Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 9.451 | 9.611 | 9.308 | 9.326 | 14,869,118 | -0.10(-1.04%) |
Jun 29, 2010 | 9.611 | 9.673 | 9.371 | 9.424 | 12,237,072 | -0.36(-3.64%) |
Jun 25, 2010 | 9.860 | 9.913 | 9.717 | 9.780 | 14,386,120 | -0.02(-0.18%) |
Jun 24, 2010 | 9.931 | 10.00 | 9.780 | 9.797 | 7,619,462 | -0.17(-1.69%) |
Jun 23, 2010 | 9.931 | 10.01 | 9.860 | 9.966 | 13,132,288 | +0.01(+0.09%) |
Jun 22, 2010 | 10.26 | 10.31 | 9.922 | 9.957 | 15,417,667 | -0.30(-2.95%) |
Jun 21, 2010 | 10.32 | 10.36 | 10.09 | 10.26 | 19,906,504 | +0.06(+0.61%) |
Jun 18, 2010 | 10.08 | 10.30 | 10.05 | 10.20 | 15,549,471 | +0.10(+0.97%) |
Jun 17, 2010 | 9.948 | 10.26 | 9.922 | 10.10 | 20,497,660 | +0.19(+1.88%) |
Jun 16, 2010 | 9.957 | 10.05 | 9.860 | 9.913 | 12,658,387 | -0.17(-1.67%) |
Jun 15, 2010 | 9.815 | 10.10 | 9.771 | 10.08 | 15,217,263 | +0.36(+3.66%) |
Jun 14, 2010 | 9.753 | 9.931 | 9.717 | 9.726 | 11,110,674 | +0.07(+0.74%) |
Jun 11, 2010 | 9.424 | 9.673 | 9.380 | 9.655 | 10,125,331 | +0.15(+1.59%) |
Jun 10, 2010 | 9.317 | 9.504 | 9.317 | 9.504 | 9,152,519 | +0.27(+2.89%) |
Jun 09, 2010 | 9.388 | 9.451 | 9.219 | 9.237 | 9,780,032 | -0.13(-1.35%) |
Jun 08, 2010 | 9.468 | 9.522 | 9.255 | 9.364 | 10,208,262 | -0.06(-0.64%) |
Jun 07, 2010 | 9.522 | 9.691 | 9.397 | 9.424 | 13,412,380 | -0.09(-0.93%) |
Jun 04, 2010 | 9.620 | 9.735 | 9.477 | 9.513 | 16,483,784 | -0.27(-2.73%) |
Jun 03, 2010 | 9.646 | 9.824 | 9.611 | 9.780 | 11,440,975 | +0.17(+1.76%) |
Jun 02, 2010 | 9.451 | 9.620 | 9.380 | 9.611 | 10,842,768 | +0.21(+2.27%) |
Jun 01, 2010 | 9.557 | 9.637 | 9.388 | 9.397 | 9,174,246 | -0.16(-1.67%) |
May 28, 2010 | 9.548 | 9.646 | 9.442 | 9.557 | 10,613,377 | +0.01(+0.09%) |
May 27, 2010 | 9.477 | 9.611 | 9.424 | 9.548 | 16,757,610 | +0.20(+2.09%) |
May 26, 2010 | 9.148 | 9.415 | 8.988 | 9.353 | 20,487,932 | +0.21(+2.33%) |
May 25, 2010 | 8.917 | 9.175 | 8.908 | 9.139 | 20,411,092 | +0.03(+0.29%) |
May 24, 2010 | 9.077 | 9.255 | 9.077 | 9.113 | 13,084,523 | +0.01(+0.07%) |
May 21, 2010 | 8.979 | 9.246 | 8.899 | 9.106 | 16,115,129 | -0.10(-1.13%) |
May 20, 2010 | 9.203 | 9.362 | 9.148 | 9.211 | 18,190,174 | -0.13(-1.43%) |
May 19, 2010 | 9.397 | 9.495 | 9.299 | 9.344 | 12,561,217 | -0.11(-1.13%) |
May 18, 2010 | 9.557 | 9.664 | 9.397 | 9.451 | 16,138,158 | -0.11(-1.12%) |
May 17, 2010 | 9.477 | 9.566 | 9.317 | 9.557 | 13,181,827 | +0.05(+0.56%) |
