Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.319 | 8.446 | 8.183 | 8.263 | 37,779,840 | -0.08(-0.96%) |
Aug 30, 2010 | 8.502 | 8.558 | 8.342 | 8.342 | 20,529,424 | -0.17(-2.01%) |
Aug 27, 2010 | 8.430 | 8.589 | 8.207 | 8.514 | 29,226,984 | +0.12(+1.47%) |
Aug 26, 2010 | 8.566 | 8.613 | 8.374 | 8.390 | 31,755,202 | -0.14(-1.68%) |
Aug 25, 2010 | 8.358 | 8.581 | 8.231 | 8.534 | 40,040,112 | +0.09(+1.11%) |
Aug 24, 2010 | 8.621 | 8.685 | 8.438 | 8.440 | 46,767,756 | -0.32(-3.62%) |
Aug 23, 2010 | 8.852 | 8.940 | 8.725 | 8.757 | 33,057,966 | -0.02(-0.27%) |
Aug 20, 2010 | 8.907 | 9.042 | 8.765 | 8.781 | 34,427,568 | -0.21(-2.38%) |
Aug 19, 2010 | 9.058 | 9.200 | 8.939 | 8.994 | 27,716,550 | -0.02(-0.18%) |
Aug 18, 2010 | 8.986 | 9.129 | 8.931 | 9.010 | 15,906,600 | -0.00(-0.04%) |
Aug 17, 2010 | 8.986 | 9.082 | 8.907 | 9.014 | 19,375,174 | +0.14(+1.56%) |
Aug 16, 2010 | 8.796 | 9.002 | 8.733 | 8.876 | 24,220,072 | +0.03(+0.36%) |
Aug 13, 2010 | 8.804 | 8.979 | 8.796 | 8.844 | 20,083,324 | +0.01(+0.09%) |
Aug 12, 2010 | 8.701 | 8.884 | 8.662 | 8.836 | 35,293,236 | -0.04(-0.44%) |
Aug 11, 2010 | 9.002 | 9.002 | 8.796 | 8.875 | 26,227,134 | -0.25(-2.78%) |
Aug 10, 2010 | 9.311 | 9.351 | 9.014 | 9.129 | 31,827,600 | -0.27(-2.86%) |
Aug 09, 2010 | 9.469 | 9.477 | 9.287 | 9.398 | 11,666,451 | +0.02(+0.25%) |
Aug 06, 2010 | 9.264 | 9.398 | 9.232 | 9.374 | 20,068,648 | +0.02(+0.25%) |
Aug 05, 2010 | 9.390 | 9.477 | 9.264 | 9.351 | 18,415,060 | -0.05(-0.51%) |
Aug 04, 2010 | 9.406 | 9.517 | 9.224 | 9.398 | 22,221,346 | +0.04(+0.42%) |
Aug 03, 2010 | 9.398 | 9.430 | 9.224 | 9.359 | 29,856,318 | -0.15(-1.58%) |
Aug 02, 2010 | 9.501 | 9.620 | 9.454 | 9.509 | 25,509,944 | +0.17(+1.78%) |
Jul 30, 2010 | 9.414 | 9.438 | 9.232 | 9.343 | 33,177,734 | -0.11(-1.17%) |
Jul 29, 2010 | 9.778 | 9.810 | 9.327 | 9.454 | 45,930,148 | -0.32(-3.32%) |
Jul 28, 2010 | 10.000 | 10.02 | 9.707 | 9.778 | 23,164,882 | -0.21(-2.06%) |
Jul 27, 2010 | 9.960 | 10.03 | 9.739 | 9.984 | 24,075,216 | +0.04(+0.40%) |
Jul 26, 2010 | 9.889 | 10.00 | 9.731 | 9.945 | 19,756,622 | +0.04(+0.40%) |
Jul 23, 2010 | 9.810 | 9.937 | 9.699 | 9.905 | 17,952,784 | +0.05(+0.48%) |
Jul 22, 2010 | 9.770 | 9.984 | 9.762 | 9.857 | 27,612,928 | +0.20(+2.05%) |
Jul 21, 2010 | 9.976 | 10.06 | 9.636 | 9.659 | 37,791,912 | -0.11(-1.13%) |
Jul 20, 2010 | 9.596 | 9.794 | 9.414 | 9.770 | 28,730,240 | -0.03(-0.31%) |
