(-0.87%) |
Aug 10, 2010 | 12.72 | 12.72 | 12.54 | 12.70 | 5,034 | -0.16(-1.23%) |
Aug 09, 2010 | 13.52 | 13.46 | 12.82 | 12.86 | 14,245,226 | -0.66(-4.90%) |
Aug 06, 2010 | 13.52 | 13.54 | 13.02 | 13.52 | 7,502,749 | +0.28(+2.14%) |
Aug 05, 2010 | 13.80 | 13.80 | 13.03 | 13.24 | 12,539,155 | -0.62(-4.50%) |
Aug 04, 2010 | 14.00 | 14.10 | 13.66 | 13.86 | 278,304 | -0.09(-0.68%) |
Aug 03, 2010 | 13.91 | 14.00 | 13.84 | 13.95 | 18,615 | -0.04(-0.28%) |
Aug 02, 2010 | 13.91 | 14.03 | 13.80 | 13.99 | 4,736,876 | +0.18(+1.31%) |
Jul 30, 2010 | 13.81 | 13.91 | 13.48 | 13.81 | 4,142,123 | +0.13(+0.92%) |
Jul 29, 2010 | 13.99 | 14.03 | 13.67 | 13.69 | 36,289 | -0.23(-1.64%) |
Jul 28, 2010 | 13.91 | 14.14 | 13.87 | 13.91 | 301 | -0.18(-1.29%) |
Jul 27, 2010 | 14.10 | 14.53 | 14.02 | 14.10 | 70,237 | -0.15(-1.05%) |
Jul 26, 2010 | 14.01 | 14.25 | 13.90 | 14.25 | 4,924,328 | +0.10(+0.72%) |
Jul 23, 2010 | 14.03 | 14.18 | 13.91 | 14.14 | 2,876,059 | +0.06(+0.45%) |
Jul 22, 2010 | 13.76 | 14.11 | 13.69 | 14.08 | 17,773 | +0.45(+3.30%) |
Jul 21, 2010 | 13.76 | 13.91 | 13.61 | 13.63 | 4,625,154 | -0.08(-0.57%) |
Jul 20, 2010 | 13.71 | 13.79 | 13.50 | 13.71 | 5,788,091 | -0.13(-0.91%) |
Jul 19, 2010 | 13.53 | 13.90 | 13.53 | 13.84 | 5,572,161 | +0.28(+2.10%) |
Jul 16, 2010 | 13.55 | 13.96 | 13.48 | 13.55 | 4,955,770 | -0.48(-3.43%) |
Jul 15, 2010 | 14.05 | 14.12 | 13.83 | 14.03 | 4,498,274 | -0.04(-0.28%) |
Jul 14, 2010 | 13.99 | 14.18 | 13.77 | 14.07 | 58,605 | +0.08(+0.56%) |
Jul 13, 2010 | 13.97 | 14.16 | 13.91 | 13.99 | 442 | +0.16(+1.14%) |
Jul 12, 2010 | 13.83 | 13.92 | 13.76 | 13.84 | 7,776,528 | +0.00(+0.00%) |
Jul 09, 2010 | 13.84 | 13.89 | 13.45 | 13.84 | 5,657,092 | +0.27(+1.98%) |
Jul 08, 2010 | 13.54 | 13.65 | 13.46 | 13.57 | 18,265 | +0.24(+1.78%) |
Jul 07, 2010 | 13.02 | 13.37 | 13.02 | 13.33 | 7,967,920 | +0.29(+2.24%) |
Jul 06, 2010 | 13.14 | 13.31 | 12.90 | 13.04 | 26,792 | +0.08(+0.61%) |
Jul 02, 2010 | 12.96 | 13.05 | 12.77 | 12.96 | 4,044,624 | +0.14(+1.11%) |
Jul 01, 2010 | 12.87 | 12.95 | 12.63 | 12.82 | 7,275,960 | -0.11(-0.85%) |
Jun 30, 2010 | 13.23 | 13.31 | 12.90 | 12.93 | 48,496 | -0.28(-2.15%) |
Jun 29, 2010 | 13.41 | 13.59 | 13.16 | 13.21 | 5,791 | -0.43(-3.18%) |