May 14, 2010 | 9.682 | 9.682 | 9.397 | 9.504 | 15,794,133 | -0.24(-2.46%) |
May 13, 2010 | 9.868 | 9.913 | 9.708 | 9.744 | 11,807,911 | -0.14(-1.44%) |
May 12, 2010 | 9.673 | 9.931 | 9.593 | 9.886 | 17,835,118 | +0.20(+2.02%) |
May 11, 2010 | 9.691 | 9.806 | 9.557 | 9.691 | 15,212,297 | +0.01(+0.09%) |
May 10, 2010 | 9.682 | 9.913 | 9.628 | 9.682 | 15,090,337 | +0.29(+3.12%) |
May 07, 2010 | 9.682 | 9.940 | 9.277 | 9.388 | 46,464,584 | +0.06(+0.67%) |
May 06, 2010 | 9.557 | 9.628 | 8.882 | 9.326 | 24,051,086 | -0.23(-2.42%) |
May 05, 2010 | 9.473 | 9.717 | 9.433 | 9.557 | 27,812,388 | -0.18(-1.83%) |
May 04, 2010 | 9.895 | 9.904 | 9.628 | 9.735 | 17,329,792 | -0.18(-1.79%) |
May 03, 2010 | 9.877 | 9.931 | 9.753 | 9.913 | 15,023,263 | +0.06(+0.63%) |
Apr 30, 2010 | 9.984 | 9.984 | 9.780 | 9.851 | 16,539,651 | -0.16(-1.60%) |
Apr 29, 2010 | 9.957 | 10.05 | 9.868 | 10.01 | 22,640,204 | +0.29(+3.02%) |
Apr 28, 2010 | 10.16 | 10.20 | 9.575 | 9.717 | 48,977,928 | -0.45(-4.46%) |
Apr 27, 2010 | 10.30 | 10.32 | 10.07 | 10.17 | 19,649,264 | -0.12(-1.21%) |
Apr 26, 2010 | 10.30 | 10.33 | 10.13 | 10.30 | 17,433,656 | -0.02(-0.17%) |
Apr 23, 2010 | 10.34 | 10.35 | 10.21 | 10.31 | 17,339,144 | +0.01(+0.09%) |
Apr 22, 2010 | 10.44 | 10.46 | 10.24 | 10.30 | 21,306,960 | -0.14(-1.36%) |
Apr 21, 2010 | 10.54 | 10.58 | 10.41 | 10.45 | 10,980,211 | -0.11(-1.01%) |
Apr 20, 2010 | 10.41 | 10.62 | 10.35 | 10.55 | 15,861,723 | +0.16(+1.54%) |
Apr 19, 2010 | 10.38 | 10.46 | 10.25 | 10.39 | 15,297,238 | -0.09(-0.85%) |
Apr 16, 2010 | 10.46 | 10.60 | 10.31 | 10.48 | 27,436,816 | +0.11(+1.03%) |
Apr 15, 2010 | 10.50 | 10.62 | 10.26 | 10.38 | 41,626,168 | -0.20(-1.93%) |
Apr 14, 2010 | 10.92 | 10.97 | 10.57 | 10.58 | 32,493,618 | -0.33(-3.02%) |
Apr 13, 2010 | 11.11 | 11.18 | 10.83 | 10.91 | 21,540,808 | -0.20(-1.84%) |
Apr 12, 2010 | 11.11 | 11.17 | 11.02 | 11.11 | 13,413,589 | +0.02(+0.16%) |
Apr 09, 2010 | 10.81 | 11.11 | 10.81 | 11.10 | 13,639,097 | +0.32(+2.97%) |
Apr 08, 2010 | 10.72 | 10.86 | 10.63 | 10.78 | 12,220,653 | +0.01(+0.08%) |
Apr 07, 2010 | 10.68 | 10.79 | 10.62 | 10.77 | 13,746,710 | +0.04(+0.33%) |
Apr 06, 2010 | 10.67 | 10.83 | 10.65 | 10.73 | 13,476,672 | +0.04(+0.33%) |
Apr 05, 2010 | 10.67 | 10.75 | 10.62 | 10.70 | 10,125,005 | +0.10(+0.92%) |
Apr 01, 2010 | 10.74 | 10.60 | 10.60 | 10.60 | 14,318,402 | -0.12(-1.08%) |
