Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.40 | 11.53 | 11.37 | 11.52 | 35,591,912 | +0.05(+0.47%) |
Oct 28, 2010 | 11.33 | 11.49 | 11.20 | 11.46 | 49,249,764 | +0.17(+1.50%) |
Oct 27, 2010 | 11.01 | 11.32 | 10.97 | 11.29 | 63,052,632 | +0.52(+4.83%) |
Oct 25, 2010 | 10.68 | 10.83 | 10.67 | 10.77 | 47,455,548 | -0.05(-0.50%) |
Oct 22, 2010 | 10.52 | 10.84 | 10.49 | 10.83 | 49,175,584 | +0.34(+3.22%) |
Oct 21, 2010 | 10.60 | 10.97 | 10.48 | 10.49 | 137,488,752 | +0.59(+5.98%) |
Oct 20, 2010 | 9.852 | 9.991 | 9.832 | 9.898 | 43,710,880 | +0.05(+0.51%) |
Oct 19, 2010 | 9.879 | 9.913 | 9.694 | 9.848 | 37,317,280 | -0.07(-0.74%) |
Oct 18, 2010 | 9.971 | 10.03 | 9.813 | 9.921 | 21,087,148 | +0.02(+0.16%) |
Oct 15, 2010 | 9.910 | 9.991 | 9.836 | 9.906 | 35,840,012 | +0.16(+1.60%) |
Oct 14, 2010 | 9.651 | 9.902 | 9.643 | 9.749 | 34,821,052 | +0.16(+1.63%) |
Oct 13, 2010 | 9.466 | 9.670 | 9.429 | 9.593 | 26,264,812 | +0.16(+1.74%) |
Oct 12, 2010 | 9.362 | 9.485 | 9.289 | 9.429 | 31,568,602 | +0.06(+0.64%) |
Oct 11, 2010 | 9.466 | 9.543 | 9.343 | 9.370 | 22,909,226 | -0.12(-1.30%) |
Oct 08, 2010 | 9.566 | 9.566 | 9.377 | 9.493 | 18,454,048 | -0.05(-0.57%) |
Oct 07, 2010 | 9.478 | 9.593 | 9.431 | 9.547 | 25,893,648 | +0.12(+1.23%) |
Oct 06, 2010 | 9.512 | 9.559 | 9.354 | 9.431 | 30,824,220 | -0.05(-0.57%) |
Oct 05, 2010 | 9.424 | 9.508 | 9.350 | 9.485 | 31,368,738 | +0.20(+2.12%) |
Oct 04, 2010 | 9.431 | 9.443 | 9.231 | 9.289 | 22,836,802 | -0.15(-1.55%) |
Oct 01, 2010 | 9.489 | 9.528 | 9.331 | 9.435 | 27,005,508 | +0.02(+0.25%) |
Sep 30, 2010 | 9.678 | 9.705 | 9.354 | 9.412 | 40,274,760 | -0.23(-2.36%) |
Sep 29, 2010 | 9.551 | 9.697 | 9.478 | 9.640 | 28,700,952 | +0.05(+0.48%) |
Sep 28, 2010 | 9.574 | 9.640 | 9.371 | 9.593 | 27,523,156 | +0.04(+0.40%) |
Sep 27, 2010 | 9.532 | 9.605 | 9.462 | 9.555 | 22,260,944 | +0.01(+0.12%) |
Sep 24, 2010 | 9.451 | 9.574 | 9.343 | 9.543 | 31,739,276 | +0.19(+2.02%) |
Sep 23, 2010 | 9.323 | 9.451 | 9.269 | 9.354 | 32,785,970 | -0.03(-0.37%) |
Sep 22, 2010 | 9.219 | 9.435 | 9.019 | 9.389 | 68,506,264 | -0.15(-1.62%) |
Sep 21, 2010 | 9.520 | 9.601 | 9.470 | 9.543 | 28,585,456 | +0.03(+0.37%) |
Sep 20, 2010 | 9.362 | 9.535 | 9.343 | 9.508 | 25,908,500 | +0.17(+1.78%) |
Sep 17, 2010 | 9.292 | 9.400 | 9.254 | 9.343 | 45,000,632 | +0.01(+0.12%) |
