Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 9.395 | 9.419 | 9.213 | 9.324 | 33,244,692 | -0.11(-1.17%) |
Jul 29, 2010 | 9.759 | 9.790 | 9.308 | 9.435 | 46,022,844 | -0.32(-3.32%) |
Jul 28, 2010 | 9.980 | 9.996 | 9.687 | 9.759 | 23,211,634 | -0.21(-2.06%) |
Jul 27, 2010 | 9.940 | 10.01 | 9.719 | 9.964 | 24,123,804 | +0.04(+0.40%) |
Jul 26, 2010 | 9.869 | 9.984 | 9.711 | 9.925 | 19,796,496 | +0.04(+0.40%) |
Jul 23, 2010 | 9.790 | 9.917 | 9.680 | 9.885 | 17,989,016 | +0.05(+0.48%) |
Jul 22, 2010 | 9.751 | 9.964 | 9.743 | 9.838 | 27,668,656 | +0.20(+2.05%) |
Jul 21, 2010 | 9.956 | 10.04 | 9.616 | 9.640 | 37,868,184 | -0.11(-1.13%) |
Jul 20, 2010 | 9.577 | 9.774 | 9.395 | 9.751 | 28,788,224 | -0.03(-0.31%) |
Jul 19, 2010 | 9.680 | 9.798 | 9.632 | 9.781 | 16,839,648 | +0.15(+1.54%) |
Jul 16, 2010 | 9.814 | 9.838 | 9.624 | 9.632 | 26,040,734 | -0.21(-2.17%) |
Jul 15, 2010 | 9.885 | 9.932 | 9.695 | 9.845 | 24,921,210 | -0.06(-0.56%) |
Jul 14, 2010 | 10.01 | 10.10 | 9.845 | 9.901 | 26,511,844 | +0.01(+0.08%) |
Jul 13, 2010 | 9.877 | 9.972 | 9.845 | 9.893 | 29,392,244 | +0.17(+1.71%) |
Jul 12, 2010 | 9.640 | 9.853 | 9.624 | 9.727 | 17,305,446 | +0.01(+0.08%) |
Jul 09, 2010 | 9.601 | 9.727 | 9.490 | 9.719 | 23,649,784 | +0.15(+1.57%) |
Jul 08, 2010 | 9.719 | 9.725 | 9.415 | 9.569 | 33,439,304 | -0.06(-0.66%) |
Jul 07, 2010 | 9.356 | 9.648 | 9.257 | 9.632 | 33,346,190 | +0.32(+3.48%) |
Jul 06, 2010 | 9.577 | 9.616 | 9.174 | 9.308 | 38,171,196 | -0.17(-1.83%) |
Jul 02, 2010 | 9.506 | 9.569 | 9.292 | 9.482 | 26,834,376 | +0.00(+0.00%) |
Jul 01, 2010 | 9.490 | 9.624 | 9.269 | 9.482 | 34,560,308 | -0.02(-0.17%) |
Jun 30, 2010 | 9.719 | 9.853 | 9.482 | 9.498 | 32,630,150 | -0.24(-2.44%) |
Jun 29, 2010 | 9.996 | 9.996 | 9.680 | 9.735 | 37,261,036 | -0.49(-4.83%) |
Jun 25, 2010 | 10.08 | 10.28 | 9.877 | 10.23 | 61,131,368 | +0.15(+1.45%) |
Jun 24, 2010 | 10.30 | 10.33 | 10.01 | 10.08 | 24,396,942 | -0.28(-2.74%) |
Jun 23, 2010 | 10.37 | 10.51 | 10.19 | 10.37 | 22,192,706 | +0.05(+0.46%) |
Jun 22, 2010 | 10.53 | 10.67 | 10.28 | 10.32 | 20,614,622 | -0.16(-1.51%) |
Jun 21, 2010 | 10.68 | 10.70 | 10.40 | 10.48 | 18,243,466 | -0.06(-0.60%) |
Jun 18, 2010 | 10.59 | 10.67 | 10.47 | 10.54 | 19,374,366 | -0.05(-0.45%) |
Jun 17, 2010 | 10.67 | 10.67 | 10.34 | 10.59 | 19,439,112 | +0.01(+0.07%) |
Jun 16, 2010 | 10.43 | 10.66 | 10.35 | 10.58 | 23,633,590 | +0.10(+0.98%) |
