Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.90 | 11.13 | 10.88 | 11.06 | 17,474,668 | +0.13(+1.17%) |
Oct 28, 2010 | 11.02 | 11.04 | 10.86 | 10.93 | 10,498,542 | -0.01(-0.11%) |
Oct 27, 2010 | 10.92 | 10.97 | 10.85 | 10.94 | 14,376,406 | -0.05(-0.46%) |
Oct 25, 2010 | 11.06 | 11.15 | 10.98 | 10.99 | 14,713,626 | -0.04(-0.35%) |
Oct 22, 2010 | 10.47 | 11.08 | 10.47 | 11.03 | 29,401,622 | +0.46(+4.40%) |
Oct 21, 2010 | 10.64 | 10.77 | 10.46 | 10.57 | 13,730,073 | -0.06(-0.58%) |
Oct 20, 2010 | 10.49 | 10.74 | 10.47 | 10.63 | 17,243,490 | +0.14(+1.37%) |
Oct 19, 2010 | 10.55 | 10.64 | 10.39 | 10.49 | 17,579,900 | -0.10(-0.99%) |
Oct 18, 2010 | 10.63 | 10.67 | 10.53 | 10.59 | 14,156,920 | -0.07(-0.69%) |
Oct 15, 2010 | 10.69 | 10.69 | 10.52 | 10.67 | 15,265,481 | +0.04(+0.42%) |
Oct 14, 2010 | 10.51 | 10.75 | 10.51 | 10.62 | 18,851,632 | +0.06(+0.61%) |
Oct 13, 2010 | 10.55 | 10.59 | 10.41 | 10.56 | 18,544,680 | +0.05(+0.44%) |
Oct 12, 2010 | 10.07 | 10.57 | 10.03 | 10.51 | 37,467,208 | +0.45(+4.43%) |
Oct 11, 2010 | 10.07 | 10.22 | 10.02 | 10.07 | 14,827,218 | -0.03(-0.31%) |
Oct 08, 2010 | 10.10 | 10.19 | 9.941 | 10.10 | 11,906,818 | +0.00(+0.00%) |
Oct 07, 2010 | 10.11 | 10.15 | 9.999 | 10.10 | 13,401,857 | -0.01(-0.11%) |
Oct 06, 2010 | 10.10 | 10.15 | 9.968 | 10.11 | 19,105,264 | -0.06(-0.57%) |
Oct 05, 2010 | 10.10 | 10.22 | 10.05 | 10.17 | 18,445,720 | +0.22(+2.18%) |
Oct 04, 2010 | 9.992 | 10.05 | 9.825 | 9.949 | 14,086,331 | -0.10(-0.96%) |
Oct 01, 2010 | 10.03 | 10.10 | 9.889 | 10.05 | 22,536,134 | +0.15(+1.53%) |
Sep 30, 2010 | 10.04 | 10.11 | 9.829 | 9.895 | 21,614,872 | -0.10(-0.97%) |
Sep 29, 2010 | 10.14 | 10.15 | 9.930 | 9.992 | 16,869,254 | -0.13(-1.30%) |
Sep 28, 2010 | 10.21 | 10.29 | 9.961 | 10.12 | 19,325,974 | -0.00(-0.04%) |
Sep 27, 2010 | 10.08 | 10.22 | 10.08 | 10.13 | 19,665,644 | +0.01(+0.08%) |
Sep 24, 2010 | 10.01 | 10.15 | 9.999 | 10.12 | 29,957,804 | +0.26(+2.67%) |
Sep 23, 2010 | 9.934 | 10.14 | 9.825 | 9.856 | 18,163,296 | -0.19(-1.85%) |
Sep 22, 2010 | 10.16 | 10.24 | 10.00 | 10.04 | 15,813,584 | -0.09(-0.88%) |
Sep 21, 2010 | 10.15 | 10.20 | 10.06 | 10.13 | 18,537,466 | -0.05(-0.46%) |
Sep 20, 2010 | 9.918 | 10.20 | 9.891 | 10.18 | 17,074,586 | +0.29(+2.94%) |
Sep 17, 2010 | 10.01 | 10.02 | 9.848 | 9.887 | 21,554,140 | -0.09(-0.85%) |
