Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.351 | 8.424 | 8.284 | 8.351 | 79,104,256 | -0.05(-0.60%) |
Jul 29, 2010 | 8.451 | 8.585 | 8.362 | 8.401 | 8,749 | +0.05(+0.60%) |
Jul 28, 2010 | 8.351 | 8.596 | 8.323 | 8.351 | 16,246 | -0.15(-1.77%) |
Jul 27, 2010 | 8.502 | 8.552 | 8.346 | 8.502 | 51,951 | +0.14(+1.66%) |
Jul 26, 2010 | 8.145 | 8.401 | 8.134 | 8.362 | 99,671,784 | +0.24(+3.02%) |
Jul 23, 2010 | 8.212 | 8.240 | 8.012 | 8.117 | 95,559,416 | -0.13(-1.55%) |
Jul 22, 2010 | 8.134 | 8.279 | 8.123 | 8.245 | 48,839 | +0.17(+2.14%) |
Jul 21, 2010 | 8.101 | 8.195 | 8.028 | 8.073 | 75,951,016 | -0.03(-0.34%) |
Jul 20, 2010 | 8.101 | 8.156 | 8.039 | 8.101 | 84,668,400 | -0.10(-1.22%) |
Jul 19, 2010 | 8.140 | 8.262 | 8.117 | 8.201 | 58,742,916 | +0.09(+1.17%) |
Jul 16, 2010 | 8.106 | 8.318 | 8.101 | 8.106 | 85,833,256 | -0.17(-2.08%) |
Jul 15, 2010 | 8.268 | 8.312 | 8.156 | 8.279 | 78,348,816 | +0.02(+0.20%) |
Jul 14, 2010 | 8.201 | 8.329 | 8.156 | 8.262 | 113,890 | +0.03(+0.34%) |
Jul 13, 2010 | 8.234 | 8.407 | 8.218 | 8.234 | 79,066 | -0.08(-0.94%) |
Jul 12, 2010 | 8.201 | 8.318 | 8.179 | 8.312 | 68,905,568 | +0.09(+1.08%) |
Jul 09, 2010 | 8.223 | 8.273 | 8.145 | 8.223 | 58,591,716 | -0.03(-0.34%) |
Jul 08, 2010 | 8.229 | 8.340 | 8.140 | 8.251 | 56,630 | +0.11(+1.37%) |
Jul 07, 2010 | 7.967 | 8.145 | 7.906 | 8.140 | 97,451,512 | +0.18(+2.31%) |
Jul 06, 2010 | 7.978 | 8.023 | 7.874 | 7.956 | 46,067 | +0.08(+1.06%) |
Jul 02, 2010 | 7.872 | 7.995 | 7.850 | 7.872 | 73,200,136 | -0.04(-0.49%) |
Jul 01, 2010 | 7.878 | 7.978 | 7.794 | 7.911 | 121,923,512 | -0.03(-0.35%) |
Jun 30, 2010 | 7.939 | 8.062 | 7.889 | 7.939 | 61,526 | -0.01(-0.14%) |
Jun 29, 2010 | 8.034 | 8.062 | 7.895 | 7.950 | 83,524 | -0.20(-2.46%) |
Jun 25, 2010 | 8.151 | 8.190 | 8.017 | 8.151 | 105,315,688 | +0.10(+1.24%) |
Jun 24, 2010 | 8.140 | 8.201 | 8.000 | 8.051 | 144,667 | -0.23(-2.82%) |
Jun 23, 2010 | 8.340 | 8.340 | 8.245 | 8.284 | 180,945 | -0.05(-0.60%) |
Jun 22, 2010 | 8.435 | 8.485 | 8.335 | 8.335 | 140,079 | -0.07(-0.86%) |
Jun 21, 2010 | 8.552 | 8.563 | 8.357 | 8.407 | 82,080,472 | -0.06(-0.72%) |
Jun 18, 2010 | 8.468 | 8.657 | 8.400 | 8.468 | 125,415,464 | -0.14(-1.68%) |
Jun 17, 2010 | 8.591 | 8.613 | 8.424 | 8.613 | 2,464 | -0.01(-0.06%) |
Jun 16, 2010 | 8.618 | 8.669 | 8.552 | 8.618 | 68,116,376 | -0.02(-0.26%) |