Jun 25, 2010 | 13.65 | 14.23 | 13.61 | 13.65 | 8,182,707 | -0.45(-3.19%) |
Jun 24, 2010 | 13.91 | 14.26 | 13.68 | 14.10 | 3,725 | +0.13(+0.90%) |
Jun 23, 2010 | 13.87 | 14.02 | 13.69 | 13.97 | 5,951,415 | +0.01(+0.06%) |
Jun 22, 2010 | 14.27 | 14.40 | 13.93 | 13.96 | 15,868 | -0.33(-2.32%) |
Jun 21, 2010 | 14.62 | 14.70 | 14.22 | 14.29 | 4,754,274 | -0.16(-1.09%) |
Jun 18, 2010 | 14.45 | 14.59 | 14.40 | 14.45 | 4,039,786 | -0.06(-0.38%) |
Jun 17, 2010 | 14.52 | 14.65 | 14.30 | 14.51 | 6,302,332 | -0.01(-0.05%) |
Jun 16, 2010 | 14.57 | 14.61 | 14.40 | 14.51 | 6,872,161 | -0.22(-1.50%) |
Jun 15, 2010 | 14.65 | 14.75 | 14.36 | 14.73 | 32,861 | +0.21(+1.41%) |
Jun 14, 2010 | 14.71 | 14.74 | 14.36 | 14.53 | 6,299,977 | -0.12(-0.81%) |
Jun 11, 2010 | 14.15 | 14.66 | 14.06 | 14.65 | 7,289,076 | +0.35(+2.43%) |
Jun 10, 2010 | 14.11 | 14.40 | 14.06 | 14.30 | 22,634 | +0.38(+2.72%) |
Jun 09, 2010 | 13.91 | 14.10 | 13.76 | 13.92 | 8,077,076 | +0.06(+0.40%) |
Jun 08, 2010 | 13.81 | 13.97 | 13.54 | 13.87 | 3,857 | +0.05(+0.34%) |
Jun 07, 2010 | 13.78 | 14.06 | 13.69 | 13.82 | 9,296,429 | +0.02(+0.11%) |
Jun 04, 2010 | 13.80 | 14.14 | 13.73 | 13.80 | 7,440,456 | -0.47(-3.32%) |
Jun 03, 2010 | 13.92 | 14.29 | 13.79 | 14.28 | 6,819,901 | +0.47(+3.37%) |
Jun 02, 2010 | 13.44 | 13.82 | 13.43 | 13.81 | 6,176,440 | +0.39(+2.88%) |
Jun 01, 2010 | 13.74 | 13.81 | 13.42 | 13.43 | 7,211,005 | -0.44(-3.19%) |
May 28, 2010 | 13.87 | 14.05 | 13.85 | 13.87 | 8,291,274 | -0.16(-1.13%) |
May 27, 2010 | 13.39 | 14.03 | 13.34 | 14.02 | 8,161,405 | +0.86(+6.53%) |
May 26, 2010 | 13.49 | 13.55 | 13.11 | 13.16 | 266 | -0.24(-1.76%) |
May 25, 2010 | 13.04 | 13.46 | 12.98 | 13.40 | 9,044 | +0.04(+0.29%) |
May 24, 2010 | 13.42 | 13.53 | 13.28 | 13.36 | 8,231,497 | -0.08(-0.59%) |
May 21, 2010 | 13.15 | 13.53 | 13.03 | 13.44 | 6,486,935 | +0.09(+0.65%) |
May 20, 2010 | 13.47 | 13.57 | 13.33 | 13.35 | 11,060,551 | -0.65(-4.66%) |
May 19, 2010 | 13.96 | 14.17 | 13.75 | 14.01 | 12,822,833 | -0.01(-0.06%) |
May 18, 2010 | 14.05 | 14.19 | 13.88 | 14.01 | 2,204,414 | +0.13(+0.96%) |
May 17, 2010 | 13.98 | 14.09 | 13.68 | 13.88 | 6,858,695 | -0.05(-0.34%) |
