Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.675 | 9.702 | 9.351 | 9.409 | 40,287,772 | -0.23(-2.36%) |
Sep 29, 2010 | 9.548 | 9.694 | 9.474 | 9.636 | 28,710,226 | +0.05(+0.48%) |
Sep 28, 2010 | 9.571 | 9.636 | 9.368 | 9.590 | 27,532,050 | +0.04(+0.40%) |
Sep 27, 2010 | 9.528 | 9.602 | 9.459 | 9.552 | 22,268,138 | +0.01(+0.12%) |
Sep 24, 2010 | 9.447 | 9.571 | 9.340 | 9.540 | 31,749,532 | +0.19(+2.02%) |
Sep 23, 2010 | 9.320 | 9.447 | 9.266 | 9.351 | 32,796,564 | -0.03(-0.37%) |
Sep 22, 2010 | 9.216 | 9.432 | 9.016 | 9.386 | 68,528,400 | -0.15(-1.62%) |
Sep 21, 2010 | 9.517 | 9.598 | 9.467 | 9.540 | 28,594,694 | +0.03(+0.37%) |
Sep 20, 2010 | 9.359 | 9.532 | 9.340 | 9.505 | 25,916,872 | +0.17(+1.78%) |
Sep 17, 2010 | 9.289 | 9.397 | 9.251 | 9.340 | 45,015,172 | +0.01(+0.12%) |
Sep 15, 2010 | 9.270 | 9.363 | 9.224 | 9.328 | 26,262,096 | -0.02(-0.25%) |
Sep 14, 2010 | 9.316 | 9.403 | 9.270 | 9.351 | 38,737,760 | -0.02(-0.21%) |
Sep 13, 2010 | 9.255 | 9.436 | 9.251 | 9.370 | 28,687,370 | +0.08(+0.83%) |
Sep 10, 2010 | 9.382 | 9.467 | 9.239 | 9.293 | 27,853,428 | -0.08(-0.82%) |
Sep 09, 2010 | 9.494 | 9.498 | 9.230 | 9.370 | 37,680,104 | -0.10(-1.10%) |
Sep 08, 2010 | 9.259 | 9.478 | 9.220 | 9.474 | 60,435,620 | +0.40(+4.42%) |
Sep 07, 2010 | 9.251 | 9.262 | 9.042 | 9.073 | 36,343,064 | -0.23(-2.49%) |
Sep 03, 2010 | 9.351 | 9.440 | 9.235 | 9.305 | 44,075,968 | +0.03(+0.29%) |
Sep 02, 2010 | 9.224 | 9.282 | 9.162 | 9.278 | 36,758,368 | +0.01(+0.12%) |
Sep 01, 2010 | 8.954 | 9.270 | 8.954 | 9.266 | 55,721,356 | +0.31(+3.44%) |
Aug 31, 2010 | 8.869 | 8.969 | 8.769 | 8.958 | 43,538,496 | +0.04(+0.43%) |
Aug 30, 2010 | 8.946 | 9.066 | 8.911 | 8.919 | 36,664,112 | -0.02(-0.22%) |
Aug 27, 2010 | 8.807 | 8.946 | 8.626 | 8.938 | 46,830,816 | +0.17(+1.98%) |
Aug 26, 2010 | 8.965 | 9.046 | 8.761 | 8.765 | 58,592,844 | -0.17(-1.86%) |
Aug 25, 2010 | 8.761 | 8.981 | 8.734 | 8.931 | 41,377,684 | +0.11(+1.27%) |
Aug 24, 2010 | 8.877 | 8.981 | 8.784 | 8.819 | 40,674,684 | -0.15(-1.72%) |
Aug 23, 2010 | 9.035 | 9.104 | 8.952 | 8.973 | 36,781,760 | -0.04(-0.43%) |
Aug 20, 2010 | 8.850 | 9.043 | 8.842 | 9.012 | 53,352,632 | +0.09(+1.03%) |
Aug 19, 2010 | 8.696 | 8.965 | 8.680 | 8.920 | 65,349,420 | +0.15(+1.73%) |
Aug 18, 2010 | 8.630 | 8.816 | 8.536 | 8.769 | 44,131,984 | +0.15(+1.74%) |
Aug 17, 2010 | 8.514 | 8.665 | 8.514 | 8.618 | 49,914,972 | +0.12(+1.36%) |
