Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 11.33 | 11.39 | 11.31 | 11.39 | 26,863,398 | +0.03(+0.31%) |
Oct 28, 2010 | 11.36 | 11.38 | 11.28 | 11.35 | 20,715,606 | +0.10(+0.92%) |
Oct 27, 2010 | 11.25 | 11.26 | 11.16 | 11.25 | 21,380,898 | +0.01(+0.12%) |
Oct 25, 2010 | 11.21 | 11.30 | 11.19 | 11.24 | 27,012,132 | +0.07(+0.64%) |
Oct 22, 2010 | 11.19 | 11.19 | 11.14 | 11.17 | 17,034,960 | -0.01(-0.12%) |
Oct 21, 2010 | 11.17 | 11.20 | 11.14 | 11.18 | 23,835,704 | +0.01(+0.12%) |
Oct 20, 2010 | 11.13 | 11.19 | 11.06 | 11.17 | 29,109,880 | +0.08(+0.69%) |
Oct 19, 2010 | 11.13 | 11.16 | 11.03 | 11.09 | 27,077,750 | -0.07(-0.60%) |
Oct 18, 2010 | 11.16 | 11.18 | 11.13 | 11.16 | 24,652,876 | +0.01(+0.08%) |
Oct 15, 2010 | 11.15 | 11.20 | 11.12 | 11.15 | 46,117,444 | +0.04(+0.32%) |
Oct 14, 2010 | 11.05 | 11.13 | 11.04 | 11.11 | 18,234,604 | +0.08(+0.73%) |
Oct 13, 2010 | 11.05 | 11.12 | 11.02 | 11.03 | 24,994,914 | +0.04(+0.33%) |
Oct 12, 2010 | 10.94 | 11.03 | 10.89 | 11.00 | 28,023,946 | +0.09(+0.78%) |
Oct 11, 2010 | 10.97 | 10.99 | 10.88 | 10.91 | 21,116,546 | -0.07(-0.65%) |
Oct 08, 2010 | 10.98 | 11.09 | 10.97 | 10.98 | 22,584,530 | -0.03(-0.24%) |
Oct 07, 2010 | 11.00 | 11.07 | 10.98 | 11.01 | 1,562 | +0.06(+0.57%) |
Oct 06, 2010 | 10.88 | 10.99 | 10.88 | 10.95 | 32,340,268 | +0.08(+0.74%) |
Oct 05, 2010 | 10.75 | 10.89 | 10.74 | 10.87 | 148,401 | +0.19(+1.76%) |
Oct 04, 2010 | 10.66 | 10.74 | 10.64 | 10.68 | 18,865,350 | +0.02(+0.21%) |
Oct 01, 2010 | 10.66 | 10.78 | 10.60 | 10.66 | 36,697,204 | -0.11(-0.99%) |
Sep 30, 2010 | 10.76 | 10.93 | 10.70 | 10.76 | 29,384,058 | -0.10(-0.96%) |
Sep 29, 2010 | 10.83 | 10.90 | 10.80 | 10.87 | 58,471 | +0.02(+0.21%) |
Sep 28, 2010 | 10.79 | 10.85 | 10.73 | 10.84 | 21,567 | +0.09(+0.79%) |
Sep 27, 2010 | 10.78 | 10.80 | 10.75 | 10.76 | 24,547,552 | +0.00(+0.04%) |
Sep 24, 2010 | 10.64 | 10.76 | 10.62 | 10.75 | 35,047,824 | +0.18(+1.69%) |
Sep 23, 2010 | 10.57 | 10.62 | 10.52 | 10.57 | 3,838 | -0.12(-1.13%) |
Sep 22, 2010 | 10.70 | 10.74 | 10.68 | 10.70 | 24,389,160 | +0.00(+0.04%) |
Sep 21, 2010 | 10.62 | 10.70 | 10.58 | 10.69 | 97,450 | +0.07(+0.63%) |
Sep 20, 2010 | 10.57 | 10.65 | 10.51 | 10.62 | 20,818,126 | +0.09(+0.89%) |
Sep 17, 2010 | 10.53 | 10.62 | 10.53 | 10.53 | 27,842,844 | -0.08(-0.76%) |