Jun 15, 2010 | 8.641 | 8.646 | 8.518 | 8.641 | 10,582 | +0.11(+1.24%) |
Jun 14, 2010 | 8.663 | 8.685 | 8.518 | 8.535 | 92,071,600 | -0.07(-0.84%) |
Jun 11, 2010 | 8.479 | 8.641 | 8.463 | 8.607 | 135,826,608 | +0.31(+3.69%) |
Jun 10, 2010 | 8.301 | 8.412 | 8.156 | 8.301 | 278,226 | +0.22(+2.69%) |
Jun 09, 2010 | 8.151 | 8.212 | 8.012 | 8.084 | 155,468,416 | -0.01(-0.07%) |
Jun 08, 2010 | 8.090 | 8.112 | 7.989 | 8.090 | 2,155 | +0.01(+0.07%) |
Jun 07, 2010 | 8.262 | 8.290 | 8.073 | 8.084 | 123,479,200 | -0.13(-1.59%) |
Jun 04, 2010 | 8.206 | 8.373 | 8.167 | 8.215 | 139,988,528 | -0.27(-3.13%) |
Jun 03, 2010 | 8.485 | 8.541 | 8.418 | 8.481 | 61,491,208 | +0.02(+0.21%) |
Jun 02, 2010 | 8.463 | 8.474 | 8.307 | 8.463 | 88,982,048 | +0.12(+1.40%) |
Jun 01, 2010 | 8.440 | 8.585 | 8.329 | 8.346 | 34,288 | -0.13(-1.58%) |
May 28, 2010 | 8.479 | 8.680 | 8.474 | 8.479 | 110,251,352 | -0.08(-0.91%) |
May 27, 2010 | 8.541 | 8.602 | 8.444 | 8.557 | 120,288,776 | +0.14(+1.72%) |
May 26, 2010 | 8.412 | 8.579 | 8.351 | 8.412 | 109,802 | +0.03(+0.33%) |
May 25, 2010 | 8.323 | 8.407 | 8.212 | 8.385 | 73,606 | -0.09(-1.05%) |
May 24, 2010 | 8.507 | 8.563 | 8.435 | 8.474 | 97,303,896 | -0.10(-1.17%) |
May 21, 2010 | 8.346 | 8.585 | 8.329 | 8.574 | 183,989,408 | -0.04(-0.52%) |
May 20, 2010 | 8.526 | 8.674 | 8.474 | 8.618 | 524,433 | -0.19(-2.15%) |
May 19, 2010 | 8.769 | 8.875 | 8.685 | 8.808 | 147,377,728 | +0.00(+0.00%) |
May 18, 2010 | 8.986 | 9.047 | 8.785 | 8.808 | 442,591 | -0.22(-2.41%) |
May 17, 2010 | 9.019 | 9.058 | 8.785 | 9.025 | 177,495,680 | +0.01(+0.06%) |
May 14, 2010 | 9.019 | 9.209 | 8.941 | 9.019 | 112,570,256 | -0.20(-2.17%) |
May 13, 2010 | 9.376 | 9.431 | 9.209 | 9.220 | 121,069,320 | -0.22(-2.36%) |
May 12, 2010 | 9.454 | 9.515 | 9.309 | 9.442 | 96,129,056 | -0.03(-0.29%) |
May 11, 2010 | 9.504 | 9.570 | 9.442 | 9.470 | 114,599 | +0.01(+0.06%) |
May 10, 2010 | 9.431 | 9.493 | 9.376 | 9.465 | 146,560,128 | +0.30(+3.28%) |
May 07, 2010 | 9.298 | 9.360 | 9.120 | 9.164 | 192,009,296 | -0.34(-3.57%) |
May 06, 2010 | 9.554 | 9.583 | 8.824 | 9.504 | 5,388 | -0.02(-0.18%) |
May 05, 2010 | 9.598 | 9.654 | 9.504 | 9.520 | 178,335,776 | +0.01(+0.12%) |
May 04, 2010 | 9.449 | 9.581 | 9.399 | 9.509 | 416,158 | +0.19(+2.07%) |
May 03, 2010 | 9.256 | 9.366 | 9.157 | 9.316 | 130,533,880 | +0.10(+1.14%) |
Apr 30, 2010 | 9.360 | 9.366 | 9.190 | 9.212 | 92,697,992 | -0.08(-0.83%) |