Jul 19, 2010 | 9.699 | 9.818 | 9.652 | 9.800 | 16,805,730 | +0.15(+1.54%) |
Jul 16, 2010 | 9.834 | 9.857 | 9.644 | 9.652 | 25,988,284 | -0.21(-2.17%) |
Jul 15, 2010 | 9.905 | 9.952 | 9.715 | 9.865 | 24,871,014 | -0.06(-0.56%) |
Jul 14, 2010 | 10.03 | 10.12 | 9.865 | 9.921 | 26,458,446 | +0.01(+0.08%) |
Jul 13, 2010 | 9.897 | 9.992 | 9.865 | 9.913 | 29,333,044 | +0.17(+1.71%) |
Jul 12, 2010 | 9.659 | 9.873 | 9.644 | 9.747 | 17,270,592 | +0.01(+0.08%) |
Jul 09, 2010 | 9.620 | 9.747 | 9.509 | 9.739 | 23,602,150 | +0.15(+1.57%) |
Jul 08, 2010 | 9.739 | 9.745 | 9.434 | 9.588 | 33,371,954 | -0.06(-0.66%) |
Jul 07, 2010 | 9.374 | 9.667 | 9.275 | 9.652 | 33,279,026 | +0.32(+3.48%) |
Jul 06, 2010 | 9.596 | 9.636 | 9.192 | 9.327 | 38,094,312 | -0.17(-1.83%) |
Jul 02, 2010 | 9.525 | 9.588 | 9.311 | 9.501 | 26,780,328 | +0.00(+0.00%) |
Jul 01, 2010 | 9.509 | 9.644 | 9.287 | 9.501 | 34,490,700 | -0.02(-0.17%) |
Jun 30, 2010 | 9.739 | 9.873 | 9.501 | 9.517 | 32,564,428 | -0.24(-2.44%) |
Jun 29, 2010 | 10.02 | 10.02 | 9.699 | 9.755 | 37,185,984 | -0.49(-4.83%) |
Jun 25, 2010 | 10.10 | 10.30 | 9.897 | 10.25 | 61,008,240 | +0.15(+1.45%) |
Jun 24, 2010 | 10.32 | 10.35 | 10.03 | 10.10 | 24,347,802 | -0.28(-2.74%) |
Jun 23, 2010 | 10.40 | 10.53 | 10.21 | 10.39 | 22,148,006 | +0.05(+0.46%) |
Jun 22, 2010 | 10.55 | 10.69 | 10.30 | 10.34 | 20,573,100 | -0.16(-1.51%) |
Jun 21, 2010 | 10.70 | 10.72 | 10.42 | 10.50 | 18,206,722 | -0.06(-0.60%) |
Jun 18, 2010 | 10.61 | 10.69 | 10.49 | 10.56 | 19,335,344 | -0.05(-0.45%) |
Jun 17, 2010 | 10.69 | 10.69 | 10.36 | 10.61 | 19,399,960 | +0.01(+0.07%) |
Jun 16, 2010 | 10.45 | 10.68 | 10.37 | 10.60 | 23,585,988 | +0.10(+0.98%) |
Jun 15, 2010 | 10.06 | 10.53 | 10.02 | 10.50 | 32,014,046 | +0.45(+4.49%) |
Jun 14, 2010 | 10.13 | 10.23 | 10.02 | 10.05 | 21,839,966 | +0.00(+0.00%) |
Jun 11, 2010 | 9.818 | 10.12 | 9.790 | 10.05 | 20,762,004 | +0.13(+1.28%) |
Jun 10, 2010 | 9.786 | 10.000 | 9.755 | 9.921 | 27,693,326 | +0.27(+2.79%) |
Jun 09, 2010 | 9.826 | 10.03 | 9.604 | 9.652 | 24,316,704 | -0.12(-1.22%) |
Jun 08, 2010 | 9.683 | 9.786 | 9.485 | 9.770 | 22,927,320 | +0.13(+1.31%) |
Jun 07, 2010 | 9.992 | 10.08 | 9.636 | 9.644 | 24,001,294 | -0.30(-3.06%) |
Jun 04, 2010 | 10.05 | 10.29 | 9.897 | 9.948 | 26,230,334 | -0.37(-3.57%) |
Jun 03, 2010 | 10.19 | 10.36 | 10.13 | 10.32 | 25,153,282 | +0.14(+1.40%) |