Sep 15, 2010 | 10.52 | 10.66 | 10.49 | 10.61 | 23,647,568 | +0.08(+0.72%) |
Sep 14, 2010 | 10.48 | 10.60 | 10.42 | 10.53 | 14,729 | +0.02(+0.17%) |
Sep 13, 2010 | 10.57 | 10.59 | 10.48 | 10.52 | 27,100,970 | +0.00(+0.04%) |
Sep 10, 2010 | 10.47 | 10.56 | 10.45 | 10.51 | 31,416,460 | +0.09(+0.89%) |
Sep 09, 2010 | 10.41 | 10.45 | 10.36 | 10.42 | 2,494 | +0.08(+0.77%) |
Sep 08, 2010 | 10.23 | 10.38 | 10.19 | 10.34 | 72,451 | +0.15(+1.47%) |
Sep 07, 2010 | 10.12 | 10.25 | 10.12 | 10.19 | 104,283 | +0.09(+0.87%) |
Sep 03, 2010 | 10.10 | 10.13 | 10.03 | 10.10 | 29,589,534 | +0.05(+0.53%) |
Sep 02, 2010 | 9.965 | 10.06 | 9.954 | 10.05 | 22,905 | +0.06(+0.57%) |
Sep 01, 2010 | 9.965 | 10.06 | 9.899 | 9.992 | 34,760,064 | +0.15(+1.52%) |
Aug 31, 2010 | 9.833 | 9.934 | 9.815 | 9.842 | 103,236 | -0.11(-1.06%) |
Aug 30, 2010 | 9.983 | 10.00 | 9.926 | 9.948 | 30,023,170 | +0.02(+0.22%) |
Aug 27, 2010 | 9.939 | 10.01 | 9.868 | 9.926 | 35,805,884 | -0.04(-0.44%) |
Aug 26, 2010 | 10.09 | 10.09 | 9.899 | 9.970 | 226 | -0.11(-1.05%) |
Aug 25, 2010 | 10.00 | 10.10 | 9.926 | 10.08 | 22,263,218 | +0.03(+0.31%) |
Aug 24, 2010 | 9.965 | 10.08 | 9.864 | 10.04 | 20,136 | +0.02(+0.22%) |
Aug 23, 2010 | 10.07 | 10.12 | 10.00 | 10.02 | 27,878,382 | +0.01(+0.09%) |
Aug 20, 2010 | 9.983 | 10.06 | 9.974 | 10.01 | 25,552,540 | -0.02(-0.22%) |
Aug 19, 2010 | 10.11 | 10.12 | 9.943 | 10.04 | 75,985 | -0.07(-0.74%) |
Aug 18, 2010 | 10.08 | 10.13 | 10.04 | 10.11 | 4,308 | +0.00(+0.04%) |
Aug 17, 2010 | 10.02 | 10.14 | 9.934 | 10.11 | 138,322 | +0.14(+1.42%) |
Aug 16, 2010 | 9.851 | 9.965 | 9.767 | 9.965 | 22,416,476 | +0.11(+1.12%) |
Aug 13, 2010 | 9.855 | 9.926 | 9.829 | 9.855 | 14,525,755 | -0.04(-0.45%) |
Aug 12, 2010 | 9.820 | 9.930 | 9.767 | 9.899 | 22,010,362 | +0.00(+0.04%) |
Aug 11, 2010 | 9.868 | 10.00 | 9.859 | 9.895 | 30,925,960 | -0.06(-0.62%) |
Aug 10, 2010 | 9.956 | 10.04 | 9.895 | 9.956 | 8,164 | -0.00(-0.04%) |
Aug 09, 2010 | 9.952 | 10.00 | 9.934 | 9.961 | 15,463,544 | +0.02(+0.22%) |
Aug 06, 2010 | 9.939 | 9.943 | 9.776 | 9.939 | 23,676,120 | +0.09(+0.90%) |
Aug 05, 2010 | 9.802 | 9.877 | 9.793 | 9.851 | 226 | -0.00(-0.04%) |
Aug 04, 2010 | 9.767 | 9.890 | 9.749 | 9.855 | 102,664 | +0.10(+1.04%) |
Aug 03, 2010 | 9.789 | 9.829 | 9.732 | 9.754 | 50,737 | -0.06(-0.58%) |
Aug 02, 2010 | 9.868 | 9.877 | 9.793 | 9.811 | 30,674,142 | +0.04(+0.41%) |
