Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 9.810 | 10.00 | 9.806 | 9.813 | 486,151 | -0.13(-1.30%) |
Sep 29, 2010 | 9.943 | 10.00 | 9.880 | 9.943 | 8,608 | -0.01(-0.06%) |
Sep 28, 2010 | 9.829 | 9.989 | 9.754 | 9.949 | 12,834 | +0.14(+1.40%) |
Sep 27, 2010 | 9.954 | 9.960 | 9.789 | 9.812 | 48,854,940 | -0.13(-1.32%) |
Sep 24, 2010 | 9.840 | 9.949 | 9.800 | 9.943 | 59,005,560 | +0.21(+2.11%) |
Sep 23, 2010 | 9.737 | 9.852 | 9.726 | 9.737 | 66,335,532 | -0.10(-1.05%) |
Sep 22, 2010 | 9.783 | 9.869 | 9.760 | 9.840 | 91,055,944 | +0.01(+0.06%) |
Sep 21, 2010 | 9.852 | 9.874 | 9.766 | 9.835 | 76,791,352 | -0.04(-0.38%) |
Sep 20, 2010 | 9.760 | 9.903 | 9.737 | 9.872 | 54,976,860 | +0.12(+1.25%) |
Sep 17, 2010 | 9.750 | 9.863 | 9.732 | 9.750 | 93,342,248 | -0.12(-1.22%) |
Sep 15, 2010 | 9.754 | 9.920 | 9.732 | 9.870 | 96,624,536 | +0.11(+1.13%) |
Sep 14, 2010 | 9.674 | 9.840 | 9.669 | 9.760 | 3,499 | +0.06(+0.65%) |
Sep 13, 2010 | 9.720 | 9.800 | 9.629 | 9.697 | 83,679,928 | -0.01(-0.12%) |
Sep 10, 2010 | 9.623 | 9.714 | 9.606 | 9.709 | 73,555,352 | +0.13(+1.31%) |
Sep 09, 2010 | 9.560 | 9.657 | 9.520 | 9.583 | 91,304,648 | +0.12(+1.27%) |
Sep 08, 2010 | 9.343 | 9.514 | 9.314 | 9.463 | 742,343 | +0.13(+1.41%) |
Sep 07, 2010 | 9.394 | 9.400 | 9.263 | 9.332 | 45,535 | -0.81(-8.00%) |
Sep 06, 2010 | 9.714 | 10.14 | 9.714 | 10.14 | 1,049 | +0.74(+7.84%) |
Sep 03, 2010 | 9.412 | 9.480 | 9.360 | 9.406 | 57,762,588 | +0.03(+0.37%) |
Sep 02, 2010 | 9.332 | 9.389 | 9.286 | 9.372 | 5,834 | +0.06(+0.68%) |
Sep 01, 2010 | 9.217 | 9.354 | 9.183 | 9.309 | 79,396,088 | +0.20(+2.20%) |
Aug 31, 2010 | 9.103 | 9.200 | 9.023 | 9.109 | 190,048 | +0.03(+0.38%) |
Aug 30, 2010 | 9.172 | 9.263 | 9.063 | 9.074 | 67,790,464 | -0.12(-1.31%) |
Aug 27, 2010 | 9.194 | 9.212 | 9.012 | 9.194 | 66,958,984 | +0.05(+0.50%) |
Aug 26, 2010 | 9.120 | 9.194 | 9.034 | 9.149 | 19,212 | +0.01(+0.13%) |
Aug 25, 2010 | 9.012 | 9.177 | 8.949 | 9.137 | 6,583 | +0.11(+1.20%) |
Aug 24, 2010 | 9.109 | 9.126 | 9.012 | 9.029 | 120,270 | -0.17(-1.86%) |
Aug 23, 2010 | 9.257 | 9.280 | 9.132 | 9.200 | 103,206,872 | +0.10(+1.13%) |
Aug 20, 2010 | 9.092 | 9.152 | 9.057 | 9.097 | 85,922,640 | -0.06(-0.69%) |
Aug 19, 2010 | 9.183 | 9.217 | 9.040 | 9.160 | 60,645 | -0.04(-0.43%) |
Aug 18, 2010 | 9.263 | 9.340 | 9.149 | 9.200 | 29,955 | -0.10(-1.04%) |