Jun 02, 2010 | 10.03 | 10.19 | 9.921 | 10.17 | 24,714,958 | +0.21(+2.06%) |
Jun 01, 2010 | 10.16 | 10.29 | 9.960 | 9.968 | 26,130,938 | -0.26(-2.55%) |
May 28, 2010 | 10.35 | 10.37 | 10.10 | 10.23 | 21,763,178 | -0.12(-1.15%) |
May 27, 2010 | 10.13 | 10.38 | 10.13 | 10.35 | 27,334,600 | +0.44(+4.39%) |
May 26, 2010 | 10.10 | 10.25 | 9.910 | 9.913 | 30,544,402 | -0.12(-1.18%) |
May 25, 2010 | 9.612 | 10.05 | 9.541 | 10.03 | 32,774,228 | +0.14(+1.44%) |
May 24, 2010 | 9.921 | 10.06 | 9.826 | 9.889 | 25,796,332 | -0.13(-1.26%) |
May 21, 2010 | 9.701 | 10.17 | 9.685 | 10.02 | 52,336,336 | +0.02(+0.24%) |
May 20, 2010 | 9.835 | 10.27 | 9.717 | 9.992 | 59,258,588 | -0.26(-2.53%) |
May 19, 2010 | 10.16 | 10.40 | 10.06 | 10.25 | 45,872,300 | +0.06(+0.62%) |
May 18, 2010 | 10.53 | 10.59 | 10.14 | 10.19 | 32,096,778 | -0.19(-1.82%) |
May 17, 2010 | 10.20 | 10.43 | 10.08 | 10.38 | 23,421,882 | +0.18(+1.78%) |
May 14, 2010 | 10.36 | 10.36 | 10.04 | 10.20 | 34,609,624 | -0.22(-2.12%) |
May 13, 2010 | 10.77 | 10.83 | 10.35 | 10.42 | 28,842,028 | -0.43(-3.92%) |
May 12, 2010 | 10.58 | 10.87 | 10.54 | 10.84 | 41,813,188 | +0.32(+3.07%) |
May 11, 2010 | 10.60 | 10.72 | 10.20 | 10.52 | 47,676,252 | +0.13(+1.29%) |
May 10, 2010 | 10.19 | 10.54 | 10.12 | 10.39 | 35,430,400 | +0.54(+5.52%) |
May 07, 2010 | 9.953 | 10.03 | 9.472 | 9.843 | 48,767,124 | -0.17(-1.65%) |
May 06, 2010 | 10.33 | 10.52 | 9.441 | 10.01 | 55,867,712 | -0.40(-3.86%) |
May 05, 2010 | 10.46 | 10.61 | 10.30 | 10.41 | 33,211,692 | -0.13(-1.27%) |
May 04, 2010 | 10.88 | 10.88 | 10.38 | 10.54 | 47,326,120 | -0.48(-4.36%) |
May 03, 2010 | 10.91 | 11.10 | 10.84 | 11.02 | 22,169,750 | +0.17(+1.60%) |
Apr 30, 2010 | 11.27 | 11.27 | 10.83 | 10.85 | 32,892,760 | -0.38(-3.37%) |
Apr 29, 2010 | 11.10 | 11.24 | 11.03 | 11.23 | 26,540,916 | +0.17(+1.50%) |
Apr 28, 2010 | 11.04 | 11.15 | 10.91 | 11.06 | 30,476,976 | +0.09(+0.86%) |
Apr 27, 2010 | 11.27 | 11.33 | 10.94 | 10.97 | 38,236,820 | -0.34(-2.99%) |
Apr 26, 2010 | 11.38 | 11.47 | 11.26 | 11.31 | 21,933,744 | -0.09(-0.76%) |
Apr 23, 2010 | 11.31 | 11.40 | 11.17 | 11.39 | 30,103,028 | +0.08(+0.70%) |
Apr 22, 2010 | 11.20 | 11.35 | 11.00 | 11.31 | 42,060,032 | -0.05(-0.42%) |
Apr 21, 2010 | 11.39 | 11.42 | 11.11 | 11.36 | 24,416,440 | -0.02(-0.21%) |
Apr 20, 2010 | 11.31 | 11.39 | 11.20 | 11.39 | 23,466,774 | +0.13(+1.12%) |
