Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.127 | 6.240 | 6.060 | 6.133 | 15,673 | +0.02(+0.38%) |
Sep 29, 2010 | 6.100 | 6.150 | 6.020 | 6.110 | 30,986,720 | -0.07(-1.13%) |
Sep 28, 2010 | 5.770 | 6.180 | 5.710 | 6.180 | 8,000 | +0.45(+7.85%) |
Sep 27, 2010 | 5.700 | 5.750 | 5.659 | 5.730 | 9,864,360 | -0.02(-0.35%) |
Sep 24, 2010 | 5.580 | 5.750 | 5.550 | 5.750 | 14,368,570 | +0.22(+3.98%) |
Sep 23, 2010 | 5.530 | 5.630 | 5.530 | 5.530 | 2,468 | -0.09(-1.60%) |
Sep 22, 2010 | 5.590 | 5.640 | 5.510 | 5.620 | 10,246,093 | +0.03(+0.54%) |
Sep 21, 2010 | 5.550 | 5.810 | 5.510 | 5.590 | 4,000 | +0.05(+0.90%) |
Sep 20, 2010 | 5.460 | 5.560 | 5.400 | 5.540 | 10,990,725 | +0.12(+2.21%) |
Sep 17, 2010 | 5.420 | 5.510 | 5.350 | 5.420 | 16,856,716 | +0.03(+0.56%) |
Sep 15, 2010 | 5.300 | 5.450 | 5.240 | 5.390 | 15,481,748 | +0.06(+1.13%) |
Sep 14, 2010 | 5.220 | 5.355 | 5.180 | 5.330 | 100 | +0.09(+1.72%) |
Sep 13, 2010 | 5.380 | 5.450 | 5.220 | 5.240 | 16,923,468 | -0.09(-1.69%) |
Sep 10, 2010 | 5.210 | 5.430 | 5.210 | 5.330 | 20,933,684 | +0.03(+0.57%) |
Sep 09, 2010 | 5.200 | 5.340 | 5.200 | 5.300 | 250 | +0.15(+2.91%) |
Sep 08, 2010 | 5.230 | 5.240 | 5.090 | 5.150 | 910 | -0.06(-1.15%) |
Sep 07, 2010 | 5.340 | 5.350 | 5.170 | 5.210 | 1,618 | -0.14(-2.62%) |
Sep 03, 2010 | 5.310 | 5.400 | 5.250 | 5.350 | 18,326,848 | +0.04(+0.75%) |
Sep 02, 2010 | 5.160 | 5.330 | 5.110 | 5.310 | 691 | +0.18(+3.51%) |
Sep 01, 2010 | 5.260 | 5.330 | 5.040 | 5.130 | 38,200,752 | -0.08(-1.54%) |
Aug 31, 2010 | 5.200 | 5.430 | 5.140 | 5.210 | 133,032 | -0.18(-3.34%) |
Aug 30, 2010 | 5.470 | 5.470 | 5.390 | 5.390 | 9,209,252 | -0.10(-1.82%) |
Aug 27, 2010 | 5.490 | 5.490 | 5.330 | 5.490 | 7,900,388 | +0.10(+1.86%) |
Aug 26, 2010 | 5.430 | 5.490 | 5.315 | 5.390 | 300 | -0.06(-1.10%) |
Aug 25, 2010 | 5.450 | 5.490 | 5.380 | 5.450 | 14,434,834 | -0.04(-0.73%) |
Aug 24, 2010 | 5.560 | 5.570 | 5.300 | 5.490 | 2,823 | -0.14(-2.49%) |
Aug 23, 2010 | 5.710 | 5.750 | 5.610 | 5.630 | 9,275,216 | -0.06(-1.05%) |
Aug 20, 2010 | 5.780 | 5.820 | 5.580 | 5.690 | 14,843,127 | -0.15(-2.57%) |
Aug 19, 2010 | 5.910 | 5.970 | 5.790 | 5.840 | 2,883 | -0.11(-1.85%) |
Aug 18, 2010 | 5.770 | 6.045 | 5.770 | 5.950 | 2,000 | +0.15(+2.59%) |
Aug 17, 2010 | 5.500 | 5.880 | 5.430 | 5.800 | 12,455 | +0.33(+6.03%) |