Aug 17, 2010 | 9.274 | 9.372 | 9.218 | 9.297 | 46,283 | +0.14(+1.50%) |
Aug 16, 2010 | 9.132 | 9.240 | 9.057 | 9.160 | 63,441,340 | -0.03(-0.31%) |
Aug 13, 2010 | 9.189 | 9.286 | 9.160 | 9.189 | 56,710,012 | -0.07(-0.80%) |
Aug 12, 2010 | 9.086 | 9.274 | 9.063 | 9.263 | 84,804,048 | +0.12(+1.31%) |
Aug 11, 2010 | 9.314 | 9.337 | 9.137 | 9.143 | 78,949 | -0.22(-2.38%) |
Aug 10, 2010 | 9.309 | 9.486 | 9.292 | 9.366 | 612 | -0.02(-0.18%) |
Aug 09, 2010 | 9.309 | 9.417 | 9.204 | 9.383 | 84,139,504 | +0.10(+1.11%) |
Aug 06, 2010 | 9.280 | 9.303 | 9.143 | 9.280 | 90,354,648 | +0.03(+0.31%) |
Aug 05, 2010 | 9.366 | 9.417 | 9.183 | 9.252 | 3,622 | -0.14(-1.52%) |
Aug 04, 2010 | 9.292 | 9.440 | 9.210 | 9.394 | 44,515 | +0.16(+1.73%) |
Aug 03, 2010 | 9.042 | 9.314 | 9.014 | 9.234 | 192,274 | +0.49(+5.56%) |
Aug 02, 2010 | 8.568 | 8.748 | 8.534 | 8.748 | 96,862,784 | +0.27(+3.20%) |
Jul 30, 2010 | 8.477 | 8.551 | 8.409 | 8.477 | 77,929,032 | -0.05(-0.60%) |
Jul 29, 2010 | 8.579 | 8.715 | 8.488 | 8.528 | 8,619 | +0.05(+0.60%) |
Jul 28, 2010 | 8.477 | 8.726 | 8.449 | 8.477 | 16,004 | -0.15(-1.77%) |
Jul 27, 2010 | 8.630 | 8.681 | 8.472 | 8.630 | 51,179 | +0.14(+1.66%) |
Jul 26, 2010 | 8.268 | 8.528 | 8.257 | 8.488 | 98,191,000 | +0.25(+3.02%) |
Jul 23, 2010 | 8.336 | 8.364 | 8.132 | 8.240 | 94,139,720 | -0.13(-1.55%) |
Jul 22, 2010 | 8.257 | 8.404 | 8.245 | 8.370 | 48,113 | +0.18(+2.14%) |
Jul 21, 2010 | 8.223 | 8.319 | 8.149 | 8.195 | 74,822,640 | -0.03(-0.34%) |
Jul 20, 2010 | 8.223 | 8.279 | 8.161 | 8.223 | 83,410,512 | -0.10(-1.22%) |
Jul 19, 2010 | 8.262 | 8.387 | 8.240 | 8.325 | 57,870,196 | +0.10(+1.17%) |
Jul 16, 2010 | 8.228 | 8.443 | 8.223 | 8.228 | 84,558,064 | -0.18(-2.08%) |
Jul 15, 2010 | 8.392 | 8.438 | 8.279 | 8.404 | 77,184,816 | +0.02(+0.20%) |
Jul 14, 2010 | 8.325 | 8.455 | 8.279 | 8.387 | 112,198 | +0.03(+0.34%) |
Jul 13, 2010 | 8.358 | 8.534 | 8.342 | 8.358 | 77,891 | -0.08(-0.94%) |
Jul 12, 2010 | 8.325 | 8.443 | 8.302 | 8.438 | 67,881,864 | +0.09(+1.08%) |
Jul 09, 2010 | 8.347 | 8.398 | 8.268 | 8.347 | 57,721,236 | -0.03(-0.34%) |
Jul 08, 2010 | 8.353 | 8.466 | 8.262 | 8.375 | 55,789 | +0.11(+1.37%) |
Jul 07, 2010 | 8.087 | 8.268 | 8.025 | 8.262 | 96,003,712 | +0.19(+2.31%) |
Jul 06, 2010 | 8.099 | 8.144 | 7.993 | 8.076 | 45,383 | +0.08(+1.06%) |
Jul 02, 2010 | 7.991 | 8.115 | 7.969 | 7.991 | 72,112,624 | -0.04(-0.49%) |