Apr 19, 2010 | 11.22 | 11.33 | 11.02 | 11.26 | 32,631,756 | -0.05(-0.42%) |
Apr 16, 2010 | 11.24 | 11.38 | 11.17 | 11.31 | 42,884,100 | +0.02(+0.14%) |
Apr 15, 2010 | 11.38 | 11.41 | 11.23 | 11.29 | 29,166,298 | -0.06(-0.49%) |
Apr 14, 2010 | 11.06 | 11.42 | 11.02 | 11.35 | 57,661,852 | +0.48(+4.42%) |
Apr 13, 2010 | 10.71 | 10.90 | 10.68 | 10.87 | 36,037,068 | +0.13(+1.25%) |
Apr 12, 2010 | 10.63 | 10.82 | 10.57 | 10.73 | 30,748,568 | +0.13(+1.23%) |
Apr 09, 2010 | 10.52 | 10.61 | 10.48 | 10.60 | 19,618,228 | +0.10(+0.94%) |
Apr 08, 2010 | 10.63 | 10.63 | 10.47 | 10.50 | 37,050,780 | -0.19(-1.77%) |
Apr 07, 2010 | 10.61 | 10.80 | 10.53 | 10.69 | 26,505,456 | +0.08(+0.74%) |
Apr 06, 2010 | 10.57 | 10.67 | 10.54 | 10.61 | 20,844,166 | -0.03(-0.30%) |
Apr 05, 2010 | 10.57 | 10.72 | 10.53 | 10.65 | 37,249,464 | +0.13(+1.27%) |
Apr 01, 2010 | 10.73 | 10.51 | 10.51 | 10.51 | 47,130,360 | -0.09(-0.87%) |
Mar 31, 2010 | 10.58 | 10.83 | 10.57 | 10.60 | 51,820,676 | +0.01(+0.13%) |
Mar 30, 2010 | 10.54 | 10.71 | 10.42 | 10.59 | 49,979,868 | +0.11(+1.05%) |
Mar 29, 2010 | 10.46 | 10.59 | 10.41 | 10.48 | 35,338,744 | +0.08(+0.76%) |
Mar 26, 2010 | 10.46 | 10.59 | 10.24 | 10.40 | 38,217,892 | +0.04(+0.38%) |
Mar 25, 2010 | 10.31 | 10.54 | 10.31 | 10.36 | 48,613,736 | +0.13(+1.23%) |
Mar 24, 2010 | 10.38 | 10.42 | 10.17 | 10.24 | 43,346,040 | -0.19(-1.78%) |
Mar 23, 2010 | 10.09 | 10.49 | 10.08 | 10.42 | 50,354,800 | +0.36(+3.56%) |
Mar 22, 2010 | 9.795 | 10.09 | 9.756 | 10.06 | 33,346,242 | +0.23(+2.32%) |
Mar 19, 2010 | 9.976 | 10.01 | 9.740 | 9.835 | 31,454,432 | -0.11(-1.11%) |
Mar 18, 2010 | 9.976 | 10.06 | 9.866 | 9.945 | 23,732,766 | -0.02(-0.24%) |
Mar 17, 2010 | 9.843 | 9.992 | 9.803 | 9.969 | 35,271,864 | +0.17(+1.69%) |
Mar 16, 2010 | 9.630 | 9.835 | 9.606 | 9.803 | 37,822,240 | +0.17(+1.80%) |
Mar 15, 2010 | 9.575 | 9.709 | 9.543 | 9.630 | 30,048,436 | -0.10(-1.05%) |
Mar 12, 2010 | 9.882 | 9.882 | 9.685 | 9.732 | 31,838,558 | -0.04(-0.40%) |
Mar 11, 2010 | 9.843 | 9.858 | 9.669 | 9.772 | 38,853,856 | -0.09(-0.96%) |
Mar 10, 2010 | 9.677 | 9.882 | 9.654 | 9.866 | 44,578,516 | +0.19(+1.95%) |
Mar 09, 2010 | 9.685 | 9.776 | 9.638 | 9.677 | 31,193,824 | -0.06(-0.57%) |
Mar 08, 2010 | 9.858 | 9.866 | 9.693 | 9.732 | 37,725,916 | +0.06(+0.57%) |
Mar 05, 2010 | 9.709 | 9.787 | 9.630 | 9.677 | 30,472,296 | +0.02(+0.24%) |
Mar 04, 2010 | 9.764 | 9.827 | 9.520 | 9.654 | 34,822,636 | -0.10(-1.05%) |