Apr 29, 2010 | 9.162 | 9.372 | 9.162 | 9.289 | 122,497,424 | +0.18(+2.00%) |
Apr 28, 2010 | 9.074 | 9.168 | 9.030 | 9.107 | 110,101,064 | +0.04(+0.43%) |
Apr 27, 2010 | 9.206 | 9.283 | 9.035 | 9.068 | 665,250 | -0.20(-2.14%) |
Apr 26, 2010 | 9.289 | 9.349 | 9.200 | 9.267 | 151,505,200 | -0.05(-0.53%) |
Apr 23, 2010 | 9.052 | 9.372 | 9.035 | 9.316 | 178,445,744 | +0.24(+2.61%) |
Apr 22, 2010 | 9.091 | 9.124 | 8.997 | 9.080 | 126,541,368 | -0.07(-0.72%) |
Apr 21, 2010 | 9.146 | 9.267 | 9.057 | 9.146 | 1,010,180 | -0.09(-0.95%) |
Apr 20, 2010 | 9.272 | 9.294 | 9.217 | 9.234 | 69,693 | -0.02(-0.18%) |
Apr 19, 2010 | 9.223 | 9.267 | 9.146 | 9.250 | 119,662,528 | -0.01(-0.06%) |
Apr 16, 2010 | 9.355 | 9.372 | 9.256 | 9.256 | 137,079,664 | -0.10(-1.12%) |
Apr 15, 2010 | 9.394 | 9.454 | 9.344 | 9.360 | 108,183,808 | -0.04(-0.47%) |
Apr 14, 2010 | 9.465 | 9.465 | 9.333 | 9.405 | 174,025,216 | -0.06(-0.64%) |
Apr 13, 2010 | 9.482 | 9.504 | 9.421 | 9.465 | 120,070,312 | -0.06(-0.64%) |
Apr 12, 2010 | 9.542 | 9.548 | 9.471 | 9.526 | 89,379,680 | +0.02(+0.23%) |
Apr 09, 2010 | 9.476 | 9.537 | 9.460 | 9.504 | 79,866,960 | +0.06(+0.64%) |
Apr 08, 2010 | 9.405 | 9.454 | 9.377 | 9.443 | 95,456,080 | +0.04(+0.41%) |
Apr 07, 2010 | 9.377 | 9.432 | 9.360 | 9.405 | 153,440,784 | +0.06(+0.65%) |
Apr 06, 2010 | 9.333 | 9.394 | 9.289 | 9.344 | 140,823,696 | +0.04(+0.41%) |
Apr 05, 2010 | 9.443 | 9.443 | 9.283 | 9.305 | 124,677,256 | -0.10(-1.11%) |
Apr 01, 2010 | 9.482 | 9.410 | 9.410 | 9.410 | 125,452,232 | -0.04(-0.41%) |
Mar 31, 2010 | 9.465 | 9.515 | 9.416 | 9.449 | 107,145,824 | -0.06(-0.64%) |
Mar 30, 2010 | 9.542 | 9.581 | 9.438 | 9.509 | 75,929,904 | -0.01(-0.12%) |
Mar 29, 2010 | 9.476 | 9.553 | 9.443 | 9.520 | 88,459,608 | +0.08(+0.82%) |
Mar 26, 2010 | 9.564 | 9.575 | 9.421 | 9.443 | 98,344,872 | -0.14(-1.44%) |
Mar 25, 2010 | 9.774 | 9.796 | 9.559 | 9.581 | 87,482,080 | -0.12(-1.25%) |
Mar 24, 2010 | 9.702 | 9.757 | 9.664 | 9.702 | 134,316,480 | +0.04(+0.40%) |
Mar 23, 2010 | 9.520 | 9.686 | 9.476 | 9.664 | 134,122,776 | +0.30(+3.24%) |
Mar 22, 2010 | 9.366 | 9.504 | 9.355 | 9.360 | 128,990,672 | +0.04(+0.47%) |
Mar 19, 2010 | 9.531 | 9.531 | 9.256 | 9.316 | 205,537,040 | -0.18(-1.86%) |
Mar 18, 2010 | 9.553 | 9.559 | 9.432 | 9.493 | 92,396,896 | +0.01(+0.12%) |
Mar 17, 2010 | 9.509 | 9.537 | 9.454 | 9.482 | 102,789,240 | -0.03(-0.29%) |