Mar 31, 2010 | 10.67 | 10.77 | 10.58 | 10.71 | 8,328,778 | +0.02(+0.17%) |
Mar 30, 2010 | 10.61 | 10.74 | 10.54 | 10.70 | 9,974,295 | +0.12(+1.09%) |
Mar 29, 2010 | 10.67 | 10.73 | 10.56 | 10.58 | 7,815,046 | -0.06(-0.58%) |
Mar 26, 2010 | 10.53 | 10.71 | 10.49 | 10.64 | 7,931,464 | +0.14(+1.35%) |
Mar 25, 2010 | 10.63 | 10.76 | 10.50 | 10.50 | 17,307,962 | -0.11(-1.01%) |
Mar 24, 2010 | 10.71 | 10.71 | 10.54 | 10.61 | 11,791,263 | -0.04(-0.33%) |
Mar 23, 2010 | 10.61 | 10.73 | 10.56 | 10.64 | 12,034,871 | +0.01(+0.08%) |
Mar 22, 2010 | 10.54 | 10.70 | 10.46 | 10.63 | 11,505,674 | +0.12(+1.18%) |
Mar 19, 2010 | 10.67 | 10.74 | 10.38 | 10.51 | 17,750,050 | -0.12(-1.17%) |
Mar 18, 2010 | 10.46 | 10.83 | 10.42 | 10.63 | 29,999,614 | +0.15(+1.44%) |
Mar 17, 2010 | 10.30 | 10.54 | 10.29 | 10.48 | 17,762,288 | +0.13(+1.29%) |
Mar 16, 2010 | 10.24 | 10.37 | 10.19 | 10.35 | 18,690,822 | +0.09(+0.87%) |
Mar 15, 2010 | 10.19 | 10.29 | 10.09 | 10.26 | 12,358,005 | +0.06(+0.61%) |
Mar 12, 2010 | 10.23 | 10.30 | 10.09 | 10.20 | 20,506,674 | -0.04(-0.35%) |
Mar 11, 2010 | 9.966 | 10.27 | 9.917 | 10.23 | 20,858,038 | +0.29(+2.95%) |
Mar 10, 2010 | 9.895 | 10.02 | 9.868 | 9.940 | 13,451,082 | +0.06(+0.63%) |
Mar 09, 2010 | 9.860 | 9.966 | 9.824 | 9.877 | 10,724,631 | +0.00(+0.00%) |
Mar 08, 2010 | 9.806 | 9.886 | 9.735 | 9.877 | 10,160,592 | +0.07(+0.73%) |
Mar 05, 2010 | 9.860 | 9.860 | 9.726 | 9.806 | 15,184,264 | +0.00(+0.00%) |
Mar 04, 2010 | 9.788 | 9.806 | 9.628 | 9.806 | 16,412,197 | +0.05(+0.55%) |
Mar 03, 2010 | 9.602 | 9.860 | 9.584 | 9.753 | 22,368,062 | +0.14(+1.48%) |
Mar 02, 2010 | 9.548 | 9.735 | 9.548 | 9.611 | 21,720,586 | -0.12(-1.19%) |
Mar 01, 2010 | 9.548 | 9.731 | 9.513 | 9.726 | 17,508,590 | +0.28(+2.92%) |
Feb 26, 2010 | 9.468 | 9.611 | 9.433 | 9.451 | 14,435,809 | -0.08(-0.84%) |
Feb 25, 2010 | 9.415 | 9.557 | 9.308 | 9.531 | 17,139,884 | +0.01(+0.09%) |
Feb 24, 2010 | 9.397 | 9.602 | 9.397 | 9.522 | 12,488,124 | +0.14(+1.52%) |
Feb 23, 2010 | 9.451 | 9.575 | 9.335 | 9.380 | 14,657,102 | -0.07(-0.75%) |
Feb 22, 2010 | 9.602 | 9.628 | 9.442 | 9.451 | 17,033,322 | -0.14(-1.48%) |
Feb 19, 2010 | 9.602 | 9.806 | 9.575 | 9.593 | 22,524,062 | -0.05(-0.55%) |
Feb 18, 2010 | 9.842 | 9.851 | 9.566 | 9.646 | 24,550,950 | -0.13(-1.36%) |
Feb 17, 2010 | 9.674 | 9.832 | 9.639 | 9.780 | 22,547,708 | +0.12(+1.27%) |