Sep 15, 2010 | 9.273 | 9.366 | 9.227 | 9.331 | 26,253,614 | -0.02(-0.25%) |
Sep 14, 2010 | 9.319 | 9.406 | 9.273 | 9.354 | 38,725,244 | -0.02(-0.21%) |
Sep 13, 2010 | 9.258 | 9.439 | 9.254 | 9.373 | 28,678,102 | +0.08(+0.83%) |
Sep 10, 2010 | 9.385 | 9.470 | 9.242 | 9.296 | 27,844,430 | -0.08(-0.82%) |
Sep 09, 2010 | 9.497 | 9.501 | 9.233 | 9.373 | 37,667,932 | -0.10(-1.10%) |
Sep 08, 2010 | 9.262 | 9.481 | 9.223 | 9.478 | 60,416,096 | +0.40(+4.42%) |
Sep 07, 2010 | 9.254 | 9.265 | 9.045 | 9.076 | 36,331,324 | -0.23(-2.49%) |
Sep 03, 2010 | 9.354 | 9.443 | 9.238 | 9.308 | 44,061,732 | +0.03(+0.29%) |
Sep 02, 2010 | 9.227 | 9.285 | 9.165 | 9.281 | 36,746,492 | +0.01(+0.12%) |
Sep 01, 2010 | 8.957 | 9.273 | 8.957 | 9.269 | 55,703,356 | +0.31(+3.44%) |
Aug 31, 2010 | 8.872 | 8.972 | 8.772 | 8.961 | 43,524,432 | +0.04(+0.43%) |
Aug 30, 2010 | 8.949 | 9.069 | 8.914 | 8.922 | 36,652,268 | -0.02(-0.22%) |
Aug 27, 2010 | 8.810 | 8.949 | 8.629 | 8.941 | 46,815,688 | +0.17(+1.98%) |
Aug 26, 2010 | 8.968 | 9.049 | 8.764 | 8.768 | 58,573,916 | -0.17(-1.86%) |
Aug 25, 2010 | 8.764 | 8.984 | 8.737 | 8.934 | 41,364,316 | +0.11(+1.27%) |
Aug 24, 2010 | 8.880 | 8.984 | 8.787 | 8.822 | 40,661,544 | -0.15(-1.72%) |
Aug 23, 2010 | 9.038 | 9.107 | 8.955 | 8.976 | 36,769,880 | -0.04(-0.43%) |
Aug 20, 2010 | 8.853 | 9.046 | 8.845 | 9.015 | 53,335,400 | +0.09(+1.03%) |
Aug 19, 2010 | 8.698 | 8.968 | 8.683 | 8.923 | 65,328,312 | +0.15(+1.73%) |
Aug 18, 2010 | 8.633 | 8.819 | 8.539 | 8.772 | 44,117,728 | +0.15(+1.74%) |
Aug 17, 2010 | 8.517 | 8.668 | 8.517 | 8.621 | 49,898,848 | +0.12(+1.36%) |
Aug 16, 2010 | 8.278 | 8.679 | 8.255 | 8.505 | 68,231,408 | +0.21(+2.56%) |
Aug 13, 2010 | 8.255 | 8.378 | 8.224 | 8.293 | 32,628,802 | -0.03(-0.42%) |
Aug 12, 2010 | 8.255 | 8.432 | 8.228 | 8.328 | 41,991,424 | +0.13(+1.60%) |
Aug 11, 2010 | 8.289 | 8.309 | 8.181 | 8.197 | 27,346,082 | -0.26(-3.02%) |
Aug 10, 2010 | 8.471 | 8.525 | 8.343 | 8.452 | 32,542,064 | -0.03(-0.31%) |
Aug 09, 2010 | 8.430 | 8.727 | 8.378 | 8.478 | 57,782,532 | +0.20(+2.47%) |
Aug 06, 2010 | 8.004 | 8.282 | 7.989 | 8.274 | 30,707,452 | +0.15(+1.80%) |
Aug 05, 2010 | 8.100 | 8.143 | 7.985 | 8.127 | 20,381,034 | -0.01(-0.14%) |
Aug 04, 2010 | 8.112 | 8.185 | 8.066 | 8.139 | 32,080,180 | +0.05(+0.62%) |
Aug 03, 2010 | 8.247 | 8.297 | 8.070 | 8.089 | 32,095,430 | -0.19(-2.28%) |