Aug 16, 2010 | 8.275 | 8.676 | 8.252 | 8.503 | 68,253,456 | +0.21(+2.56%) |
Aug 13, 2010 | 8.252 | 8.375 | 8.221 | 8.291 | 32,639,346 | -0.03(-0.42%) |
Aug 12, 2010 | 8.252 | 8.429 | 8.225 | 8.325 | 42,004,992 | +0.13(+1.60%) |
Aug 11, 2010 | 8.287 | 8.306 | 8.179 | 8.194 | 27,354,918 | -0.26(-3.02%) |
Aug 10, 2010 | 8.468 | 8.522 | 8.341 | 8.450 | 32,552,580 | -0.03(-0.31%) |
Aug 09, 2010 | 8.428 | 8.724 | 8.375 | 8.476 | 57,801,204 | +0.20(+2.47%) |
Aug 06, 2010 | 8.001 | 8.279 | 7.986 | 8.271 | 30,717,374 | +0.15(+1.80%) |
Aug 05, 2010 | 8.098 | 8.140 | 7.982 | 8.125 | 20,387,620 | -0.01(-0.14%) |
Aug 04, 2010 | 8.109 | 8.183 | 8.063 | 8.136 | 32,090,546 | +0.05(+0.62%) |
Aug 03, 2010 | 8.244 | 8.295 | 8.067 | 8.086 | 32,105,802 | -0.19(-2.28%) |
Aug 02, 2010 | 8.206 | 8.322 | 8.167 | 8.275 | 26,828,978 | +0.21(+2.63%) |
Jul 30, 2010 | 7.959 | 8.152 | 7.918 | 8.063 | 26,597,520 | +0.05(+0.67%) |
Jul 29, 2010 | 8.106 | 8.175 | 7.924 | 8.009 | 30,817,582 | -0.10(-1.28%) |
Jul 28, 2010 | 8.075 | 8.133 | 8.028 | 8.113 | 23,377,240 | +0.00(+0.00%) |
Jul 27, 2010 | 8.210 | 8.217 | 8.055 | 8.113 | 23,431,746 | -0.04(-0.47%) |
Jul 26, 2010 | 8.094 | 8.152 | 8.044 | 8.152 | 20,135,468 | +0.02(+0.24%) |
Jul 23, 2010 | 8.032 | 8.140 | 7.897 | 8.133 | 33,340,318 | +0.06(+0.72%) |
Jul 22, 2010 | 8.136 | 8.306 | 8.013 | 8.075 | 64,995,620 | +0.30(+3.82%) |
Jul 21, 2010 | 7.986 | 8.079 | 7.724 | 7.778 | 61,907,104 | -0.24(-2.98%) |
Jul 20, 2010 | 7.728 | 8.040 | 7.681 | 8.017 | 40,183,324 | +0.15(+1.91%) |
Jul 19, 2010 | 7.778 | 7.920 | 7.759 | 7.866 | 25,088,860 | +0.12(+1.54%) |
Jul 16, 2010 | 8.113 | 8.129 | 7.735 | 7.747 | 48,413,504 | -0.36(-4.47%) |
Jul 15, 2010 | 8.190 | 8.194 | 7.974 | 8.109 | 39,788,168 | -0.03(-0.37%) |
Jul 14, 2010 | 8.106 | 8.275 | 7.978 | 8.140 | 40,604,000 | +0.04(+0.47%) |
Jul 13, 2010 | 7.886 | 8.148 | 7.886 | 8.102 | 41,522,892 | +0.30(+3.91%) |
Jul 12, 2010 | 7.782 | 7.882 | 7.735 | 7.797 | 28,588,198 | -0.03(-0.35%) |
Jul 09, 2010 | 7.689 | 7.832 | 7.608 | 7.824 | 41,349,624 | +0.15(+2.01%) |
Jul 08, 2010 | 7.662 | 7.789 | 7.573 | 7.670 | 42,683,792 | +0.03(+0.40%) |
Jul 07, 2010 | 7.431 | 7.651 | 7.388 | 7.639 | 42,922,360 | +0.18(+2.38%) |
Jul 06, 2010 | 7.573 | 7.635 | 7.392 | 7.462 | 39,306,952 | +0.03(+0.47%) |
Jul 02, 2010 | 7.620 | 7.620 | 7.423 | 7.427 | 41,722,804 | -0.15(-1.93%) |