Jun 15, 2010 | 10.04 | 10.51 | 10.00 | 10.48 | 32,078,656 | +0.45(+4.49%) |
Jun 14, 2010 | 10.11 | 10.21 | 10.00 | 10.03 | 21,884,044 | +0.00(+0.00%) |
Jun 11, 2010 | 9.798 | 10.10 | 9.770 | 10.03 | 20,803,906 | +0.13(+1.28%) |
Jun 10, 2010 | 9.766 | 9.980 | 9.735 | 9.901 | 27,749,216 | +0.27(+2.79%) |
Jun 09, 2010 | 9.806 | 10.01 | 9.585 | 9.632 | 24,365,780 | -0.12(-1.22%) |
Jun 08, 2010 | 9.664 | 9.766 | 9.466 | 9.751 | 22,973,592 | +0.13(+1.31%) |
Jun 07, 2010 | 9.972 | 10.06 | 9.616 | 9.624 | 24,049,734 | -0.30(-3.06%) |
Jun 04, 2010 | 10.03 | 10.26 | 9.877 | 9.928 | 26,283,272 | -0.37(-3.57%) |
Jun 03, 2010 | 10.17 | 10.34 | 10.11 | 10.30 | 25,204,046 | +0.14(+1.40%) |
Jun 02, 2010 | 10.01 | 10.17 | 9.901 | 10.15 | 24,764,838 | +0.21(+2.07%) |
Jun 01, 2010 | 10.14 | 10.27 | 9.940 | 9.948 | 26,183,676 | -0.26(-2.55%) |
May 28, 2010 | 10.33 | 10.35 | 10.07 | 10.21 | 21,807,102 | -0.12(-1.15%) |
May 27, 2010 | 10.11 | 10.36 | 10.11 | 10.33 | 27,389,766 | +0.43(+4.39%) |
May 26, 2010 | 10.07 | 10.22 | 9.890 | 9.893 | 30,606,048 | -0.12(-1.18%) |
May 25, 2010 | 9.593 | 10.03 | 9.522 | 10.01 | 32,840,374 | +0.14(+1.44%) |
May 24, 2010 | 9.901 | 10.04 | 9.806 | 9.869 | 25,848,394 | -0.13(-1.26%) |
May 21, 2010 | 9.681 | 10.15 | 9.666 | 9.996 | 52,441,960 | +0.02(+0.24%) |
May 20, 2010 | 9.815 | 10.25 | 9.697 | 9.972 | 59,378,184 | -0.26(-2.53%) |
May 19, 2010 | 10.14 | 10.38 | 10.04 | 10.23 | 45,964,876 | +0.06(+0.62%) |
May 18, 2010 | 10.51 | 10.57 | 10.12 | 10.17 | 32,161,554 | -0.19(-1.82%) |
May 17, 2010 | 10.18 | 10.40 | 10.06 | 10.36 | 23,469,152 | +0.18(+1.78%) |
May 14, 2010 | 10.34 | 10.34 | 10.02 | 10.18 | 34,679,472 | -0.22(-2.12%) |
May 13, 2010 | 10.75 | 10.81 | 10.33 | 10.40 | 28,900,236 | -0.42(-3.92%) |
May 12, 2010 | 10.56 | 10.85 | 10.52 | 10.82 | 41,897,572 | +0.32(+3.07%) |
May 11, 2010 | 10.58 | 10.70 | 10.18 | 10.50 | 47,772,468 | +0.13(+1.29%) |
May 10, 2010 | 10.17 | 10.52 | 10.10 | 10.37 | 35,501,904 | +0.54(+5.52%) |
May 07, 2010 | 9.933 | 10.01 | 9.453 | 9.823 | 48,865,544 | -0.17(-1.65%) |
May 06, 2010 | 10.31 | 10.50 | 9.422 | 9.988 | 55,980,460 | -0.40(-3.86%) |
May 05, 2010 | 10.44 | 10.59 | 10.28 | 10.39 | 33,278,718 | -0.13(-1.27%) |
May 04, 2010 | 10.86 | 10.86 | 10.36 | 10.52 | 47,421,628 | -0.48(-4.36%) |
May 03, 2010 | 10.88 | 11.08 | 10.82 | 11.00 | 22,214,492 | +0.17(+1.60%) |