Mar 03, 2010 | 9.803 | 9.882 | 9.717 | 9.756 | 21,627,452 | -0.02(-0.24%) |
Mar 02, 2010 | 9.882 | 9.953 | 9.724 | 9.780 | 28,475,300 | -0.06(-0.64%) |
Mar 01, 2010 | 9.685 | 9.843 | 9.677 | 9.843 | 20,910,456 | +0.20(+2.12%) |
Feb 26, 2010 | 9.661 | 9.685 | 9.472 | 9.638 | 20,170,704 | +0.02(+0.16%) |
Feb 25, 2010 | 9.504 | 9.646 | 9.402 | 9.622 | 27,619,974 | -0.04(-0.41%) |
Feb 24, 2010 | 9.512 | 9.780 | 9.488 | 9.661 | 32,542,298 | +0.20(+2.16%) |
Feb 23, 2010 | 9.803 | 9.827 | 9.402 | 9.457 | 38,400,764 | -0.35(-3.53%) |
Feb 22, 2010 | 9.868 | 9.909 | 9.756 | 9.803 | 28,825,930 | +0.01(+0.08%) |
Feb 19, 2010 | 9.889 | 9.905 | 9.678 | 9.795 | 37,125,788 | -0.14(-1.42%) |
Feb 18, 2010 | 10.01 | 10.02 | 9.646 | 9.936 | 57,675,616 | -0.24(-2.39%) |
Feb 17, 2010 | 10.26 | 10.30 | 9.991 | 10.18 | 32,151,300 | +0.03(+0.31%) |
Feb 16, 2010 | 9.929 | 10.16 | 9.842 | 10.15 | 27,645,278 | +0.38(+3.85%) |
Feb 12, 2010 | 9.639 | 9.772 | 9.772 | 9.772 | 30,306,048 | +0.00(+0.00%) |
Feb 11, 2010 | 9.576 | 9.819 | 9.451 | 9.772 | 23,465,312 | +0.19(+1.96%) |
Feb 10, 2010 | 9.560 | 9.650 | 9.482 | 9.584 | 21,966,296 | +0.06(+0.66%) |
Feb 09, 2010 | 9.592 | 9.717 | 9.435 | 9.521 | 26,904,934 | +0.06(+0.66%) |
Feb 08, 2010 | 9.599 | 9.662 | 9.427 | 9.458 | 22,939,996 | -0.13(-1.31%) |
Feb 05, 2010 | 9.247 | 9.615 | 9.153 | 9.584 | 55,873,508 | +0.34(+3.64%) |
Feb 04, 2010 | 9.576 | 9.576 | 9.137 | 9.247 | 51,970,020 | -0.38(-3.91%) |
Feb 03, 2010 | 9.678 | 9.780 | 9.498 | 9.623 | 46,157,612 | -0.18(-1.84%) |
Feb 02, 2010 | 9.866 | 9.866 | 9.678 | 9.803 | 27,468,464 | -0.01(-0.08%) |
Feb 01, 2010 | 9.670 | 9.842 | 9.584 | 9.811 | 25,698,980 | +0.27(+2.79%) |
Jan 29, 2010 | 10.01 | 10.07 | 9.521 | 9.545 | 32,671,296 | -0.34(-3.41%) |
Jan 28, 2010 | 10.25 | 10.26 | 9.678 | 9.882 | 44,678,224 | -0.34(-3.30%) |
Jan 27, 2010 | 9.991 | 10.24 | 9.944 | 10.22 | 38,856,300 | +0.31(+3.08%) |
Jan 26, 2010 | 9.968 | 10.20 | 9.905 | 9.913 | 47,084,980 | +0.01(+0.08%) |
Jan 25, 2010 | 9.921 | 10.14 | 9.866 | 9.905 | 50,747,232 | +0.01(+0.08%) |
Jan 22, 2010 | 10.46 | 10.49 | 9.882 | 9.897 | 61,390,032 | -0.74(-7.00%) |
Jan 21, 2010 | 10.86 | 11.04 | 10.60 | 10.64 | 32,241,040 | -0.17(-1.59%) |
Jan 20, 2010 | 10.84 | 10.88 | 10.70 | 10.81 | 24,527,202 | -0.13(-1.22%) |
Jan 19, 2010 | 10.79 | 10.99 | 10.77 | 10.95 | 18,658,012 | +0.19(+1.75%) |