Jul 01, 2010 | 7.997 | 8.099 | 7.912 | 8.031 | 120,112,136 | -0.03(-0.35%) |
Jun 30, 2010 | 8.059 | 8.183 | 8.008 | 8.059 | 60,612 | -0.01(-0.14%) |
Jun 29, 2010 | 8.155 | 8.183 | 8.014 | 8.070 | 82,283 | -0.20(-2.46%) |
Jun 25, 2010 | 8.274 | 8.313 | 8.138 | 8.274 | 103,751,048 | +0.10(+1.24%) |
Jun 24, 2010 | 8.262 | 8.325 | 8.121 | 8.172 | 142,517 | -0.24(-2.82%) |
Jun 23, 2010 | 8.466 | 8.466 | 8.370 | 8.409 | 178,257 | -0.05(-0.60%) |
Jun 22, 2010 | 8.562 | 8.613 | 8.460 | 8.460 | 137,998 | -0.07(-0.86%) |
Jun 21, 2010 | 8.681 | 8.692 | 8.483 | 8.534 | 80,861,032 | -0.06(-0.72%) |
Jun 18, 2010 | 8.596 | 8.788 | 8.527 | 8.596 | 123,552,208 | -0.15(-1.68%) |
Jun 17, 2010 | 8.720 | 8.743 | 8.551 | 8.743 | 2,427 | -0.01(-0.06%) |
Jun 16, 2010 | 8.748 | 8.799 | 8.681 | 8.748 | 67,104,392 | -0.02(-0.26%) |
Jun 15, 2010 | 8.771 | 8.777 | 8.647 | 8.771 | 10,425 | +0.11(+1.24%) |
Jun 14, 2010 | 8.794 | 8.816 | 8.647 | 8.664 | 90,703,728 | -0.07(-0.84%) |
Jun 11, 2010 | 8.607 | 8.771 | 8.590 | 8.737 | 133,808,688 | +0.31(+3.69%) |
Jun 10, 2010 | 8.426 | 8.539 | 8.279 | 8.426 | 274,093 | +0.22(+2.69%) |
Jun 09, 2010 | 8.274 | 8.336 | 8.132 | 8.206 | 153,158,688 | -0.01(-0.07%) |
Jun 08, 2010 | 8.212 | 8.234 | 8.110 | 8.212 | 2,123 | +0.01(+0.07%) |
Jun 07, 2010 | 8.387 | 8.415 | 8.195 | 8.206 | 121,644,712 | -0.13(-1.59%) |
Jun 04, 2010 | 8.330 | 8.500 | 8.291 | 8.339 | 137,908,768 | -0.27(-3.13%) |
Jun 03, 2010 | 8.613 | 8.669 | 8.545 | 8.609 | 60,577,656 | +0.02(+0.21%) |
Jun 02, 2010 | 8.590 | 8.601 | 8.432 | 8.590 | 87,660,072 | +0.12(+1.40%) |
Jun 01, 2010 | 8.568 | 8.715 | 8.455 | 8.472 | 33,779 | -0.14(-1.58%) |
May 28, 2010 | 8.607 | 8.811 | 8.601 | 8.607 | 108,613,384 | -0.08(-0.91%) |
May 27, 2010 | 8.669 | 8.731 | 8.571 | 8.686 | 118,501,680 | +0.15(+1.72%) |
May 26, 2010 | 8.539 | 8.709 | 8.477 | 8.539 | 108,170 | +0.03(+0.33%) |
May 25, 2010 | 8.449 | 8.534 | 8.336 | 8.511 | 72,512 | -0.09(-1.05%) |
May 24, 2010 | 8.635 | 8.692 | 8.562 | 8.601 | 95,858,288 | -0.10(-1.17%) |
May 21, 2010 | 8.472 | 8.715 | 8.455 | 8.703 | 181,255,952 | -0.05(-0.52%) |
May 20, 2010 | 8.655 | 8.805 | 8.601 | 8.748 | 516,642 | -0.19(-2.15%) |
May 19, 2010 | 8.901 | 9.008 | 8.816 | 8.941 | 145,188,192 | +0.00(+0.00%) |
May 18, 2010 | 9.121 | 9.184 | 8.918 | 8.941 | 436,016 | -0.22(-2.41%) |
May 17, 2010 | 9.155 | 9.195 | 8.918 | 9.161 | 174,858,688 | +0.01(+0.06%) |
