Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 9.921 | 10.09 | 9.871 | 9.902 | 7,086,741 | -0.01(-0.12%) |
Oct 28, 2010 | 10.32 | 10.32 | 9.822 | 9.915 | 12,071,711 | -0.33(-3.26%) |
Oct 27, 2010 | 10.42 | 10.42 | 10.09 | 10.25 | 7,263,437 | -0.09(-0.84%) |
Oct 25, 2010 | 10.33 | 10.51 | 10.26 | 10.33 | 3,645,401 | +0.08(+0.78%) |
Oct 22, 2010 | 10.24 | 10.35 | 10.16 | 10.25 | 3,042,440 | +0.02(+0.24%) |
Oct 21, 2010 | 10.27 | 10.58 | 10.14 | 10.23 | 6,354,624 | -0.01(-0.12%) |
Oct 20, 2010 | 10.11 | 10.31 | 10.05 | 10.24 | 7,321,277 | +0.17(+1.72%) |
Oct 19, 2010 | 10.19 | 10.31 | 9.964 | 10.07 | 6,616,399 | -0.25(-2.45%) |
Oct 18, 2010 | 10.32 | 10.41 | 10.23 | 10.32 | 4,065,459 | -0.01(-0.12%) |
Oct 15, 2010 | 10.42 | 10.47 | 10.12 | 10.33 | 12,602,284 | +0.01(+0.12%) |
Oct 14, 2010 | 10.49 | 10.55 | 10.21 | 10.32 | 8,198,711 | -0.19(-1.82%) |
Oct 13, 2010 | 10.77 | 10.79 | 10.50 | 10.51 | 7,293,447 | -0.22(-2.02%) |
Oct 12, 2010 | 10.53 | 10.79 | 10.48 | 10.73 | 7,489,109 | +0.15(+1.46%) |
Oct 11, 2010 | 10.40 | 10.70 | 10.37 | 10.58 | 8,509,779 | +0.21(+2.03%) |
Oct 08, 2010 | 10.37 | 10.47 | 10.03 | 10.37 | 11,638,211 | +0.33(+3.33%) |
Oct 07, 2010 | 9.643 | 10.16 | 9.568 | 10.03 | 323 | +0.75(+8.13%) |
Oct 06, 2010 | 9.309 | 9.377 | 9.130 | 9.278 | 4,933,296 | -0.03(-0.33%) |
Oct 05, 2010 | 9.476 | 9.507 | 9.284 | 9.309 | 8,874,812 | -0.09(-0.99%) |
Oct 04, 2010 | 9.309 | 9.402 | 9.136 | 9.402 | 6,449,337 | +0.10(+1.06%) |
Oct 01, 2010 | 9.303 | 9.550 | 9.191 | 9.303 | 6,983,541 | +0.05(+0.58%) |
Sep 30, 2010 | 9.249 | 9.649 | 9.229 | 9.249 | 26,370 | +0.03(+0.36%) |
Sep 29, 2010 | 9.161 | 9.272 | 9.142 | 9.216 | 4,138,805 | +0.03(+0.34%) |
Sep 28, 2010 | 9.117 | 9.235 | 8.957 | 9.185 | 4,202,983 | +0.09(+0.95%) |
Sep 27, 2010 | 9.179 | 9.210 | 9.055 | 9.099 | 3,699,318 | -0.06(-0.67%) |
Sep 24, 2010 | 9.074 | 9.259 | 8.953 | 9.161 | 4,432,373 | +0.22(+2.42%) |
Sep 23, 2010 | 8.944 | 9.055 | 8.691 | 8.944 | 7,884,001 | +0.14(+1.62%) |
Sep 22, 2010 | 8.894 | 9.011 | 8.759 | 8.802 | 6,416,034 | -0.07(-0.83%) |
Sep 21, 2010 | 9.244 | 9.244 | 8.839 | 8.876 | 9,378,143 | -0.26(-2.82%) |
Sep 20, 2010 | 9.207 | 9.336 | 9.096 | 9.133 | 13,576,742 | -0.03(-0.28%) |
Sep 17, 2010 | 9.159 | 9.274 | 8.796 | 9.159 | 10,347,218 | +0.31(+3.48%) |