Mar 16, 2010 | 9.542 | 9.575 | 9.427 | 9.509 | 96,495,504 | +0.00(+0.00%) |
Mar 15, 2010 | 9.438 | 9.520 | 9.438 | 9.509 | 79,748,048 | +0.10(+1.05%) |
Mar 12, 2010 | 9.471 | 9.493 | 9.360 | 9.410 | 155,095,520 | -0.12(-1.21%) |
Mar 11, 2010 | 9.432 | 9.542 | 9.421 | 9.526 | 89,140,672 | +0.08(+0.82%) |
Mar 10, 2010 | 9.482 | 9.559 | 9.427 | 9.449 | 102,191,264 | -0.04(-0.46%) |
Mar 09, 2010 | 9.515 | 9.542 | 9.449 | 9.493 | 99,001,584 | -0.09(-0.92%) |
Mar 08, 2010 | 9.691 | 9.697 | 9.515 | 9.581 | 88,443,104 | -0.05(-0.51%) |
Mar 05, 2010 | 9.575 | 9.641 | 9.493 | 9.630 | 117,451,616 | +0.08(+0.87%) |
Mar 04, 2010 | 9.542 | 9.586 | 9.487 | 9.548 | 103,308,864 | +0.01(+0.06%) |
Mar 03, 2010 | 9.614 | 9.694 | 9.482 | 9.542 | 197,959,312 | -0.15(-1.59%) |
Mar 02, 2010 | 9.845 | 9.851 | 9.669 | 9.697 | 117,356,280 | -0.08(-0.85%) |
Mar 01, 2010 | 9.702 | 9.840 | 9.691 | 9.779 | 82,810,112 | +0.11(+1.14%) |
Feb 26, 2010 | 9.746 | 9.812 | 9.641 | 9.669 | 107,520,776 | -0.08(-0.79%) |
Feb 25, 2010 | 9.680 | 9.768 | 9.603 | 9.746 | 97,030,176 | -0.07(-0.67%) |
Feb 24, 2010 | 9.774 | 9.928 | 9.697 | 9.812 | 122,921,640 | +0.08(+0.79%) |
Feb 23, 2010 | 9.829 | 9.884 | 9.702 | 9.735 | 86,893,672 | -0.15(-1.56%) |
Feb 22, 2010 | 9.906 | 10.000 | 9.796 | 9.889 | 105,277,848 | -0.02(-0.22%) |
Feb 19, 2010 | 9.818 | 9.972 | 9.768 | 9.911 | 91,950,976 | +0.22(+2.24%) |
Feb 18, 2010 | 9.741 | 9.779 | 9.669 | 9.694 | 103,674,304 | -0.04(-0.42%) |
Feb 17, 2010 | 9.834 | 9.840 | 9.658 | 9.735 | 105,735,576 | -0.03(-0.28%) |
Feb 16, 2010 | 9.895 | 9.961 | 9.702 | 9.763 | 114,861,152 | -0.04(-0.45%) |
Feb 12, 2010 | 9.834 | 9.807 | 9.807 | 9.807 | 91,374,184 | -0.04(-0.39%) |
Feb 11, 2010 | 9.779 | 9.933 | 9.708 | 9.845 | 99,271,208 | +0.07(+0.73%) |
Feb 10, 2010 | 9.873 | 9.906 | 9.715 | 9.774 | 108,827,392 | -0.08(-0.78%) |
Feb 09, 2010 | 9.845 | 10.000 | 9.724 | 9.851 | 128,827,576 | +0.04(+0.39%) |
Feb 08, 2010 | 9.867 | 9.917 | 9.763 | 9.812 | 100,971,496 | -0.08(-0.84%) |
Feb 05, 2010 | 9.867 | 10.02 | 9.697 | 9.895 | 164,084,464 | -0.04(-0.39%) |
Feb 04, 2010 | 10.11 | 10.16 | 9.922 | 9.933 | 171,019,184 | -0.33(-3.17%) |
Feb 03, 2010 | 10.30 | 10.39 | 10.15 | 10.26 | 206,911,504 | -0.24(-2.31%) |
Feb 02, 2010 | 10.30 | 10.55 | 10.24 | 10.50 | 123,886,456 | +0.26(+2.50%) |
Feb 01, 2010 | 10.26 | 10.36 | 10.21 | 10.24 | 72,137,168 | +0.06(+0.59%) |