Feb 16, 2010 | 9.753 | 9.780 | 9.626 | 9.657 | 16,782,804 | -0.09(-0.90%) |
Feb 12, 2010 | 9.622 | 9.744 | 9.744 | 9.744 | 22,395,158 | +0.04(+0.36%) |
Feb 11, 2010 | 9.385 | 9.815 | 9.341 | 9.709 | 64,251,880 | +0.85(+9.61%) |
Feb 10, 2010 | 8.902 | 9.034 | 8.850 | 8.858 | 47,874,036 | +0.04(+0.49%) |
Feb 09, 2010 | 8.859 | 8.955 | 8.788 | 8.815 | 23,318,200 | -0.10(-1.08%) |
Feb 08, 2010 | 8.902 | 9.052 | 8.832 | 8.911 | 11,867,321 | -0.04(-0.49%) |
Feb 05, 2010 | 8.964 | 9.060 | 8.780 | 8.955 | 17,422,580 | +0.04(+0.49%) |
Feb 04, 2010 | 9.139 | 9.148 | 8.876 | 8.911 | 14,198,773 | -0.26(-2.87%) |
Feb 03, 2010 | 9.043 | 9.262 | 8.999 | 9.174 | 24,289,708 | +0.18(+2.05%) |
Feb 02, 2010 | 8.841 | 8.999 | 8.815 | 8.990 | 17,210,102 | +0.15(+1.69%) |
Feb 01, 2010 | 8.876 | 8.911 | 8.797 | 8.841 | 15,928,123 | -0.07(-0.79%) |
Jan 29, 2010 | 9.043 | 9.122 | 8.859 | 8.911 | 15,709,130 | -0.08(-0.88%) |
Jan 28, 2010 | 9.069 | 9.131 | 8.920 | 8.990 | 21,306,160 | -0.10(-1.06%) |
Jan 27, 2010 | 8.745 | 9.113 | 8.727 | 9.087 | 27,020,128 | +0.31(+3.50%) |
Jan 26, 2010 | 8.867 | 8.920 | 8.710 | 8.780 | 48,026,020 | -0.10(-1.09%) |
Jan 25, 2010 | 9.104 | 9.201 | 8.867 | 8.876 | 34,835,744 | -0.21(-2.36%) |
Jan 22, 2010 | 9.262 | 9.332 | 9.034 | 9.091 | 14,376,306 | -0.20(-2.12%) |
Jan 21, 2010 | 9.499 | 9.595 | 9.183 | 9.288 | 21,911,068 | -0.20(-2.13%) |
Jan 20, 2010 | 9.455 | 9.516 | 9.315 | 9.490 | 27,388,418 | -0.02(-0.18%) |
Jan 19, 2010 | 9.560 | 9.604 | 9.429 | 9.508 | 19,257,860 | -0.04(-0.46%) |
Jan 15, 2010 | 9.666 | 9.552 | 9.552 | 9.552 | 25,585,362 | +0.03(+0.28%) |
Jan 14, 2010 | 9.464 | 9.604 | 9.464 | 9.525 | 12,142,637 | -0.04(-0.46%) |
Jan 13, 2010 | 9.560 | 9.626 | 9.477 | 9.569 | 16,231,977 | +0.12(+1.30%) |
Jan 12, 2010 | 9.385 | 9.508 | 9.315 | 9.446 | 24,514,884 | -0.11(-1.10%) |
Jan 11, 2010 | 9.569 | 9.630 | 9.499 | 9.552 | 9,990,827 | -0.01(-0.09%) |
Jan 08, 2010 | 9.622 | 9.692 | 9.543 | 9.560 | 12,545,829 | -0.08(-0.82%) |
Jan 07, 2010 | 9.736 | 9.815 | 9.588 | 9.639 | 17,547,440 | -0.24(-2.40%) |
Jan 06, 2010 | 9.876 | 9.981 | 9.832 | 9.876 | 7,453,896 | -0.05(-0.53%) |
Jan 05, 2010 | 9.860 | 9.964 | 9.832 | 9.929 | 12,958,817 | +0.02(+0.18%) |
Jan 04, 2010 | 9.850 | 10.04 | 9.780 | 9.911 | 10,610,702 | +0.17(+1.71%) |
Dec 31, 2009 | 9.955 | 9.744 | 9.744 | 9.744 | 6,763,149 | -0.25(-2.46%) |
Dec 30, 2009 | 9.902 | 10.02 | 9.841 | 9.990 | 7,900,534 | +0.09(+0.89%) |