May 14, 2010 | 13.93 | 14.35 | 13.73 | 13.93 | 9,221,324 | -0.34(-2.37%) |
May 13, 2010 | 14.27 | 14.49 | 14.15 | 14.27 | 8,421,886 | +0.00(+0.00%) |
May 12, 2010 | 14.24 | 14.49 | 14.19 | 14.27 | 9,952,378 | +0.09(+0.61%) |
May 11, 2010 | 14.01 | 14.27 | 14.00 | 14.18 | 3,881 | -0.17(-1.21%) |
May 10, 2010 | 14.33 | 14.44 | 14.20 | 14.35 | 12,218,509 | -0.30(-2.04%) |
May 07, 2010 | 14.72 | 14.93 | 14.33 | 14.65 | 11,663,263 | +0.54(+3.79%) |
May 06, 2010 | 15.30 | 15.33 | 13.28 | 14.12 | 10,535,486 | -1.07(-7.07%) |
May 05, 2010 | 15.41 | 15.57 | 15.16 | 15.19 | 7,561,919 | -0.17(-1.10%) |
May 04, 2010 | 15.43 | 15.58 | 15.24 | 15.36 | 4,246,390 | -0.30(-1.91%) |
May 03, 2010 | 15.63 | 15.79 | 15.27 | 15.66 | 5,370,863 | +0.24(+1.58%) |
Apr 30, 2010 | 15.60 | 15.69 | 15.42 | 15.42 | 5,200,959 | -0.23(-1.46%) |
Apr 29, 2010 | 15.56 | 15.70 | 15.48 | 15.64 | 4,552,226 | +0.15(+0.96%) |
Apr 28, 2010 | 15.53 | 15.67 | 15.20 | 15.49 | 6,315,793 | +0.09(+0.61%) |
Apr 27, 2010 | 16.05 | 16.05 | 15.38 | 15.40 | 56,714 | -0.65(-4.07%) |
Apr 26, 2010 | 15.82 | 16.14 | 15.78 | 16.05 | 5,450,977 | +0.20(+1.24%) |
Apr 23, 2010 | 16.01 | 16.04 | 15.74 | 15.86 | 10,015,793 | -0.13(-0.84%) |
Apr 22, 2010 | 15.81 | 16.01 | 15.68 | 15.99 | 4,881,945 | +0.09(+0.54%) |
Apr 21, 2010 | 15.79 | 15.98 | 15.72 | 15.90 | 19,726 | +0.11(+0.70%) |
Apr 20, 2010 | 15.72 | 15.87 | 15.66 | 15.79 | 8,215 | +0.13(+0.85%) |
Apr 19, 2010 | 15.57 | 15.68 | 15.31 | 15.66 | 4,888,582 | +0.02(+0.10%) |
Apr 16, 2010 | 16.02 | 16.06 | 15.56 | 15.64 | 5,570,344 | -0.41(-2.55%) |
Apr 15, 2010 | 15.90 | 16.18 | 15.75 | 16.05 | 6,689,381 | +0.10(+0.64%) |
Apr 14, 2010 | 15.76 | 15.98 | 15.73 | 15.95 | 5,252,845 | +0.16(+1.00%) |
Apr 13, 2010 | 15.68 | 15.84 | 15.55 | 15.79 | 6,250,876 | +0.06(+0.35%) |
Apr 12, 2010 | 15.56 | 15.82 | 15.51 | 15.74 | 7,920,739 | +0.26(+1.68%) |
Apr 09, 2010 | 15.42 | 15.50 | 15.23 | 15.48 | 7,866,490 | +0.15(+0.98%) |
Apr 08, 2010 | 15.21 | 15.42 | 15.06 | 15.33 | 7,232,061 | +0.19(+1.25%) |
Apr 07, 2010 | 14.93 | 15.23 | 14.88 | 15.14 | 11,331,258 | +0.20(+1.37%) |
Apr 06, 2010 | 15.04 | 15.12 | 14.90 | 14.94 | 9,197,967 | -0.33(-2.16%) |
Apr 05, 2010 | 15.33 | 15.37 | 15.08 | 15.27 | 9,640,603 | -0.08(-0.51%) |