Jan 29, 2010 | 10.21 | 10.35 | 10.11 | 10.18 | 102,685,872 | +0.02(+0.16%) |
Jan 28, 2010 | 10.41 | 10.42 | 10.16 | 10.17 | 93,332,600 | -0.20(-1.95%) |
Jan 27, 2010 | 10.25 | 10.42 | 10.18 | 10.37 | 100,056,264 | +0.12(+1.17%) |
Jan 26, 2010 | 10.22 | 10.32 | 10.17 | 10.25 | 79,885,672 | -0.04(-0.37%) |
Jan 25, 2010 | 10.50 | 10.51 | 10.28 | 10.29 | 90,277,624 | -0.06(-0.58%) |
Jan 22, 2010 | 10.51 | 10.87 | 10.32 | 10.35 | 113,061,528 | -0.15(-1.46%) |
Jan 21, 2010 | 10.94 | 11.00 | 10.46 | 10.50 | 141,403,056 | -0.38(-3.51%) |
Jan 20, 2010 | 10.94 | 11.11 | 10.84 | 10.88 | 145,191,776 | -0.03(-0.30%) |
Jan 19, 2010 | 10.66 | 10.95 | 10.64 | 10.92 | 143,521,712 | +0.28(+2.62%) |
Jan 15, 2010 | 10.60 | 10.64 | 10.64 | 10.64 | 140,389,760 | +0.06(+0.57%) |
Jan 14, 2010 | 10.48 | 10.64 | 10.44 | 10.58 | 86,604,920 | +0.09(+0.88%) |
Jan 13, 2010 | 10.30 | 10.53 | 10.30 | 10.48 | 109,043,272 | +0.24(+2.34%) |
Jan 12, 2010 | 10.26 | 10.36 | 10.17 | 10.24 | 75,621,200 | -0.03(-0.32%) |
Jan 11, 2010 | 10.28 | 10.34 | 10.19 | 10.28 | 59,450,756 | +0.08(+0.80%) |
Jan 08, 2010 | 10.16 | 10.21 | 10.11 | 10.20 | 55,716,080 | +0.08(+0.81%) |
Jan 07, 2010 | 10.17 | 10.19 | 10.08 | 10.11 | 72,241,528 | -0.04(-0.38%) |
Jan 06, 2010 | 10.18 | 10.27 | 10.10 | 10.15 | 75,863,072 | -0.03(-0.32%) |
Jan 05, 2010 | 10.33 | 10.33 | 10.12 | 10.18 | 79,468,360 | -0.15(-1.43%) |
Jan 04, 2010 | 9.972 | 10.34 | 9.952 | 10.33 | 95,433,768 | +0.40(+4.07%) |
Dec 31, 2009 | 10.04 | 9.928 | 9.928 | 9.928 | 47,045,100 | -0.17(-1.68%) |
Dec 30, 2009 | 10.09 | 10.15 | 10.03 | 10.10 | 33,504,188 | -0.03(-0.32%) |
Dec 29, 2009 | 10.16 | 10.21 | 10.12 | 10.13 | 36,033,572 | -0.04(-0.38%) |
Dec 28, 2009 | 10.20 | 10.22 | 10.11 | 10.17 | 35,634,568 | +0.02(+0.16%) |
Dec 24, 2009 | 10.19 | 10.20 | 10.10 | 10.15 | 23,700,216 | +0.01(+0.11%) |
Dec 23, 2009 | 10.24 | 10.26 | 10.11 | 10.14 | 51,234,860 | -0.02(-0.16%) |
Dec 22, 2009 | 10.26 | 10.30 | 10.12 | 10.16 | 65,765,732 | +0.00(+0.00%) |
Dec 21, 2009 | 10.04 | 10.31 | 10.03 | 10.16 | 71,714,176 | +0.17(+1.69%) |
Dec 18, 2009 | 10.02 | 10.09 | 9.961 | 9.988 | 114,066,520 | +0.04(+0.44%) |
Dec 17, 2009 | 10.03 | 10.03 | 9.857 | 9.944 | 81,161,768 | -0.08(-0.82%) |
Dec 16, 2009 | 10.03 | 10.12 | 9.993 | 10.03 | 73,475,264 | +0.04(+0.44%) |
Dec 15, 2009 | 9.966 | 10.08 | 9.911 | 9.982 | 63,443,536 | -0.06(-0.60%) |