Dec 29, 2009 | 10.02 | 10.03 | 9.894 | 9.902 | 5,461,503 | -0.08(-0.79%) |
Dec 28, 2009 | 10.08 | 10.08 | 9.920 | 9.981 | 6,126,347 | -0.05(-0.52%) |
Dec 24, 2009 | 10.04 | 10.06 | 9.911 | 10.03 | 3,785,797 | +0.07(+0.70%) |
Dec 23, 2009 | 9.516 | 9.999 | 9.490 | 9.964 | 18,084,530 | +0.43(+4.51%) |
Dec 22, 2009 | 9.683 | 9.709 | 9.473 | 9.534 | 12,190,784 | -0.10(-1.00%) |
Dec 21, 2009 | 9.718 | 9.780 | 9.560 | 9.630 | 8,862,834 | -0.07(-0.72%) |
Dec 18, 2009 | 9.543 | 9.718 | 9.473 | 9.701 | 13,856,873 | +0.26(+2.79%) |
Dec 17, 2009 | 9.543 | 9.543 | 9.367 | 9.438 | 8,723,352 | -0.12(-1.28%) |
Dec 16, 2009 | 9.481 | 9.630 | 9.481 | 9.560 | 10,802,739 | +0.10(+1.02%) |
Dec 15, 2009 | 9.473 | 9.613 | 9.341 | 9.464 | 9,287,529 | -0.04(-0.37%) |
Dec 14, 2009 | 9.507 | 9.653 | 9.464 | 9.499 | 10,464,846 | +0.07(+0.74%) |
Dec 11, 2009 | 9.569 | 9.604 | 9.411 | 9.429 | 14,482,018 | -0.01(-0.09%) |
Dec 10, 2009 | 9.490 | 9.543 | 9.306 | 9.438 | 14,026,135 | -0.03(-0.28%) |
Dec 09, 2009 | 9.455 | 9.552 | 9.315 | 9.464 | 12,948,104 | +0.04(+0.47%) |
Dec 08, 2009 | 9.402 | 9.560 | 9.323 | 9.420 | 16,500,325 | -0.17(-1.74%) |
Dec 07, 2009 | 9.692 | 9.744 | 9.560 | 9.587 | 14,723,656 | -0.09(-0.91%) |
Dec 04, 2009 | 9.929 | 9.964 | 9.516 | 9.674 | 29,887,616 | -0.24(-2.39%) |
Dec 03, 2009 | 9.999 | 10.09 | 9.894 | 9.911 | 15,471,466 | -0.04(-0.35%) |
Dec 02, 2009 | 10.21 | 10.23 | 9.929 | 9.946 | 19,324,612 | -0.28(-2.74%) |
Dec 01, 2009 | 10.05 | 10.31 | 10.05 | 10.23 | 15,198,907 | +0.24(+2.37%) |
Nov 30, 2009 | 10.05 | 10.15 | 9.911 | 9.990 | 13,459,928 | -0.17(-1.67%) |
Nov 27, 2009 | 10.03 | 10.32 | 9.920 | 10.16 | 11,646,129 | +0.02(+0.21%) |
Nov 25, 2009 | 9.999 | 10.24 | 9.990 | 10.14 | 9,795,383 | +0.14(+1.40%) |
Nov 24, 2009 | 10.04 | 10.11 | 9.920 | 9.999 | 10,877,776 | -0.04(-0.44%) |
Nov 23, 2009 | 10.13 | 10.15 | 9.964 | 10.04 | 15,621,368 | +0.06(+0.62%) |
Nov 20, 2009 | 10.01 | 10.14 | 9.929 | 9.981 | 14,003,248 | -0.17(-1.64%) |
Nov 19, 2009 | 10.32 | 10.36 | 10.06 | 10.15 | 24,032,038 | -0.26(-2.53%) |
Nov 18, 2009 | 10.37 | 10.44 | 10.20 | 10.41 | 19,711,146 | +0.16(+1.54%) |
Nov 17, 2009 | 10.24 | 10.26 | 10.06 | 10.25 | 11,600,238 | -0.03(-0.26%) |
Nov 16, 2009 | 10.29 | 10.45 | 10.21 | 10.28 | 17,805,070 | +0.03(+0.26%) |
Nov 13, 2009 | 10.19 | 10.29 | 10.09 | 10.25 | 23,961,728 | +0.22(+2.19%) |