Jul 01, 2010 | 7.558 | 7.624 | 7.350 | 7.573 | 67,444,488 | +0.01(+0.15%) |
Jun 30, 2010 | 7.577 | 7.770 | 7.543 | 7.562 | 53,578,156 | -0.03(-0.41%) |
Jun 29, 2010 | 7.828 | 7.851 | 7.535 | 7.593 | 81,455,568 | -0.49(-6.03%) |
Jun 25, 2010 | 8.063 | 8.140 | 7.920 | 8.080 | 43,140,080 | +0.04(+0.44%) |
Jun 24, 2010 | 8.179 | 8.241 | 7.947 | 8.044 | 41,553,468 | -0.19(-2.25%) |
Jun 23, 2010 | 8.306 | 8.387 | 8.167 | 8.229 | 30,058,388 | -0.08(-1.02%) |
Jun 22, 2010 | 8.489 | 8.522 | 8.302 | 8.314 | 26,464,902 | -0.12(-1.42%) |
Jun 21, 2010 | 8.653 | 8.726 | 8.368 | 8.433 | 35,954,308 | -0.11(-1.31%) |
Jun 18, 2010 | 8.545 | 8.634 | 8.495 | 8.545 | 36,012,340 | +0.02(+0.27%) |
Jun 17, 2010 | 8.618 | 8.618 | 8.447 | 8.522 | 25,413,964 | -0.01(-0.14%) |
Jun 16, 2010 | 8.595 | 8.645 | 8.487 | 8.534 | 44,065,648 | -0.10(-1.16%) |
Jun 15, 2010 | 8.599 | 8.645 | 8.483 | 8.634 | 50,637,676 | +0.07(+0.81%) |
Jun 14, 2010 | 8.792 | 8.838 | 8.544 | 8.564 | 34,702,212 | -0.17(-1.94%) |
Jun 11, 2010 | 8.483 | 8.750 | 8.480 | 8.734 | 46,831,396 | +0.14(+1.66%) |
Jun 10, 2010 | 8.464 | 8.630 | 8.464 | 8.591 | 44,236,708 | +0.19(+2.30%) |
Jun 09, 2010 | 8.433 | 8.626 | 8.375 | 8.399 | 57,762,984 | +0.03(+0.41%) |
Jun 08, 2010 | 8.298 | 8.375 | 8.071 | 8.364 | 74,838,744 | +0.05(+0.65%) |
Jun 07, 2010 | 8.483 | 8.595 | 8.256 | 8.310 | 69,592,664 | -0.17(-2.00%) |
Jun 04, 2010 | 8.464 | 8.807 | 8.445 | 8.480 | 146,143,520 | -0.07(-0.86%) |
Jun 03, 2010 | 8.298 | 8.553 | 8.179 | 8.553 | 61,910,492 | +0.36(+4.38%) |
Jun 02, 2010 | 8.109 | 8.198 | 7.982 | 8.194 | 32,140,290 | +0.11(+1.38%) |
Jun 01, 2010 | 8.106 | 8.310 | 8.067 | 8.082 | 30,711,610 | -0.17(-2.10%) |
May 28, 2010 | 8.449 | 8.464 | 8.152 | 8.256 | 38,474,184 | -0.19(-2.28%) |
May 27, 2010 | 8.395 | 8.453 | 8.325 | 8.449 | 36,268,424 | +0.20(+2.48%) |
May 26, 2010 | 8.379 | 8.499 | 8.214 | 8.244 | 46,032,320 | -0.08(-0.97%) |
May 25, 2010 | 8.001 | 8.333 | 7.928 | 8.325 | 64,408,860 | +0.09(+1.08%) |
May 24, 2010 | 8.225 | 8.414 | 8.144 | 8.237 | 53,084,384 | -0.02(-0.28%) |
May 21, 2010 | 7.832 | 8.283 | 7.832 | 8.260 | 75,150,760 | +0.24(+2.93%) |
May 20, 2010 | 7.911 | 8.274 | 7.866 | 8.025 | 89,129,216 | -0.32(-3.84%) |
May 19, 2010 | 8.483 | 8.530 | 8.281 | 8.345 | 81,137,512 | -0.20(-2.39%) |
May 18, 2010 | 8.726 | 8.780 | 8.534 | 8.549 | 44,069,932 | -0.13(-1.51%) |