Aug 16, 2010 | 5.440 | 5.520 | 5.410 | 5.470 | 12,655,744 | -0.01(-0.18%) |
Aug 13, 2010 | 5.480 | 5.570 | 5.420 | 5.480 | 12,854,389 | -0.04(-0.72%) |
Aug 12, 2010 | 5.560 | 5.620 | 5.500 | 5.520 | 10,972,541 | -0.05(-0.90%) |
Aug 11, 2010 | 5.760 | 5.760 | 5.560 | 5.570 | 15,585,049 | -0.27(-4.62%) |
Aug 10, 2010 | 5.820 | 5.900 | 5.760 | 5.840 | 12,666,194 | -0.04(-0.68%) |
Aug 09, 2010 | 5.810 | 5.890 | 5.760 | 5.880 | 11,152,773 | +0.08(+1.38%) |
Aug 06, 2010 | 5.800 | 5.820 | 5.630 | 5.800 | 15,419,824 | +0.11(+1.93%) |
Aug 05, 2010 | 5.710 | 5.880 | 5.660 | 5.690 | 26,470,158 | -0.06(-1.04%) |
Aug 04, 2010 | 5.540 | 5.790 | 5.510 | 5.750 | 3,700 | +0.20(+3.60%) |
Aug 03, 2010 | 5.550 | 5.610 | 5.500 | 5.550 | 100 | +0.01(+0.18%) |
Aug 02, 2010 | 5.680 | 5.770 | 5.530 | 5.540 | 35,649,808 | -0.06(-1.07%) |
Jul 30, 2010 | 5.600 | 5.630 | 5.520 | 5.600 | 14,809,143 | +0.00(+0.00%) |
Jul 29, 2010 | 5.730 | 5.740 | 5.570 | 5.600 | 27,578,772 | -0.09(-1.58%) |
Jul 28, 2010 | 5.690 | 5.910 | 5.670 | 5.690 | 1,211 | -0.21(-3.56%) |
Jul 27, 2010 | 5.900 | 6.000 | 5.880 | 5.900 | 2,625 | -0.05(-0.84%) |
Jul 26, 2010 | 5.930 | 6.000 | 5.905 | 5.950 | 10,653,912 | +0.00(+0.00%) |
Jul 23, 2010 | 5.930 | 6.000 | 5.870 | 5.950 | 26,065,092 | +0.02(+0.34%) |
Jul 22, 2010 | 6.010 | 6.150 | 5.900 | 5.930 | 25,634,904 | -0.04(-0.67%) |
Jul 21, 2010 | 6.320 | 6.400 | 5.820 | 5.970 | 50,007,548 | -0.30(-4.78%) |
Jul 20, 2010 | 6.270 | 6.270 | 6.030 | 6.270 | 17,968,556 | +0.16(+2.62%) |
Jul 19, 2010 | 6.120 | 6.210 | 6.040 | 6.110 | 20,625,040 | +0.00(+0.00%) |
Jul 16, 2010 | 6.110 | 6.600 | 6.110 | 6.110 | 31,284,910 | -0.38(-5.86%) |
Jul 15, 2010 | 6.505 | 6.620 | 6.400 | 6.490 | 17,339,620 | -0.03(-0.46%) |
Jul 14, 2010 | 6.500 | 6.530 | 6.420 | 6.520 | 10,707,078 | +0.02(+0.31%) |
Jul 13, 2010 | 6.510 | 6.520 | 6.420 | 6.500 | 13,833,352 | +0.05(+0.78%) |
Jul 12, 2010 | 6.450 | 6.460 | 6.360 | 6.450 | 13,328,811 | -0.01(-0.15%) |
Jul 09, 2010 | 6.460 | 6.470 | 6.320 | 6.460 | 17,211,682 | +0.08(+1.25%) |
Jul 08, 2010 | 6.330 | 6.380 | 6.160 | 6.380 | 19,958,092 | +0.08(+1.27%) |
Jul 07, 2010 | 6.030 | 6.300 | 5.950 | 6.300 | 31,096,572 | +0.27(+4.48%) |
Jul 06, 2010 | 6.160 | 6.240 | 6.000 | 6.030 | 4,577 | -0.11(-1.79%) |
Jul 02, 2010 | 6.140 | 6.190 | 5.900 | 6.140 | 20,755,134 | +0.24(+4.07%) |
Jul 01, 2010 | 5.790 | 5.920 | 5.720 | 5.900 | 25,649,728 | +0.10(+1.72%) |