Nov 12, 2009 | 10.11 | 10.26 | 9.946 | 10.03 | 35,984,868 | +0.05(+0.53%) |
Nov 11, 2009 | 10.10 | 10.17 | 9.692 | 9.981 | 34,137,284 | -0.04(-0.35%) |
Nov 10, 2009 | 10.31 | 10.32 | 9.955 | 10.02 | 23,282,710 | -0.11(-1.04%) |
Nov 09, 2009 | 10.11 | 10.17 | 9.990 | 10.12 | 24,974,146 | +0.25(+2.58%) |
Nov 06, 2009 | 9.911 | 10.03 | 9.762 | 9.867 | 30,463,012 | +0.33(+3.50%) |
Nov 05, 2009 | 9.595 | 9.666 | 9.442 | 9.534 | 25,113,054 | +0.17(+1.78%) |
Nov 04, 2009 | 9.385 | 9.477 | 9.306 | 9.367 | 17,231,742 | +0.05(+0.57%) |
Nov 03, 2009 | 9.056 | 9.350 | 8.990 | 9.315 | 32,839,440 | +0.22(+2.41%) |
Nov 02, 2009 | 9.481 | 9.543 | 9.060 | 9.095 | 37,308,868 | -0.40(-4.25%) |
Oct 30, 2009 | 9.797 | 9.815 | 9.473 | 9.499 | 23,566,150 | -0.23(-2.34%) |
Oct 29, 2009 | 9.771 | 9.815 | 9.516 | 9.727 | 41,870,164 | -0.26(-2.63%) |
Oct 28, 2009 | 10.27 | 10.30 | 9.955 | 9.990 | 20,499,962 | -0.26(-2.57%) |
Oct 27, 2009 | 10.56 | 10.67 | 10.18 | 10.25 | 21,907,946 | -0.31(-2.91%) |
Oct 26, 2009 | 10.70 | 10.83 | 10.50 | 10.56 | 11,449,480 | -0.14(-1.31%) |
Oct 23, 2009 | 10.80 | 11.10 | 10.63 | 10.70 | 16,037,643 | -0.18(-1.61%) |
Oct 22, 2009 | 10.79 | 10.95 | 10.72 | 10.88 | 9,038,510 | +0.06(+0.57%) |
Oct 21, 2009 | 10.93 | 11.13 | 10.81 | 10.81 | 9,502,439 | -0.11(-1.04%) |
Oct 20, 2009 | 10.85 | 11.03 | 10.81 | 10.93 | 11,548,610 | -0.06(-0.56%) |
Oct 19, 2009 | 10.92 | 11.03 | 10.82 | 10.99 | 11,112,569 | +0.17(+1.54%) |
Oct 16, 2009 | 10.93 | 10.93 | 10.67 | 10.82 | 13,293,420 | -0.15(-1.36%) |
Oct 15, 2009 | 11.07 | 11.18 | 10.90 | 10.97 | 15,547,297 | -0.18(-1.57%) |
Oct 14, 2009 | 10.99 | 11.18 | 10.94 | 11.15 | 9,583,934 | +0.19(+1.76%) |
Oct 13, 2009 | 10.95 | 11.09 | 10.80 | 10.95 | 11,396,521 | +0.08(+0.73%) |
Oct 12, 2009 | 11.21 | 11.26 | 10.76 | 10.88 | 20,931,006 | -0.23(-2.05%) |
Oct 09, 2009 | 11.31 | 11.31 | 11.05 | 11.10 | 11,664,227 | -0.20(-1.78%) |
Oct 08, 2009 | 11.14 | 11.37 | 11.02 | 11.31 | 19,695,084 | +0.27(+2.46%) |
Oct 07, 2009 | 10.74 | 11.05 | 10.73 | 11.03 | 14,219,834 | +0.32(+3.03%) |
Oct 06, 2009 | 10.53 | 10.77 | 10.48 | 10.71 | 14,020,502 | +0.29(+2.78%) |
Oct 05, 2009 | 10.46 | 10.57 | 10.38 | 10.42 | 12,637,022 | +0.01(+0.08%) |
Oct 02, 2009 | 10.40 | 10.61 | 10.39 | 10.41 | 13,965,139 | -0.14(-1.33%) |
Oct 01, 2009 | 10.74 | 10.80 | 10.39 | 10.55 | 21,769,414 | -0.32(-2.91%) |