May 17, 2010 | 8.545 | 8.692 | 8.480 | 8.680 | 38,072,392 | +0.10(+1.17%) |
May 14, 2010 | 8.719 | 8.734 | 8.514 | 8.580 | 45,596,220 | -0.17(-1.90%) |
May 13, 2010 | 8.931 | 8.989 | 8.738 | 8.746 | 52,135,636 | +0.07(+0.76%) |
May 12, 2010 | 8.688 | 8.715 | 8.572 | 8.680 | 28,932,648 | +0.05(+0.58%) |
May 11, 2010 | 8.746 | 8.792 | 8.472 | 8.630 | 33,742,660 | +0.02(+0.22%) |
May 10, 2010 | 8.584 | 8.804 | 8.530 | 8.611 | 51,832,736 | +0.33(+3.96%) |
May 07, 2010 | 8.541 | 8.753 | 8.194 | 8.283 | 78,113,032 | -0.30(-3.55%) |
May 06, 2010 | 8.715 | 8.927 | 7.928 | 8.588 | 78,006,864 | -0.15(-1.72%) |
May 05, 2010 | 8.873 | 8.966 | 8.703 | 8.738 | 66,121,752 | -0.16(-1.82%) |
May 04, 2010 | 8.954 | 8.973 | 8.661 | 8.900 | 96,849,696 | -0.32(-3.47%) |
May 03, 2010 | 9.120 | 9.293 | 9.108 | 9.220 | 28,348,996 | +0.05(+0.55%) |
Apr 30, 2010 | 9.313 | 9.390 | 9.166 | 9.170 | 39,640,984 | -0.18(-1.90%) |
Apr 29, 2010 | 9.255 | 9.374 | 9.166 | 9.347 | 43,500,636 | +0.10(+1.04%) |
Apr 28, 2010 | 9.216 | 9.270 | 9.135 | 9.251 | 43,037,756 | +0.08(+0.91%) |
Apr 27, 2010 | 9.409 | 9.447 | 9.124 | 9.167 | 68,099,856 | -0.30(-3.21%) |
Apr 26, 2010 | 9.421 | 9.559 | 9.328 | 9.471 | 56,925,564 | +0.00(+0.04%) |
Apr 23, 2010 | 9.544 | 9.571 | 9.413 | 9.467 | 67,572,536 | -0.09(-0.93%) |
Apr 22, 2010 | 9.424 | 9.568 | 9.216 | 9.555 | 147,005,888 | -0.58(-5.74%) |
Apr 21, 2010 | 10.16 | 10.25 | 9.987 | 10.14 | 69,575,192 | -0.04(-0.42%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.11 | 10.18 | 33,162,178 | +0.03(+0.30%) |
Apr 19, 2010 | 10.10 | 10.17 | 9.930 | 10.15 | 29,871,058 | -0.00(-0.04%) |
Apr 16, 2010 | 10.40 | 10.42 | 10.11 | 10.15 | 52,888,904 | -0.25(-2.41%) |
Apr 15, 2010 | 10.48 | 10.49 | 10.38 | 10.40 | 36,552,296 | -0.02(-0.22%) |
Apr 14, 2010 | 10.35 | 10.45 | 10.30 | 10.43 | 38,223,748 | +0.15(+1.50%) |
Apr 13, 2010 | 10.23 | 10.27 | 10.12 | 10.27 | 30,054,114 | +0.00(+0.04%) |
Apr 12, 2010 | 10.27 | 10.33 | 10.22 | 10.27 | 20,774,902 | +0.03(+0.29%) |
Apr 09, 2010 | 10.20 | 10.26 | 10.13 | 10.24 | 24,740,588 | +0.04(+0.35%) |
Apr 08, 2010 | 10.17 | 10.31 | 10.09 | 10.20 | 51,849,140 | -0.15(-1.45%) |
Apr 07, 2010 | 10.44 | 10.48 | 10.28 | 10.35 | 45,913,244 | -0.16(-1.54%) |
Apr 06, 2010 | 10.49 | 10.59 | 10.37 | 10.52 | 39,915,900 | -0.04(-0.37%) |
Apr 05, 2010 | 10.22 | 10.67 | 10.22 | 10.55 | 33,169,236 | +0.31(+3.01%) |