Jul 30, 2010 | 9.751 | 9.811 | 9.621 | 9.771 | 23,887,460 | +0.06(+0.64%) |
Jul 29, 2010 | 9.762 | 9.811 | 9.679 | 9.710 | 13,112 | -0.02(-0.23%) |
Jul 28, 2010 | 9.732 | 9.762 | 9.692 | 9.732 | 5,361 | +0.01(+0.09%) |
Jul 27, 2010 | 9.723 | 9.767 | 9.674 | 9.723 | 12,752 | +0.03(+0.27%) |
Jul 26, 2010 | 9.780 | 9.811 | 9.639 | 9.696 | 42,268,956 | -0.06(-0.59%) |
Jul 23, 2010 | 9.599 | 9.802 | 9.599 | 9.754 | 47,556,220 | +0.12(+1.24%) |
Jul 22, 2010 | 9.515 | 9.652 | 9.445 | 9.635 | 108,055 | +0.19(+2.06%) |
Jul 21, 2010 | 9.568 | 9.568 | 9.374 | 9.441 | 30,769,362 | -0.05(-0.51%) |
Jul 20, 2010 | 9.489 | 9.489 | 9.330 | 9.489 | 24,204,128 | +0.06(+0.65%) |
Jul 19, 2010 | 9.376 | 9.476 | 9.392 | 9.427 | 23,336,238 | +0.05(+0.55%) |
Jul 16, 2010 | 9.376 | 9.463 | 9.308 | 9.376 | 31,966,944 | -0.09(-0.92%) |
Jul 15, 2010 | 9.410 | 9.476 | 9.383 | 9.463 | 24,645,884 | +0.05(+0.52%) |
Jul 14, 2010 | 9.383 | 9.414 | 9.335 | 9.414 | 8,164 | +0.00(+0.05%) |
Jul 13, 2010 | 9.427 | 9.458 | 9.357 | 9.410 | 7,735 | +0.02(+0.19%) |
Jul 12, 2010 | 9.436 | 9.471 | 9.361 | 9.392 | 24,289,226 | +0.00(+0.00%) |
Jul 09, 2010 | 9.392 | 9.471 | 9.330 | 9.392 | 34,085,924 | -0.01(-0.09%) |
Jul 08, 2010 | 9.247 | 9.449 | 9.207 | 9.401 | 125,382 | +0.19(+2.01%) |
Jul 07, 2010 | 9.079 | 9.216 | 9.030 | 9.216 | 39,847,640 | +0.16(+1.75%) |
Jul 06, 2010 | 9.039 | 9.127 | 8.991 | 9.057 | 24,030 | +0.10(+1.13%) |
Jul 02, 2010 | 8.956 | 8.995 | 8.841 | 8.956 | 25,884,682 | +0.03(+0.35%) |
Jul 01, 2010 | 8.885 | 8.938 | 8.770 | 8.925 | 40,515,068 | +0.09(+1.00%) |
Jun 30, 2010 | 8.819 | 8.929 | 8.779 | 8.836 | 14,022 | +0.06(+0.65%) |
Jun 29, 2010 | 8.806 | 8.933 | 8.753 | 8.779 | 82,176 | +0.09(+1.07%) |
Jun 25, 2010 | 8.687 | 8.717 | 8.612 | 8.687 | 64,596,968 | +0.04(+0.41%) |
Jun 24, 2010 | 8.700 | 8.761 | 8.638 | 8.651 | 680 | -0.07(-0.76%) |
Jun 23, 2010 | 8.757 | 8.788 | 8.691 | 8.717 | 31,509,682 | -0.04(-0.40%) |
Jun 22, 2010 | 8.841 | 8.885 | 8.722 | 8.753 | 39,928 | -0.09(-1.05%) |
Jun 21, 2010 | 8.894 | 8.920 | 8.819 | 8.845 | 28,748,646 | +0.02(+0.20%) |
Jun 18, 2010 | 8.828 | 8.854 | 8.797 | 8.828 | 33,045,398 | +0.01(+0.15%) |
Jun 17, 2010 | 8.731 | 8.823 | 8.713 | 8.814 | 3,957 | +0.07(+0.81%) |
Jun 16, 2010 | 8.722 | 8.779 | 8.709 | 8.744 | 24,798,004 | -0.04(-0.40%) |