Sep 15, 2010 | 9.910 | 9.984 | 9.848 | 9.972 | 14,396,911 | -0.01(-0.12%) |
Sep 14, 2010 | 9.953 | 10.02 | 9.887 | 9.984 | 15,819,647 | +0.01(+0.12%) |
Sep 13, 2010 | 9.895 | 10.07 | 9.895 | 9.972 | 22,418,932 | +0.14(+1.38%) |
Sep 10, 2010 | 9.659 | 9.852 | 9.624 | 9.837 | 16,523,859 | +0.22(+2.30%) |
Sep 09, 2010 | 9.670 | 9.670 | 9.500 | 9.616 | 13,335,766 | +0.02(+0.20%) |
Sep 08, 2010 | 9.639 | 9.721 | 9.562 | 9.597 | 15,758,039 | -0.03(-0.36%) |
Sep 07, 2010 | 9.639 | 9.697 | 9.554 | 9.631 | 16,565,027 | -0.08(-0.80%) |
Sep 03, 2010 | 9.674 | 9.755 | 9.573 | 9.709 | 15,205,286 | +0.16(+1.66%) |
Sep 02, 2010 | 9.163 | 9.558 | 9.120 | 9.550 | 30,898,630 | +0.38(+4.14%) |
Sep 01, 2010 | 8.977 | 9.205 | 8.919 | 9.171 | 18,546,504 | +0.27(+3.05%) |
Aug 31, 2010 | 8.985 | 9.093 | 8.787 | 8.900 | 27,258,202 | -0.17(-1.92%) |
Aug 30, 2010 | 9.082 | 9.155 | 9.051 | 9.074 | 15,397,257 | -0.02(-0.17%) |
Aug 27, 2010 | 9.054 | 9.132 | 8.874 | 9.089 | 15,633,504 | +0.08(+0.86%) |
Aug 26, 2010 | 9.066 | 9.147 | 8.977 | 9.012 | 19,443,678 | -0.03(-0.39%) |
Aug 25, 2010 | 8.752 | 9.093 | 8.714 | 9.047 | 25,572,176 | +0.21(+2.37%) |
Aug 24, 2010 | 9.023 | 9.023 | 8.791 | 8.838 | 35,911,432 | -0.33(-3.63%) |
Aug 23, 2010 | 9.341 | 9.422 | 9.171 | 9.171 | 17,080,914 | -0.14(-1.54%) |
Aug 20, 2010 | 9.302 | 9.337 | 9.202 | 9.314 | 14,092,908 | +0.00(+0.04%) |
Aug 19, 2010 | 9.422 | 9.497 | 9.240 | 9.310 | 17,428,966 | -0.18(-1.88%) |
Aug 18, 2010 | 9.349 | 9.604 | 9.221 | 9.488 | 16,623,094 | +0.08(+0.84%) |
Aug 17, 2010 | 9.267 | 9.523 | 9.233 | 9.409 | 18,154,340 | +0.18(+1.99%) |
Aug 16, 2010 | 9.244 | 9.353 | 9.166 | 9.225 | 19,012,986 | -0.07(-0.71%) |
Aug 13, 2010 | 9.415 | 9.439 | 9.275 | 9.291 | 15,743,920 | -0.18(-1.92%) |
Aug 12, 2010 | 9.415 | 9.531 | 9.395 | 9.473 | 15,446,289 | -0.08(-0.81%) |
Aug 11, 2010 | 9.647 | 9.666 | 9.430 | 9.550 | 23,820,030 | -0.29(-2.91%) |
Aug 10, 2010 | 9.864 | 9.914 | 9.724 | 9.837 | 16,657,145 | -0.10(-1.01%) |
Aug 09, 2010 | 9.833 | 9.961 | 9.833 | 9.937 | 13,372,435 | +0.13(+1.30%) |
Aug 06, 2010 | 9.600 | 9.825 | 9.585 | 9.810 | 19,342,528 | +0.06(+0.60%) |
Aug 05, 2010 | 9.693 | 9.775 | 9.589 | 9.752 | 19,811,020 | +0.00(+0.00%) |
Aug 04, 2010 | 9.620 | 9.775 | 9.562 | 9.752 | 18,927,876 | +0.18(+1.86%) |