May 14, 2010 | 9.155 | 9.347 | 9.076 | 9.155 | 110,897,840 | -0.20(-2.17%) |
May 13, 2010 | 9.517 | 9.574 | 9.347 | 9.359 | 119,270,632 | -0.23(-2.36%) |
May 12, 2010 | 9.596 | 9.658 | 9.449 | 9.585 | 94,700,896 | -0.03(-0.29%) |
May 11, 2010 | 9.647 | 9.715 | 9.585 | 9.613 | 112,896 | +0.01(+0.06%) |
May 10, 2010 | 9.573 | 9.636 | 9.517 | 9.607 | 144,382,736 | +0.31(+3.28%) |
May 07, 2010 | 9.438 | 9.501 | 9.257 | 9.302 | 189,156,672 | -0.34(-3.57%) |
May 06, 2010 | 9.698 | 9.728 | 8.958 | 9.647 | 5,308 | -0.02(-0.18%) |
May 05, 2010 | 9.743 | 9.800 | 9.647 | 9.664 | 175,686,304 | +0.01(+0.12%) |
May 04, 2010 | 9.591 | 9.725 | 9.541 | 9.653 | 409,976 | +0.20(+2.07%) |
May 03, 2010 | 9.395 | 9.507 | 9.295 | 9.457 | 128,594,568 | +0.11(+1.14%) |
Apr 30, 2010 | 9.502 | 9.507 | 9.328 | 9.351 | 91,320,800 | -0.08(-0.83%) |
Apr 29, 2010 | 9.300 | 9.513 | 9.300 | 9.429 | 120,677,504 | +0.18(+2.00%) |
Apr 28, 2010 | 9.211 | 9.306 | 9.166 | 9.244 | 108,465,312 | +0.04(+0.43%) |
Apr 27, 2010 | 9.345 | 9.423 | 9.172 | 9.205 | 655,367 | -0.20(-2.14%) |
Apr 26, 2010 | 9.429 | 9.490 | 9.338 | 9.407 | 149,254,320 | -0.05(-0.53%) |
Apr 23, 2010 | 9.188 | 9.513 | 9.172 | 9.457 | 175,794,608 | +0.24(+2.61%) |
Apr 22, 2010 | 9.228 | 9.261 | 9.133 | 9.216 | 124,661,368 | -0.07(-0.72%) |
Apr 21, 2010 | 9.284 | 9.407 | 9.194 | 9.284 | 995,172 | -0.09(-0.95%) |
Apr 20, 2010 | 9.412 | 9.435 | 9.356 | 9.373 | 68,658 | -0.02(-0.18%) |
Apr 19, 2010 | 9.362 | 9.407 | 9.284 | 9.390 | 117,884,728 | -0.01(-0.06%) |
Apr 16, 2010 | 9.496 | 9.513 | 9.395 | 9.395 | 135,043,104 | -0.11(-1.12%) |
Apr 15, 2010 | 9.535 | 9.597 | 9.485 | 9.502 | 106,576,544 | -0.04(-0.47%) |
Apr 14, 2010 | 9.608 | 9.608 | 9.474 | 9.546 | 171,439,760 | -0.06(-0.64%) |
Apr 13, 2010 | 9.625 | 9.647 | 9.563 | 9.608 | 118,286,448 | -0.06(-0.64%) |
Apr 12, 2010 | 9.686 | 9.692 | 9.614 | 9.669 | 88,051,784 | +0.02(+0.23%) |
Apr 09, 2010 | 9.619 | 9.681 | 9.602 | 9.647 | 78,680,392 | +0.06(+0.64%) |
Apr 08, 2010 | 9.546 | 9.597 | 9.518 | 9.586 | 94,037,912 | +0.04(+0.41%) |
Apr 07, 2010 | 9.518 | 9.574 | 9.502 | 9.546 | 151,161,152 | +0.06(+0.65%) |
Apr 06, 2010 | 9.474 | 9.535 | 9.429 | 9.485 | 138,731,504 | +0.04(+0.41%) |
Apr 05, 2010 | 9.586 | 9.586 | 9.423 | 9.446 | 122,824,952 | -0.11(-1.11%) |
Apr 01, 2010 | 9.625 | 9.552 | 9.552 | 9.552 | 123,588,416 | -0.04(-0.41%) |