Dec 14, 2009 | 10.03 | 10.05 | 9.928 | 10.04 | 93,866,568 | +0.05(+0.55%) |
Dec 11, 2009 | 10.03 | 10.09 | 9.966 | 9.988 | 56,591,384 | -0.01(-0.11%) |
Dec 10, 2009 | 10.08 | 10.10 | 9.961 | 9.999 | 66,495,828 | +0.04(+0.44%) |
Dec 09, 2009 | 9.841 | 9.966 | 9.753 | 9.955 | 134,165,032 | +0.26(+2.70%) |
Dec 08, 2009 | 9.851 | 9.862 | 9.622 | 9.693 | 146,543,456 | -0.16(-1.66%) |
Dec 07, 2009 | 10.09 | 10.14 | 9.846 | 9.857 | 139,341,072 | -0.23(-2.33%) |
Dec 04, 2009 | 10.28 | 10.34 | 10.06 | 10.09 | 91,703,856 | -0.08(-0.81%) |
Dec 03, 2009 | 10.28 | 10.30 | 10.15 | 10.17 | 75,171,048 | -0.05(-0.53%) |
Dec 02, 2009 | 10.34 | 10.36 | 10.09 | 10.23 | 87,315,496 | -0.06(-0.58%) |
Dec 01, 2009 | 10.12 | 10.29 | 9.917 | 10.29 | 130,263,584 | +0.37(+3.74%) |
Nov 30, 2009 | 9.993 | 10.07 | 9.916 | 9.917 | 108,580,264 | -0.04(-0.44%) |
Nov 27, 2009 | 9.868 | 10.05 | 9.824 | 9.961 | 41,830,048 | -0.19(-1.83%) |
Nov 25, 2009 | 10.06 | 10.16 | 9.961 | 10.15 | 77,204,160 | +0.15(+1.53%) |
Nov 24, 2009 | 10.16 | 10.17 | 9.911 | 9.993 | 107,224,264 | -0.12(-1.19%) |
Nov 23, 2009 | 10.09 | 10.32 | 10.08 | 10.11 | 134,867,840 | +0.09(+0.93%) |
Nov 20, 2009 | 9.906 | 10.09 | 9.890 | 10.02 | 111,721,832 | +0.14(+1.38%) |
Nov 19, 2009 | 9.862 | 9.917 | 9.726 | 9.884 | 75,527,392 | -0.04(-0.44%) |
Nov 18, 2009 | 9.786 | 9.955 | 9.720 | 9.928 | 89,429,720 | +0.14(+1.39%) |
Nov 17, 2009 | 9.742 | 9.797 | 9.677 | 9.791 | 62,409,624 | +0.00(+0.00%) |
Nov 16, 2009 | 9.633 | 9.824 | 9.622 | 9.791 | 75,364,248 | +0.19(+1.99%) |
Nov 13, 2009 | 9.606 | 9.699 | 9.557 | 9.600 | 67,526,880 | -0.02(-0.17%) |
Nov 12, 2009 | 9.606 | 9.748 | 9.540 | 9.617 | 72,692,544 | +0.00(+0.00%) |
Nov 11, 2009 | 9.644 | 9.726 | 9.557 | 9.617 | 64,922,048 | +0.03(+0.34%) |
Nov 10, 2009 | 9.453 | 9.683 | 9.404 | 9.584 | 93,399,464 | +0.07(+0.75%) |
Nov 09, 2009 | 9.333 | 9.513 | 9.295 | 9.513 | 84,601,328 | +0.26(+2.77%) |
Nov 06, 2009 | 9.284 | 9.289 | 9.180 | 9.257 | 66,154,492 | +0.03(+0.36%) |
Nov 05, 2009 | 9.338 | 9.415 | 9.180 | 9.224 | 101,945,800 | -0.02(-0.18%) |
Nov 04, 2009 | 9.240 | 9.393 | 9.207 | 9.240 | 95,979,896 | +0.02(+0.24%) |
Nov 03, 2009 | 9.224 | 9.251 | 9.126 | 9.218 | 96,561,544 | -0.03(-0.35%) |
Nov 02, 2009 | 9.306 | 9.388 | 9.186 | 9.251 | 112,176,104 | -0.04(-0.47%) |
Oct 30, 2009 | 9.529 | 9.546 | 9.267 | 9.295 | 119,931,976 | -0.28(-2.96%) |