Aug 02, 2010 | 8.208 | 8.324 | 8.170 | 8.278 | 26,820,312 | +0.21(+2.63%) |
Jul 30, 2010 | 7.962 | 8.154 | 7.920 | 8.066 | 26,588,928 | +0.05(+0.67%) |
Jul 29, 2010 | 8.108 | 8.178 | 7.927 | 8.012 | 30,807,626 | -0.10(-1.28%) |
Jul 28, 2010 | 8.077 | 8.135 | 8.031 | 8.116 | 23,369,688 | +0.00(+0.00%) |
Jul 27, 2010 | 8.212 | 8.220 | 8.058 | 8.116 | 23,424,176 | -0.04(-0.47%) |
Jul 26, 2010 | 8.097 | 8.154 | 8.046 | 8.154 | 20,128,962 | +0.02(+0.24%) |
Jul 23, 2010 | 8.035 | 8.143 | 7.900 | 8.135 | 33,329,548 | +0.06(+0.72%) |
Jul 22, 2010 | 8.139 | 8.309 | 8.016 | 8.077 | 64,974,624 | +0.30(+3.82%) |
Jul 21, 2010 | 7.989 | 8.081 | 7.726 | 7.780 | 61,887,108 | -0.24(-2.98%) |
Jul 20, 2010 | 7.730 | 8.043 | 7.684 | 8.019 | 40,170,344 | +0.15(+1.91%) |
Jul 19, 2010 | 7.780 | 7.923 | 7.761 | 7.869 | 25,080,756 | +0.12(+1.54%) |
Jul 16, 2010 | 8.116 | 8.131 | 7.738 | 7.749 | 48,397,868 | -0.36(-4.47%) |
Jul 15, 2010 | 8.193 | 8.197 | 7.977 | 8.112 | 39,775,312 | -0.03(-0.37%) |
Jul 14, 2010 | 8.108 | 8.278 | 7.981 | 8.143 | 40,590,884 | +0.04(+0.47%) |
Jul 13, 2010 | 7.888 | 8.151 | 7.888 | 8.104 | 41,509,476 | +0.30(+3.91%) |
Jul 12, 2010 | 7.784 | 7.884 | 7.738 | 7.800 | 28,578,962 | -0.03(-0.34%) |
Jul 09, 2010 | 7.692 | 7.834 | 7.611 | 7.827 | 41,336,268 | +0.15(+2.01%) |
Jul 08, 2010 | 7.665 | 7.792 | 7.576 | 7.672 | 42,670,004 | +0.03(+0.40%) |
Jul 07, 2010 | 7.433 | 7.653 | 7.391 | 7.641 | 42,908,496 | +0.18(+2.38%) |
Jul 06, 2010 | 7.576 | 7.638 | 7.395 | 7.464 | 39,294,256 | +0.03(+0.47%) |
Jul 02, 2010 | 7.622 | 7.622 | 7.425 | 7.429 | 41,709,328 | -0.15(-1.93%) |
Jul 01, 2010 | 7.560 | 7.626 | 7.352 | 7.576 | 67,422,704 | +0.01(+0.15%) |
Jun 30, 2010 | 7.580 | 7.773 | 7.545 | 7.564 | 53,560,848 | -0.03(-0.41%) |
Jun 29, 2010 | 7.830 | 7.854 | 7.537 | 7.595 | 81,429,256 | -0.49(-6.03%) |
Jun 25, 2010 | 8.066 | 8.143 | 7.923 | 8.082 | 43,126,144 | +0.04(+0.44%) |
Jun 24, 2010 | 8.181 | 8.243 | 7.950 | 8.046 | 41,540,044 | -0.19(-2.25%) |
Jun 23, 2010 | 8.309 | 8.390 | 8.170 | 8.232 | 30,048,678 | -0.08(-1.02%) |
Jun 22, 2010 | 8.492 | 8.525 | 8.305 | 8.316 | 26,456,352 | -0.12(-1.42%) |
Jun 21, 2010 | 8.656 | 8.729 | 8.370 | 8.436 | 35,942,696 | -0.11(-1.31%) |
Jun 18, 2010 | 8.548 | 8.637 | 8.498 | 8.548 | 36,000,704 | +0.02(+0.27%) |
Jun 17, 2010 | 8.621 | 8.621 | 8.450 | 8.525 | 25,405,754 | -0.01(-0.14%) |