Apr 30, 2010 | 11.25 | 11.25 | 10.81 | 10.83 | 32,959,142 | -0.38(-3.37%) |
Apr 29, 2010 | 11.08 | 11.22 | 11.01 | 11.21 | 26,594,480 | +0.16(+1.49%) |
Apr 28, 2010 | 11.02 | 11.13 | 10.88 | 11.04 | 30,538,482 | +0.09(+0.86%) |
Apr 27, 2010 | 11.25 | 11.31 | 10.92 | 10.95 | 38,313,984 | -0.34(-2.99%) |
Apr 26, 2010 | 11.36 | 11.45 | 11.24 | 11.28 | 21,978,010 | -0.09(-0.76%) |
Apr 23, 2010 | 11.29 | 11.38 | 11.14 | 11.37 | 30,163,780 | +0.08(+0.70%) |
Apr 22, 2010 | 11.17 | 11.32 | 10.98 | 11.29 | 42,144,916 | -0.05(-0.42%) |
Apr 21, 2010 | 11.37 | 11.39 | 11.09 | 11.34 | 24,465,716 | -0.02(-0.21%) |
Apr 20, 2010 | 11.29 | 11.36 | 11.18 | 11.36 | 23,514,134 | +0.13(+1.12%) |
Apr 19, 2010 | 11.20 | 11.31 | 10.99 | 11.24 | 32,697,612 | -0.05(-0.42%) |
Apr 16, 2010 | 11.21 | 11.36 | 11.14 | 11.28 | 42,970,648 | +0.02(+0.14%) |
Apr 15, 2010 | 11.36 | 11.39 | 11.21 | 11.27 | 29,225,160 | -0.05(-0.49%) |
Apr 14, 2010 | 11.03 | 11.39 | 11.00 | 11.32 | 57,778,224 | +0.48(+4.42%) |
Apr 13, 2010 | 10.69 | 10.88 | 10.66 | 10.84 | 36,109,796 | +0.13(+1.25%) |
Apr 12, 2010 | 10.61 | 10.80 | 10.55 | 10.71 | 30,810,624 | +0.13(+1.22%) |
Apr 09, 2010 | 10.50 | 10.59 | 10.46 | 10.58 | 19,657,820 | +0.10(+0.94%) |
Apr 08, 2010 | 10.61 | 10.61 | 10.45 | 10.48 | 37,125,556 | -0.19(-1.77%) |
Apr 07, 2010 | 10.59 | 10.77 | 10.51 | 10.67 | 26,558,948 | +0.08(+0.74%) |
Apr 06, 2010 | 10.55 | 10.65 | 10.52 | 10.59 | 20,886,234 | -0.03(-0.30%) |
Apr 05, 2010 | 10.55 | 10.70 | 10.51 | 10.62 | 37,324,640 | +0.13(+1.27%) |
Apr 01, 2010 | 10.71 | 10.49 | 10.49 | 10.49 | 47,225,476 | -0.09(-0.87%) |
Mar 31, 2010 | 10.56 | 10.80 | 10.55 | 10.58 | 51,925,260 | +0.01(+0.13%) |
Mar 30, 2010 | 10.51 | 10.69 | 10.40 | 10.57 | 50,080,736 | +0.11(+1.05%) |
Mar 29, 2010 | 10.44 | 10.57 | 10.39 | 10.46 | 35,410,060 | +0.08(+0.76%) |
Mar 26, 2010 | 10.44 | 10.57 | 10.22 | 10.38 | 38,295,020 | +0.04(+0.38%) |
Mar 25, 2010 | 10.29 | 10.51 | 10.29 | 10.34 | 48,711,844 | +0.13(+1.23%) |
Mar 24, 2010 | 10.36 | 10.40 | 10.14 | 10.22 | 43,433,516 | -0.18(-1.77%) |
Mar 23, 2010 | 10.07 | 10.47 | 10.06 | 10.40 | 50,456,424 | +0.36(+3.56%) |
Mar 22, 2010 | 9.776 | 10.07 | 9.736 | 10.04 | 33,413,540 | +0.23(+2.32%) |
Mar 19, 2010 | 9.956 | 9.988 | 9.721 | 9.815 | 31,517,910 | -0.11(-1.11%) |
Mar 18, 2010 | 9.956 | 10.03 | 9.846 | 9.925 | 23,780,662 | -0.02(-0.24%) |