Apr 01, 2010 | 15.13 | 15.34 | 15.34 | 15.34 | 7,679,419 | +0.28(+1.83%) |
Mar 31, 2010 | 15.09 | 15.15 | 14.95 | 15.07 | 5,216,665 | -0.02(-0.10%) |
Mar 30, 2010 | 15.02 | 15.14 | 14.96 | 15.09 | 5,798,369 | +0.06(+0.42%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.66 | 15.02 | 5,718,802 | +0.31(+2.09%) |
Mar 26, 2010 | 14.36 | 14.75 | 14.28 | 14.72 | 8,251,708 | +0.39(+2.69%) |
Mar 25, 2010 | 14.56 | 14.61 | 14.31 | 14.33 | 6,912,911 | -0.18(-1.25%) |
Mar 24, 2010 | 14.50 | 14.58 | 14.45 | 14.51 | 10,375,385 | +0.12(+0.82%) |
Mar 23, 2010 | 14.29 | 14.41 | 14.19 | 14.39 | 5,666,951 | +0.14(+0.99%) |
Mar 22, 2010 | 13.89 | 14.25 | 13.82 | 14.25 | 9,162,020 | +0.31(+2.20%) |
Mar 19, 2010 | 13.83 | 14.02 | 13.81 | 13.94 | 8,416,498 | +0.06(+0.40%) |
Mar 18, 2010 | 13.93 | 13.98 | 13.83 | 13.89 | 4,025,216 | -0.04(-0.28%) |
Mar 17, 2010 | 13.87 | 14.00 | 13.80 | 13.93 | 5,155,071 | +0.03(+0.23%) |
Mar 16, 2010 | 13.66 | 13.91 | 13.61 | 13.90 | 3,135,414 | +0.23(+1.67%) |
Mar 15, 2010 | 13.64 | 13.67 | 13.61 | 13.67 | 4,212,389 | -0.13(-0.97%) |
Mar 12, 2010 | 14.04 | 14.09 | 13.75 | 13.80 | 4,901,448 | -0.16(-1.13%) |
Mar 11, 2010 | 13.87 | 13.97 | 13.70 | 13.96 | 4,155,386 | +0.18(+1.31%) |
Mar 10, 2010 | 13.75 | 13.89 | 13.71 | 13.78 | 5,613,137 | -0.07(-0.51%) |
Mar 09, 2010 | 13.80 | 13.93 | 13.73 | 13.85 | 5,004,398 | -0.02(-0.11%) |
Mar 08, 2010 | 13.59 | 13.87 | 13.46 | 13.87 | 5,960,245 | +0.30(+2.20%) |
Mar 05, 2010 | 13.42 | 13.74 | 13.42 | 13.57 | 10,595,197 | -0.20(-1.49%) |
Mar 04, 2010 | 13.55 | 13.81 | 13.46 | 13.77 | 7,398,764 | +0.22(+1.63%) |
Mar 03, 2010 | 13.82 | 13.84 | 13.52 | 13.55 | 9,986,684 | -0.18(-1.32%) |
Mar 02, 2010 | 13.57 | 13.74 | 13.52 | 13.73 | 7,746,348 | +0.22(+1.63%) |
Mar 01, 2010 | 13.42 | 13.72 | 13.36 | 13.51 | 5,014,489 | +0.10(+0.76%) |
Feb 26, 2010 | 13.35 | 13.43 | 13.26 | 13.41 | 5,111,443 | +0.03(+0.24%) |
Feb 25, 2010 | 12.96 | 13.39 | 12.94 | 13.38 | 8,321,988 | +0.29(+2.22%) |
Feb 24, 2010 | 13.16 | 13.26 | 13.04 | 13.09 | 7,209,192 | -0.06(-0.48%) |
Feb 23, 2010 | 13.07 | 13.19 | 12.97 | 13.15 | 6,854,641 | +0.09(+0.66%) |
Feb 22, 2010 | 13.18 | 13.22 | 12.99 | 13.06 | 8,088,319 | -0.24(-1.83%) |