Jan 15, 2010 | 11.10 | 10.76 | 10.76 | 10.76 | 45,965,944 | -0.49(-4.32%) |
Jan 14, 2010 | 11.14 | 11.27 | 10.99 | 11.24 | 34,353,656 | +0.06(+0.56%) |
Jan 13, 2010 | 11.20 | 11.30 | 10.91 | 11.18 | 32,078,112 | +0.05(+0.49%) |
Jan 12, 2010 | 11.57 | 11.57 | 10.99 | 11.13 | 51,488,276 | -0.53(-4.51%) |
Jan 11, 2010 | 11.63 | 11.71 | 11.32 | 11.65 | 42,964,108 | +0.25(+2.19%) |
Jan 08, 2010 | 11.16 | 11.43 | 11.06 | 11.40 | 52,595,028 | +0.42(+3.87%) |
Jan 07, 2010 | 11.08 | 11.14 | 10.94 | 10.98 | 27,491,656 | -0.12(-1.06%) |
Jan 06, 2010 | 11.15 | 11.28 | 11.05 | 11.10 | 17,488,892 | -0.02(-0.21%) |
Jan 05, 2010 | 11.16 | 11.27 | 11.00 | 11.12 | 19,362,724 | -0.09(-0.77%) |
Jan 04, 2010 | 11.01 | 11.42 | 10.99 | 11.21 | 23,754,982 | +0.28(+2.58%) |
Dec 31, 2009 | 11.01 | 10.92 | 10.92 | 10.92 | 11,523,485 | -0.09(-0.85%) |
Dec 30, 2009 | 10.74 | 11.05 | 10.74 | 11.02 | 13,028,231 | +0.25(+2.33%) |
Dec 29, 2009 | 10.84 | 10.92 | 10.74 | 10.77 | 9,507,648 | -0.09(-0.87%) |
Dec 28, 2009 | 11.00 | 11.03 | 10.77 | 10.86 | 11,693,157 | -0.11(-1.00%) |
Dec 24, 2009 | 10.96 | 10.98 | 10.92 | 10.97 | 7,227,303 | +0.04(+0.36%) |
Dec 23, 2009 | 11.04 | 11.14 | 10.90 | 10.93 | 21,564,812 | +0.01(+0.07%) |
Dec 22, 2009 | 10.89 | 11.01 | 10.88 | 10.92 | 17,788,126 | +0.08(+0.72%) |
Dec 21, 2009 | 10.79 | 10.86 | 10.75 | 10.85 | 16,027,327 | +0.17(+1.62%) |
Dec 18, 2009 | 10.55 | 10.68 | 10.45 | 10.67 | 24,552,110 | +0.21(+2.02%) |
Dec 17, 2009 | 10.59 | 10.66 | 10.46 | 10.46 | 15,261,855 | -0.19(-1.77%) |
Dec 16, 2009 | 10.63 | 10.96 | 10.60 | 10.65 | 37,143,652 | +0.05(+0.44%) |
Dec 15, 2009 | 10.56 | 10.74 | 10.53 | 10.60 | 16,621,693 | -0.02(-0.22%) |
Dec 14, 2009 | 10.56 | 10.65 | 10.43 | 10.63 | 18,408,338 | +0.14(+1.35%) |
Dec 11, 2009 | 10.46 | 10.63 | 10.35 | 10.48 | 16,358,447 | +0.05(+0.53%) |
Dec 10, 2009 | 10.57 | 10.69 | 10.40 | 10.43 | 23,155,150 | -0.14(-1.33%) |
Dec 09, 2009 | 10.38 | 10.57 | 10.30 | 10.57 | 22,076,088 | +0.13(+1.28%) |
Dec 08, 2009 | 10.38 | 10.50 | 10.20 | 10.44 | 22,577,736 | +0.05(+0.53%) |
Dec 07, 2009 | 10.37 | 10.59 | 10.37 | 10.38 | 24,895,794 | -0.05(-0.53%) |
Dec 04, 2009 | 10.37 | 10.63 | 10.23 | 10.44 | 25,599,056 | +0.20(+1.91%) |
Dec 03, 2009 | 10.26 | 10.40 | 10.22 | 10.24 | 22,690,162 | +0.05(+0.54%) |
Dec 02, 2009 | 10.10 | 10.25 | 10.06 | 10.19 | 23,025,404 | +0.09(+0.85%) |