Mar 31, 2010 | 9.608 | 9.658 | 9.558 | 9.591 | 105,553,976 | -0.06(-0.64%) |
Mar 30, 2010 | 9.686 | 9.725 | 9.580 | 9.653 | 74,801,832 | -0.01(-0.12%) |
Mar 29, 2010 | 9.619 | 9.697 | 9.586 | 9.664 | 87,145,384 | +0.08(+0.82%) |
Mar 26, 2010 | 9.709 | 9.720 | 9.563 | 9.586 | 96,883,784 | -0.14(-1.44%) |
Mar 25, 2010 | 9.921 | 9.943 | 9.703 | 9.725 | 86,182,376 | -0.12(-1.25%) |
Mar 24, 2010 | 9.848 | 9.904 | 9.809 | 9.848 | 132,320,976 | +0.04(+0.40%) |
Mar 23, 2010 | 9.664 | 9.832 | 9.619 | 9.809 | 132,130,144 | +0.31(+3.24%) |
Mar 22, 2010 | 9.507 | 9.647 | 9.496 | 9.502 | 127,074,288 | +0.04(+0.47%) |
Mar 19, 2010 | 9.675 | 9.675 | 9.395 | 9.457 | 202,483,424 | -0.18(-1.86%) |
Mar 18, 2010 | 9.697 | 9.703 | 9.574 | 9.636 | 91,024,176 | +0.01(+0.12%) |
Mar 17, 2010 | 9.653 | 9.681 | 9.597 | 9.625 | 101,262,120 | -0.03(-0.29%) |
Mar 16, 2010 | 9.686 | 9.720 | 9.569 | 9.653 | 95,061,896 | +0.00(+0.00%) |
Mar 15, 2010 | 9.580 | 9.664 | 9.580 | 9.653 | 78,563,248 | +0.10(+1.05%) |
Mar 12, 2010 | 9.614 | 9.636 | 9.502 | 9.552 | 152,791,296 | -0.12(-1.21%) |
Mar 11, 2010 | 9.574 | 9.686 | 9.563 | 9.669 | 87,816,328 | +0.08(+0.82%) |
Mar 10, 2010 | 9.625 | 9.703 | 9.569 | 9.591 | 100,673,032 | -0.04(-0.46%) |
Mar 09, 2010 | 9.658 | 9.686 | 9.591 | 9.636 | 97,530,736 | -0.09(-0.92%) |
Mar 08, 2010 | 9.837 | 9.843 | 9.658 | 9.725 | 87,129,128 | -0.05(-0.51%) |
Mar 05, 2010 | 9.720 | 9.787 | 9.636 | 9.776 | 115,706,664 | +0.08(+0.87%) |
Mar 04, 2010 | 9.686 | 9.731 | 9.630 | 9.692 | 101,774,032 | +0.01(+0.06%) |
Mar 03, 2010 | 9.759 | 9.840 | 9.625 | 9.686 | 195,018,272 | -0.16(-1.59%) |
Mar 02, 2010 | 9.994 | 9.999 | 9.815 | 9.843 | 115,612,744 | -0.08(-0.84%) |
Mar 01, 2010 | 9.848 | 9.988 | 9.837 | 9.927 | 81,579,824 | +0.11(+1.14%) |
Feb 26, 2010 | 9.893 | 9.960 | 9.787 | 9.815 | 105,923,368 | -0.08(-0.79%) |
Feb 25, 2010 | 9.826 | 9.915 | 9.748 | 9.893 | 95,588,624 | -0.07(-0.67%) |
Feb 24, 2010 | 9.921 | 10.08 | 9.843 | 9.960 | 121,095,424 | +0.08(+0.79%) |
Feb 23, 2010 | 9.977 | 10.03 | 9.848 | 9.882 | 85,602,712 | -0.16(-1.56%) |
Feb 22, 2010 | 10.06 | 10.15 | 9.943 | 10.04 | 103,713,760 | -0.02(-0.22%) |
Feb 19, 2010 | 9.966 | 10.12 | 9.915 | 10.06 | 90,584,888 | +0.22(+2.24%) |
Feb 18, 2010 | 9.888 | 9.927 | 9.815 | 9.840 | 102,134,040 | -0.04(-0.42%) |
Feb 17, 2010 | 9.983 | 9.988 | 9.804 | 9.882 | 104,164,680 | -0.03(-0.28%) |