Apr 01, 2010 | 10.46 | 10.25 | 10.25 | 10.25 | 88,894,048 | -0.15(-1.47%) |
Mar 31, 2010 | 10.41 | 10.48 | 10.35 | 10.40 | 20,870,828 | -0.07(-0.64%) |
Mar 30, 2010 | 10.60 | 10.60 | 10.39 | 10.47 | 28,452,664 | -0.05(-0.51%) |
Mar 29, 2010 | 10.60 | 10.61 | 10.48 | 10.52 | 29,385,470 | -0.07(-0.62%) |
Mar 26, 2010 | 10.65 | 10.70 | 10.52 | 10.59 | 29,847,516 | -0.04(-0.40%) |
Mar 25, 2010 | 10.68 | 10.94 | 10.62 | 10.63 | 83,679,720 | +0.24(+2.30%) |
Mar 24, 2010 | 10.40 | 10.48 | 10.36 | 10.39 | 30,990,484 | -0.04(-0.41%) |
Mar 23, 2010 | 10.42 | 10.50 | 10.30 | 10.43 | 28,376,704 | -0.01(-0.07%) |
Mar 22, 2010 | 10.31 | 10.49 | 10.27 | 10.44 | 35,833,352 | -0.05(-0.45%) |
Mar 19, 2010 | 10.66 | 10.71 | 10.43 | 10.49 | 56,050,780 | -0.10(-0.97%) |
Mar 18, 2010 | 10.47 | 10.60 | 10.38 | 10.59 | 31,209,242 | +0.18(+1.77%) |
Mar 17, 2010 | 10.34 | 10.55 | 10.32 | 10.40 | 39,863,108 | +0.07(+0.71%) |
Mar 16, 2010 | 10.23 | 10.36 | 10.12 | 10.33 | 47,608,392 | +0.20(+1.95%) |
Mar 15, 2010 | 10.01 | 10.27 | 9.945 | 10.13 | 49,619,988 | +0.12(+1.19%) |
Mar 12, 2010 | 9.868 | 10.03 | 9.833 | 10.01 | 39,400,532 | +0.20(+2.08%) |
Mar 11, 2010 | 9.806 | 10.01 | 9.702 | 9.810 | 58,638,052 | -0.05(-0.47%) |
Mar 10, 2010 | 9.818 | 9.953 | 9.764 | 9.856 | 35,476,132 | +0.02(+0.20%) |
Mar 09, 2010 | 9.509 | 9.922 | 9.505 | 9.837 | 56,045,588 | +0.26(+2.70%) |
Mar 08, 2010 | 9.419 | 9.617 | 9.409 | 9.579 | 29,226,878 | +0.08(+0.85%) |
Mar 05, 2010 | 9.178 | 9.619 | 9.178 | 9.498 | 60,345,696 | +0.33(+3.57%) |
Mar 04, 2010 | 8.873 | 9.178 | 8.854 | 9.170 | 30,647,400 | +0.10(+1.15%) |
Mar 03, 2010 | 9.093 | 9.232 | 9.004 | 9.066 | 38,412,536 | -0.19(-2.00%) |
Mar 02, 2010 | 9.181 | 9.301 | 9.178 | 9.251 | 39,428,596 | +0.04(+0.46%) |
Mar 01, 2010 | 8.915 | 9.228 | 8.854 | 9.208 | 48,733,476 | +0.33(+3.74%) |
Feb 26, 2010 | 8.856 | 8.888 | 8.723 | 8.877 | 40,980,888 | +0.01(+0.09%) |
Feb 25, 2010 | 8.869 | 8.881 | 8.703 | 8.869 | 41,697,436 | -0.10(-1.12%) |
Feb 24, 2010 | 8.904 | 9.019 | 8.830 | 8.969 | 26,278,554 | +0.14(+1.62%) |
Feb 23, 2010 | 8.927 | 8.946 | 8.750 | 8.827 | 26,914,878 | -0.15(-1.68%) |
Feb 22, 2010 | 9.031 | 9.062 | 8.896 | 8.977 | 37,373,740 | -0.05(-0.60%) |
Feb 19, 2010 | 8.834 | 9.058 | 8.661 | 9.031 | 51,259,172 | +0.22(+2.54%) |
Feb 18, 2010 | 8.811 | 8.827 | 8.684 | 8.807 | 23,312,270 | +0.06(+0.71%) |