Aug 03, 2010 | 9.558 | 9.628 | 9.438 | 9.573 | 18,440,666 | +0.02(+0.16%) |
Aug 02, 2010 | 9.690 | 9.705 | 9.535 | 9.558 | 21,447,062 | -0.02(-0.16%) |
Jul 30, 2010 | 9.419 | 9.612 | 9.342 | 9.573 | 20,353,734 | +0.01(+0.12%) |
Jul 29, 2010 | 9.658 | 9.708 | 9.385 | 9.562 | 17,408,042 | -0.07(-0.68%) |
Jul 28, 2010 | 9.716 | 9.770 | 9.558 | 9.627 | 20,029,036 | -0.07(-0.75%) |
Jul 27, 2010 | 9.858 | 9.858 | 9.612 | 9.700 | 22,322,410 | -0.08(-0.83%) |
Jul 26, 2010 | 9.735 | 9.851 | 9.623 | 9.781 | 25,310,896 | +0.00(+0.04%) |
Jul 23, 2010 | 9.693 | 9.824 | 9.608 | 9.778 | 23,223,698 | +0.09(+0.91%) |
Jul 22, 2010 | 9.550 | 9.731 | 9.381 | 9.689 | 50,417,068 | -0.01(-0.08%) |
Jul 21, 2010 | 9.939 | 10.01 | 9.681 | 9.697 | 31,302,614 | -0.23(-2.33%) |
Jul 20, 2010 | 9.631 | 9.935 | 9.573 | 9.928 | 19,255,188 | +0.11(+1.10%) |
Jul 19, 2010 | 9.778 | 9.905 | 9.662 | 9.820 | 18,869,834 | +0.05(+0.55%) |
Jul 16, 2010 | 10.09 | 10.19 | 9.735 | 9.766 | 25,417,002 | -0.30(-2.99%) |
Jul 15, 2010 | 10.05 | 10.09 | 9.878 | 10.07 | 16,331,523 | +0.05(+0.50%) |
Jul 14, 2010 | 9.962 | 10.07 | 9.920 | 10.02 | 15,465,483 | +0.02(+0.23%) |
Jul 13, 2010 | 9.847 | 10.04 | 9.812 | 9.993 | 20,660,350 | +0.26(+2.65%) |
Jul 12, 2010 | 9.735 | 9.831 | 9.623 | 9.735 | 16,750,551 | -0.01(-0.12%) |
Jul 09, 2010 | 9.585 | 9.762 | 9.570 | 9.747 | 18,396,132 | +0.18(+1.85%) |
Jul 08, 2010 | 9.462 | 9.604 | 9.396 | 9.570 | 27,237,540 | +0.17(+1.80%) |
Jul 07, 2010 | 9.115 | 9.419 | 9.061 | 9.400 | 23,454,740 | +0.30(+3.34%) |
Jul 06, 2010 | 9.469 | 9.512 | 9.042 | 9.096 | 37,958,916 | -0.28(-3.04%) |
Jul 02, 2010 | 9.539 | 9.550 | 9.288 | 9.381 | 21,974,416 | -0.12(-1.26%) |
Jul 01, 2010 | 9.412 | 9.535 | 9.122 | 9.500 | 40,882,048 | +0.14(+1.48%) |
Jun 30, 2010 | 9.662 | 9.751 | 9.350 | 9.361 | 44,036,632 | -0.27(-2.84%) |
Jun 29, 2010 | 10.01 | 10.05 | 9.585 | 9.635 | 49,180,608 | -0.69(-6.71%) |
Jun 25, 2010 | 10.34 | 10.42 | 10.26 | 10.33 | 23,192,288 | +0.05(+0.53%) |
Jun 24, 2010 | 10.44 | 10.51 | 10.25 | 10.27 | 16,819,440 | -0.25(-2.38%) |
Jun 23, 2010 | 10.48 | 10.60 | 10.39 | 10.52 | 20,495,962 | +0.03(+0.33%) |
Jun 22, 2010 | 10.81 | 10.97 | 10.46 | 10.49 | 26,779,194 | -0.30(-2.82%) |
Jun 21, 2010 | 10.88 | 10.98 | 10.73 | 10.79 | 17,183,314 | -0.03(-0.25%) |