Jun 30, 2010 | 5.750 | 5.880 | 5.730 | 5.800 | 6,615 | +0.03(+0.52%) |
Jun 29, 2010 | 5.990 | 6.000 | 5.760 | 5.770 | 600 | -0.34(-5.56%) |
Jun 25, 2010 | 6.110 | 6.140 | 5.910 | 6.110 | 29,084,358 | +0.15(+2.52%) |
Jun 24, 2010 | 6.020 | 6.130 | 5.910 | 5.960 | 23,325,504 | -0.08(-1.32%) |
Jun 23, 2010 | 6.030 | 6.075 | 5.930 | 6.040 | 18,937,584 | +0.02(+0.33%) |
Jun 22, 2010 | 6.130 | 6.250 | 6.020 | 6.020 | 12,843,435 | -0.16(-2.59%) |
Jun 21, 2010 | 6.410 | 6.410 | 6.150 | 6.180 | 20,700,704 | -0.15(-2.37%) |
Jun 18, 2010 | 6.330 | 6.360 | 6.020 | 6.330 | 38,084,952 | +0.22(+3.60%) |
Jun 17, 2010 | 6.080 | 6.170 | 5.980 | 6.110 | 13,266,365 | +0.01(+0.16%) |
Jun 16, 2010 | 6.060 | 6.120 | 6.010 | 6.100 | 22,903,716 | -0.01(-0.16%) |
Jun 15, 2010 | 5.890 | 6.120 | 5.865 | 6.110 | 23,259,436 | +0.29(+4.98%) |
Jun 14, 2010 | 5.830 | 5.910 | 5.780 | 5.820 | 23,418,092 | +0.05(+0.87%) |
Jun 11, 2010 | 5.520 | 5.790 | 5.500 | 5.770 | 33,210,732 | +0.20(+3.59%) |
Jun 10, 2010 | 5.490 | 5.650 | 5.490 | 5.570 | 344 | +0.13(+2.39%) |
Jun 09, 2010 | 5.540 | 5.600 | 5.430 | 5.440 | 17,307,614 | -0.08(-1.45%) |
Jun 08, 2010 | 5.570 | 5.590 | 5.410 | 5.520 | 11,100 | -0.07(-1.25%) |
Jun 07, 2010 | 5.780 | 5.780 | 5.570 | 5.590 | 27,471,424 | -0.15(-2.61%) |
Jun 04, 2010 | 5.740 | 5.980 | 5.730 | 5.740 | 43,520,752 | -0.29(-4.81%) |
Jun 03, 2010 | 6.030 | 6.150 | 5.960 | 6.030 | 800 | -0.08(-1.31%) |
Jun 02, 2010 | 6.000 | 6.140 | 5.960 | 6.110 | 700 | +0.14(+2.35%) |
Jun 01, 2010 | 6.000 | 6.100 | 5.970 | 5.970 | 16,857,644 | -0.08(-1.32%) |
May 28, 2010 | 6.050 | 6.200 | 6.040 | 6.050 | 14,095,133 | -0.15(-2.42%) |
May 27, 2010 | 6.140 | 6.200 | 6.010 | 6.200 | 16,716,375 | +0.16(+2.65%) |
May 26, 2010 | 6.100 | 6.170 | 6.040 | 6.040 | 300 | -0.06(-0.98%) |
May 25, 2010 | 6.140 | 6.140 | 5.913 | 6.100 | 1,450 | -0.15(-2.40%) |
May 24, 2010 | 6.210 | 6.390 | 6.160 | 6.250 | 16,728,512 | +0.01(+0.16%) |
May 21, 2010 | 6.300 | 6.410 | 6.150 | 6.240 | 29,047,084 | -0.10(-1.58%) |
May 20, 2010 | 6.430 | 6.530 | 6.330 | 6.340 | 7,800 | -0.36(-5.37%) |
May 19, 2010 | 6.680 | 6.730 | 6.570 | 6.700 | 18,865,084 | +0.01(+0.15%) |
May 18, 2010 | 6.910 | 6.910 | 6.650 | 6.690 | 1,850 | -0.12(-1.76%) |
May 17, 2010 | 6.820 | 6.830 | 6.540 | 6.810 | 27,548,444 | -0.02(-0.29%) |