Jun 16, 2010 | 8.598 | 8.648 | 8.490 | 8.536 | 44,051,412 | -0.10(-1.16%) |
Jun 15, 2010 | 8.602 | 8.648 | 8.486 | 8.637 | 50,621,316 | +0.07(+0.81%) |
Jun 14, 2010 | 8.795 | 8.841 | 8.547 | 8.567 | 34,691,000 | -0.17(-1.94%) |
Jun 11, 2010 | 8.486 | 8.752 | 8.482 | 8.737 | 46,816,268 | +0.14(+1.66%) |
Jun 10, 2010 | 8.467 | 8.633 | 8.467 | 8.594 | 44,222,420 | +0.19(+2.30%) |
Jun 09, 2010 | 8.436 | 8.629 | 8.378 | 8.401 | 57,744,324 | +0.03(+0.41%) |
Jun 08, 2010 | 8.301 | 8.378 | 8.073 | 8.367 | 74,814,568 | +0.05(+0.65%) |
Jun 07, 2010 | 8.486 | 8.598 | 8.259 | 8.313 | 69,570,184 | -0.17(-2.00%) |
Jun 04, 2010 | 8.467 | 8.810 | 8.448 | 8.482 | 146,096,304 | -0.07(-0.86%) |
Jun 03, 2010 | 8.301 | 8.556 | 8.181 | 8.556 | 61,890,492 | +0.36(+4.38%) |
Jun 02, 2010 | 8.112 | 8.201 | 7.985 | 8.197 | 32,129,908 | +0.11(+1.38%) |
Jun 01, 2010 | 8.108 | 8.313 | 8.070 | 8.085 | 30,701,690 | -0.17(-2.10%) |
May 28, 2010 | 8.451 | 8.467 | 8.154 | 8.259 | 38,461,752 | -0.19(-2.28%) |
May 27, 2010 | 8.397 | 8.455 | 8.328 | 8.451 | 36,256,708 | +0.20(+2.48%) |
May 26, 2010 | 8.382 | 8.502 | 8.216 | 8.247 | 46,017,448 | -0.08(-0.97%) |
May 25, 2010 | 8.004 | 8.336 | 7.931 | 8.328 | 64,388,052 | +0.09(+1.08%) |
May 24, 2010 | 8.228 | 8.417 | 8.147 | 8.239 | 53,067,236 | -0.02(-0.28%) |
May 21, 2010 | 7.834 | 8.286 | 7.834 | 8.262 | 75,126,488 | +0.24(+2.93%) |
May 20, 2010 | 7.913 | 8.277 | 7.869 | 8.027 | 89,100,424 | -0.32(-3.84%) |
May 19, 2010 | 8.486 | 8.532 | 8.284 | 8.347 | 81,111,304 | -0.20(-2.39%) |
May 18, 2010 | 8.729 | 8.783 | 8.536 | 8.552 | 44,055,696 | -0.13(-1.51%) |
May 17, 2010 | 8.548 | 8.694 | 8.482 | 8.683 | 38,060,092 | +0.10(+1.17%) |
May 14, 2010 | 8.722 | 8.737 | 8.517 | 8.583 | 45,581,492 | -0.17(-1.90%) |
May 13, 2010 | 8.934 | 8.992 | 8.741 | 8.748 | 52,118,796 | +0.07(+0.76%) |
May 12, 2010 | 8.691 | 8.718 | 8.575 | 8.683 | 28,923,302 | +0.05(+0.58%) |
May 11, 2010 | 8.749 | 8.795 | 8.475 | 8.633 | 33,731,760 | +0.02(+0.22%) |
May 10, 2010 | 8.587 | 8.806 | 8.532 | 8.613 | 51,815,992 | +0.33(+3.96%) |
May 07, 2010 | 8.544 | 8.756 | 8.197 | 8.286 | 78,087,800 | -0.30(-3.55%) |
May 06, 2010 | 8.718 | 8.930 | 7.931 | 8.590 | 77,981,664 | -0.15(-1.72%) |
May 05, 2010 | 8.876 | 8.968 | 8.706 | 8.741 | 66,100,392 | -0.16(-1.82%) |
May 04, 2010 | 8.957 | 8.976 | 8.664 | 8.903 | 96,818,408 | -0.32(-3.47%) |