Jun 18, 2010 | 10.78 | 10.93 | 10.69 | 10.82 | 24,449,124 | +0.04(+0.39%) |
Jun 17, 2010 | 10.79 | 10.83 | 10.63 | 10.78 | 18,631,958 | -0.00(-0.04%) |
Jun 16, 2010 | 10.72 | 10.85 | 10.64 | 10.78 | 24,620,022 | +0.02(+0.21%) |
Jun 15, 2010 | 10.65 | 10.76 | 10.56 | 10.76 | 22,515,190 | +0.18(+1.71%) |
Jun 14, 2010 | 10.57 | 10.73 | 10.51 | 10.58 | 22,686,840 | +0.12(+1.14%) |
Jun 11, 2010 | 10.31 | 10.48 | 10.30 | 10.46 | 22,421,576 | +0.07(+0.63%) |
Jun 10, 2010 | 10.31 | 10.41 | 10.17 | 10.39 | 24,499,076 | +0.26(+2.55%) |
Jun 09, 2010 | 10.03 | 10.29 | 10.02 | 10.14 | 30,786,992 | +0.18(+1.78%) |
Jun 08, 2010 | 9.855 | 9.982 | 9.708 | 9.959 | 25,790,210 | +0.12(+1.21%) |
Jun 07, 2010 | 10.11 | 10.11 | 9.828 | 9.839 | 25,521,438 | -0.24(-2.34%) |
Jun 04, 2010 | 10.12 | 10.34 | 10.02 | 10.08 | 29,614,310 | -0.27(-2.63%) |
Jun 03, 2010 | 10.22 | 10.37 | 10.19 | 10.35 | 23,956,272 | +0.11(+1.05%) |
Jun 02, 2010 | 9.912 | 10.25 | 9.851 | 10.24 | 25,846,884 | +0.34(+3.42%) |
Jun 01, 2010 | 9.920 | 10.14 | 9.831 | 9.901 | 25,352,896 | -0.07(-0.73%) |
May 28, 2010 | 10.02 | 10.14 | 9.889 | 9.974 | 21,446,534 | -0.05(-0.50%) |
May 27, 2010 | 9.808 | 10.03 | 9.745 | 10.02 | 26,091,860 | +0.50(+5.30%) |
May 26, 2010 | 9.550 | 9.766 | 9.509 | 9.519 | 31,056,330 | -0.08(-0.84%) |
May 25, 2010 | 9.415 | 9.627 | 9.273 | 9.600 | 30,829,118 | -0.06(-0.60%) |
May 24, 2010 | 9.693 | 9.801 | 9.596 | 9.658 | 22,174,958 | -0.08(-0.87%) |
May 21, 2010 | 9.454 | 9.828 | 9.396 | 9.743 | 33,398,342 | +0.07(+0.76%) |
May 20, 2010 | 9.708 | 9.935 | 9.662 | 9.670 | 32,704,116 | -0.42(-4.16%) |
May 19, 2010 | 10.14 | 10.33 | 9.943 | 10.09 | 26,883,338 | -0.15(-1.47%) |
May 18, 2010 | 10.24 | 10.45 | 10.17 | 10.24 | 22,216,820 | -0.13(-1.23%) |
May 17, 2010 | 10.19 | 10.38 | 10.04 | 10.37 | 22,909,402 | +0.15(+1.51%) |
May 14, 2010 | 10.50 | 10.53 | 10.09 | 10.21 | 29,957,006 | -0.36(-3.39%) |
May 13, 2010 | 10.71 | 10.71 | 10.54 | 10.57 | 28,456,286 | -0.16(-1.47%) |
May 12, 2010 | 10.33 | 10.76 | 10.29 | 10.73 | 30,285,070 | +0.44(+4.31%) |
May 11, 2010 | 10.48 | 10.49 | 10.22 | 10.29 | 31,135,100 | -0.13(-1.26%) |
May 10, 2010 | 10.27 | 10.44 | 9.970 | 10.42 | 38,071,740 | +0.61(+6.25%) |
May 07, 2010 | 9.739 | 10.01 | 9.496 | 9.805 | 58,163,852 | -0.06(-0.62%) |