Jun 15, 2010 | 8.682 | 8.784 | 8.642 | 8.779 | 680 | +0.15(+1.74%) |
Jun 14, 2010 | 8.929 | 8.929 | 8.629 | 8.629 | 70,171,000 | -0.22(-2.54%) |
Jun 11, 2010 | 8.775 | 8.863 | 8.678 | 8.854 | 51,108,600 | +0.05(+0.55%) |
Jun 10, 2010 | 8.797 | 8.866 | 8.775 | 8.806 | 73,310 | +0.12(+1.35%) |
Jun 09, 2010 | 8.788 | 8.827 | 8.671 | 8.689 | 92,792,176 | -0.06(-0.74%) |
Jun 08, 2010 | 8.637 | 8.784 | 8.589 | 8.754 | 7,845 | +0.16(+1.92%) |
Jun 07, 2010 | 8.736 | 8.762 | 8.589 | 8.589 | 58,654,088 | -0.08(-0.97%) |
Jun 04, 2010 | 8.673 | 8.871 | 8.654 | 8.673 | 69,813,576 | -0.24(-2.65%) |
Jun 03, 2010 | 8.910 | 8.927 | 8.840 | 8.910 | 34,403,736 | +0.08(+0.88%) |
Jun 02, 2010 | 8.775 | 8.840 | 8.736 | 8.832 | 53,195,928 | +0.11(+1.29%) |
Jun 01, 2010 | 8.775 | 8.849 | 8.697 | 8.719 | 64,027 | -0.07(-0.84%) |
May 28, 2010 | 8.793 | 8.949 | 8.775 | 8.793 | 54,182,572 | -0.11(-1.22%) |
May 27, 2010 | 8.862 | 8.940 | 8.801 | 8.901 | 61,716,648 | +0.16(+1.88%) |
May 26, 2010 | 8.953 | 8.966 | 8.728 | 8.736 | 15,241 | -0.10(-1.18%) |
May 25, 2010 | 8.819 | 8.918 | 8.732 | 8.840 | 14,364 | -0.20(-2.16%) |
May 24, 2010 | 9.070 | 9.144 | 9.009 | 9.035 | 61,215,828 | -0.07(-0.76%) |
May 21, 2010 | 8.862 | 9.113 | 8.754 | 9.105 | 75,230,408 | +0.15(+1.64%) |
May 20, 2010 | 9.035 | 9.100 | 8.957 | 8.957 | 85,276 | -0.28(-3.00%) |
May 19, 2010 | 9.200 | 9.261 | 9.131 | 9.235 | 41,642,792 | -0.03(-0.28%) |
May 18, 2010 | 9.434 | 9.447 | 9.248 | 9.261 | 41,223 | -0.14(-1.52%) |
May 17, 2010 | 9.378 | 9.495 | 9.347 | 9.404 | 42,492,524 | +0.04(+0.42%) |
May 14, 2010 | 9.365 | 9.425 | 9.317 | 9.365 | 46,018,744 | -0.01(-0.09%) |
May 13, 2010 | 9.412 | 9.447 | 9.352 | 9.373 | 24,939,670 | +0.00(+0.00%) |
May 12, 2010 | 9.430 | 9.434 | 9.308 | 9.373 | 36,219,592 | +0.02(+0.19%) |
May 11, 2010 | 9.352 | 9.421 | 9.304 | 9.356 | 692 | +0.00(+0.05%) |
May 10, 2010 | 9.295 | 9.360 | 9.282 | 9.352 | 57,290,956 | +0.36(+3.95%) |
May 07, 2010 | 8.957 | 9.031 | 8.823 | 8.996 | 58,939,832 | +0.44(+5.11%) |
May 06, 2010 | 8.559 | 9.187 | 8.320 | 8.559 | 42,430 | -0.70(-7.58%) |
May 05, 2010 | 9.226 | 9.274 | 9.148 | 9.261 | 29,726,200 | +0.05(+0.52%) |
May 04, 2010 | 9.226 | 9.274 | 9.187 | 9.213 | 18,876 | -0.06(-0.65%) |
May 03, 2010 | 9.222 | 9.315 | 9.193 | 9.274 | 24,030,386 | +0.09(+0.99%) |