May 03, 2010 | 9.123 | 9.296 | 9.111 | 9.223 | 28,339,838 | +0.05(+0.55%) |
Apr 30, 2010 | 9.316 | 9.393 | 9.169 | 9.173 | 39,628,180 | -0.18(-1.90%) |
Apr 29, 2010 | 9.258 | 9.377 | 9.169 | 9.350 | 43,486,588 | +0.10(+1.04%) |
Apr 28, 2010 | 9.219 | 9.273 | 9.138 | 9.254 | 43,023,852 | +0.08(+0.91%) |
Apr 27, 2010 | 9.412 | 9.451 | 9.127 | 9.170 | 68,077,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.424 | 9.562 | 9.331 | 9.474 | 56,907,172 | +0.00(+0.04%) |
Apr 23, 2010 | 9.547 | 9.574 | 9.416 | 9.470 | 67,550,712 | -0.09(-0.93%) |
Apr 22, 2010 | 9.427 | 9.571 | 9.219 | 9.559 | 146,958,400 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.991 | 10.14 | 69,552,720 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,151,466 | +0.03(+0.30%) |
Apr 19, 2010 | 10.11 | 10.18 | 9.933 | 10.15 | 29,861,408 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.43 | 10.11 | 10.16 | 52,871,816 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.50 | 10.38 | 10.41 | 36,540,488 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,211,400 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.28 | 10.13 | 10.28 | 30,044,406 | +0.00(+0.04%) |
Apr 12, 2010 | 10.28 | 10.33 | 10.23 | 10.27 | 20,768,192 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.14 | 10.24 | 24,732,596 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.21 | 51,832,392 | -0.15(-1.45%) |
Apr 07, 2010 | 10.45 | 10.48 | 10.28 | 10.36 | 45,898,416 | -0.16(-1.54%) |
Apr 06, 2010 | 10.50 | 10.59 | 10.37 | 10.52 | 39,903,004 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.56 | 33,158,522 | +0.31(+3.01%) |
Apr 01, 2010 | 10.46 | 10.25 | 10.25 | 10.25 | 88,865,336 | -0.15(-1.47%) |
Mar 31, 2010 | 10.41 | 10.49 | 10.36 | 10.40 | 20,864,086 | -0.07(-0.64%) |
Mar 30, 2010 | 10.60 | 10.61 | 10.39 | 10.47 | 28,443,474 | -0.05(-0.51%) |
Mar 29, 2010 | 10.61 | 10.62 | 10.48 | 10.52 | 29,375,978 | -0.07(-0.62%) |
Mar 26, 2010 | 10.66 | 10.70 | 10.52 | 10.59 | 29,837,874 | -0.04(-0.40%) |
Mar 25, 2010 | 10.68 | 10.94 | 10.62 | 10.63 | 83,652,688 | +0.24(+2.30%) |
Mar 24, 2010 | 10.41 | 10.49 | 10.36 | 10.39 | 30,980,472 | -0.04(-0.41%) |
Mar 23, 2010 | 10.42 | 10.50 | 10.31 | 10.43 | 28,367,538 | -0.01(-0.07%) |
Mar 22, 2010 | 10.31 | 10.49 | 10.27 | 10.44 | 35,821,776 | -0.05(-0.45%) |
Mar 19, 2010 | 10.67 | 10.72 | 10.43 | 10.49 | 56,032,676 | -0.10(-0.97%) |