Mar 17, 2010 | 9.823 | 9.972 | 9.783 | 9.948 | 35,343,048 | +0.17(+1.69%) |
Mar 16, 2010 | 9.611 | 9.815 | 9.587 | 9.783 | 37,898,572 | +0.17(+1.80%) |
Mar 15, 2010 | 9.556 | 9.689 | 9.524 | 9.611 | 30,109,078 | -0.10(-1.05%) |
Mar 12, 2010 | 9.862 | 9.862 | 9.666 | 9.713 | 31,902,814 | -0.04(-0.40%) |
Mar 11, 2010 | 9.823 | 9.838 | 9.650 | 9.752 | 38,932,272 | -0.09(-0.96%) |
Mar 10, 2010 | 9.658 | 9.862 | 9.634 | 9.846 | 44,668,484 | +0.19(+1.95%) |
Mar 09, 2010 | 9.666 | 9.756 | 9.618 | 9.658 | 31,256,778 | -0.06(-0.57%) |
Mar 08, 2010 | 9.838 | 9.846 | 9.673 | 9.713 | 37,802,052 | +0.06(+0.57%) |
Mar 05, 2010 | 9.689 | 9.768 | 9.611 | 9.658 | 30,533,794 | +0.02(+0.24%) |
Mar 04, 2010 | 9.744 | 9.807 | 9.501 | 9.634 | 34,892,916 | -0.10(-1.05%) |
Mar 03, 2010 | 9.783 | 9.862 | 9.697 | 9.736 | 21,671,100 | -0.02(-0.24%) |
Mar 02, 2010 | 9.862 | 9.933 | 9.705 | 9.760 | 28,532,768 | -0.06(-0.64%) |
Mar 01, 2010 | 9.666 | 9.823 | 9.658 | 9.823 | 20,952,658 | +0.20(+2.12%) |
Feb 26, 2010 | 9.642 | 9.666 | 9.453 | 9.618 | 20,211,412 | +0.02(+0.16%) |
Feb 25, 2010 | 9.485 | 9.626 | 9.383 | 9.603 | 27,675,716 | -0.04(-0.41%) |
Feb 24, 2010 | 9.493 | 9.760 | 9.469 | 9.642 | 32,607,972 | +0.20(+2.16%) |
Feb 23, 2010 | 9.783 | 9.807 | 9.383 | 9.438 | 38,478,264 | -0.35(-3.53%) |
Feb 22, 2010 | 9.848 | 9.890 | 9.736 | 9.783 | 28,884,104 | +0.01(+0.08%) |
Feb 19, 2010 | 9.869 | 9.885 | 9.658 | 9.776 | 37,200,712 | -0.14(-1.42%) |
Feb 18, 2010 | 9.995 | 10.00 | 9.627 | 9.916 | 57,792,012 | -0.24(-2.39%) |
Feb 17, 2010 | 10.24 | 10.28 | 9.971 | 10.16 | 32,216,186 | +0.03(+0.31%) |
Feb 16, 2010 | 9.909 | 10.14 | 9.823 | 10.13 | 27,701,068 | +0.38(+3.85%) |
Feb 12, 2010 | 9.619 | 9.752 | 9.752 | 9.752 | 30,367,208 | +0.00(+0.00%) |
Feb 11, 2010 | 9.557 | 9.799 | 9.431 | 9.752 | 23,512,668 | +0.19(+1.96%) |
Feb 10, 2010 | 9.541 | 9.631 | 9.463 | 9.564 | 22,010,626 | +0.06(+0.66%) |
Feb 09, 2010 | 9.572 | 9.697 | 9.416 | 9.502 | 26,959,232 | +0.06(+0.66%) |
Feb 08, 2010 | 9.580 | 9.643 | 9.408 | 9.439 | 22,986,292 | -0.13(-1.31%) |
Feb 05, 2010 | 9.228 | 9.596 | 9.134 | 9.564 | 55,986,268 | +0.34(+3.64%) |
Feb 04, 2010 | 9.557 | 9.557 | 9.119 | 9.228 | 52,074,904 | -0.38(-3.91%) |
Feb 03, 2010 | 9.658 | 9.760 | 9.478 | 9.604 | 46,250,764 | -0.18(-1.84%) |
Feb 02, 2010 | 9.846 | 9.846 | 9.658 | 9.783 | 27,523,898 | -0.01(-0.08%) |