Feb 17, 2010 | 8.680 | 8.773 | 8.626 | 8.746 | 30,562,228 | +0.06(+0.71%) |
Feb 16, 2010 | 8.480 | 8.688 | 8.480 | 8.684 | 37,591,464 | +0.29(+3.45%) |
Feb 12, 2010 | 8.387 | 8.395 | 8.395 | 8.395 | 110,244,536 | -0.14(-1.63%) |
Feb 11, 2010 | 8.410 | 8.557 | 8.306 | 8.534 | 33,600,740 | +0.07(+0.77%) |
Feb 10, 2010 | 8.603 | 8.634 | 8.387 | 8.468 | 40,485,136 | -0.16(-1.83%) |
Feb 09, 2010 | 8.780 | 8.831 | 8.576 | 8.626 | 31,278,076 | -0.05(-0.53%) |
Feb 08, 2010 | 8.765 | 8.850 | 8.657 | 8.672 | 21,951,758 | -0.08(-0.97%) |
Feb 05, 2010 | 8.645 | 8.788 | 8.576 | 8.757 | 40,465,000 | +0.10(+1.17%) |
Feb 04, 2010 | 8.850 | 8.981 | 8.638 | 8.656 | 50,864,096 | -0.30(-3.37%) |
Feb 03, 2010 | 8.856 | 8.989 | 8.823 | 8.958 | 37,306,408 | +0.06(+0.65%) |
Feb 02, 2010 | 8.888 | 8.996 | 8.838 | 8.900 | 30,511,180 | -0.03(-0.39%) |
Feb 01, 2010 | 8.834 | 9.016 | 8.831 | 8.935 | 28,651,220 | +0.06(+0.65%) |
Jan 29, 2010 | 9.043 | 9.255 | 8.819 | 8.877 | 58,565,596 | -0.12(-1.33%) |
Jan 28, 2010 | 9.255 | 9.286 | 8.900 | 8.996 | 52,705,148 | -0.25(-2.67%) |
Jan 27, 2010 | 9.181 | 9.351 | 9.112 | 9.243 | 53,964,496 | -0.04(-0.42%) |
Jan 26, 2010 | 9.073 | 9.394 | 9.050 | 9.282 | 59,591,088 | +0.15(+1.60%) |
Jan 25, 2010 | 9.143 | 9.212 | 9.008 | 9.135 | 47,637,528 | +0.04(+0.47%) |
Jan 22, 2010 | 9.255 | 9.324 | 8.952 | 9.093 | 62,678,812 | -0.21(-2.28%) |
Jan 21, 2010 | 9.220 | 9.469 | 9.120 | 9.305 | 169,799,984 | +0.73(+8.55%) |
Jan 20, 2010 | 8.942 | 8.942 | 8.553 | 8.572 | 99,280,456 | -0.40(-4.43%) |
Jan 19, 2010 | 8.591 | 9.019 | 8.591 | 8.969 | 54,363,016 | +0.30(+3.52%) |
Jan 15, 2010 | 8.865 | 8.665 | 8.665 | 8.665 | 166,634,656 | -0.16(-1.79%) |
Jan 14, 2010 | 9.062 | 9.062 | 8.811 | 8.823 | 45,943,556 | -0.28(-3.05%) |
Jan 13, 2010 | 8.996 | 9.112 | 8.911 | 9.100 | 26,875,066 | +0.16(+1.77%) |
Jan 12, 2010 | 9.019 | 9.039 | 8.854 | 8.942 | 27,910,694 | -0.10(-1.11%) |
Jan 11, 2010 | 9.073 | 9.158 | 8.965 | 9.043 | 20,007,264 | -0.02(-0.26%) |
Jan 08, 2010 | 8.942 | 9.116 | 8.908 | 9.066 | 33,272,664 | +0.11(+1.21%) |
Jan 07, 2010 | 9.058 | 9.058 | 8.935 | 8.958 | 27,526,218 | -0.10(-1.15%) |
Jan 06, 2010 | 9.112 | 9.178 | 9.039 | 9.062 | 28,779,756 | -0.06(-0.63%) |
Jan 05, 2010 | 9.174 | 9.216 | 9.062 | 9.120 | 29,123,142 | -0.10(-1.05%) |
Jan 04, 2010 | 9.147 | 9.247 | 9.108 | 9.216 | 24,571,332 | +0.14(+1.57%) |
Dec 31, 2009 | 9.251 | 9.073 | 9.073 | 9.073 | 36,911,988 | -0.10(-1.13%) |