Sep 15, 2010 | 9.004 | 9.004 | 8.771 | 8.851 | 9,242,471 | -0.17(-1.84%) |
Sep 14, 2010 | 9.060 | 9.109 | 8.931 | 9.017 | 6,183,040 | +0.02(+0.20%) |
Sep 13, 2010 | 8.869 | 9.066 | 8.863 | 8.998 | 8,332,662 | +0.20(+2.30%) |
Sep 10, 2010 | 8.416 | 8.891 | 8.416 | 8.796 | 13,113,222 | +0.55(+6.62%) |
Sep 09, 2010 | 8.428 | 8.428 | 8.189 | 8.250 | 3,423 | -0.04(-0.44%) |
Sep 08, 2010 | 8.232 | 8.363 | 8.176 | 8.287 | 8,902,244 | +0.07(+0.90%) |
Sep 07, 2010 | 8.422 | 8.471 | 8.207 | 8.213 | 339 | -0.33(-3.81%) |
Sep 03, 2010 | 8.385 | 8.630 | 8.385 | 8.538 | 8,197,094 | +0.10(+1.16%) |
Sep 02, 2010 | 8.072 | 8.514 | 7.998 | 8.440 | 824 | +0.44(+5.52%) |
Sep 01, 2010 | 7.857 | 8.066 | 7.833 | 7.998 | 7,227,343 | +0.23(+2.92%) |
Aug 31, 2010 | 7.741 | 8.048 | 7.716 | 7.772 | 61,788 | -0.24(-2.99%) |
Aug 30, 2010 | 8.219 | 8.244 | 7.980 | 8.011 | 8,303,312 | -0.25(-3.04%) |
Aug 27, 2010 | 8.072 | 8.373 | 8.029 | 8.262 | 7,966,990 | +0.15(+1.89%) |
Aug 26, 2010 | 8.274 | 8.311 | 8.054 | 8.109 | 7,502,406 | -0.16(-1.93%) |
Aug 25, 2010 | 7.741 | 8.416 | 7.710 | 8.268 | 6,698,007 | +0.61(+7.93%) |
Aug 24, 2010 | 7.784 | 7.851 | 7.545 | 7.661 | 454 | -0.30(-3.78%) |
Aug 23, 2010 | 8.084 | 8.152 | 7.943 | 7.962 | 5,480,983 | -0.04(-0.54%) |
Aug 20, 2010 | 7.998 | 8.090 | 7.802 | 8.005 | 5,739,894 | -0.03(-0.38%) |
Aug 19, 2010 | 7.900 | 8.060 | 7.821 | 8.035 | 454 | +0.16(+2.02%) |
Aug 18, 2010 | 7.563 | 7.956 | 7.505 | 7.876 | 489 | +0.32(+4.22%) |
Aug 17, 2010 | 7.557 | 7.618 | 7.391 | 7.557 | 3,376,949 | +0.07(+0.90%) |
Aug 16, 2010 | 7.348 | 7.545 | 7.348 | 7.489 | 6,817,644 | +0.10(+1.41%) |
Aug 13, 2010 | 7.385 | 7.643 | 7.367 | 7.385 | 7,025,895 | -0.22(-2.90%) |
Aug 12, 2010 | 7.422 | 7.643 | 7.397 | 7.606 | 5,427,507 | +0.07(+0.90%) |
Aug 11, 2010 | 7.606 | 7.661 | 7.514 | 7.538 | 4,011,868 | -0.18(-2.38%) |
Aug 10, 2010 | 7.778 | 7.790 | 7.569 | 7.722 | 5,032,807 | -0.12(-1.56%) |
Aug 09, 2010 | 7.692 | 7.864 | 7.667 | 7.845 | 4,019,208 | +0.20(+2.65%) |
Aug 06, 2010 | 7.643 | 7.741 | 7.532 | 7.643 | 5,377,054 | -0.23(-2.96%) |
Aug 05, 2010 | 7.698 | 7.913 | 7.551 | 7.876 | 7,847,110 | +0.13(+1.66%) |
Aug 04, 2010 | 7.489 | 7.753 | 7.422 | 7.747 | 6,899,339 | +0.32(+4.29%) |
Aug 03, 2010 | 7.747 | 7.790 | 7.385 | 7.428 | 5,825,068 | -0.36(-4.65%) |
Aug 02, 2010 | 7.716 | 7.808 | 7.606 | 7.790 | 4,269,159 | +0.24(+3.17%) |