May 14, 2010 | 6.830 | 6.930 | 6.780 | 6.830 | 26,768,204 | -0.02(-0.29%) |
May 13, 2010 | 6.900 | 6.950 | 6.840 | 6.850 | 14,950,657 | +0.23(+3.47%) |
May 12, 2010 | 6.610 | 6.860 | 6.560 | 6.620 | 33,154,776 | +0.04(+0.61%) |
May 11, 2010 | 6.598 | 6.610 | 6.500 | 6.580 | 15,554,499 | -0.02(-0.30%) |
May 10, 2010 | 6.567 | 6.610 | 6.510 | 6.600 | 17,786,920 | +0.22(+3.45%) |
May 07, 2010 | 6.610 | 6.610 | 6.300 | 6.380 | 26,148,286 | -0.21(-3.19%) |
May 06, 2010 | 6.590 | 6.880 | 6.380 | 6.590 | 6,071 | -0.08(-1.13%) |
May 05, 2010 | 6.765 | 6.780 | 6.660 | 6.665 | 29,374,288 | -0.01(-0.22%) |
May 04, 2010 | 6.820 | 6.840 | 6.630 | 6.680 | 1,400 | -0.18(-2.62%) |
May 03, 2010 | 6.900 | 6.920 | 6.831 | 6.860 | 13,524,729 | -0.02(-0.29%) |
Apr 30, 2010 | 6.980 | 7.050 | 6.870 | 6.880 | 12,100,301 | -0.08(-1.15%) |
Apr 29, 2010 | 6.990 | 7.070 | 6.945 | 6.960 | 19,617,256 | -0.03(-0.43%) |
Apr 28, 2010 | 7.110 | 7.130 | 6.940 | 6.990 | 26,427,752 | -0.11(-1.55%) |
Apr 27, 2010 | 6.880 | 7.240 | 6.760 | 7.100 | 1,150 | +0.04(+0.57%) |
Apr 26, 2010 | 7.230 | 7.290 | 7.020 | 7.060 | 37,194,380 | -0.15(-2.08%) |
Apr 23, 2010 | 7.290 | 7.330 | 7.120 | 7.210 | 17,123,428 | +0.00(+0.00%) |
Apr 22, 2010 | 7.210 | 7.290 | 7.110 | 7.210 | 22,778,242 | -0.02(-0.28%) |
Apr 21, 2010 | 7.230 | 7.350 | 7.160 | 7.230 | 65,569 | -0.10(-1.36%) |
Apr 20, 2010 | 7.430 | 7.450 | 7.295 | 7.330 | 5,400 | -0.02(-0.27%) |
Apr 19, 2010 | 7.330 | 7.440 | 7.240 | 7.350 | 33,687,920 | +0.01(+0.14%) |
Apr 16, 2010 | 7.520 | 7.540 | 7.230 | 7.340 | 91,255,608 | +0.20(+2.80%) |
Apr 15, 2010 | 7.120 | 7.200 | 7.090 | 7.140 | 23,513,180 | -0.02(-0.28%) |
Apr 14, 2010 | 6.920 | 7.220 | 6.920 | 7.160 | 44,924,064 | +0.26(+3.77%) |
Apr 13, 2010 | 6.950 | 6.980 | 6.840 | 6.900 | 58,391,744 | -0.04(-0.58%) |
Apr 12, 2010 | 6.980 | 7.060 | 6.940 | 6.940 | 19,881,716 | -0.03(-0.43%) |
Apr 09, 2010 | 6.990 | 7.020 | 6.890 | 6.970 | 39,585,468 | -0.01(-0.14%) |
Apr 08, 2010 | 7.090 | 7.130 | 6.970 | 6.980 | 32,157,836 | -0.17(-2.38%) |
Apr 07, 2010 | 7.110 | 7.160 | 7.050 | 7.150 | 20,169,344 | +0.01(+0.14%) |
Apr 06, 2010 | 7.150 | 7.220 | 7.090 | 7.140 | 26,673,308 | -0.08(-1.11%) |
Apr 05, 2010 | 7.240 | 7.240 | 7.150 | 7.220 | 14,928,014 | -0.01(-0.14%) |
Apr 01, 2010 | 7.290 | 7.230 | 7.230 | 7.230 | 27,778,700 | +0.01(+0.14%) |