Feb 19, 2010 | 13.20 | 13.40 | 13.14 | 13.31 | 9,210,536 | +0.04(+0.30%) |
Feb 18, 2010 | 12.98 | 13.27 | 12.95 | 13.27 | 6,020,539 | +0.21(+1.62%) |
Feb 17, 2010 | 12.95 | 13.09 | 12.74 | 13.05 | 9,264,502 | +0.15(+1.16%) |
Feb 16, 2010 | 12.63 | 13.02 | 12.53 | 12.91 | 7,574,020 | +0.31(+2.49%) |
Feb 12, 2010 | 12.47 | 12.59 | 12.59 | 12.59 | 6,292,066 | +0.06(+0.50%) |
Feb 11, 2010 | 12.14 | 12.60 | 12.05 | 12.53 | 8,991,767 | +0.34(+2.77%) |
Feb 10, 2010 | 12.12 | 12.23 | 11.97 | 12.19 | 7,613,742 | +0.09(+0.78%) |
Feb 09, 2010 | 11.90 | 12.19 | 11.87 | 12.10 | 8,768,164 | +0.25(+2.12%) |
Feb 08, 2010 | 11.66 | 11.97 | 11.51 | 11.85 | 12,619,623 | +0.35(+3.00%) |
Feb 05, 2010 | 11.63 | 11.97 | 11.41 | 11.50 | 20,044,946 | +0.52(+4.72%) |
Feb 04, 2010 | 11.18 | 11.18 | 10.91 | 10.98 | 5,856,955 | -0.28(-2.51%) |
Feb 03, 2010 | 11.12 | 11.28 | 11.08 | 11.27 | 3,811,342 | +0.06(+0.56%) |
Feb 02, 2010 | 10.99 | 11.29 | 10.96 | 11.20 | 6,341,188 | +0.27(+2.44%) |
Feb 01, 2010 | 10.86 | 10.98 | 10.83 | 10.94 | 4,264,400 | +0.09(+0.80%) |
Jan 29, 2010 | 10.91 | 10.99 | 10.82 | 10.85 | 6,105,333 | +0.02(+0.22%) |
Jan 28, 2010 | 10.81 | 10.92 | 10.74 | 10.83 | 6,678,883 | +0.01(+0.07%) |
Jan 27, 2010 | 10.97 | 11.01 | 10.77 | 10.82 | 6,926,142 | -0.16(-1.43%) |
Jan 26, 2010 | 10.86 | 11.08 | 10.78 | 10.97 | 5,896,164 | +0.07(+0.65%) |
Jan 25, 2010 | 10.90 | 11.04 | 10.74 | 10.90 | 5,558,184 | +0.09(+0.87%) |
Jan 22, 2010 | 10.96 | 11.01 | 10.79 | 10.81 | 7,471,851 | +0.09(+0.88%) |
Jan 21, 2010 | 10.91 | 10.96 | 10.63 | 10.72 | 8,074,988 | -0.20(-1.80%) |
Jan 20, 2010 | 10.88 | 10.93 | 10.72 | 10.91 | 5,667,234 | -0.07(-0.64%) |
Jan 19, 2010 | 10.88 | 11.04 | 10.78 | 10.98 | 5,980,106 | +0.08(+0.72%) |
Jan 15, 2010 | 11.05 | 10.90 | 10.90 | 10.90 | 7,176,502 | -0.12(-1.07%) |
Jan 14, 2010 | 10.90 | 11.06 | 10.78 | 11.02 | 11,086,907 | +0.57(+5.48%) |
Jan 13, 2010 | 10.21 | 10.53 | 10.17 | 10.45 | 4,968,754 | +0.27(+2.62%) |
Jan 12, 2010 | 10.25 | 10.31 | 10.16 | 10.18 | 4,223,536 | -0.12(-1.14%) |
Jan 11, 2010 | 10.43 | 10.52 | 10.24 | 10.30 | 3,663,149 | -0.14(-1.35%) |
Jan 08, 2010 | 10.43 | 10.50 | 10.30 | 10.44 | 5,094,456 | -0.02(-0.22%) |