Apr 30, 2010 | 9.200 | 9.308 | 9.178 | 9.183 | 32,813,076 | +0.00(+0.05%) |
Apr 29, 2010 | 9.135 | 9.230 | 9.131 | 9.178 | 23,780,418 | +0.07(+0.76%) |
Apr 28, 2010 | 9.135 | 9.146 | 9.061 | 9.109 | 34,524,328 | +0.04(+0.48%) |
Apr 27, 2010 | 9.209 | 9.209 | 9.061 | 9.066 | 650,411 | -0.14(-1.55%) |
Apr 26, 2010 | 9.269 | 9.291 | 9.174 | 9.209 | 39,661,144 | -0.05(-0.51%) |
Apr 23, 2010 | 9.235 | 9.269 | 9.152 | 9.256 | 23,407,240 | +0.03(+0.38%) |
Apr 22, 2010 | 9.274 | 9.300 | 9.187 | 9.222 | 29,046,602 | -0.08(-0.84%) |
Apr 21, 2010 | 9.230 | 9.365 | 9.206 | 9.300 | 395,877 | +0.13(+1.37%) |
Apr 20, 2010 | 9.100 | 9.187 | 9.079 | 9.174 | 204,488 | +0.10(+1.15%) |
Apr 19, 2010 | 9.014 | 9.070 | 9.014 | 9.070 | 19,999,782 | +0.03(+0.29%) |
Apr 16, 2010 | 9.109 | 9.167 | 8.992 | 9.044 | 36,763,352 | -0.10(-1.09%) |
Apr 15, 2010 | 9.135 | 9.152 | 9.100 | 9.144 | 19,136,570 | -0.03(-0.28%) |
Apr 14, 2010 | 9.144 | 9.170 | 9.087 | 9.170 | 30,440,878 | +0.03(+0.28%) |
Apr 13, 2010 | 9.122 | 9.165 | 9.048 | 9.144 | 22,447,780 | +0.00(+0.00%) |
Apr 12, 2010 | 9.083 | 9.187 | 9.074 | 9.144 | 24,392,864 | +0.07(+0.81%) |
Apr 09, 2010 | 9.079 | 9.083 | 8.970 | 9.070 | 20,122,368 | +0.11(+1.21%) |
Apr 08, 2010 | 8.962 | 9.009 | 8.944 | 8.962 | 30,213,850 | -0.05(-0.53%) |
Apr 07, 2010 | 9.113 | 9.113 | 8.957 | 9.009 | 29,933,056 | -0.08(-0.91%) |
Apr 06, 2010 | 9.070 | 9.113 | 9.057 | 9.092 | 24,081,958 | +0.03(+0.33%) |
Apr 05, 2010 | 9.053 | 9.087 | 9.031 | 9.061 | 20,804,922 | +0.03(+0.38%) |
Apr 01, 2010 | 8.901 | 9.027 | 9.027 | 9.027 | 37,647,544 | +0.13(+1.51%) |
Mar 31, 2010 | 8.927 | 8.949 | 8.866 | 8.892 | 22,197,166 | -0.05(-0.53%) |
Mar 30, 2010 | 8.966 | 8.983 | 8.888 | 8.940 | 29,449,608 | -0.01(-0.10%) |
Mar 29, 2010 | 8.884 | 8.966 | 8.866 | 8.949 | 28,559,974 | +0.10(+1.13%) |
Mar 26, 2010 | 8.897 | 8.923 | 8.827 | 8.849 | 25,466,454 | -0.04(-0.49%) |
Mar 25, 2010 | 8.879 | 8.927 | 8.871 | 8.892 | 34,255,280 | +0.02(+0.24%) |
Mar 24, 2010 | 8.892 | 8.892 | 8.840 | 8.871 | 39,170,596 | -0.02(-0.24%) |
Mar 23, 2010 | 8.862 | 8.901 | 8.823 | 8.892 | 20,588,248 | +0.11(+1.23%) |
Mar 22, 2010 | 8.801 | 8.875 | 8.767 | 8.784 | 21,800,966 | -0.03(-0.34%) |
Mar 19, 2010 | 8.862 | 8.905 | 8.775 | 8.814 | 36,604,184 | -0.05(-0.59%) |
Mar 18, 2010 | 8.819 | 8.875 | 8.819 | 8.866 | 20,584,460 | +0.06(+0.64%) |