Oct 29, 2009 | 9.409 | 9.584 | 9.338 | 9.579 | 104,786,104 | +0.19(+1.98%) |
Oct 28, 2009 | 9.393 | 9.513 | 9.355 | 9.393 | 109,800,280 | -0.03(-0.29%) |
Oct 27, 2009 | 9.431 | 9.513 | 9.382 | 9.420 | 108,426,440 | +0.08(+0.82%) |
Oct 26, 2009 | 9.502 | 9.589 | 9.306 | 9.344 | 118,109,696 | -0.07(-0.75%) |
Oct 23, 2009 | 9.426 | 9.448 | 9.366 | 9.415 | 112,012,784 | -0.17(-1.77%) |
Oct 22, 2009 | 9.486 | 9.606 | 9.442 | 9.584 | 105,105,768 | +0.08(+0.86%) |
Oct 21, 2009 | 9.824 | 9.841 | 9.502 | 9.502 | 178,795,168 | -0.28(-2.90%) |
Oct 20, 2009 | 9.851 | 9.988 | 9.682 | 9.786 | 165,191,424 | -0.03(-0.28%) |
Oct 19, 2009 | 9.633 | 9.901 | 9.595 | 9.813 | 171,037,264 | +0.11(+1.18%) |
Oct 16, 2009 | 9.622 | 9.764 | 9.584 | 9.699 | 123,679,872 | +0.06(+0.62%) |
Oct 15, 2009 | 9.480 | 9.682 | 9.437 | 9.639 | 227,222,272 | +0.16(+1.67%) |
Oct 14, 2009 | 9.207 | 9.606 | 9.087 | 9.480 | 249,464,736 | +0.32(+3.52%) |
Oct 13, 2009 | 9.218 | 9.273 | 9.126 | 9.158 | 118,314,504 | -0.17(-1.87%) |
Oct 12, 2009 | 9.225 | 9.349 | 9.180 | 9.333 | 109,004,192 | +0.10(+1.06%) |
Oct 09, 2009 | 9.109 | 9.292 | 9.066 | 9.235 | 88,094,064 | +0.12(+1.32%) |
Oct 08, 2009 | 9.235 | 9.246 | 9.082 | 9.115 | 81,916,544 | +0.01(+0.06%) |
Oct 07, 2009 | 9.136 | 9.191 | 9.082 | 9.109 | 76,946,400 | -0.05(-0.54%) |
Oct 06, 2009 | 9.060 | 9.265 | 9.005 | 9.158 | 101,083,176 | +0.21(+2.32%) |
Oct 05, 2009 | 8.825 | 9.005 | 8.771 | 8.951 | 75,722,352 | +0.14(+1.55%) |
Oct 02, 2009 | 8.929 | 9.016 | 8.776 | 8.814 | 92,347,600 | -0.07(-0.80%) |
Oct 01, 2009 | 9.005 | 9.022 | 8.885 | 8.885 | 99,833,928 | -0.15(-1.63%) |
Sep 30, 2009 | 9.213 | 9.218 | 8.973 | 9.033 | 114,125,568 | -0.12(-1.31%) |
Sep 29, 2009 | 9.044 | 9.246 | 8.978 | 9.153 | 121,297,288 | +0.03(+0.30%) |
Sep 28, 2009 | 8.973 | 9.136 | 8.956 | 9.126 | 53,854,008 | +0.17(+1.95%) |
Sep 25, 2009 | 8.967 | 9.076 | 8.940 | 8.951 | 66,584,060 | -0.02(-0.24%) |
Sep 24, 2009 | 8.973 | 9.011 | 8.891 | 8.973 | 94,854,480 | +0.01(+0.06%) |
Sep 23, 2009 | 9.202 | 9.213 | 8.956 | 8.967 | 88,192,128 | -0.20(-2.20%) |
Sep 22, 2009 | 9.197 | 9.240 | 9.060 | 9.169 | 109,850,384 | +0.09(+0.96%) |
Sep 21, 2009 | 9.027 | 9.120 | 8.989 | 9.082 | 65,852,336 | +0.07(+0.79%) |
Sep 18, 2009 | 8.989 | 9.169 | 8.935 | 9.011 | 122,902,944 | +0.02(+0.24%) |
Sep 17, 2009 | 8.929 | 9.066 | 8.874 | 8.989 | 77,326,984 | +0.15(+1.65%) |