Mar 18, 2010 | 10.48 | 10.61 | 10.38 | 10.59 | 31,199,160 | +0.18(+1.77%) |
Mar 17, 2010 | 10.34 | 10.55 | 10.32 | 10.41 | 39,850,232 | +0.07(+0.71%) |
Mar 16, 2010 | 10.23 | 10.36 | 10.12 | 10.33 | 47,593,012 | +0.20(+1.95%) |
Mar 15, 2010 | 10.02 | 10.28 | 9.948 | 10.14 | 49,603,960 | +0.12(+1.19%) |
Mar 12, 2010 | 9.871 | 10.03 | 9.836 | 10.02 | 39,387,804 | +0.20(+2.08%) |
Mar 11, 2010 | 9.809 | 10.02 | 9.705 | 9.813 | 58,619,108 | -0.05(-0.47%) |
Mar 10, 2010 | 9.821 | 9.956 | 9.767 | 9.859 | 35,464,672 | +0.02(+0.20%) |
Mar 09, 2010 | 9.512 | 9.925 | 9.508 | 9.840 | 56,027,484 | +0.26(+2.70%) |
Mar 08, 2010 | 9.422 | 9.620 | 9.412 | 9.582 | 29,217,438 | +0.08(+0.85%) |
Mar 05, 2010 | 9.181 | 9.622 | 9.181 | 9.501 | 60,326,204 | +0.33(+3.57%) |
Mar 04, 2010 | 8.876 | 9.181 | 8.857 | 9.173 | 30,637,500 | +0.10(+1.15%) |
Mar 03, 2010 | 9.096 | 9.235 | 9.007 | 9.069 | 38,400,128 | -0.19(-2.00%) |
Mar 02, 2010 | 9.184 | 9.304 | 9.181 | 9.254 | 39,415,860 | +0.04(+0.46%) |
Mar 01, 2010 | 8.918 | 9.231 | 8.857 | 9.211 | 48,717,732 | +0.33(+3.74%) |
Feb 26, 2010 | 8.858 | 8.891 | 8.725 | 8.880 | 40,967,652 | +0.01(+0.09%) |
Feb 25, 2010 | 8.872 | 8.884 | 8.706 | 8.872 | 41,683,968 | -0.10(-1.12%) |
Feb 24, 2010 | 8.907 | 9.022 | 8.833 | 8.972 | 26,270,064 | +0.14(+1.62%) |
Feb 23, 2010 | 8.930 | 8.949 | 8.752 | 8.830 | 26,906,184 | -0.15(-1.68%) |
Feb 22, 2010 | 9.034 | 9.065 | 8.899 | 8.980 | 37,361,668 | -0.05(-0.60%) |
Feb 19, 2010 | 8.837 | 9.061 | 8.664 | 9.034 | 51,242,612 | +0.22(+2.54%) |
Feb 18, 2010 | 8.814 | 8.830 | 8.687 | 8.810 | 23,304,740 | +0.06(+0.71%) |
Feb 17, 2010 | 8.683 | 8.776 | 8.629 | 8.748 | 30,552,356 | +0.06(+0.71%) |
Feb 16, 2010 | 8.482 | 8.691 | 8.482 | 8.687 | 37,579,320 | +0.29(+3.45%) |
Feb 12, 2010 | 8.390 | 8.397 | 8.397 | 8.397 | 110,208,920 | -0.14(-1.63%) |
Feb 11, 2010 | 8.413 | 8.559 | 8.309 | 8.536 | 33,589,888 | +0.07(+0.77%) |
Feb 10, 2010 | 8.606 | 8.637 | 8.390 | 8.471 | 40,472,060 | -0.16(-1.83%) |
Feb 09, 2010 | 8.783 | 8.833 | 8.579 | 8.629 | 31,267,972 | -0.05(-0.53%) |
Feb 08, 2010 | 8.768 | 8.853 | 8.660 | 8.675 | 21,944,666 | -0.08(-0.97%) |
Feb 05, 2010 | 8.648 | 8.791 | 8.579 | 8.760 | 40,451,928 | +0.10(+1.17%) |
Feb 04, 2010 | 8.853 | 8.984 | 8.640 | 8.659 | 50,847,664 | -0.30(-3.37%) |
Feb 03, 2010 | 8.858 | 8.992 | 8.826 | 8.961 | 37,294,360 | +0.06(+0.65%) |