Jul 30, 2010 | 7.551 | 7.588 | 7.410 | 7.551 | 6,644,015 | -0.09(-1.20%) |
Jul 29, 2010 | 7.759 | 7.802 | 7.471 | 7.643 | 8,932,458 | -0.09(-1.11%) |
Jul 28, 2010 | 7.729 | 7.833 | 7.630 | 7.729 | 272 | -0.03(-0.40%) |
Jul 27, 2010 | 7.759 | 8.005 | 7.741 | 7.759 | 363 | -0.15(-1.86%) |
Jul 26, 2010 | 7.943 | 7.943 | 7.765 | 7.906 | 6,714,664 | +0.01(+0.16%) |
Jul 23, 2010 | 7.686 | 7.906 | 7.637 | 7.894 | 9,223,847 | +0.21(+2.71%) |
Jul 22, 2010 | 7.459 | 7.741 | 7.453 | 7.686 | 6,033,705 | +0.30(+4.07%) |
Jul 21, 2010 | 7.489 | 7.520 | 7.354 | 7.385 | 5,816,029 | -0.09(-1.15%) |
Jul 20, 2010 | 7.471 | 7.483 | 7.134 | 7.471 | 277 | +0.17(+2.27%) |
Jul 19, 2010 | 7.262 | 7.385 | 7.232 | 7.305 | 4,520,846 | +0.04(+0.59%) |
Jul 16, 2010 | 7.262 | 7.404 | 7.226 | 7.262 | 8,419,098 | -0.07(-0.92%) |
Jul 15, 2010 | 7.354 | 7.416 | 7.244 | 7.330 | 5,882,626 | -0.02(-0.33%) |
Jul 14, 2010 | 7.330 | 7.404 | 7.256 | 7.354 | 4,584,928 | -0.02(-0.25%) |
Jul 13, 2010 | 7.446 | 7.471 | 7.293 | 7.373 | 1,630 | +0.03(+0.42%) |
Jul 12, 2010 | 7.367 | 7.471 | 7.305 | 7.342 | 5,955,902 | -0.06(-0.83%) |
Jul 09, 2010 | 7.404 | 7.422 | 7.195 | 7.404 | 6,046,580 | +0.17(+2.29%) |
Jul 08, 2010 | 7.324 | 7.416 | 7.054 | 7.238 | 16,700,065 | -0.28(-3.75%) |
Jul 07, 2010 | 7.275 | 7.538 | 7.226 | 7.520 | 10,031,996 | +0.28(+3.81%) |
Jul 06, 2010 | 7.336 | 7.434 | 7.127 | 7.244 | 8,992 | +0.01(+0.17%) |
Jul 02, 2010 | 7.232 | 7.361 | 7.192 | 7.232 | 5,906,883 | -0.06(-0.84%) |
Jul 01, 2010 | 7.177 | 7.354 | 7.035 | 7.293 | 12,582,052 | +0.08(+1.11%) |
Jun 30, 2010 | 7.213 | 7.348 | 7.072 | 7.213 | 2,580 | +0.10(+1.38%) |
Jun 29, 2010 | 7.195 | 7.207 | 6.962 | 7.115 | 13,888,462 | -0.36(-4.76%) |
Jun 25, 2010 | 7.471 | 7.551 | 7.305 | 7.471 | 13,978,709 | +0.03(+0.41%) |
Jun 24, 2010 | 7.673 | 7.673 | 7.413 | 7.440 | 10,467,961 | -0.29(-3.73%) |
Jun 23, 2010 | 7.735 | 7.811 | 7.613 | 7.729 | 7,261,652 | -0.03(-0.39%) |
Jun 22, 2010 | 7.686 | 7.875 | 7.650 | 7.759 | 9,896,611 | +0.09(+1.11%) |
Jun 21, 2010 | 8.008 | 8.033 | 7.631 | 7.674 | 9,574,544 | -0.24(-3.00%) |
Jun 18, 2010 | 7.911 | 8.057 | 7.887 | 7.911 | 8,912,234 | -0.15(-1.81%) |
Jun 17, 2010 | 8.179 | 8.185 | 7.972 | 8.057 | 7,577,016 | -0.09(-1.12%) |
Jun 16, 2010 | 8.191 | 8.245 | 8.087 | 8.148 | 6,997,745 | -0.11(-1.33%) |