Mar 31, 2010 | 7.220 | 7.260 | 7.160 | 7.220 | 22,734,876 | -0.03(-0.41%) |
Mar 30, 2010 | 7.070 | 7.270 | 7.010 | 7.250 | 50,869,740 | +0.06(+0.83%) |
Mar 29, 2010 | 7.040 | 7.200 | 6.970 | 7.190 | 35,297,888 | +0.18(+2.57%) |
Mar 26, 2010 | 6.950 | 7.030 | 6.910 | 7.010 | 24,877,692 | +0.05(+0.72%) |
Mar 25, 2010 | 7.100 | 7.120 | 6.700 | 6.960 | 86,609,352 | -0.08(-1.14%) |
Mar 24, 2010 | 6.960 | 7.080 | 6.940 | 7.040 | 17,266,596 | +0.02(+0.28%) |
Mar 23, 2010 | 6.970 | 7.080 | 6.810 | 7.020 | 53,540,596 | +0.07(+1.01%) |
Mar 22, 2010 | 7.170 | 7.170 | 6.940 | 6.950 | 32,783,860 | -0.18(-2.52%) |
Mar 19, 2010 | 7.200 | 7.240 | 7.040 | 7.130 | 41,529,248 | +0.06(+0.85%) |
Mar 18, 2010 | 7.010 | 7.090 | 6.800 | 7.070 | 79,502,064 | +0.12(+1.73%) |
Mar 17, 2010 | 7.170 | 7.190 | 6.890 | 6.950 | 62,405,548 | -0.14(-1.97%) |
Mar 16, 2010 | 6.920 | 7.180 | 6.840 | 7.090 | 134,719,472 | +0.29(+4.26%) |
Mar 15, 2010 | 7.780 | 6.980 | 6.310 | 6.800 | 244,592,384 | -0.98(-12.60%) |
Mar 12, 2010 | 7.890 | 7.960 | 7.760 | 7.780 | 14,577,144 | -0.08(-1.02%) |
Mar 11, 2010 | 7.800 | 7.860 | 7.680 | 7.860 | 15,700,156 | +0.21(+2.75%) |
Mar 10, 2010 | 7.700 | 7.760 | 7.640 | 7.650 | 16,191,954 | -0.09(-1.16%) |
Mar 09, 2010 | 7.840 | 7.920 | 7.700 | 7.740 | 24,442,296 | -0.16(-2.03%) |
Mar 08, 2010 | 7.920 | 7.950 | 7.820 | 7.900 | 20,604,018 | +0.01(+0.13%) |
Mar 05, 2010 | 7.980 | 7.980 | 7.850 | 7.890 | 26,906,430 | -0.03(-0.38%) |
Mar 04, 2010 | 7.900 | 8.030 | 7.810 | 7.920 | 33,014,736 | +0.02(+0.25%) |
Mar 03, 2010 | 7.850 | 8.028 | 7.790 | 7.900 | 19,317,632 | +0.08(+1.02%) |
Mar 02, 2010 | 7.640 | 7.830 | 7.640 | 7.820 | 20,926,996 | +0.05(+0.64%) |
Mar 01, 2010 | 7.780 | 7.840 | 7.720 | 7.770 | 19,325,828 | +0.03(+0.39%) |
Feb 26, 2010 | 7.710 | 7.860 | 7.700 | 7.740 | 18,903,342 | +0.02(+0.26%) |
Feb 25, 2010 | 7.690 | 7.750 | 7.640 | 7.720 | 21,517,264 | -0.08(-1.03%) |
Feb 24, 2010 | 7.780 | 7.850 | 7.750 | 7.800 | 17,359,454 | +0.05(+0.65%) |
Feb 23, 2010 | 7.830 | 7.850 | 7.720 | 7.750 | 18,015,886 | -0.12(-1.52%) |
Feb 22, 2010 | 7.740 | 7.930 | 7.690 | 7.870 | 22,635,696 | +0.18(+2.34%) |
Feb 19, 2010 | 7.650 | 7.730 | 7.610 | 7.690 | 12,421,181 | -0.10(-1.28%) |
Feb 18, 2010 | 7.670 | 7.920 | 7.660 | 7.790 | 17,745,456 | +0.04(+0.52%) |
Feb 17, 2010 | 7.480 | 7.820 | 7.470 | 7.750 | 38,507,020 | +0.34(+4.59%) |