Feb 01, 2010 | 9.650 | 9.823 | 9.564 | 9.791 | 25,750,844 | +0.27(+2.79%) |
Jan 29, 2010 | 9.995 | 10.05 | 9.502 | 9.525 | 32,737,232 | -0.34(-3.41%) |
Jan 28, 2010 | 10.23 | 10.24 | 9.658 | 9.862 | 44,768,392 | -0.34(-3.30%) |
Jan 27, 2010 | 9.971 | 10.22 | 9.924 | 10.20 | 38,934,720 | +0.31(+3.08%) |
Jan 26, 2010 | 9.948 | 10.17 | 9.885 | 9.893 | 47,180,004 | +0.01(+0.08%) |
Jan 25, 2010 | 9.901 | 10.12 | 9.846 | 9.885 | 50,849,648 | +0.01(+0.08%) |
Jan 22, 2010 | 10.44 | 10.47 | 9.862 | 9.877 | 61,513,924 | -0.74(-7.00%) |
Jan 21, 2010 | 10.84 | 11.02 | 10.57 | 10.62 | 32,306,106 | -0.17(-1.59%) |
Jan 20, 2010 | 10.82 | 10.86 | 10.67 | 10.79 | 24,576,702 | -0.13(-1.22%) |
Jan 19, 2010 | 10.77 | 10.96 | 10.75 | 10.93 | 18,695,668 | +0.19(+1.75%) |
Jan 15, 2010 | 11.07 | 10.74 | 10.74 | 10.74 | 46,058,712 | -0.48(-4.32%) |
Jan 14, 2010 | 11.12 | 11.25 | 10.96 | 11.22 | 34,422,988 | +0.06(+0.56%) |
Jan 13, 2010 | 11.18 | 11.28 | 10.89 | 11.16 | 32,142,850 | +0.05(+0.49%) |
Jan 12, 2010 | 11.54 | 11.55 | 10.97 | 11.11 | 51,592,184 | -0.52(-4.51%) |
Jan 11, 2010 | 11.61 | 11.68 | 11.30 | 11.63 | 43,050,816 | +0.25(+2.18%) |
Jan 08, 2010 | 11.14 | 11.41 | 11.03 | 11.38 | 52,701,172 | +0.42(+3.87%) |
Jan 07, 2010 | 11.06 | 11.11 | 10.92 | 10.96 | 27,547,138 | -0.12(-1.06%) |
Jan 06, 2010 | 11.13 | 11.26 | 11.03 | 11.07 | 17,524,188 | -0.02(-0.21%) |
Jan 05, 2010 | 11.14 | 11.25 | 10.98 | 11.10 | 19,401,800 | -0.09(-0.77%) |
Jan 04, 2010 | 10.99 | 11.39 | 10.97 | 11.18 | 23,802,922 | +0.28(+2.58%) |
Dec 31, 2009 | 10.99 | 10.90 | 10.90 | 10.90 | 11,546,741 | -0.09(-0.85%) |
Dec 30, 2009 | 10.71 | 11.03 | 10.71 | 11.00 | 13,054,524 | +0.25(+2.33%) |
Dec 29, 2009 | 10.82 | 10.89 | 10.72 | 10.75 | 9,526,836 | -0.09(-0.87%) |
Dec 28, 2009 | 10.98 | 11.00 | 10.75 | 10.84 | 11,716,755 | -0.11(-1.00%) |
Dec 24, 2009 | 10.94 | 10.96 | 10.89 | 10.95 | 7,241,888 | +0.04(+0.36%) |
Dec 23, 2009 | 11.02 | 11.12 | 10.88 | 10.91 | 21,608,332 | +0.01(+0.07%) |
Dec 22, 2009 | 10.87 | 10.99 | 10.85 | 10.90 | 17,824,024 | +0.08(+0.72%) |
Dec 21, 2009 | 10.77 | 10.84 | 10.73 | 10.82 | 16,059,673 | +0.17(+1.61%) |
Dec 18, 2009 | 10.53 | 10.66 | 10.43 | 10.65 | 24,601,658 | +0.21(+2.02%) |
Dec 17, 2009 | 10.57 | 10.64 | 10.44 | 10.44 | 15,292,655 | -0.19(-1.77%) |
Dec 16, 2009 | 10.61 | 10.94 | 10.58 | 10.63 | 37,218,612 | +0.05(+0.44%) |