Feb 02, 2010 | 8.891 | 8.999 | 8.841 | 8.903 | 30,501,324 | -0.03(-0.39%) |
Feb 01, 2010 | 8.837 | 9.019 | 8.833 | 8.938 | 28,641,964 | +0.06(+0.65%) |
Jan 29, 2010 | 9.046 | 9.258 | 8.822 | 8.880 | 58,546,676 | -0.12(-1.33%) |
Jan 28, 2010 | 9.258 | 9.289 | 8.903 | 8.999 | 52,688,124 | -0.25(-2.67%) |
Jan 27, 2010 | 9.184 | 9.354 | 9.115 | 9.246 | 53,947,064 | -0.04(-0.42%) |
Jan 26, 2010 | 9.076 | 9.397 | 9.053 | 9.285 | 59,571,836 | +0.15(+1.60%) |
Jan 25, 2010 | 9.146 | 9.215 | 9.011 | 9.138 | 47,622,140 | +0.04(+0.47%) |
Jan 22, 2010 | 9.258 | 9.327 | 8.955 | 9.096 | 62,658,568 | -0.21(-2.28%) |
Jan 21, 2010 | 9.223 | 9.472 | 9.123 | 9.308 | 169,745,136 | +0.73(+8.55%) |
Jan 20, 2010 | 8.945 | 8.945 | 8.556 | 8.575 | 99,248,384 | -0.40(-4.43%) |
Jan 19, 2010 | 8.594 | 9.022 | 8.594 | 8.972 | 54,345,456 | +0.30(+3.52%) |
Jan 15, 2010 | 8.868 | 8.668 | 8.668 | 8.668 | 166,580,832 | -0.16(-1.79%) |
Jan 14, 2010 | 9.065 | 9.065 | 8.814 | 8.826 | 45,928,716 | -0.28(-3.05%) |
Jan 13, 2010 | 8.999 | 9.115 | 8.914 | 9.103 | 26,866,384 | +0.16(+1.77%) |
Jan 12, 2010 | 9.022 | 9.042 | 8.857 | 8.945 | 27,901,678 | -0.10(-1.11%) |
Jan 11, 2010 | 9.076 | 9.161 | 8.968 | 9.046 | 20,000,800 | -0.02(-0.26%) |
Jan 08, 2010 | 8.945 | 9.119 | 8.911 | 9.069 | 33,261,916 | +0.11(+1.21%) |
Jan 07, 2010 | 9.061 | 9.061 | 8.938 | 8.961 | 27,517,326 | -0.10(-1.15%) |
Jan 06, 2010 | 9.115 | 9.181 | 9.042 | 9.065 | 28,770,458 | -0.06(-0.63%) |
Jan 05, 2010 | 9.177 | 9.219 | 9.065 | 9.123 | 29,113,734 | -0.10(-1.05%) |
Jan 04, 2010 | 9.150 | 9.250 | 9.111 | 9.219 | 24,563,394 | +0.14(+1.57%) |
Dec 31, 2009 | 9.254 | 9.076 | 9.076 | 9.076 | 36,900,064 | -0.10(-1.13%) |
Dec 30, 2009 | 9.115 | 9.219 | 9.103 | 9.181 | 16,091,242 | +0.05(+0.51%) |
Dec 29, 2009 | 9.169 | 9.208 | 9.115 | 9.134 | 15,437,052 | -0.07(-0.80%) |
Dec 28, 2009 | 9.208 | 9.258 | 9.157 | 9.208 | 15,657,104 | -0.01(-0.08%) |
Dec 24, 2009 | 9.300 | 9.300 | 9.188 | 9.215 | 9,181,056 | -0.03(-0.33%) |
Dec 23, 2009 | 8.887 | 9.350 | 8.884 | 9.246 | 59,465,328 | +0.41(+4.58%) |
Dec 22, 2009 | 8.810 | 8.899 | 8.787 | 8.841 | 23,903,884 | +0.02(+0.22%) |
Dec 21, 2009 | 8.795 | 8.853 | 8.748 | 8.822 | 26,363,860 | +0.08(+0.88%) |
Dec 18, 2009 | 8.857 | 8.868 | 8.586 | 8.745 | 62,278,676 | -0.05(-0.53%) |
Dec 17, 2009 | 8.756 | 8.857 | 8.698 | 8.791 | 33,161,220 | -0.04(-0.44%) |