Sep 16, 2009 | 8.929 | 8.973 | 8.820 | 8.843 | 83,790,944 | -0.00(-0.05%) |
Sep 15, 2009 | 8.945 | 8.945 | 8.793 | 8.847 | 73,604,648 | -0.08(-0.92%) |
Sep 14, 2009 | 8.847 | 8.973 | 8.787 | 8.929 | 62,805,668 | +0.06(+0.68%) |
Sep 11, 2009 | 8.951 | 8.989 | 8.864 | 8.869 | 56,814,524 | -0.05(-0.55%) |
Sep 10, 2009 | 8.853 | 8.951 | 8.853 | 8.918 | 84,271,000 | +0.09(+1.05%) |
Sep 09, 2009 | 8.874 | 8.891 | 8.782 | 8.825 | 73,702,672 | -0.02(-0.25%) |
Sep 08, 2009 | 8.945 | 8.951 | 8.793 | 8.847 | 69,306,288 | -0.10(-1.10%) |
Sep 04, 2009 | 8.733 | 8.956 | 8.727 | 8.945 | 54,182,128 | +0.17(+1.93%) |
Sep 03, 2009 | 8.760 | 8.853 | 8.705 | 8.776 | 65,050,484 | -0.17(-1.89%) |
Sep 02, 2009 | 8.924 | 9.005 | 8.804 | 8.945 | 73,209,480 | +0.02(+0.18%) |
Sep 01, 2009 | 9.027 | 9.126 | 8.869 | 8.929 | 72,288,448 | -0.19(-2.04%) |
Aug 31, 2009 | 9.076 | 9.186 | 9.011 | 9.115 | 65,128,888 | -0.06(-0.65%) |
Aug 28, 2009 | 9.207 | 9.218 | 9.082 | 9.175 | 61,402,828 | -0.03(-0.30%) |
Aug 27, 2009 | 9.093 | 9.240 | 9.060 | 9.202 | 55,303,120 | +0.05(+0.54%) |
Aug 26, 2009 | 9.164 | 9.213 | 9.082 | 9.153 | 66,926,176 | -0.02(-0.18%) |
Aug 25, 2009 | 9.164 | 9.267 | 9.104 | 9.169 | 74,494,208 | +0.04(+0.42%) |
Aug 24, 2009 | 9.131 | 9.164 | 9.066 | 9.131 | 57,112,888 | +0.05(+0.54%) |
Aug 21, 2009 | 9.000 | 9.126 | 8.880 | 9.082 | 118,749,816 | +0.22(+2.53%) |
Aug 20, 2009 | 8.978 | 8.978 | 8.842 | 8.858 | 79,010,880 | -0.08(-0.86%) |
Aug 19, 2009 | 8.705 | 8.978 | 8.678 | 8.935 | 85,058,176 | +0.21(+2.44%) |
Aug 18, 2009 | 8.667 | 8.754 | 8.621 | 8.722 | 67,254,616 | +0.14(+1.59%) |
Aug 17, 2009 | 8.498 | 8.722 | 8.487 | 8.585 | 82,537,584 | -0.02(-0.25%) |
Aug 14, 2009 | 8.662 | 8.662 | 8.482 | 8.607 | 61,877,788 | -0.02(-0.19%) |
Aug 13, 2009 | 8.667 | 8.678 | 8.536 | 8.623 | 68,599,288 | -0.03(-0.38%) |
Aug 12, 2009 | 8.651 | 8.733 | 8.596 | 8.656 | 64,930,044 | +0.02(+0.19%) |
Aug 11, 2009 | 8.623 | 8.705 | 8.596 | 8.640 | 51,268,784 | -0.04(-0.50%) |
Aug 10, 2009 | 8.651 | 8.722 | 8.629 | 8.683 | 51,494,948 | -0.03(-0.31%) |
Aug 07, 2009 | 8.683 | 8.825 | 8.667 | 8.711 | 72,926,936 | +0.09(+1.08%) |
Aug 06, 2009 | 8.667 | 8.683 | 8.569 | 8.618 | 69,805,120 | -0.04(-0.50%) |
Aug 05, 2009 | 8.722 | 8.733 | 8.542 | 8.662 | 107,571,472 | -0.11(-1.24%) |
Aug 04, 2009 | 8.705 | 8.831 | 8.683 | 8.771 | 89,761,512 | +0.03(+0.31%) |