Jun 15, 2010 | 8.288 | 8.306 | 8.100 | 8.258 | 8,353,534 | +0.00(+0.00%) |
Jun 14, 2010 | 8.118 | 8.300 | 8.033 | 8.258 | 18,042,740 | +0.19(+2.41%) |
Jun 11, 2010 | 7.954 | 8.087 | 7.820 | 8.063 | 19,930,822 | +0.35(+4.57%) |
Jun 10, 2010 | 7.674 | 7.765 | 7.552 | 7.710 | 7,865,624 | +0.29(+3.85%) |
Jun 09, 2010 | 7.400 | 7.616 | 7.352 | 7.425 | 11,038,349 | +0.09(+1.16%) |
Jun 08, 2010 | 7.291 | 7.382 | 7.181 | 7.339 | 13,308,225 | +0.07(+0.92%) |
Jun 07, 2010 | 7.388 | 7.571 | 7.248 | 7.273 | 8,106,721 | -0.11(-1.48%) |
Jun 04, 2010 | 7.382 | 7.656 | 7.352 | 7.382 | 11,873,101 | -0.29(-3.80%) |
Jun 03, 2010 | 7.735 | 7.978 | 7.607 | 7.674 | 12,432,411 | -0.09(-1.10%) |
Jun 02, 2010 | 7.765 | 7.765 | 7.577 | 7.759 | 5,992 | +0.04(+0.55%) |
Jun 01, 2010 | 7.850 | 7.899 | 7.668 | 7.716 | 493 | -0.25(-3.13%) |
May 28, 2010 | 7.966 | 8.039 | 7.723 | 7.966 | 16,714,945 | +0.16(+2.02%) |
May 27, 2010 | 7.789 | 7.917 | 7.619 | 7.808 | 23,941,588 | +0.01(+0.16%) |
May 26, 2010 | 8.604 | 8.695 | 7.723 | 7.795 | 1,496 | -1.56(-16.65%) |
May 25, 2010 | 9.042 | 9.364 | 8.878 | 9.352 | 1,315 | +0.09(+0.98%) |
May 24, 2010 | 9.176 | 9.419 | 9.151 | 9.261 | 9,402,957 | +0.08(+0.86%) |
May 21, 2010 | 8.957 | 9.337 | 8.847 | 9.182 | 8,412,856 | +0.11(+1.21%) |
May 20, 2010 | 9.091 | 9.334 | 9.060 | 9.072 | 4,111 | -0.17(-1.84%) |
May 19, 2010 | 9.261 | 9.516 | 9.200 | 9.243 | 11,703,424 | -0.05(-0.59%) |
May 18, 2010 | 9.553 | 9.668 | 9.249 | 9.297 | 10,663,586 | -0.13(-1.35%) |
May 17, 2010 | 9.456 | 9.510 | 9.194 | 9.425 | 8,961,946 | -0.02(-0.19%) |
May 14, 2010 | 9.443 | 9.577 | 9.328 | 9.443 | 13,312,879 | -0.15(-1.52%) |
May 13, 2010 | 9.741 | 9.878 | 9.565 | 9.589 | 9,150,237 | -0.16(-1.62%) |
May 12, 2010 | 9.833 | 9.851 | 9.644 | 9.747 | 10,512,339 | -0.04(-0.43%) |
May 11, 2010 | 9.918 | 9.936 | 9.741 | 9.790 | 1,154,414 | -0.15(-1.53%) |
May 10, 2010 | 9.826 | 9.942 | 9.820 | 9.942 | 10,676,058 | +0.33(+3.42%) |
May 07, 2010 | 9.808 | 9.997 | 9.462 | 9.614 | 15,309,645 | -0.19(-1.98%) |
May 06, 2010 | 9.760 | 10.22 | 9.462 | 9.808 | 1,151 | -0.30(-2.94%) |
May 05, 2010 | 10.18 | 10.25 | 9.966 | 10.11 | 13,385,826 | -0.05(-0.49%) |
May 04, 2010 | 10.28 | 10.28 | 10.06 | 10.15 | 9,057,406 | -0.26(-2.51%) |
May 03, 2010 | 10.28 | 10.45 | 10.18 | 10.42 | 7,479,969 | +0.19(+1.90%) |