Dec 01, 2009 | 9.733 | 10.15 | 9.717 | 10.10 | 42,412,168 | +0.45(+4.71%) |
Nov 30, 2009 | 9.607 | 9.670 | 9.498 | 9.646 | 18,191,704 | +0.02(+0.16%) |
Nov 27, 2009 | 9.482 | 9.721 | 9.435 | 9.631 | 11,503,684 | -0.11(-1.13%) |
Nov 25, 2009 | 9.686 | 9.787 | 9.639 | 9.740 | 9,969,768 | +0.06(+0.65%) |
Nov 24, 2009 | 9.717 | 9.733 | 9.599 | 9.678 | 18,403,664 | -0.04(-0.40%) |
Nov 23, 2009 | 9.725 | 9.866 | 9.662 | 9.717 | 17,357,222 | +0.09(+0.98%) |
Nov 20, 2009 | 9.701 | 9.733 | 9.560 | 9.623 | 28,598,870 | -0.16(-1.60%) |
Nov 19, 2009 | 9.921 | 9.944 | 9.693 | 9.780 | 22,669,956 | -0.30(-2.95%) |
Nov 18, 2009 | 10.15 | 10.17 | 10.03 | 10.08 | 19,297,774 | -0.06(-0.62%) |
Nov 17, 2009 | 10.17 | 10.25 | 10.07 | 10.14 | 23,117,816 | -0.09(-0.84%) |
Nov 16, 2009 | 10.03 | 10.23 | 10.03 | 10.23 | 26,814,698 | +0.26(+2.59%) |
Nov 13, 2009 | 10.06 | 10.13 | 9.882 | 9.968 | 37,919,132 | -0.08(-0.78%) |
Nov 12, 2009 | 10.18 | 10.38 | 10.01 | 10.05 | 33,969,948 | -0.34(-3.24%) |
Nov 11, 2009 | 10.42 | 10.51 | 10.30 | 10.38 | 45,235,968 | +0.20(+1.92%) |
Nov 10, 2009 | 10.38 | 10.42 | 10.12 | 10.19 | 27,460,872 | +0.02(+0.15%) |
Nov 09, 2009 | 9.913 | 10.23 | 9.850 | 10.17 | 28,224,538 | +0.45(+4.68%) |
Nov 06, 2009 | 9.709 | 9.858 | 9.599 | 9.717 | 17,141,334 | +0.00(+0.00%) |
Nov 05, 2009 | 9.505 | 9.748 | 9.482 | 9.717 | 21,161,894 | +0.36(+3.85%) |
Nov 04, 2009 | 9.466 | 9.521 | 9.349 | 9.356 | 27,509,574 | +0.04(+0.42%) |
Nov 03, 2009 | 9.451 | 9.482 | 9.231 | 9.317 | 39,249,008 | -0.32(-3.33%) |
Nov 02, 2009 | 9.576 | 9.773 | 9.482 | 9.639 | 21,425,772 | +0.08(+0.82%) |
Oct 30, 2009 | 9.960 | 9.976 | 9.529 | 9.560 | 24,913,244 | -0.43(-4.31%) |
Oct 29, 2009 | 9.733 | 10.01 | 9.717 | 9.991 | 20,333,066 | +0.30(+3.07%) |
Oct 28, 2009 | 9.842 | 9.983 | 8.996 | 9.693 | 22,287,618 | -0.20(-1.98%) |
Oct 27, 2009 | 10.12 | 10.29 | 9.874 | 9.889 | 20,127,354 | -0.24(-2.40%) |
Oct 26, 2009 | 10.16 | 10.38 | 10.07 | 10.13 | 24,111,330 | -0.02(-0.15%) |
Oct 23, 2009 | 10.14 | 10.38 | 10.03 | 10.15 | 23,636,186 | -0.22(-2.12%) |
Oct 22, 2009 | 10.29 | 10.41 | 10.20 | 10.37 | 23,479,672 | +0.09(+0.84%) |
Oct 21, 2009 | 10.52 | 10.71 | 10.25 | 10.28 | 26,487,188 | -0.27(-2.60%) |
Oct 20, 2009 | 10.49 | 10.78 | 10.48 | 10.56 | 19,165,724 | -0.05(-0.52%) |
Oct 19, 2009 | 10.48 | 10.66 | 10.39 | 10.61 | 20,299,672 | +0.13(+1.20%) |
Oct 16, 2009 | 10.52 | 10.59 | 10.30 | 10.48 | 21,829,854 | -0.16(-1.55%) |