Feb 16, 2010 | 10.04 | 10.11 | 9.848 | 9.910 | 113,154,680 | -0.04(-0.45%) |
Feb 12, 2010 | 9.983 | 9.955 | 9.955 | 9.955 | 90,016,656 | -0.04(-0.39%) |
Feb 11, 2010 | 9.927 | 10.08 | 9.854 | 9.994 | 97,796,360 | +0.07(+0.73%) |
Feb 10, 2010 | 10.02 | 10.06 | 9.861 | 9.921 | 107,210,568 | -0.08(-0.78%) |
Feb 09, 2010 | 9.994 | 10.15 | 9.871 | 9.999 | 126,913,616 | +0.04(+0.39%) |
Feb 08, 2010 | 10.02 | 10.07 | 9.910 | 9.960 | 99,471,384 | -0.08(-0.83%) |
Feb 05, 2010 | 10.02 | 10.17 | 9.843 | 10.04 | 161,646,704 | -0.04(-0.39%) |
Feb 04, 2010 | 10.26 | 10.31 | 10.07 | 10.08 | 168,478,400 | -0.33(-3.17%) |
Feb 03, 2010 | 10.45 | 10.54 | 10.30 | 10.41 | 203,837,456 | -0.25(-2.31%) |
Feb 02, 2010 | 10.45 | 10.71 | 10.40 | 10.66 | 122,045,920 | +0.26(+2.50%) |
Feb 01, 2010 | 10.41 | 10.52 | 10.36 | 10.40 | 71,065,448 | +0.06(+0.59%) |
Jan 29, 2010 | 10.36 | 10.51 | 10.26 | 10.34 | 101,160,296 | +0.02(+0.16%) |
Jan 28, 2010 | 10.57 | 10.58 | 10.31 | 10.32 | 91,945,984 | -0.20(-1.95%) |
Jan 27, 2010 | 10.40 | 10.58 | 10.34 | 10.53 | 98,569,760 | +0.12(+1.17%) |
Jan 26, 2010 | 10.37 | 10.47 | 10.32 | 10.40 | 78,698,840 | -0.04(-0.37%) |
Jan 25, 2010 | 10.66 | 10.66 | 10.44 | 10.44 | 88,936,400 | -0.06(-0.58%) |
Jan 22, 2010 | 10.67 | 11.03 | 10.47 | 10.50 | 111,381,808 | -0.16(-1.46%) |
Jan 21, 2010 | 11.10 | 11.16 | 10.62 | 10.66 | 139,302,272 | -0.39(-3.51%) |
Jan 20, 2010 | 11.11 | 11.28 | 11.01 | 11.05 | 143,034,720 | -0.03(-0.30%) |
Jan 19, 2010 | 10.82 | 11.12 | 10.80 | 11.08 | 141,389,456 | +0.28(+2.62%) |
Jan 15, 2010 | 10.76 | 10.80 | 10.80 | 10.80 | 138,304,032 | +0.06(+0.57%) |
Jan 14, 2010 | 10.64 | 10.80 | 10.60 | 10.74 | 85,318,256 | +0.09(+0.89%) |
Jan 13, 2010 | 10.45 | 10.69 | 10.45 | 10.64 | 107,423,256 | +0.24(+2.34%) |
Jan 12, 2010 | 10.42 | 10.52 | 10.33 | 10.40 | 74,497,720 | -0.03(-0.32%) |
Jan 11, 2010 | 10.43 | 10.50 | 10.34 | 10.43 | 58,567,512 | +0.08(+0.80%) |
Jan 08, 2010 | 10.32 | 10.37 | 10.26 | 10.35 | 54,888,324 | +0.08(+0.81%) |
Jan 07, 2010 | 10.33 | 10.34 | 10.23 | 10.27 | 71,168,256 | -0.04(-0.38%) |
Jan 06, 2010 | 10.34 | 10.42 | 10.25 | 10.30 | 74,736,000 | -0.03(-0.32%) |
Jan 05, 2010 | 10.48 | 10.49 | 10.28 | 10.34 | 78,287,728 | -0.15(-1.43%) |
Jan 04, 2010 | 10.12 | 10.49 | 10.10 | 10.49 | 94,015,936 | +0.41(+4.07%) |
Dec 31, 2009 | 10.19 | 10.08 | 10.08 | 10.08 | 46,346,164 | -0.17(-1.68%) |