Mar 17, 2010 | 8.862 | 8.866 | 8.767 | 8.810 | 76,715,240 | -0.01(-0.15%) |
Mar 16, 2010 | 8.806 | 8.892 | 8.806 | 8.823 | 29,896,182 | -0.00(-0.05%) |
Mar 15, 2010 | 8.813 | 8.840 | 8.806 | 8.827 | 30,022,580 | +0.07(+0.84%) |
Mar 12, 2010 | 8.871 | 8.875 | 8.723 | 8.754 | 38,165,428 | -0.07(-0.83%) |
Mar 11, 2010 | 8.875 | 8.918 | 8.745 | 8.827 | 30,111,908 | -0.04(-0.49%) |
Mar 10, 2010 | 8.862 | 8.888 | 8.819 | 8.871 | 36,783,904 | +0.02(+0.24%) |
Mar 09, 2010 | 8.832 | 8.875 | 8.819 | 8.849 | 38,855,956 | +0.01(+0.14%) |
Mar 08, 2010 | 8.862 | 8.866 | 8.807 | 8.836 | 32,628,418 | +0.01(+0.14%) |
Mar 05, 2010 | 8.734 | 8.854 | 8.726 | 8.824 | 28,753,290 | +0.12(+1.42%) |
Mar 04, 2010 | 8.670 | 8.709 | 8.641 | 8.700 | 33,084,022 | +0.03(+0.34%) |
Mar 03, 2010 | 8.721 | 8.726 | 8.649 | 8.670 | 29,954,510 | +0.01(+0.10%) |
Mar 02, 2010 | 8.675 | 8.713 | 8.649 | 8.662 | 29,718,740 | +0.03(+0.30%) |
Mar 01, 2010 | 8.594 | 8.666 | 8.594 | 8.636 | 24,461,214 | +0.06(+0.75%) |
Feb 26, 2010 | 8.726 | 8.726 | 8.572 | 8.572 | 36,902,460 | -0.12(-1.42%) |
Feb 25, 2010 | 8.581 | 8.717 | 8.525 | 8.696 | 50,011,300 | +0.06(+0.73%) |
Feb 24, 2010 | 8.555 | 8.653 | 8.500 | 8.633 | 42,486,708 | +0.12(+1.46%) |
Feb 23, 2010 | 8.619 | 8.628 | 8.491 | 8.508 | 49,672,496 | -0.13(-1.48%) |
Feb 22, 2010 | 8.577 | 8.662 | 8.555 | 8.636 | 30,020,434 | +0.05(+0.55%) |
Feb 19, 2010 | 8.491 | 8.611 | 8.491 | 8.589 | 29,934,390 | +0.07(+0.80%) |
Feb 18, 2010 | 8.415 | 8.554 | 8.406 | 8.521 | 26,244,040 | +0.09(+1.11%) |
Feb 17, 2010 | 8.423 | 8.457 | 8.393 | 8.427 | 20,555,794 | +0.02(+0.25%) |
Feb 16, 2010 | 8.453 | 8.470 | 8.338 | 8.406 | 35,397,536 | +0.04(+0.51%) |
Feb 12, 2010 | 8.325 | 8.364 | 8.364 | 8.364 | 36,964,212 | +0.01(+0.10%) |
Feb 11, 2010 | 8.266 | 8.410 | 8.202 | 8.355 | 39,912,036 | +0.10(+1.19%) |
Feb 10, 2010 | 8.325 | 8.325 | 8.202 | 8.257 | 26,711,438 | -0.03(-0.41%) |
Feb 09, 2010 | 8.325 | 8.342 | 8.193 | 8.291 | 39,817,280 | +0.03(+0.31%) |
Feb 08, 2010 | 8.278 | 8.364 | 8.244 | 8.266 | 32,485,212 | +0.01(+0.10%) |
Feb 05, 2010 | 8.257 | 8.270 | 8.155 | 8.257 | 33,643,488 | -0.02(-0.21%) |
Feb 04, 2010 | 8.393 | 8.402 | 8.266 | 8.274 | 31,459,276 | -0.15(-1.77%) |
Feb 03, 2010 | 8.491 | 8.496 | 8.389 | 8.423 | 27,420,852 | -0.07(-0.80%) |
Feb 02, 2010 | 8.491 | 8.517 | 8.440 | 8.491 | 29,101,024 | +0.05(+0.58%) |