Jan 07, 2010 | 10.28 | 10.54 | 10.21 | 10.46 | 7,616,562 | +0.18(+1.76%) |
Jan 06, 2010 | 10.04 | 10.30 | 9.876 | 10.28 | 8,675,529 | +0.49(+5.05%) |
Jan 05, 2010 | 9.585 | 9.801 | 9.585 | 9.789 | 4,816,704 | +0.18(+1.88%) |
Jan 04, 2010 | 9.632 | 9.656 | 9.538 | 9.609 | 4,273,685 | -0.02(-0.24%) |
Dec 31, 2009 | 9.836 | 9.632 | 9.632 | 9.632 | 2,259,559 | -0.18(-1.84%) |
Dec 30, 2009 | 9.852 | 9.876 | 9.766 | 9.813 | 1,812,791 | -0.05(-0.56%) |
Dec 29, 2009 | 9.899 | 9.978 | 9.836 | 9.868 | 1,699,805 | -0.04(-0.40%) |
Dec 28, 2009 | 9.797 | 9.923 | 9.734 | 9.907 | 2,390,764 | +0.14(+1.45%) |
Dec 24, 2009 | 9.648 | 9.774 | 9.624 | 9.766 | 1,707,711 | +0.08(+0.81%) |
Dec 23, 2009 | 9.758 | 9.766 | 9.640 | 9.687 | 2,971,813 | +0.00(+0.00%) |
Dec 22, 2009 | 9.617 | 9.734 | 9.617 | 9.687 | 2,814,164 | +0.05(+0.49%) |
Dec 21, 2009 | 9.546 | 9.719 | 9.546 | 9.640 | 2,603,970 | +0.08(+0.82%) |
Dec 18, 2009 | 9.569 | 9.640 | 9.467 | 9.562 | 4,508,892 | -0.02(-0.16%) |
Dec 17, 2009 | 9.781 | 9.787 | 9.577 | 9.577 | 3,973,304 | -0.21(-2.17%) |
Dec 16, 2009 | 9.844 | 9.899 | 9.766 | 9.789 | 2,527,022 | -0.05(-0.48%) |
Dec 15, 2009 | 9.978 | 9.993 | 9.789 | 9.836 | 2,916,249 | -0.14(-1.42%) |
Dec 14, 2009 | 10.02 | 10.08 | 9.938 | 9.978 | 3,090,893 | +0.05(+0.55%) |
Dec 11, 2009 | 9.978 | 10.10 | 9.915 | 9.923 | 4,568,793 | +0.02(+0.24%) |
Dec 10, 2009 | 9.907 | 9.985 | 9.844 | 9.899 | 5,558,615 | +0.05(+0.56%) |
Dec 09, 2009 | 9.915 | 9.962 | 9.758 | 9.844 | 5,462,006 | -0.03(-0.32%) |
Dec 08, 2009 | 10.00 | 10.04 | 9.836 | 9.876 | 5,596,606 | -0.10(-1.02%) |
Dec 07, 2009 | 9.860 | 10.03 | 9.828 | 9.978 | 7,106,975 | +0.09(+0.87%) |
Dec 04, 2009 | 9.844 | 9.993 | 9.703 | 9.891 | 8,842,883 | +0.12(+1.20%) |
Dec 03, 2009 | 9.522 | 9.836 | 9.522 | 9.774 | 9,061,638 | +0.20(+2.13%) |
Dec 02, 2009 | 9.632 | 9.750 | 9.514 | 9.569 | 7,536,032 | -0.03(-0.33%) |
Dec 01, 2009 | 9.522 | 9.656 | 9.452 | 9.601 | 5,178,797 | +0.16(+1.75%) |
Nov 30, 2009 | 9.640 | 9.640 | 9.373 | 9.436 | 5,617,001 | -0.21(-2.20%) |
Nov 27, 2009 | 9.609 | 9.703 | 9.522 | 9.648 | 3,345,468 | -0.10(-1.05%) |
Nov 25, 2009 | 9.766 | 9.805 | 9.609 | 9.750 | 5,950,886 | -0.18(-1.82%) |
Nov 24, 2009 | 10.06 | 10.11 | 9.671 | 9.931 | 8,100,701 | -0.18(-1.79%) |