Sep 30, 2009 | 11.00 | 11.03 | 10.77 | 10.87 | 18,189,430 | -0.03(-0.24%) |
Sep 29, 2009 | 10.85 | 11.11 | 10.83 | 10.89 | 16,049,352 | +0.01(+0.08%) |
Sep 28, 2009 | 10.94 | 11.08 | 10.83 | 10.88 | 14,446,327 | +0.04(+0.32%) |
Sep 25, 2009 | 10.78 | 10.93 | 10.67 | 10.85 | 12,580,174 | +0.08(+0.73%) |
Sep 24, 2009 | 10.99 | 11.07 | 10.66 | 10.77 | 11,020,339 | -0.20(-1.84%) |
Sep 23, 2009 | 10.93 | 11.15 | 10.88 | 10.97 | 18,528,984 | +0.13(+1.21%) |
Sep 22, 2009 | 10.87 | 10.95 | 10.60 | 10.84 | 15,045,644 | +0.06(+0.57%) |
Sep 21, 2009 | 10.20 | 10.82 | 10.20 | 10.78 | 23,935,810 | +0.44(+4.24%) |
Sep 18, 2009 | 10.62 | 10.68 | 10.34 | 10.34 | 19,104,846 | -0.21(-1.99%) |
Sep 17, 2009 | 10.38 | 10.66 | 10.21 | 10.55 | 19,151,436 | +0.23(+2.21%) |
Sep 16, 2009 | 10.20 | 10.35 | 9.999 | 10.32 | 22,698,434 | +0.20(+1.99%) |
Sep 15, 2009 | 10.34 | 10.34 | 9.990 | 10.12 | 17,511,882 | -0.18(-1.70%) |
Sep 14, 2009 | 10.35 | 10.50 | 10.25 | 10.30 | 13,640,309 | -0.08(-0.76%) |
Sep 11, 2009 | 10.23 | 10.44 | 10.17 | 10.38 | 24,826,068 | +0.21(+2.07%) |
Sep 10, 2009 | 10.30 | 10.36 | 10.09 | 10.17 | 20,727,958 | -0.06(-0.60%) |
Sep 09, 2009 | 10.49 | 10.50 | 10.16 | 10.23 | 16,374,139 | -0.25(-2.35%) |
Sep 08, 2009 | 10.38 | 10.50 | 10.32 | 10.47 | 14,662,301 | +0.20(+1.96%) |
Sep 04, 2009 | 10.16 | 10.30 | 10.09 | 10.27 | 11,859,416 | +0.14(+1.38%) |
Sep 03, 2009 | 10.30 | 10.31 | 9.999 | 10.13 | 14,216,470 | -0.08(-0.77%) |
Sep 02, 2009 | 10.08 | 10.30 | 9.981 | 10.21 | 15,358,862 | +0.19(+1.93%) |
Sep 01, 2009 | 10.21 | 10.32 | 9.867 | 10.02 | 15,991,937 | -0.17(-1.64%) |
Aug 31, 2009 | 10.47 | 10.47 | 10.06 | 10.18 | 21,862,092 | -0.07(-0.68%) |
Aug 28, 2009 | 10.29 | 10.45 | 10.16 | 10.25 | 14,643,216 | +0.05(+0.52%) |
Aug 27, 2009 | 10.40 | 10.48 | 10.17 | 10.20 | 22,370,934 | -0.12(-1.19%) |
Aug 26, 2009 | 10.36 | 10.38 | 10.17 | 10.32 | 21,780,520 | -0.09(-0.84%) |
Aug 25, 2009 | 10.67 | 10.77 | 10.35 | 10.41 | 17,405,484 | -0.25(-2.38%) |
Aug 24, 2009 | 11.04 | 11.04 | 10.57 | 10.67 | 13,096,349 | -0.04(-0.41%) |
Aug 21, 2009 | 10.61 | 10.79 | 10.61 | 10.71 | 16,175,481 | +0.11(+1.08%) |
Aug 20, 2009 | 10.55 | 10.66 | 10.53 | 10.60 | 22,910,296 | +0.03(+0.25%) |
Aug 19, 2009 | 10.69 | 10.80 | 10.51 | 10.57 | 28,480,732 | -0.14(-1.31%) |
Aug 18, 2009 | 10.59 | 10.72 | 10.58 | 10.71 | 15,071,801 | +0.16(+1.50%) |
Aug 17, 2009 | 10.83 | 10.91 | 10.53 | 10.55 | 20,618,794 | -0.58(-5.20%) |