Dec 30, 2009 | 10.24 | 10.30 | 10.18 | 10.25 | 33,006,428 | -0.03(-0.32%) |
Dec 29, 2009 | 10.31 | 10.37 | 10.27 | 10.28 | 35,498,232 | -0.04(-0.38%) |
Dec 28, 2009 | 10.35 | 10.37 | 10.27 | 10.32 | 35,105,156 | +0.02(+0.16%) |
Dec 24, 2009 | 10.34 | 10.35 | 10.25 | 10.30 | 23,348,110 | +0.01(+0.11%) |
Dec 23, 2009 | 10.39 | 10.42 | 10.27 | 10.29 | 50,473,680 | -0.02(-0.16%) |
Dec 22, 2009 | 10.42 | 10.45 | 10.27 | 10.31 | 64,788,672 | +0.00(+0.00%) |
Dec 21, 2009 | 10.19 | 10.47 | 10.18 | 10.31 | 70,648,744 | +0.17(+1.69%) |
Dec 18, 2009 | 10.17 | 10.24 | 10.11 | 10.14 | 112,371,872 | +0.04(+0.44%) |
Dec 17, 2009 | 10.18 | 10.18 | 10.01 | 10.09 | 79,955,976 | -0.08(-0.82%) |
Dec 16, 2009 | 10.18 | 10.28 | 10.14 | 10.18 | 72,383,664 | +0.04(+0.44%) |
Dec 15, 2009 | 10.12 | 10.23 | 10.06 | 10.13 | 62,500,976 | -0.06(-0.60%) |
Dec 14, 2009 | 10.18 | 10.20 | 10.08 | 10.19 | 92,472,024 | +0.06(+0.55%) |
Dec 11, 2009 | 10.18 | 10.24 | 10.12 | 10.14 | 55,750,624 | -0.01(-0.11%) |
Dec 10, 2009 | 10.23 | 10.25 | 10.11 | 10.15 | 65,507,920 | +0.04(+0.44%) |
Dec 09, 2009 | 9.989 | 10.12 | 9.900 | 10.11 | 132,171,784 | +0.27(+2.70%) |
Dec 08, 2009 | 10.00 | 10.01 | 9.767 | 9.839 | 144,366,304 | -0.17(-1.66%) |
Dec 07, 2009 | 10.24 | 10.29 | 9.994 | 10.01 | 137,270,928 | -0.24(-2.33%) |
Dec 04, 2009 | 10.43 | 10.50 | 10.22 | 10.24 | 90,341,440 | -0.08(-0.80%) |
Dec 03, 2009 | 10.43 | 10.46 | 10.30 | 10.33 | 74,054,256 | -0.06(-0.53%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.24 | 10.38 | 86,018,280 | -0.06(-0.58%) |
Dec 01, 2009 | 10.27 | 10.44 | 10.07 | 10.44 | 128,328,296 | +0.38(+3.74%) |
Nov 30, 2009 | 10.14 | 10.22 | 10.07 | 10.07 | 106,967,120 | -0.04(-0.44%) |
Nov 27, 2009 | 10.02 | 10.20 | 9.972 | 10.11 | 41,208,596 | -0.19(-1.83%) |
Nov 25, 2009 | 10.22 | 10.32 | 10.11 | 10.30 | 76,057,160 | +0.16(+1.53%) |
Nov 24, 2009 | 10.31 | 10.32 | 10.06 | 10.14 | 105,631,264 | -0.12(-1.19%) |
Nov 23, 2009 | 10.24 | 10.47 | 10.23 | 10.27 | 132,864,152 | +0.09(+0.93%) |
Nov 20, 2009 | 10.06 | 10.24 | 10.04 | 10.17 | 110,062,016 | +0.14(+1.38%) |
Nov 19, 2009 | 10.01 | 10.07 | 9.873 | 10.03 | 74,405,312 | -0.04(-0.44%) |
Nov 18, 2009 | 9.934 | 10.11 | 9.867 | 10.08 | 88,101,096 | +0.14(+1.39%) |
Nov 17, 2009 | 9.889 | 9.945 | 9.823 | 9.939 | 61,482,424 | +0.00(+0.00%) |
Nov 16, 2009 | 9.778 | 9.972 | 9.767 | 9.939 | 74,244,584 | +0.19(+1.99%) |