Nov 23, 2009 | 10.09 | 10.38 | 9.970 | 10.11 | 6,344,896 | -0.15(-1.45%) |
Nov 20, 2009 | 10.22 | 10.35 | 10.04 | 10.26 | 6,564,576 | +0.00(+0.00%) |
Nov 19, 2009 | 10.37 | 10.52 | 10.11 | 10.26 | 3,939,970 | -0.02(-0.15%) |
Nov 18, 2009 | 10.19 | 10.40 | 10.19 | 10.28 | 3,831,051 | +0.06(+0.61%) |
Nov 17, 2009 | 10.22 | 10.27 | 10.12 | 10.21 | 3,518,428 | -0.02(-0.15%) |
Nov 16, 2009 | 10.17 | 10.32 | 10.15 | 10.23 | 4,012,605 | +0.09(+0.93%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.08 | 10.13 | 6,418,631 | -0.05(-0.46%) |
Nov 12, 2009 | 10.22 | 10.45 | 10.17 | 10.18 | 4,203,655 | -0.06(-0.54%) |
Nov 11, 2009 | 9.954 | 10.47 | 9.954 | 10.24 | 6,080,744 | -0.12(-1.14%) |
Nov 10, 2009 | 10.22 | 10.51 | 10.21 | 10.35 | 5,534,743 | +0.07(+0.69%) |
Nov 09, 2009 | 10.17 | 10.32 | 10.11 | 10.28 | 4,879,308 | +0.18(+1.79%) |
Nov 06, 2009 | 9.931 | 10.17 | 9.852 | 10.10 | 4,622,848 | +0.18(+1.82%) |
Nov 05, 2009 | 9.876 | 10.04 | 9.844 | 9.923 | 5,407,400 | +0.12(+1.20%) |
Nov 04, 2009 | 9.907 | 10.02 | 9.766 | 9.805 | 7,759,921 | -0.09(-0.87%) |
Nov 03, 2009 | 9.915 | 10.02 | 9.797 | 9.891 | 6,348,127 | -0.09(-0.87%) |
Nov 02, 2009 | 9.876 | 10.03 | 9.789 | 9.978 | 6,310,544 | +0.15(+1.52%) |
Oct 30, 2009 | 9.931 | 10.08 | 9.781 | 9.828 | 8,819,329 | -0.42(-4.14%) |
Oct 29, 2009 | 9.836 | 10.26 | 9.750 | 10.25 | 7,059,939 | +0.50(+5.15%) |
Oct 28, 2009 | 9.703 | 9.781 | 9.514 | 9.750 | 6,786,908 | +0.06(+0.65%) |
Oct 27, 2009 | 9.491 | 9.750 | 9.444 | 9.687 | 7,762,708 | +0.23(+2.41%) |
Oct 26, 2009 | 9.538 | 9.695 | 9.420 | 9.460 | 3,900,228 | -0.02(-0.17%) |
Oct 23, 2009 | 9.538 | 9.546 | 9.460 | 9.475 | 3,865,261 | -0.21(-2.19%) |
Oct 22, 2009 | 9.640 | 9.719 | 9.460 | 9.687 | 5,783,800 | +0.09(+0.98%) |
Oct 21, 2009 | 9.577 | 9.774 | 9.507 | 9.593 | 4,634,041 | +0.05(+0.58%) |
Oct 20, 2009 | 9.569 | 9.601 | 9.514 | 9.538 | 5,182,664 | -0.11(-1.14%) |
Oct 19, 2009 | 9.719 | 9.883 | 9.624 | 9.648 | 6,558,076 | -0.09(-0.97%) |
Oct 16, 2009 | 9.624 | 9.844 | 9.507 | 9.742 | 5,646,335 | +0.07(+0.73%) |
Oct 15, 2009 | 9.656 | 9.679 | 9.350 | 9.671 | 7,524,526 | -0.05(-0.48%) |
Oct 14, 2009 | 9.915 | 10.12 | 9.562 | 9.719 | 9,045,349 | -0.24(-2.44%) |