Aug 14, 2009 | 10.72 | 11.15 | 10.67 | 11.13 | 16,977,848 | +0.30(+2.75%) |
Aug 13, 2009 | 10.93 | 10.99 | 10.81 | 10.83 | 11,449,266 | -0.05(-0.48%) |
Aug 12, 2009 | 10.63 | 11.05 | 10.57 | 10.88 | 15,789,833 | +0.25(+2.31%) |
Aug 11, 2009 | 10.84 | 10.88 | 10.60 | 10.64 | 11,418,493 | -0.19(-1.78%) |
Aug 10, 2009 | 10.94 | 10.97 | 10.74 | 10.83 | 13,026,684 | -0.10(-0.88%) |
Aug 07, 2009 | 11.31 | 11.40 | 10.90 | 10.93 | 22,341,322 | -0.28(-2.50%) |
Aug 06, 2009 | 10.54 | 11.36 | 10.48 | 11.21 | 42,708,760 | +1.08(+10.65%) |
Aug 05, 2009 | 10.50 | 10.52 | 10.03 | 10.13 | 25,149,214 | -0.25(-2.37%) |
Aug 04, 2009 | 10.07 | 10.51 | 10.02 | 10.38 | 18,388,610 | +0.32(+3.23%) |
Aug 03, 2009 | 10.21 | 10.26 | 9.973 | 10.05 | 18,398,888 | +0.01(+0.09%) |
Jul 31, 2009 | 9.955 | 10.16 | 9.955 | 10.04 | 10,430,619 | +0.04(+0.44%) |
Jul 30, 2009 | 10.10 | 10.30 | 9.973 | 9.999 | 12,175,278 | +0.03(+0.26%) |
Jul 29, 2009 | 9.955 | 10.23 | 9.876 | 9.973 | 23,327,490 | -0.01(-0.09%) |
Jul 28, 2009 | 9.736 | 9.999 | 9.464 | 9.981 | 32,977,122 | +0.11(+1.16%) |
Jul 27, 2009 | 10.19 | 10.24 | 9.780 | 9.867 | 18,932,582 | -0.25(-2.51%) |
Jul 24, 2009 | 10.10 | 10.17 | 9.850 | 10.12 | 16,677,052 | -0.15(-1.45%) |
Jul 23, 2009 | 10.18 | 10.32 | 10.07 | 10.27 | 17,883,928 | +0.00(+0.00%) |
Jul 22, 2009 | 10.31 | 10.40 | 10.12 | 10.27 | 13,696,790 | -0.20(-1.93%) |
Jul 21, 2009 | 10.49 | 10.57 | 10.36 | 10.47 | 14,287,993 | -0.04(-0.33%) |
Jul 20, 2009 | 10.32 | 10.53 | 10.31 | 10.51 | 15,807,082 | +0.25(+2.39%) |
Jul 17, 2009 | 10.17 | 10.34 | 10.10 | 10.26 | 16,100,509 | +0.12(+1.21%) |
Jul 16, 2009 | 10.15 | 10.18 | 10.04 | 10.14 | 17,611,658 | +0.00(+0.00%) |
Jul 15, 2009 | 10.12 | 10.24 | 9.999 | 10.14 | 12,795,961 | +0.18(+1.85%) |
Jul 14, 2009 | 9.911 | 9.990 | 9.753 | 9.955 | 17,200,476 | +0.01(+0.09%) |
Jul 13, 2009 | 9.823 | 10.01 | 9.622 | 9.946 | 17,742,122 | +0.04(+0.44%) |
Jul 10, 2009 | 9.999 | 10.19 | 9.841 | 9.902 | 14,976,878 | -0.23(-2.25%) |
Jul 09, 2009 | 10.19 | 10.24 | 10.01 | 10.13 | 17,380,120 | +0.06(+0.61%) |
Jul 08, 2009 | 10.31 | 10.38 | 9.946 | 10.07 | 22,168,778 | -0.26(-2.55%) |
Jul 07, 2009 | 10.73 | 10.79 | 10.31 | 10.33 | 10,541,196 | -0.36(-3.36%) |
Jul 06, 2009 | 10.84 | 10.84 | 10.57 | 10.69 | 8,448,968 | -0.20(-1.85%) |
Jul 02, 2009 | 11.14 | 11.18 | 10.77 | 10.89 | 7,534,449 | -0.29(-2.59%) |