Feb 16, 2010 | 7.410 | 7.430 | 7.190 | 7.410 | 36,869,888 | +0.02(+0.27%) |
Feb 12, 2010 | 7.340 | 7.390 | 7.390 | 7.390 | 58,085,600 | -0.08(-1.07%) |
Feb 11, 2010 | 7.770 | 7.780 | 7.390 | 7.470 | 154,075,088 | -0.82(-9.89%) |
Feb 10, 2010 | 8.230 | 8.420 | 8.100 | 8.290 | 23,676,850 | +0.06(+0.73%) |
Feb 09, 2010 | 8.220 | 8.250 | 8.080 | 8.230 | 19,329,184 | +0.09(+1.11%) |
Feb 08, 2010 | 8.170 | 8.250 | 8.070 | 8.140 | 15,515,664 | -0.07(-0.85%) |
Feb 05, 2010 | 8.160 | 8.210 | 8.060 | 8.210 | 17,423,412 | +0.03(+0.37%) |
Feb 04, 2010 | 8.310 | 8.400 | 8.160 | 8.180 | 21,675,304 | -0.18(-2.15%) |
Feb 03, 2010 | 8.350 | 8.400 | 8.260 | 8.360 | 12,622,275 | -0.04(-0.48%) |
Feb 02, 2010 | 8.450 | 8.480 | 8.250 | 8.400 | 37,334,824 | +0.01(+0.06%) |
Feb 01, 2010 | 8.480 | 8.830 | 8.240 | 8.395 | 68,296,232 | -0.24(-2.72%) |
Jan 29, 2010 | 8.740 | 8.820 | 8.620 | 8.630 | 12,241,355 | -0.09(-1.03%) |
Jan 28, 2010 | 8.930 | 8.990 | 8.660 | 8.720 | 16,115,743 | -0.21(-2.35%) |
Jan 27, 2010 | 9.020 | 9.080 | 8.860 | 8.930 | 18,179,676 | -0.10(-1.11%) |
Jan 26, 2010 | 8.990 | 9.150 | 8.930 | 9.030 | 10,785,797 | +0.02(+0.22%) |
Jan 25, 2010 | 9.080 | 9.200 | 8.980 | 9.010 | 12,609,980 | +0.01(+0.11%) |
Jan 22, 2010 | 9.160 | 9.240 | 9.000 | 9.000 | 22,410,012 | -0.20(-2.17%) |
Jan 21, 2010 | 9.360 | 9.440 | 9.040 | 9.200 | 31,725,064 | -0.28(-2.95%) |
Jan 20, 2010 | 9.610 | 9.790 | 9.400 | 9.480 | 33,227,160 | -0.14(-1.46%) |
Jan 19, 2010 | 9.450 | 9.620 | 9.410 | 9.620 | 14,560,131 | +0.19(+2.01%) |
Jan 15, 2010 | 9.500 | 9.430 | 9.430 | 9.430 | 16,701,400 | -0.08(-0.84%) |
Jan 14, 2010 | 9.120 | 9.520 | 9.090 | 9.510 | 20,174,444 | +0.36(+3.93%) |
Jan 13, 2010 | 9.170 | 9.190 | 8.990 | 9.150 | 10,789,520 | +0.01(+0.11%) |
Jan 12, 2010 | 9.040 | 9.280 | 8.980 | 9.140 | 14,009,529 | +0.07(+0.77%) |
Jan 11, 2010 | 9.080 | 9.160 | 9.000 | 9.070 | 8,951,488 | +0.07(+0.78%) |
Jan 08, 2010 | 8.940 | 9.130 | 8.930 | 9.000 | 18,895,302 | -0.09(-0.99%) |
Jan 07, 2010 | 9.200 | 9.240 | 9.040 | 9.090 | 15,365,758 | -0.07(-0.76%) |
Jan 06, 2010 | 9.070 | 9.280 | 8.990 | 9.160 | 12,922,951 | +0.12(+1.33%) |
Jan 05, 2010 | 8.990 | 9.100 | 8.940 | 9.040 | 8,594,185 | +0.03(+0.33%) |
Jan 04, 2010 | 8.860 | 9.130 | 8.780 | 9.010 | 14,332,274 | +0.01(+0.11%) |
Dec 31, 2009 | 9.070 | 9.000 | 9.000 | 9.000 | 7,934,200 | -0.05(-0.55%) |