Apr 30, 2010 | 10.37 | 10.39 | 10.07 | 10.22 | 14,579,387 | -0.10(-1.00%) |
Apr 29, 2010 | 10.49 | 10.57 | 10.21 | 10.33 | 8,497,359 | -0.08(-0.76%) |
Apr 28, 2010 | 10.53 | 10.65 | 10.34 | 10.40 | 5,513,194 | -0.10(-0.93%) |
Apr 27, 2010 | 10.91 | 10.91 | 10.47 | 10.50 | 8,950,335 | -0.45(-4.11%) |
Apr 26, 2010 | 10.98 | 11.06 | 10.90 | 10.95 | 7,869,538 | -0.08(-0.72%) |
Apr 23, 2010 | 11.19 | 11.21 | 10.94 | 11.03 | 5,538,638 | -0.14(-1.25%) |
Apr 22, 2010 | 10.82 | 11.20 | 10.73 | 11.17 | 8,250,442 | +0.23(+2.11%) |
Apr 21, 2010 | 10.76 | 10.96 | 10.70 | 10.94 | 5,633,744 | +0.20(+1.87%) |
Apr 20, 2010 | 10.81 | 10.93 | 10.70 | 10.74 | 6,775,114 | -0.05(-0.45%) |
Apr 19, 2010 | 10.78 | 10.96 | 10.60 | 10.79 | 7,006,392 | -0.05(-0.50%) |
Apr 16, 2010 | 10.98 | 11.04 | 10.67 | 10.84 | 13,448,298 | -0.22(-1.98%) |
Apr 15, 2010 | 11.13 | 11.13 | 10.90 | 11.06 | 7,027,967 | -0.07(-0.60%) |
Apr 14, 2010 | 11.18 | 11.25 | 11.00 | 11.13 | 8,070,630 | -0.03(-0.27%) |
Apr 13, 2010 | 10.96 | 11.19 | 10.93 | 11.16 | 9,116,884 | +0.20(+1.83%) |
Apr 12, 2010 | 10.76 | 10.97 | 10.71 | 10.96 | 9,433,257 | +0.15(+1.41%) |
Apr 09, 2010 | 10.70 | 10.85 | 10.45 | 10.81 | 12,302,762 | +0.19(+1.83%) |
Apr 08, 2010 | 10.99 | 11.04 | 10.57 | 10.61 | 24,682,248 | -0.72(-6.38%) |
Apr 07, 2010 | 11.35 | 11.45 | 11.22 | 11.33 | 8,874,974 | -0.04(-0.32%) |
Apr 06, 2010 | 11.50 | 11.60 | 11.33 | 11.37 | 8,454,455 | -0.19(-1.63%) |
Apr 05, 2010 | 11.24 | 11.66 | 11.24 | 11.56 | 8,082,878 | +0.33(+2.98%) |
Apr 01, 2010 | 11.35 | 11.22 | 11.22 | 11.22 | 6,685,557 | -0.04(-0.32%) |
Mar 31, 2010 | 11.52 | 11.52 | 11.25 | 11.26 | 5,969,323 | -0.18(-1.59%) |
Mar 30, 2010 | 11.50 | 11.61 | 11.34 | 11.44 | 6,725,777 | +0.02(+0.21%) |
Mar 29, 2010 | 11.71 | 11.78 | 11.28 | 11.42 | 9,309,894 | -0.29(-2.49%) |
Mar 26, 2010 | 11.77 | 11.94 | 11.70 | 11.71 | 5,101,133 | -0.05(-0.41%) |
Mar 25, 2010 | 11.62 | 11.85 | 11.57 | 11.76 | 6,262,755 | +0.28(+2.44%) |
Mar 24, 2010 | 11.61 | 11.66 | 11.46 | 11.48 | 5,547,000 | -0.21(-1.81%) |
Mar 23, 2010 | 11.59 | 11.71 | 11.44 | 11.69 | 3,940,711 | +0.08(+0.73%) |
Mar 22, 2010 | 11.32 | 11.64 | 11.26 | 11.61 | 4,209,023 | +0.19(+1.64%) |
Mar 19, 2010 | 11.55 | 11.64 | 11.34 | 11.42 | 5,046,782 | -0.12(-1.05%) |
Mar 18, 2010 | 11.52 | 11.60 | 11.42 | 11.54 | 3,228,237 | +0.05(+0.42%) |