Dec 15, 2009 | 10.53 | 10.72 | 10.51 | 10.58 | 16,655,237 | -0.02(-0.22%) |
Dec 14, 2009 | 10.53 | 10.63 | 10.41 | 10.60 | 18,445,490 | +0.14(+1.35%) |
Dec 11, 2009 | 10.44 | 10.61 | 10.33 | 10.46 | 16,391,461 | +0.05(+0.53%) |
Dec 10, 2009 | 10.55 | 10.67 | 10.38 | 10.41 | 23,201,880 | -0.14(-1.33%) |
Dec 09, 2009 | 10.35 | 10.55 | 10.28 | 10.55 | 22,120,640 | +0.13(+1.28%) |
Dec 08, 2009 | 10.35 | 10.48 | 10.18 | 10.42 | 22,623,300 | +0.05(+0.53%) |
Dec 07, 2009 | 10.35 | 10.57 | 10.35 | 10.36 | 24,946,036 | -0.05(-0.53%) |
Dec 04, 2009 | 10.35 | 10.60 | 10.21 | 10.42 | 25,650,718 | +0.20(+1.91%) |
Dec 03, 2009 | 10.24 | 10.38 | 10.20 | 10.22 | 22,735,954 | +0.05(+0.54%) |
Dec 02, 2009 | 10.08 | 10.23 | 10.04 | 10.17 | 23,071,872 | +0.09(+0.85%) |
Dec 01, 2009 | 9.713 | 10.13 | 9.697 | 10.08 | 42,497,760 | +0.45(+4.71%) |
Nov 30, 2009 | 9.588 | 9.650 | 9.478 | 9.627 | 18,228,418 | +0.02(+0.16%) |
Nov 27, 2009 | 9.463 | 9.701 | 9.416 | 9.611 | 11,526,899 | -0.11(-1.13%) |
Nov 25, 2009 | 9.666 | 9.768 | 9.619 | 9.721 | 9,989,888 | +0.06(+0.65%) |
Nov 24, 2009 | 9.697 | 9.713 | 9.580 | 9.658 | 18,440,804 | -0.04(-0.40%) |
Nov 23, 2009 | 9.705 | 9.846 | 9.643 | 9.697 | 17,392,252 | +0.09(+0.98%) |
Nov 20, 2009 | 9.682 | 9.713 | 9.541 | 9.604 | 28,656,586 | -0.16(-1.60%) |
Nov 19, 2009 | 9.901 | 9.924 | 9.674 | 9.760 | 22,715,706 | -0.30(-2.95%) |
Nov 18, 2009 | 10.13 | 10.15 | 10.01 | 10.06 | 19,336,720 | -0.06(-0.62%) |
Nov 17, 2009 | 10.15 | 10.23 | 10.05 | 10.12 | 23,164,470 | -0.09(-0.84%) |
Nov 16, 2009 | 10.01 | 10.21 | 10.01 | 10.21 | 26,868,812 | +0.26(+2.59%) |
Nov 13, 2009 | 10.04 | 10.11 | 9.862 | 9.948 | 37,995,656 | -0.08(-0.78%) |
Nov 12, 2009 | 10.16 | 10.35 | 9.995 | 10.03 | 34,038,504 | -0.34(-3.25%) |
Nov 11, 2009 | 10.40 | 10.49 | 10.28 | 10.36 | 45,327,260 | +0.20(+1.92%) |
Nov 10, 2009 | 10.36 | 10.40 | 10.10 | 10.17 | 27,516,292 | +0.02(+0.15%) |
Nov 09, 2009 | 9.893 | 10.21 | 9.830 | 10.15 | 28,281,500 | +0.45(+4.68%) |
Nov 06, 2009 | 9.690 | 9.838 | 9.580 | 9.697 | 17,175,928 | +0.00(+0.00%) |
Nov 05, 2009 | 9.486 | 9.729 | 9.463 | 9.697 | 21,204,602 | +0.36(+3.85%) |
Nov 04, 2009 | 9.447 | 9.502 | 9.330 | 9.338 | 27,565,092 | +0.04(+0.42%) |
Nov 03, 2009 | 9.431 | 9.463 | 9.213 | 9.299 | 39,328,220 | -0.32(-3.33%) |
Nov 02, 2009 | 9.557 | 9.753 | 9.463 | 9.619 | 21,469,012 | +0.08(+0.82%) |
Oct 30, 2009 | 9.940 | 9.955 | 9.510 | 9.541 | 24,963,522 | -0.43(-4.31%) |