Dec 30, 2009 | 8.780 | 9.060 | 8.710 | 9.050 | 13,576,747 | +0.23(+2.61%) |
Dec 29, 2009 | 8.880 | 8.890 | 8.790 | 8.820 | 6,845,310 | -0.01(-0.11%) |
Dec 28, 2009 | 8.810 | 8.880 | 8.750 | 8.830 | 7,448,060 | -0.02(-0.23%) |
Dec 24, 2009 | 8.800 | 8.900 | 8.800 | 8.850 | 1,898,231 | +0.03(+0.34%) |
Dec 23, 2009 | 8.820 | 8.860 | 8.700 | 8.820 | 13,947,902 | +0.02(+0.23%) |
Dec 22, 2009 | 8.810 | 8.880 | 8.710 | 8.800 | 9,562,524 | +0.02(+0.23%) |
Dec 21, 2009 | 8.930 | 9.020 | 8.770 | 8.780 | 14,015,567 | -0.12(-1.35%) |
Dec 18, 2009 | 8.720 | 8.900 | 8.630 | 8.900 | 20,232,822 | +0.20(+2.30%) |
Dec 17, 2009 | 8.650 | 8.760 | 8.650 | 8.700 | 10,279,776 | -0.16(-1.81%) |
Dec 16, 2009 | 8.810 | 8.980 | 8.780 | 8.860 | 12,166,852 | +0.00(+0.00%) |
Dec 15, 2009 | 8.885 | 8.990 | 8.830 | 8.860 | 16,776,033 | -0.07(-0.78%) |
Dec 14, 2009 | 8.824 | 9.020 | 8.800 | 8.930 | 15,610,723 | +0.26(+3.00%) |
Dec 11, 2009 | 8.670 | 8.730 | 8.530 | 8.670 | 11,663,545 | -0.05(-0.57%) |
Dec 10, 2009 | 8.460 | 8.760 | 8.460 | 8.720 | 17,194,648 | +0.24(+2.83%) |
Dec 09, 2009 | 8.450 | 8.500 | 8.400 | 8.480 | 6,785,326 | +0.00(+0.00%) |
Dec 08, 2009 | 8.520 | 8.520 | 8.350 | 8.480 | 14,025,583 | -0.02(-0.24%) |
Dec 07, 2009 | 8.500 | 8.580 | 8.460 | 8.500 | 8,829,498 | -0.02(-0.23%) |
Dec 04, 2009 | 8.490 | 8.660 | 8.430 | 8.520 | 22,787,378 | +0.05(+0.59%) |
Dec 03, 2009 | 8.640 | 8.670 | 8.450 | 8.470 | 17,127,336 | -0.12(-1.40%) |
Dec 02, 2009 | 8.420 | 8.630 | 8.420 | 8.590 | 15,931,852 | +0.15(+1.78%) |
Dec 01, 2009 | 8.450 | 8.480 | 8.310 | 8.440 | 13,006,214 | +0.07(+0.84%) |
Nov 30, 2009 | 8.480 | 8.590 | 8.270 | 8.370 | 15,318,426 | -0.13(-1.53%) |
Nov 27, 2009 | 8.350 | 8.540 | 8.250 | 8.500 | 6,425,575 | -0.14(-1.62%) |
Nov 25, 2009 | 8.640 | 8.720 | 8.510 | 8.640 | 16,705,813 | +0.08(+0.93%) |
Nov 24, 2009 | 8.140 | 8.580 | 8.110 | 8.560 | 29,114,352 | +0.40(+4.90%) |
Nov 23, 2009 | 8.140 | 8.230 | 8.100 | 8.160 | 15,149,007 | +0.07(+0.87%) |
Nov 20, 2009 | 8.230 | 8.230 | 8.030 | 8.090 | 23,308,148 | -0.12(-1.46%) |
Nov 19, 2009 | 8.350 | 8.360 | 8.110 | 8.210 | 23,415,326 | -0.18(-2.15%) |
Nov 18, 2009 | 8.370 | 8.460 | 8.300 | 8.390 | 13,855,543 | +0.12(+1.45%) |
Nov 17, 2009 | 8.330 | 8.360 | 8.170 | 8.270 | 13,954,110 | -0.11(-1.31%) |
Nov 16, 2009 | 8.310 | 8.480 | 8.310 | 8.380 | 11,379,970 | +0.12(+1.45%) |