Mar 17, 2010 | 11.46 | 11.61 | 11.41 | 11.49 | 6,956,871 | -0.01(-0.11%) |
Mar 16, 2010 | 11.48 | 11.57 | 11.41 | 11.50 | 4,551,051 | +0.01(+0.11%) |
Mar 15, 2010 | 11.45 | 11.51 | 11.33 | 11.49 | 5,635,152 | +0.16(+1.39%) |
Mar 12, 2010 | 11.46 | 11.47 | 11.09 | 11.34 | 7,668,818 | +0.02(+0.16%) |
Mar 11, 2010 | 11.07 | 11.33 | 10.91 | 11.32 | 9,711,855 | +0.31(+2.80%) |
Mar 10, 2010 | 11.05 | 11.26 | 10.86 | 11.01 | 28,933,808 | +0.64(+6.12%) |
Mar 09, 2010 | 10.23 | 10.42 | 9.992 | 10.37 | 15,200,444 | +0.21(+2.08%) |
Mar 08, 2010 | 10.20 | 10.29 | 10.13 | 10.16 | 7,857,965 | +0.04(+0.36%) |
Mar 05, 2010 | 10.23 | 10.25 | 9.853 | 10.13 | 11,963,903 | +0.01(+0.06%) |
Mar 04, 2010 | 10.57 | 10.74 | 9.932 | 10.12 | 19,483,018 | -0.44(-4.18%) |
Mar 03, 2010 | 10.61 | 10.71 | 10.49 | 10.56 | 5,718,695 | +0.01(+0.06%) |
Mar 02, 2010 | 10.67 | 10.71 | 10.51 | 10.55 | 5,784,392 | -0.06(-0.57%) |
Mar 01, 2010 | 10.22 | 10.63 | 10.04 | 10.62 | 8,765,067 | +0.41(+4.03%) |
Feb 26, 2010 | 10.28 | 10.33 | 10.16 | 10.20 | 4,395,963 | -0.10(-1.00%) |
Feb 25, 2010 | 10.10 | 10.31 | 10.01 | 10.31 | 4,969,792 | +0.08(+0.83%) |
Feb 24, 2010 | 9.956 | 10.23 | 9.956 | 10.22 | 3,552,398 | +0.28(+2.86%) |
Feb 23, 2010 | 10.02 | 10.11 | 9.877 | 9.938 | 3,974,056 | -0.11(-1.14%) |
Feb 22, 2010 | 10.21 | 10.36 | 10.03 | 10.05 | 3,444,879 | -0.14(-1.36%) |
Feb 19, 2010 | 10.06 | 10.29 | 9.950 | 10.19 | 5,708,864 | +0.09(+0.90%) |
Feb 18, 2010 | 10.06 | 10.18 | 9.956 | 10.10 | 7,724,769 | +0.30(+3.09%) |
Feb 17, 2010 | 9.811 | 9.902 | 9.775 | 9.799 | 3,476,048 | +0.00(+0.00%) |
Feb 16, 2010 | 9.702 | 9.817 | 9.605 | 9.799 | 2,851,295 | +0.16(+1.69%) |
Feb 12, 2010 | 9.581 | 9.636 | 9.636 | 9.636 | 5,008,364 | -0.03(-0.31%) |
Feb 11, 2010 | 9.642 | 9.738 | 9.587 | 9.666 | 4,745,763 | -0.02(-0.25%) |
Feb 10, 2010 | 9.666 | 9.757 | 9.527 | 9.690 | 4,042,127 | -0.02(-0.25%) |
Feb 09, 2010 | 9.563 | 9.744 | 9.545 | 9.714 | 4,419,741 | +0.19(+2.03%) |
Feb 08, 2010 | 9.545 | 9.672 | 9.436 | 9.521 | 3,967,252 | +0.01(+0.06%) |
Feb 05, 2010 | 9.575 | 9.672 | 9.376 | 9.515 | 7,037,538 | -0.05(-0.51%) |
Feb 04, 2010 | 10.03 | 10.03 | 9.521 | 9.563 | 9,426,024 | -0.38(-3.77%) |
Feb 03, 2010 | 10.05 | 10.21 | 9.853 | 9.938 | 7,211,660 | -0.16(-1.62%) |