Nov 13, 2009 | 9.751 | 9.845 | 9.701 | 9.745 | 66,523,656 | -0.02(-0.17%) |
Nov 12, 2009 | 9.751 | 9.895 | 9.684 | 9.762 | 71,612,576 | +0.00(+0.00%) |
Nov 11, 2009 | 9.789 | 9.873 | 9.701 | 9.762 | 63,957,520 | +0.03(+0.34%) |
Nov 10, 2009 | 9.596 | 9.829 | 9.546 | 9.729 | 92,011,856 | +0.07(+0.75%) |
Nov 09, 2009 | 9.474 | 9.657 | 9.435 | 9.657 | 83,344,432 | +0.26(+2.77%) |
Nov 06, 2009 | 9.424 | 9.429 | 9.319 | 9.396 | 65,171,656 | +0.03(+0.36%) |
Nov 05, 2009 | 9.479 | 9.557 | 9.319 | 9.363 | 100,431,224 | -0.02(-0.18%) |
Nov 04, 2009 | 9.380 | 9.535 | 9.346 | 9.380 | 94,553,952 | +0.02(+0.24%) |
Nov 03, 2009 | 9.363 | 9.391 | 9.263 | 9.357 | 95,126,960 | -0.03(-0.35%) |
Nov 02, 2009 | 9.446 | 9.529 | 9.324 | 9.391 | 110,509,536 | -0.04(-0.47%) |
Oct 30, 2009 | 9.673 | 9.690 | 9.407 | 9.435 | 118,150,184 | -0.29(-2.96%) |
Oct 29, 2009 | 9.551 | 9.729 | 9.479 | 9.723 | 103,229,328 | +0.19(+1.98%) |
Oct 28, 2009 | 9.535 | 9.657 | 9.496 | 9.535 | 108,169,008 | -0.03(-0.29%) |
Oct 27, 2009 | 9.573 | 9.657 | 9.524 | 9.562 | 106,815,584 | +0.08(+0.82%) |
Oct 26, 2009 | 9.645 | 9.734 | 9.446 | 9.485 | 116,354,984 | -0.07(-0.75%) |
Oct 23, 2009 | 9.568 | 9.590 | 9.507 | 9.557 | 110,348,648 | -0.17(-1.77%) |
Oct 22, 2009 | 9.629 | 9.751 | 9.585 | 9.729 | 103,544,240 | +0.08(+0.86%) |
Oct 21, 2009 | 9.972 | 9.989 | 9.645 | 9.645 | 176,138,864 | -0.29(-2.90%) |
Oct 20, 2009 | 10.00 | 10.14 | 9.828 | 9.934 | 162,737,232 | -0.03(-0.28%) |
Oct 19, 2009 | 9.778 | 10.05 | 9.740 | 9.961 | 168,496,224 | +0.12(+1.18%) |
Oct 16, 2009 | 9.767 | 9.911 | 9.729 | 9.845 | 121,842,400 | +0.06(+0.62%) |
Oct 15, 2009 | 9.623 | 9.828 | 9.579 | 9.784 | 223,846,512 | +0.16(+1.67%) |
Oct 14, 2009 | 9.346 | 9.751 | 9.224 | 9.623 | 245,758,528 | +0.33(+3.52%) |
Oct 13, 2009 | 9.357 | 9.413 | 9.263 | 9.296 | 116,556,744 | -0.18(-1.87%) |
Oct 12, 2009 | 9.364 | 9.490 | 9.319 | 9.474 | 107,384,752 | +0.10(+1.06%) |
Oct 09, 2009 | 9.247 | 9.432 | 9.202 | 9.374 | 86,785,280 | +0.12(+1.32%) |
Oct 08, 2009 | 9.374 | 9.385 | 9.219 | 9.252 | 80,699,536 | +0.01(+0.06%) |
Oct 07, 2009 | 9.274 | 9.330 | 9.219 | 9.247 | 75,803,232 | -0.05(-0.54%) |
Oct 06, 2009 | 9.197 | 9.404 | 9.141 | 9.296 | 99,581,416 | +0.21(+2.32%) |
Oct 05, 2009 | 8.958 | 9.141 | 8.903 | 9.086 | 74,597,368 | +0.14(+1.55%) |
Oct 02, 2009 | 9.064 | 9.152 | 8.909 | 8.947 | 90,975,624 | -0.07(-0.80%) |