Dec 30, 2009 | 9.112 | 9.216 | 9.100 | 9.178 | 16,096,442 | +0.05(+0.51%) |
Dec 29, 2009 | 9.166 | 9.205 | 9.112 | 9.131 | 15,442,041 | -0.07(-0.80%) |
Dec 28, 2009 | 9.205 | 9.255 | 9.154 | 9.205 | 15,662,163 | -0.01(-0.08%) |
Dec 24, 2009 | 9.297 | 9.297 | 9.185 | 9.212 | 9,184,022 | -0.03(-0.33%) |
Dec 23, 2009 | 8.884 | 9.347 | 8.881 | 9.243 | 59,484,544 | +0.40(+4.58%) |
Dec 22, 2009 | 8.807 | 8.896 | 8.784 | 8.838 | 23,911,608 | +0.02(+0.22%) |
Dec 21, 2009 | 8.792 | 8.850 | 8.746 | 8.819 | 26,372,378 | +0.08(+0.88%) |
Dec 18, 2009 | 8.854 | 8.865 | 8.584 | 8.742 | 62,298,800 | -0.05(-0.53%) |
Dec 17, 2009 | 8.753 | 8.854 | 8.696 | 8.788 | 33,171,936 | -0.04(-0.44%) |
Dec 16, 2009 | 8.719 | 8.869 | 8.715 | 8.827 | 34,954,156 | +0.17(+2.01%) |
Dec 15, 2009 | 8.638 | 8.746 | 8.584 | 8.653 | 20,949,444 | -0.08(-0.97%) |
Dec 14, 2009 | 8.734 | 8.807 | 8.684 | 8.738 | 22,553,466 | -0.02(-0.18%) |
Dec 11, 2009 | 8.715 | 8.819 | 8.676 | 8.753 | 27,302,648 | +0.07(+0.75%) |
Dec 10, 2009 | 8.811 | 8.867 | 8.649 | 8.688 | 40,177,256 | -0.07(-0.84%) |
Dec 09, 2009 | 8.657 | 8.765 | 8.507 | 8.761 | 45,598,824 | +0.05(+0.62%) |
Dec 08, 2009 | 8.854 | 8.857 | 8.661 | 8.707 | 48,067,712 | -0.21(-2.34%) |
Dec 07, 2009 | 9.077 | 9.243 | 8.908 | 8.915 | 37,054,684 | -0.21(-2.32%) |
Dec 04, 2009 | 9.228 | 9.255 | 9.000 | 9.127 | 33,365,006 | +0.03(+0.30%) |
Dec 03, 2009 | 9.228 | 9.247 | 9.093 | 9.100 | 28,988,092 | -0.06(-0.67%) |
Dec 02, 2009 | 9.309 | 9.336 | 9.139 | 9.162 | 48,296,420 | -0.09(-1.00%) |
Dec 01, 2009 | 9.486 | 9.544 | 9.208 | 9.255 | 81,372,368 | -0.18(-1.92%) |
Nov 30, 2009 | 8.950 | 9.463 | 8.946 | 9.436 | 60,939,044 | +0.48(+5.38%) |
Nov 27, 2009 | 8.846 | 9.035 | 8.790 | 8.954 | 17,627,954 | -0.15(-1.65%) |
Nov 25, 2009 | 9.151 | 9.158 | 9.062 | 9.104 | 17,508,308 | +0.01(+0.08%) |
Nov 24, 2009 | 9.066 | 9.151 | 8.942 | 9.097 | 28,537,224 | +0.05(+0.60%) |
Nov 23, 2009 | 8.861 | 9.070 | 8.838 | 9.043 | 30,305,718 | +0.25(+2.90%) |
Nov 20, 2009 | 8.898 | 8.927 | 8.773 | 8.788 | 43,438,440 | -0.15(-1.72%) |
Nov 19, 2009 | 8.892 | 9.054 | 8.869 | 8.942 | 39,339,600 | +0.00(+0.00%) |
Nov 18, 2009 | 9.070 | 9.089 | 8.908 | 8.942 | 27,737,570 | -0.18(-1.95%) |
Nov 17, 2009 | 9.145 | 9.166 | 8.985 | 9.120 | 30,050,754 | -0.05(-0.55%) |
Nov 16, 2009 | 9.185 | 9.301 | 9.135 | 9.170 | 28,434,908 | +0.02(+0.17%) |