Oct 29, 2009 | 9.713 | 9.987 | 9.697 | 9.971 | 20,374,102 | +0.30(+3.07%) |
Oct 28, 2009 | 9.823 | 9.963 | 8.978 | 9.674 | 22,332,598 | -0.20(-1.98%) |
Oct 27, 2009 | 10.10 | 10.27 | 9.854 | 9.869 | 20,167,972 | -0.24(-2.40%) |
Oct 26, 2009 | 10.14 | 10.35 | 10.05 | 10.11 | 24,159,990 | -0.02(-0.15%) |
Oct 23, 2009 | 10.11 | 10.36 | 10.01 | 10.13 | 23,683,886 | -0.22(-2.12%) |
Oct 22, 2009 | 10.26 | 10.39 | 10.17 | 10.35 | 23,527,056 | +0.09(+0.84%) |
Oct 21, 2009 | 10.50 | 10.69 | 10.23 | 10.26 | 26,540,644 | -0.27(-2.60%) |
Oct 20, 2009 | 10.47 | 10.76 | 10.46 | 10.53 | 19,204,404 | -0.05(-0.52%) |
Oct 19, 2009 | 10.46 | 10.64 | 10.37 | 10.59 | 20,340,640 | +0.13(+1.20%) |
Oct 16, 2009 | 10.50 | 10.57 | 10.28 | 10.46 | 21,873,908 | -0.16(-1.54%) |
Oct 15, 2009 | 10.71 | 10.75 | 10.56 | 10.63 | 20,903,680 | -0.09(-0.88%) |
Oct 14, 2009 | 10.75 | 10.75 | 10.49 | 10.72 | 38,970,848 | +0.21(+2.01%) |
Oct 13, 2009 | 10.71 | 10.71 | 10.48 | 10.51 | 25,153,736 | -0.14(-1.32%) |
Oct 12, 2009 | 10.59 | 10.83 | 10.37 | 10.65 | 38,987,568 | +0.31(+3.03%) |
Oct 09, 2009 | 10.20 | 10.35 | 10.10 | 10.34 | 32,193,164 | +0.11(+1.07%) |
Oct 08, 2009 | 10.21 | 10.28 | 10.03 | 10.23 | 29,637,182 | +0.05(+0.54%) |
Oct 07, 2009 | 10.28 | 10.28 | 10.11 | 10.17 | 15,956,993 | -0.11(-1.06%) |
Oct 06, 2009 | 10.10 | 10.37 | 10.10 | 10.28 | 24,758,194 | +0.30(+3.06%) |
Oct 05, 2009 | 10.01 | 10.02 | 9.807 | 9.979 | 36,867,080 | +0.06(+0.63%) |
Oct 02, 2009 | 9.971 | 10.04 | 9.877 | 9.916 | 31,412,352 | -0.16(-1.63%) |
Oct 01, 2009 | 10.46 | 10.57 | 10.07 | 10.08 | 36,911,656 | -0.38(-3.66%) |
Sep 30, 2009 | 10.50 | 10.59 | 10.23 | 10.46 | 29,954,318 | +0.08(+0.75%) |
Sep 29, 2009 | 10.57 | 10.59 | 10.36 | 10.39 | 18,655,822 | -0.17(-1.63%) |
Sep 28, 2009 | 10.50 | 10.67 | 10.49 | 10.56 | 22,779,112 | +0.31(+3.05%) |
Sep 25, 2009 | 10.14 | 10.28 | 10.09 | 10.24 | 24,908,924 | +0.06(+0.61%) |
Sep 24, 2009 | 10.39 | 10.40 | 10.00 | 10.18 | 30,029,080 | -0.17(-1.66%) |
Sep 23, 2009 | 10.53 | 10.56 | 10.33 | 10.35 | 31,710,028 | -0.02(-0.23%) |
Sep 22, 2009 | 10.05 | 10.43 | 10.03 | 10.38 | 42,817,380 | +0.48(+4.82%) |
Sep 21, 2009 | 10.05 | 10.06 | 9.823 | 9.901 | 55,797,604 | -0.29(-2.84%) |
Sep 18, 2009 | 10.21 | 10.32 | 10.13 | 10.19 | 30,316,684 | +0.00(+0.00%) |
Sep 17, 2009 | 10.43 | 10.45 | 10.10 | 10.19 | 40,948,672 | -0.28(-2.69%) |