Feb 01, 2010 | 8.479 | 8.513 | 8.427 | 8.442 | 24,052,960 | -0.02(-0.23%) |
Jan 29, 2010 | 8.555 | 8.564 | 8.449 | 8.462 | 45,383,568 | -0.06(-0.75%) |
Jan 28, 2010 | 8.479 | 8.564 | 8.436 | 8.525 | 38,595,672 | +0.01(+0.10%) |
Jan 27, 2010 | 8.508 | 8.543 | 8.449 | 8.517 | 29,442,602 | +0.01(+0.15%) |
Jan 26, 2010 | 8.415 | 8.543 | 8.415 | 8.504 | 30,749,784 | +0.02(+0.25%) |
Jan 25, 2010 | 8.445 | 8.555 | 8.385 | 8.483 | 35,569,532 | +0.09(+1.01%) |
Jan 22, 2010 | 8.474 | 8.538 | 8.393 | 8.398 | 32,054,272 | -0.08(-0.90%) |
Jan 21, 2010 | 8.662 | 8.679 | 8.440 | 8.474 | 51,312,212 | -0.19(-2.16%) |
Jan 20, 2010 | 8.636 | 8.675 | 8.585 | 8.662 | 29,534,672 | -0.02(-0.25%) |
Jan 19, 2010 | 8.632 | 8.765 | 8.628 | 8.683 | 41,653,628 | -0.02(-0.20%) |
Jan 15, 2010 | 8.709 | 8.700 | 8.700 | 8.700 | 37,925,580 | +0.02(+0.20%) |
Jan 14, 2010 | 8.619 | 8.713 | 8.589 | 8.683 | 22,578,624 | +0.06(+0.69%) |
Jan 13, 2010 | 8.572 | 8.692 | 8.572 | 8.623 | 28,022,598 | +0.04(+0.45%) |
Jan 12, 2010 | 8.611 | 8.628 | 8.534 | 8.585 | 35,924,976 | -0.05(-0.54%) |
Jan 11, 2010 | 8.641 | 8.670 | 8.568 | 8.632 | 27,955,760 | +0.06(+0.75%) |
Jan 08, 2010 | 8.538 | 8.572 | 8.466 | 8.568 | 25,403,054 | +0.02(+0.25%) |
Jan 07, 2010 | 8.555 | 8.581 | 8.500 | 8.547 | 35,167,032 | -0.01(-0.15%) |
Jan 06, 2010 | 8.457 | 8.568 | 8.436 | 8.560 | 50,009,892 | +0.12(+1.46%) |
Jan 05, 2010 | 8.440 | 8.457 | 8.381 | 8.436 | 27,559,648 | +0.00(+0.05%) |
Jan 04, 2010 | 8.423 | 8.466 | 8.342 | 8.432 | 25,931,842 | +0.07(+0.82%) |
Dec 31, 2009 | 8.410 | 8.364 | 8.364 | 8.364 | 14,919,939 | -0.08(-0.91%) |
Dec 30, 2009 | 8.457 | 8.474 | 8.402 | 8.440 | 21,901,286 | -0.02(-0.20%) |
Dec 29, 2009 | 8.530 | 8.534 | 8.457 | 8.457 | 18,188,568 | -0.06(-0.65%) |
Dec 28, 2009 | 8.602 | 8.602 | 8.449 | 8.513 | 29,282,062 | -0.17(-1.91%) |
Dec 24, 2009 | 8.666 | 8.721 | 8.628 | 8.679 | 20,054,244 | +0.09(+1.04%) |
Dec 23, 2009 | 8.530 | 8.645 | 8.513 | 8.589 | 53,441,724 | +0.12(+1.46%) |
Dec 22, 2009 | 8.436 | 8.491 | 8.432 | 8.466 | 29,720,174 | +0.05(+0.56%) |
Dec 21, 2009 | 8.410 | 8.449 | 8.393 | 8.419 | 23,147,988 | +0.05(+0.56%) |
Dec 18, 2009 | 8.393 | 8.410 | 8.334 | 8.372 | 44,464,552 | +0.03(+0.31%) |
Dec 17, 2009 | 8.342 | 8.381 | 8.312 | 8.347 | 30,042,716 | -0.02(-0.25%) |