Nov 13, 2009 | 8.240 | 8.350 | 8.170 | 8.260 | 13,728,436 | +0.07(+0.85%) |
Nov 12, 2009 | 8.330 | 8.380 | 8.170 | 8.190 | 11,555,961 | -0.19(-2.27%) |
Nov 11, 2009 | 8.360 | 8.430 | 8.290 | 8.380 | 17,026,898 | +0.11(+1.33%) |
Nov 10, 2009 | 8.330 | 8.350 | 8.150 | 8.270 | 16,180,679 | -0.04(-0.48%) |
Nov 09, 2009 | 8.190 | 8.310 | 8.070 | 8.310 | 16,768,412 | +0.23(+2.85%) |
Nov 06, 2009 | 7.990 | 8.260 | 7.890 | 8.080 | 19,924,036 | +0.08(+1.00%) |
Nov 05, 2009 | 8.100 | 8.140 | 7.840 | 8.000 | 38,904,324 | -0.05(-0.62%) |
Nov 04, 2009 | 8.030 | 8.220 | 7.930 | 8.050 | 22,924,188 | +0.06(+0.75%) |
Nov 03, 2009 | 8.170 | 8.210 | 7.880 | 7.990 | 44,680,556 | -0.22(-2.68%) |
Nov 02, 2009 | 8.310 | 8.350 | 8.080 | 8.210 | 32,694,592 | +0.09(+1.11%) |
Oct 30, 2009 | 8.260 | 8.340 | 8.090 | 8.120 | 25,205,060 | -0.21(-2.52%) |
Oct 29, 2009 | 8.190 | 8.340 | 8.120 | 8.330 | 21,564,280 | +0.21(+2.59%) |
Oct 28, 2009 | 8.330 | 8.480 | 8.110 | 8.120 | 18,399,276 | -0.25(-2.99%) |
Oct 27, 2009 | 8.460 | 8.590 | 8.350 | 8.370 | 24,863,984 | -0.10(-1.18%) |
Oct 26, 2009 | 8.790 | 8.790 | 8.420 | 8.470 | 37,045,312 | -0.28(-3.20%) |
Oct 23, 2009 | 8.640 | 8.770 | 8.590 | 8.750 | 47,396,096 | +0.37(+4.42%) |
Oct 22, 2009 | 8.250 | 8.600 | 8.140 | 8.380 | 47,681,372 | +0.17(+2.07%) |
Oct 21, 2009 | 8.540 | 8.600 | 8.170 | 8.210 | 85,618,072 | -0.36(-4.20%) |
Oct 20, 2009 | 8.468 | 8.600 | 8.390 | 8.570 | 138,437,520 | -1.59(-15.65%) |
Oct 19, 2009 | 10.22 | 10.29 | 10.09 | 10.16 | 31,669,500 | +0.14(+1.40%) |
Oct 16, 2009 | 10.03 | 10.09 | 9.950 | 10.02 | 16,199,482 | -0.08(-0.79%) |
Oct 15, 2009 | 10.06 | 10.16 | 9.980 | 10.10 | 11,650,141 | +0.04(+0.40%) |
Oct 14, 2009 | 10.01 | 10.11 | 9.950 | 10.06 | 20,278,944 | +0.12(+1.21%) |
Oct 13, 2009 | 9.990 | 10.09 | 9.890 | 9.940 | 16,291,903 | -0.06(-0.60%) |
Oct 12, 2009 | 10.27 | 10.45 | 9.920 | 10.00 | 14,696,790 | -0.29(-2.82%) |
Oct 09, 2009 | 10.21 | 10.35 | 10.17 | 10.29 | 8,185,466 | +0.04(+0.39%) |
Oct 08, 2009 | 10.18 | 10.36 | 10.14 | 10.25 | 15,711,442 | +0.10(+0.99%) |
Oct 07, 2009 | 9.920 | 10.19 | 9.870 | 10.15 | 26,583,840 | +0.20(+2.01%) |
Oct 06, 2009 | 9.730 | 10.07 | 9.730 | 9.950 | 32,624,120 | -0.17(-1.68%) |
Oct 05, 2009 | 10.02 | 10.18 | 9.750 | 10.12 | 20,370,762 | +0.11(+1.10%) |
Oct 02, 2009 | 10.11 | 10.17 | 9.980 | 10.01 | 21,817,336 | -0.24(-2.34%) |