Feb 02, 2010 | 9.775 | 10.16 | 9.757 | 10.10 | 8,436,628 | +0.40(+4.11%) |
Feb 01, 2010 | 9.666 | 9.817 | 9.569 | 9.702 | 5,651,003 | +0.09(+0.94%) |
Jan 29, 2010 | 9.696 | 9.823 | 9.587 | 9.611 | 4,755,834 | -0.05(-0.50%) |
Jan 28, 2010 | 9.732 | 9.757 | 9.617 | 9.660 | 6,068,487 | -0.05(-0.56%) |
Jan 27, 2010 | 9.684 | 9.793 | 9.605 | 9.714 | 5,030,481 | +0.02(+0.25%) |
Jan 26, 2010 | 9.738 | 9.902 | 9.678 | 9.690 | 6,868,682 | -0.14(-1.42%) |
Jan 25, 2010 | 9.847 | 9.926 | 9.738 | 9.829 | 3,686,490 | +0.08(+0.81%) |
Jan 22, 2010 | 9.998 | 10.11 | 9.732 | 9.750 | 6,963,796 | -0.24(-2.36%) |
Jan 21, 2010 | 10.19 | 10.28 | 9.902 | 9.986 | 6,117,379 | -0.15(-1.49%) |
Jan 20, 2010 | 10.26 | 10.31 | 10.07 | 10.14 | 4,159,152 | -0.21(-2.05%) |
Jan 19, 2010 | 10.33 | 10.43 | 10.25 | 10.35 | 6,411,625 | -0.04(-0.35%) |
Jan 15, 2010 | 10.44 | 10.39 | 10.39 | 10.39 | 7,031,284 | -0.15(-1.38%) |
Jan 14, 2010 | 10.37 | 10.54 | 10.25 | 10.53 | 11,136,774 | +0.25(+2.47%) |
Jan 13, 2010 | 10.22 | 10.32 | 10.13 | 10.28 | 5,487,881 | +0.13(+1.25%) |
Jan 12, 2010 | 10.22 | 10.31 | 10.06 | 10.15 | 9,767,619 | -0.06(-0.59%) |
Jan 11, 2010 | 10.52 | 10.61 | 10.06 | 10.21 | 9,091,979 | -0.29(-2.76%) |
Jan 08, 2010 | 10.28 | 10.51 | 10.20 | 10.50 | 8,256,207 | +0.21(+2.00%) |
Jan 07, 2010 | 10.30 | 10.52 | 10.15 | 10.29 | 15,819,340 | -0.33(-3.07%) |
Jan 06, 2010 | 10.66 | 10.74 | 10.48 | 10.62 | 6,960,887 | -0.02(-0.17%) |
Jan 05, 2010 | 10.30 | 10.68 | 10.29 | 10.64 | 11,359,159 | +0.33(+3.17%) |
Jan 04, 2010 | 10.16 | 10.48 | 10.16 | 10.31 | 10,614,486 | +0.04(+0.41%) |
Dec 31, 2009 | 10.26 | 10.27 | 10.27 | 10.27 | 4,097,256 | +0.04(+0.41%) |
Dec 30, 2009 | 10.22 | 10.34 | 10.12 | 10.23 | 3,819,088 | -0.07(-0.65%) |
Dec 29, 2009 | 10.19 | 10.33 | 10.18 | 10.29 | 3,564,333 | +0.13(+1.31%) |
Dec 28, 2009 | 9.884 | 10.19 | 9.884 | 10.16 | 4,028,048 | +0.29(+2.94%) |
Dec 24, 2009 | 9.974 | 9.986 | 9.823 | 9.871 | 1,208,112 | -0.04(-0.43%) |
Dec 23, 2009 | 10.01 | 10.06 | 9.835 | 9.914 | 3,953,663 | -0.07(-0.73%) |
Dec 22, 2009 | 10.08 | 10.13 | 9.914 | 9.986 | 3,279,698 | -0.08(-0.78%) |
Dec 21, 2009 | 9.871 | 10.10 | 9.811 | 10.06 | 4,424,185 | +0.22(+2.27%) |
Dec 18, 2009 | 9.950 | 10.02 | 9.642 | 9.841 | 5,746,996 | -0.09(-0.91%) |
Dec 17, 2009 | 9.908 | 10.02 | 9.877 | 9.932 | 4,542,821 | -0.09(-0.85%) |