Oct 13, 2009 | 9.954 | 10.03 | 9.891 | 9.962 | 4,000,594 | -0.02(-0.16%) |
Oct 12, 2009 | 10.02 | 10.10 | 9.954 | 9.978 | 2,892,633 | -0.03(-0.31%) |
Oct 09, 2009 | 9.844 | 10.04 | 9.774 | 10.01 | 4,784,194 | +0.20(+2.00%) |
Oct 08, 2009 | 9.789 | 9.860 | 9.648 | 9.813 | 3,395,280 | +0.07(+0.73%) |
Oct 07, 2009 | 9.868 | 9.907 | 9.719 | 9.742 | 2,703,271 | -0.11(-1.12%) |
Oct 06, 2009 | 9.656 | 9.899 | 9.656 | 9.852 | 4,268,808 | +0.16(+1.62%) |
Oct 05, 2009 | 9.640 | 9.758 | 9.405 | 9.695 | 6,161,676 | +0.02(+0.24%) |
Oct 02, 2009 | 9.617 | 9.766 | 9.436 | 9.671 | 4,153,520 | +0.00(+0.00%) |
Oct 01, 2009 | 9.852 | 9.891 | 9.656 | 9.671 | 4,923,500 | -0.24(-2.45%) |
Sep 30, 2009 | 9.868 | 9.946 | 9.695 | 9.915 | 4,835,171 | +0.01(+0.08%) |
Sep 29, 2009 | 10.04 | 10.17 | 9.891 | 9.907 | 3,780,728 | -0.14(-1.41%) |
Sep 28, 2009 | 9.985 | 10.14 | 9.931 | 10.05 | 3,246,400 | +0.09(+0.87%) |
Sep 25, 2009 | 10.00 | 10.06 | 9.868 | 9.962 | 3,267,441 | -0.04(-0.39%) |
Sep 24, 2009 | 10.20 | 10.24 | 9.938 | 10.00 | 3,732,127 | -0.18(-1.77%) |
Sep 23, 2009 | 10.11 | 10.40 | 10.09 | 10.18 | 5,849,295 | +0.08(+0.78%) |
Sep 22, 2009 | 10.05 | 10.13 | 9.962 | 10.10 | 4,261,326 | +0.09(+0.94%) |
Sep 21, 2009 | 9.907 | 10.09 | 9.813 | 10.01 | 4,626,923 | +0.04(+0.39%) |
Sep 18, 2009 | 9.805 | 9.978 | 9.750 | 9.970 | 6,167,781 | +0.25(+2.58%) |
Sep 17, 2009 | 9.860 | 9.985 | 9.664 | 9.719 | 5,978,525 | -0.30(-2.98%) |
Sep 16, 2009 | 10.13 | 10.17 | 9.876 | 10.02 | 7,541,785 | -0.08(-0.78%) |
Sep 15, 2009 | 9.766 | 10.11 | 9.687 | 10.10 | 6,458,795 | +0.32(+3.29%) |
Sep 14, 2009 | 9.758 | 10.10 | 9.562 | 9.774 | 4,416,261 | -0.24(-2.35%) |
Sep 11, 2009 | 9.970 | 10.09 | 9.891 | 10.01 | 4,707,161 | +0.05(+0.47%) |
Sep 10, 2009 | 9.758 | 9.962 | 9.625 | 9.962 | 2,989,275 | +0.17(+1.76%) |
Sep 09, 2009 | 9.781 | 9.868 | 9.687 | 9.789 | 3,171,837 | +0.01(+0.08%) |
Sep 08, 2009 | 9.593 | 9.813 | 9.530 | 9.781 | 3,893,617 | +0.18(+1.88%) |
Sep 04, 2009 | 9.397 | 9.624 | 9.397 | 9.601 | 3,042,409 | +0.20(+2.09%) |
Sep 03, 2009 | 9.428 | 9.483 | 9.208 | 9.405 | 4,053,840 | +0.00(+0.00%) |
Sep 02, 2009 | 9.067 | 9.475 | 9.067 | 9.405 | 5,559,541 | +0.30(+3.28%) |