Dec 16, 2009 | 8.432 | 8.445 | 8.359 | 8.368 | 38,011,424 | -0.03(-0.30%) |
Dec 15, 2009 | 8.372 | 8.427 | 8.300 | 8.393 | 26,782,640 | +0.01(+0.15%) |
Dec 14, 2009 | 8.385 | 8.393 | 8.351 | 8.381 | 32,588,002 | +0.06(+0.77%) |
Dec 11, 2009 | 8.308 | 8.351 | 8.287 | 8.317 | 55,678,840 | +0.03(+0.36%) |
Dec 10, 2009 | 8.287 | 8.312 | 8.278 | 8.287 | 23,342,218 | +0.03(+0.41%) |
Dec 09, 2009 | 8.223 | 8.276 | 8.202 | 8.253 | 39,641,128 | +0.05(+0.57%) |
Dec 08, 2009 | 8.291 | 8.291 | 8.151 | 8.206 | 30,019,218 | -0.05(-0.57%) |
Dec 07, 2009 | 8.236 | 8.295 | 8.197 | 8.253 | 41,714,692 | +0.02(+0.26%) |
Dec 04, 2009 | 8.159 | 8.278 | 8.159 | 8.231 | 38,979,720 | +0.08(+0.94%) |
Dec 03, 2009 | 8.197 | 8.231 | 8.146 | 8.155 | 32,270,232 | -0.01(-0.10%) |
Dec 02, 2009 | 8.129 | 8.193 | 8.129 | 8.163 | 30,399,848 | +0.04(+0.47%) |
Dec 01, 2009 | 8.078 | 8.168 | 8.057 | 8.125 | 29,728,252 | +0.11(+1.38%) |
Nov 30, 2009 | 8.138 | 8.138 | 7.989 | 8.014 | 41,523,520 | -0.08(-1.00%) |
Nov 27, 2009 | 8.095 | 8.202 | 8.014 | 8.095 | 32,005,906 | -0.08(-0.99%) |
Nov 25, 2009 | 8.249 | 8.266 | 8.146 | 8.176 | 32,888,642 | -0.05(-0.57%) |
Nov 24, 2009 | 8.180 | 8.274 | 8.125 | 8.223 | 46,688,168 | +0.07(+0.89%) |
Nov 23, 2009 | 8.151 | 8.189 | 8.116 | 8.151 | 56,712,500 | +0.06(+0.79%) |
Nov 20, 2009 | 8.163 | 8.168 | 8.044 | 8.087 | 46,737,000 | -0.10(-1.20%) |
Nov 19, 2009 | 8.231 | 8.249 | 8.142 | 8.185 | 31,341,688 | -0.04(-0.47%) |
Nov 18, 2009 | 8.206 | 8.270 | 8.189 | 8.223 | 28,226,502 | +0.03(+0.31%) |
Nov 17, 2009 | 8.206 | 8.253 | 8.176 | 8.197 | 27,155,920 | -0.04(-0.52%) |
Nov 16, 2009 | 8.270 | 8.300 | 8.223 | 8.240 | 35,958,620 | +0.03(+0.42%) |
Nov 13, 2009 | 8.104 | 8.223 | 8.095 | 8.206 | 34,348,600 | +0.10(+1.26%) |
Nov 12, 2009 | 8.082 | 8.163 | 8.074 | 8.104 | 26,988,390 | +0.02(+0.26%) |
Nov 11, 2009 | 8.193 | 8.202 | 8.057 | 8.082 | 36,242,032 | -0.04(-0.52%) |
Nov 10, 2009 | 8.044 | 8.180 | 8.023 | 8.125 | 40,139,792 | +0.09(+1.06%) |
Nov 09, 2009 | 8.023 | 8.065 | 7.959 | 8.040 | 46,586,456 | +0.14(+1.78%) |
Nov 06, 2009 | 7.916 | 7.929 | 7.844 | 7.899 | 45,248,364 | -0.06(-0.80%) |
Nov 05, 2009 | 7.916 | 7.980 | 7.869 | 7.963 | 41,268,212 | +0.09(+1.19%) |
Nov 04, 2009 | 7.865 | 7.946 | 7.831 | 7.869 | 36,648,140 | +0.00(+0.05%) |
Nov 03, 2009 | 7.784 | 7.869 | 7.742 | 7.865 | 35,659,572 | +0.07(+0.87%) |