Dec 16, 2009 | 8.722 | 8.872 | 8.718 | 8.830 | 34,942,864 | +0.17(+2.01%) |
Dec 15, 2009 | 8.640 | 8.748 | 8.586 | 8.656 | 20,942,676 | -0.08(-0.97%) |
Dec 14, 2009 | 8.737 | 8.810 | 8.687 | 8.741 | 22,546,180 | -0.02(-0.18%) |
Dec 11, 2009 | 8.718 | 8.822 | 8.679 | 8.756 | 27,293,828 | +0.07(+0.75%) |
Dec 10, 2009 | 8.814 | 8.870 | 8.652 | 8.691 | 40,164,276 | -0.07(-0.84%) |
Dec 09, 2009 | 8.660 | 8.768 | 8.509 | 8.764 | 45,584,096 | +0.05(+0.62%) |
Dec 08, 2009 | 8.857 | 8.860 | 8.664 | 8.710 | 48,052,184 | -0.21(-2.34%) |
Dec 07, 2009 | 9.080 | 9.246 | 8.911 | 8.918 | 37,042,716 | -0.21(-2.32%) |
Dec 04, 2009 | 9.231 | 9.258 | 9.003 | 9.130 | 33,354,228 | +0.03(+0.30%) |
Dec 03, 2009 | 9.231 | 9.250 | 9.096 | 9.103 | 28,978,728 | -0.06(-0.67%) |
Dec 02, 2009 | 9.312 | 9.339 | 9.142 | 9.165 | 48,280,816 | -0.09(-1.00%) |
Dec 01, 2009 | 9.489 | 9.547 | 9.211 | 9.258 | 81,346,080 | -0.18(-1.92%) |
Nov 30, 2009 | 8.953 | 9.466 | 8.949 | 9.439 | 60,919,360 | +0.48(+5.38%) |
Nov 27, 2009 | 8.849 | 9.038 | 8.793 | 8.957 | 17,622,260 | -0.15(-1.65%) |
Nov 25, 2009 | 9.154 | 9.161 | 9.065 | 9.107 | 17,502,652 | +0.01(+0.08%) |
Nov 24, 2009 | 9.069 | 9.154 | 8.945 | 9.100 | 28,528,006 | +0.05(+0.60%) |
Nov 23, 2009 | 8.864 | 9.073 | 8.841 | 9.046 | 30,295,928 | +0.25(+2.90%) |
Nov 20, 2009 | 8.901 | 8.930 | 8.776 | 8.791 | 43,424,408 | -0.15(-1.72%) |
Nov 19, 2009 | 8.895 | 9.057 | 8.872 | 8.945 | 39,326,892 | +0.00(+0.00%) |
Nov 18, 2009 | 9.073 | 9.092 | 8.911 | 8.945 | 27,728,610 | -0.18(-1.95%) |
Nov 17, 2009 | 9.148 | 9.169 | 8.988 | 9.123 | 30,041,046 | -0.05(-0.55%) |
Nov 16, 2009 | 9.188 | 9.304 | 9.138 | 9.173 | 28,425,724 | +0.02(+0.17%) |
Nov 13, 2009 | 9.258 | 9.277 | 9.107 | 9.157 | 29,932,908 | -0.07(-0.71%) |
Nov 12, 2009 | 9.184 | 9.289 | 9.161 | 9.223 | 38,413,132 | +0.06(+0.63%) |
Nov 11, 2009 | 9.103 | 9.204 | 9.061 | 9.165 | 34,071,700 | +0.13(+1.41%) |
Nov 10, 2009 | 9.030 | 9.111 | 8.961 | 9.038 | 32,640,140 | +0.06(+0.69%) |
Nov 09, 2009 | 9.019 | 9.065 | 8.926 | 8.976 | 37,518,356 | -0.03(-0.30%) |
Nov 06, 2009 | 8.930 | 9.065 | 8.853 | 9.003 | 23,322,614 | +0.04(+0.43%) |
Nov 05, 2009 | 8.860 | 9.026 | 8.818 | 8.965 | 32,136,068 | +0.27(+3.06%) |
Nov 04, 2009 | 8.683 | 8.830 | 8.644 | 8.698 | 31,485,704 | +0.02(+0.18%) |
Nov 03, 2009 | 8.586 | 8.714 | 8.532 | 8.683 | 36,964,332 | +0.03(+0.31%) |