Nov 13, 2009 | 9.255 | 9.274 | 9.104 | 9.154 | 29,942,580 | -0.07(-0.71%) |
Nov 12, 2009 | 9.181 | 9.286 | 9.158 | 9.220 | 38,425,544 | +0.06(+0.63%) |
Nov 11, 2009 | 9.100 | 9.201 | 9.058 | 9.162 | 34,082,708 | +0.13(+1.41%) |
Nov 10, 2009 | 9.027 | 9.108 | 8.958 | 9.035 | 32,650,686 | +0.06(+0.69%) |
Nov 09, 2009 | 9.016 | 9.062 | 8.923 | 8.973 | 37,530,480 | -0.03(-0.30%) |
Nov 06, 2009 | 8.927 | 9.062 | 8.850 | 9.000 | 23,330,152 | +0.04(+0.43%) |
Nov 05, 2009 | 8.857 | 9.023 | 8.815 | 8.962 | 32,146,452 | +0.27(+3.06%) |
Nov 04, 2009 | 8.680 | 8.827 | 8.642 | 8.696 | 31,495,878 | +0.02(+0.18%) |
Nov 03, 2009 | 8.584 | 8.711 | 8.530 | 8.680 | 36,976,276 | +0.03(+0.31%) |
Nov 02, 2009 | 8.507 | 8.777 | 8.295 | 8.653 | 55,768,352 | +0.07(+0.76%) |
Oct 30, 2009 | 8.884 | 8.908 | 8.534 | 8.588 | 49,065,752 | -0.29(-3.22%) |
Oct 29, 2009 | 8.873 | 8.981 | 8.831 | 8.873 | 31,830,330 | +0.10(+1.14%) |
Oct 28, 2009 | 8.831 | 9.097 | 8.746 | 8.773 | 50,808,072 | -0.15(-1.72%) |
Oct 27, 2009 | 8.927 | 9.127 | 8.804 | 8.927 | 41,521,164 | -0.07(-0.78%) |
Oct 26, 2009 | 9.043 | 9.181 | 8.877 | 8.996 | 47,268,220 | -0.09(-0.98%) |
Oct 23, 2009 | 9.147 | 9.409 | 9.023 | 9.085 | 64,935,472 | -0.16(-1.71%) |
Oct 22, 2009 | 9.270 | 9.417 | 8.973 | 9.243 | 137,239,456 | -0.41(-4.23%) |
Oct 21, 2009 | 9.814 | 9.949 | 9.608 | 9.652 | 105,755,824 | -0.01(-0.12%) |
Oct 20, 2009 | 9.540 | 9.752 | 9.532 | 9.663 | 38,076,984 | -0.03(-0.36%) |
Oct 19, 2009 | 9.536 | 9.737 | 9.409 | 9.698 | 44,787,560 | +0.25(+2.70%) |
Oct 16, 2009 | 9.663 | 9.675 | 9.382 | 9.444 | 48,499,788 | -0.16(-1.69%) |
Oct 15, 2009 | 9.737 | 9.787 | 9.586 | 9.606 | 35,751,424 | -0.20(-2.08%) |
Oct 14, 2009 | 9.816 | 9.825 | 9.648 | 9.810 | 40,456,920 | +0.10(+1.03%) |
Oct 13, 2009 | 9.640 | 9.783 | 9.613 | 9.710 | 52,808,156 | +0.15(+1.61%) |
Oct 12, 2009 | 9.567 | 9.613 | 9.467 | 9.555 | 30,027,526 | +0.14(+1.47%) |
Oct 09, 2009 | 9.548 | 9.586 | 9.363 | 9.417 | 30,923,652 | -0.15(-1.57%) |
Oct 08, 2009 | 9.474 | 9.694 | 9.467 | 9.567 | 65,717,420 | +0.18(+1.89%) |
Oct 07, 2009 | 9.216 | 9.397 | 9.139 | 9.390 | 42,644,276 | +0.15(+1.67%) |
Oct 06, 2009 | 8.969 | 9.239 | 8.962 | 9.235 | 74,490,280 | +0.40(+4.54%) |
Oct 05, 2009 | 8.784 | 8.896 | 8.711 | 8.834 | 33,690,000 | +0.08(+0.93%) |
Oct 02, 2009 | 8.819 | 8.896 | 8.692 | 8.753 | 38,030,824 | -0.21(-2.32%) |