Oct 15, 2009 | 10.73 | 10.77 | 10.58 | 10.65 | 20,861,578 | -0.09(-0.87%) |
Oct 14, 2009 | 10.77 | 10.77 | 10.51 | 10.74 | 38,892,360 | +0.21(+2.01%) |
Oct 13, 2009 | 10.73 | 10.74 | 10.50 | 10.53 | 25,103,074 | -0.14(-1.32%) |
Oct 12, 2009 | 10.61 | 10.85 | 10.39 | 10.67 | 38,909,048 | +0.31(+3.03%) |
Oct 09, 2009 | 10.22 | 10.37 | 10.12 | 10.36 | 32,128,326 | +0.11(+1.07%) |
Oct 08, 2009 | 10.23 | 10.30 | 10.05 | 10.25 | 29,577,490 | +0.05(+0.54%) |
Oct 07, 2009 | 10.30 | 10.30 | 10.13 | 10.20 | 15,924,855 | -0.11(-1.06%) |
Oct 06, 2009 | 10.12 | 10.39 | 10.12 | 10.30 | 24,708,330 | +0.31(+3.06%) |
Oct 05, 2009 | 10.03 | 10.04 | 9.827 | 9.999 | 36,792,828 | +0.06(+0.63%) |
Oct 02, 2009 | 9.991 | 10.06 | 9.897 | 9.936 | 31,349,086 | -0.16(-1.63%) |
Oct 01, 2009 | 10.48 | 10.59 | 10.09 | 10.10 | 36,837,312 | -0.38(-3.66%) |
Sep 30, 2009 | 10.52 | 10.61 | 10.25 | 10.48 | 29,893,988 | +0.08(+0.75%) |
Sep 29, 2009 | 10.59 | 10.61 | 10.38 | 10.41 | 18,618,248 | -0.17(-1.63%) |
Sep 28, 2009 | 10.52 | 10.69 | 10.51 | 10.58 | 22,733,234 | +0.31(+3.05%) |
Sep 25, 2009 | 10.16 | 10.30 | 10.11 | 10.27 | 24,858,756 | +0.06(+0.61%) |
Sep 24, 2009 | 10.41 | 10.42 | 10.02 | 10.20 | 29,968,600 | -0.17(-1.66%) |
Sep 23, 2009 | 10.56 | 10.58 | 10.35 | 10.38 | 31,646,162 | -0.02(-0.23%) |
Sep 22, 2009 | 10.07 | 10.45 | 10.05 | 10.40 | 42,731,140 | +0.48(+4.82%) |
Sep 21, 2009 | 10.07 | 10.08 | 9.842 | 9.921 | 55,685,224 | -0.29(-2.84%) |
Sep 18, 2009 | 10.23 | 10.34 | 10.15 | 10.21 | 30,255,626 | +0.00(+0.00%) |
Sep 17, 2009 | 10.45 | 10.47 | 10.12 | 10.21 | 40,866,196 | -0.28(-2.69%) |
Sep 16, 2009 | 10.56 | 10.58 | 10.41 | 10.49 | 34,534,184 | +0.03(+0.30%) |
Sep 15, 2009 | 10.46 | 10.50 | 10.30 | 10.46 | 27,000,762 | +0.04(+0.38%) |
Sep 14, 2009 | 10.49 | 10.57 | 10.30 | 10.42 | 33,806,140 | -0.16(-1.55%) |
Sep 11, 2009 | 10.74 | 10.85 | 10.54 | 10.59 | 21,963,214 | -0.10(-0.95%) |
Sep 10, 2009 | 10.91 | 10.96 | 10.60 | 10.69 | 37,289,884 | -0.20(-1.87%) |
Sep 09, 2009 | 10.69 | 10.91 | 10.60 | 10.89 | 22,043,414 | +0.17(+1.61%) |
Sep 08, 2009 | 10.60 | 10.73 | 10.50 | 10.72 | 19,961,564 | +0.18(+1.71%) |
Sep 04, 2009 | 10.41 | 10.54 | 10.32 | 10.54 | 15,593,078 | +0.24(+2.28%) |
Sep 03, 2009 | 10.22 | 10.33 | 10.11 | 10.30 | 19,341,342 | +0.14(+1.39%) |
Sep 02, 2009 | 10.05 | 10.21 | 9.991 | 10.16 | 26,703,358 | +0.03(+0.31%) |