Sep 16, 2009 | 10.54 | 10.56 | 10.39 | 10.47 | 34,603,876 | +0.03(+0.30%) |
Sep 15, 2009 | 10.44 | 10.48 | 10.28 | 10.44 | 27,055,254 | +0.04(+0.38%) |
Sep 14, 2009 | 10.47 | 10.55 | 10.28 | 10.40 | 33,874,368 | -0.16(-1.56%) |
Sep 11, 2009 | 10.72 | 10.82 | 10.52 | 10.57 | 22,007,538 | -0.10(-0.95%) |
Sep 10, 2009 | 10.89 | 10.93 | 10.58 | 10.67 | 37,365,140 | -0.20(-1.87%) |
Sep 09, 2009 | 10.67 | 10.89 | 10.58 | 10.87 | 22,087,902 | +0.17(+1.61%) |
Sep 08, 2009 | 10.58 | 10.71 | 10.48 | 10.70 | 20,001,848 | +0.18(+1.71%) |
Sep 04, 2009 | 10.39 | 10.52 | 10.30 | 10.52 | 15,624,547 | +0.23(+2.28%) |
Sep 03, 2009 | 10.20 | 10.31 | 10.09 | 10.28 | 19,380,376 | +0.14(+1.39%) |
Sep 02, 2009 | 10.03 | 10.19 | 9.971 | 10.14 | 26,757,250 | +0.03(+0.31%) |
Sep 01, 2009 | 10.24 | 10.53 | 10.07 | 10.11 | 30,011,642 | -0.20(-1.90%) |
Aug 31, 2009 | 10.28 | 10.37 | 10.19 | 10.31 | 17,945,960 | -0.07(-0.68%) |
Aug 28, 2009 | 10.63 | 10.69 | 10.27 | 10.38 | 30,268,386 | -0.02(-0.15%) |
Aug 27, 2009 | 10.37 | 10.44 | 10.26 | 10.39 | 28,548,256 | -0.02(-0.23%) |
Aug 26, 2009 | 10.35 | 10.50 | 10.29 | 10.42 | 30,369,332 | +0.05(+0.53%) |
Aug 25, 2009 | 10.57 | 10.64 | 10.32 | 10.36 | 27,829,450 | -0.18(-1.71%) |
Aug 24, 2009 | 10.76 | 10.93 | 10.49 | 10.54 | 27,750,012 | -0.20(-1.89%) |
Aug 21, 2009 | 10.62 | 10.75 | 10.42 | 10.75 | 20,436,778 | +0.22(+2.08%) |
Aug 20, 2009 | 10.41 | 10.56 | 10.37 | 10.53 | 14,019,398 | +0.13(+1.20%) |
Aug 19, 2009 | 10.30 | 10.47 | 10.27 | 10.40 | 25,154,712 | -0.05(-0.52%) |
Aug 18, 2009 | 10.32 | 10.48 | 10.30 | 10.46 | 19,326,108 | +0.20(+1.91%) |
Aug 17, 2009 | 10.42 | 10.45 | 10.17 | 10.26 | 23,947,574 | -0.34(-3.17%) |
Aug 14, 2009 | 10.93 | 10.93 | 10.48 | 10.60 | 30,945,362 | -0.33(-3.01%) |
Aug 13, 2009 | 10.78 | 10.93 | 10.60 | 10.93 | 29,733,590 | +0.24(+2.27%) |
Aug 12, 2009 | 10.50 | 10.87 | 10.46 | 10.68 | 47,187,480 | +0.34(+3.33%) |
Aug 11, 2009 | 10.57 | 10.59 | 10.29 | 10.34 | 36,058,624 | -0.24(-2.29%) |
Aug 10, 2009 | 10.61 | 10.68 | 10.41 | 10.58 | 22,869,470 | +0.01(+0.07%) |
Aug 07, 2009 | 10.73 | 10.78 | 10.48 | 10.57 | 21,387,736 | +0.09(+0.82%) |
Aug 06, 2009 | 10.79 | 10.86 | 10.46 | 10.49 | 24,292,570 | -0.25(-2.33%) |
Aug 05, 2009 | 10.88 | 10.97 | 10.66 | 10.74 | 15,733,052 | -0.16(-1.51%) |
Aug 04, 2009 | 10.84 | 10.96 | 10.74 | 10.90 | 17,022,980 | -0.05(-0.50%) |