Dec 16, 2009 | 9.938 | 10.13 | 9.877 | 10.02 | 8,633,012 | +0.10(+1.04%) |
Dec 15, 2009 | 9.932 | 9.938 | 9.714 | 9.914 | 5,193,819 | -0.05(-0.49%) |
Dec 14, 2009 | 9.859 | 9.980 | 9.853 | 9.962 | 4,396,614 | +0.15(+1.54%) |
Dec 11, 2009 | 9.714 | 9.877 | 9.672 | 9.811 | 6,968,378 | +0.26(+2.72%) |
Dec 10, 2009 | 9.418 | 9.696 | 9.418 | 9.551 | 5,587,926 | +0.13(+1.35%) |
Dec 09, 2009 | 9.545 | 9.545 | 9.267 | 9.424 | 5,308,991 | -0.15(-1.52%) |
Dec 08, 2009 | 9.502 | 9.654 | 9.388 | 9.569 | 5,528,725 | -0.02(-0.25%) |
Dec 07, 2009 | 9.660 | 9.738 | 9.539 | 9.593 | 6,354,841 | -0.02(-0.25%) |
Dec 04, 2009 | 9.660 | 9.847 | 9.533 | 9.617 | 10,394,207 | +0.21(+2.19%) |
Dec 03, 2009 | 9.375 | 9.708 | 9.297 | 9.412 | 13,421,134 | +0.19(+2.03%) |
Dec 02, 2009 | 9.285 | 9.427 | 9.170 | 9.224 | 7,533,671 | -0.01(-0.13%) |
Dec 01, 2009 | 9.394 | 9.502 | 9.212 | 9.236 | 8,658,354 | -0.07(-0.72%) |
Nov 30, 2009 | 9.375 | 9.545 | 9.067 | 9.303 | 18,565,114 | +0.21(+2.33%) |
Nov 27, 2009 | 9.158 | 9.236 | 8.982 | 9.091 | 5,103,578 | -0.22(-2.34%) |
Nov 25, 2009 | 9.164 | 9.357 | 9.127 | 9.309 | 7,598,556 | +0.08(+0.92%) |
Nov 24, 2009 | 9.194 | 9.527 | 8.795 | 9.224 | 20,391,872 | +0.43(+4.88%) |
Nov 23, 2009 | 8.976 | 9.000 | 8.692 | 8.795 | 13,551,612 | -0.05(-0.55%) |
Nov 20, 2009 | 8.898 | 9.103 | 8.728 | 8.843 | 10,817,483 | -0.13(-1.48%) |
Nov 19, 2009 | 9.261 | 9.261 | 8.898 | 8.976 | 13,147,561 | -0.26(-2.82%) |
Nov 18, 2009 | 9.315 | 9.375 | 9.127 | 9.236 | 10,258,230 | -0.09(-0.97%) |
Nov 17, 2009 | 9.738 | 9.738 | 9.285 | 9.327 | 10,689,149 | -0.44(-4.46%) |
Nov 16, 2009 | 9.654 | 9.908 | 9.611 | 9.763 | 7,753,256 | +0.17(+1.77%) |
Nov 13, 2009 | 9.515 | 9.678 | 9.424 | 9.593 | 5,807,025 | +0.12(+1.28%) |
Nov 12, 2009 | 9.775 | 9.811 | 9.442 | 9.472 | 7,433,272 | -0.28(-2.91%) |
Nov 11, 2009 | 9.896 | 9.902 | 9.599 | 9.757 | 6,493,277 | -0.07(-0.74%) |
Nov 10, 2009 | 9.678 | 9.890 | 9.660 | 9.829 | 6,791,680 | +0.05(+0.56%) |
Nov 09, 2009 | 9.684 | 9.859 | 9.593 | 9.775 | 8,546,647 | +0.19(+2.02%) |
Nov 06, 2009 | 9.527 | 9.720 | 9.394 | 9.581 | 13,484,958 | +0.16(+1.73%) |
Nov 05, 2009 | 9.702 | 9.962 | 9.388 | 9.418 | 31,689,378 | -1.39(-12.82%) |
Nov 04, 2009 | 10.68 | 11.13 | 10.68 | 10.80 | 10,592,336 | -0.12(-1.11%) |
Nov 03, 2009 | 10.56 | 10.93 | 10.48 | 10.92 | 7,428,518 | +0.29(+2.73%) |