May 06, 2010 | 10.01 | 10.11 | 9.396 | 9.866 | 46,161,116 | -0.24(-2.33%) |
May 05, 2010 | 10.03 | 10.24 | 9.924 | 10.10 | 28,950,236 | +0.07(+0.73%) |
May 04, 2010 | 10.27 | 10.27 | 9.943 | 10.03 | 29,163,214 | -0.44(-4.23%) |
May 03, 2010 | 10.02 | 10.50 | 10.01 | 10.47 | 25,089,068 | +0.46(+4.62%) |
Apr 30, 2010 | 10.30 | 10.30 | 10.01 | 10.01 | 19,477,944 | -0.24(-2.33%) |
Apr 29, 2010 | 10.13 | 10.30 | 10.12 | 10.25 | 19,718,008 | +0.15(+1.45%) |
Apr 28, 2010 | 10.27 | 10.36 | 10.06 | 10.10 | 27,505,238 | -0.12(-1.17%) |
Apr 27, 2010 | 10.59 | 10.59 | 10.19 | 10.22 | 24,970,288 | -0.33(-3.14%) |
Apr 26, 2010 | 10.43 | 10.63 | 10.40 | 10.55 | 20,605,390 | +0.05(+0.48%) |
Apr 23, 2010 | 10.41 | 10.51 | 10.31 | 10.50 | 27,123,220 | +0.00(+0.04%) |
Apr 22, 2010 | 10.01 | 10.57 | 9.889 | 10.50 | 80,577,856 | +0.72(+7.33%) |
Apr 21, 2010 | 9.704 | 9.793 | 9.631 | 9.781 | 35,447,120 | +0.05(+0.51%) |
Apr 20, 2010 | 9.670 | 9.743 | 9.485 | 9.731 | 19,552,652 | +0.14(+1.45%) |
Apr 19, 2010 | 9.627 | 9.722 | 9.462 | 9.593 | 22,041,638 | -0.02(-0.24%) |
Apr 16, 2010 | 9.670 | 9.716 | 9.519 | 9.616 | 28,312,410 | -0.07(-0.68%) |
Apr 15, 2010 | 9.523 | 9.727 | 9.485 | 9.681 | 24,927,342 | +0.11(+1.17%) |
Apr 14, 2010 | 9.516 | 9.573 | 9.400 | 9.570 | 20,440,990 | +0.04(+0.44%) |
Apr 13, 2010 | 9.404 | 9.554 | 9.369 | 9.527 | 19,057,838 | +0.09(+0.98%) |
Apr 12, 2010 | 9.496 | 9.550 | 9.369 | 9.435 | 16,360,993 | -0.09(-0.93%) |
Apr 09, 2010 | 9.573 | 9.612 | 9.419 | 9.523 | 16,070,002 | -0.04(-0.44%) |
Apr 08, 2010 | 9.535 | 9.631 | 9.489 | 9.566 | 18,582,592 | -0.03(-0.32%) |
Apr 07, 2010 | 9.554 | 9.641 | 9.512 | 9.596 | 21,816,432 | +0.12(+1.26%) |
Apr 06, 2010 | 9.419 | 9.516 | 9.381 | 9.477 | 14,865,708 | -0.00(-0.04%) |
Apr 05, 2010 | 9.288 | 9.546 | 9.288 | 9.481 | 20,461,864 | +0.18(+1.95%) |
Apr 01, 2010 | 9.415 | 9.488 | 9.189 | 9.300 | 40,534,112 | -0.01(-0.12%) |
Mar 31, 2010 | 9.369 | 9.415 | 9.284 | 9.311 | 39,328,348 | -0.11(-1.18%) |
Mar 30, 2010 | 9.369 | 9.449 | 9.300 | 9.423 | 33,327,156 | -0.02(-0.20%) |
Mar 29, 2010 | 9.449 | 9.503 | 9.319 | 9.442 | 35,755,888 | +0.01(+0.08%) |
Mar 26, 2010 | 9.357 | 9.526 | 9.357 | 9.434 | 53,338,256 | +0.15(+1.57%) |
Mar 25, 2010 | 9.614 | 9.641 | 9.265 | 9.288 | 98,948,256 | -0.41(-4.27%) |
Mar 24, 2010 | 9.914 | 9.975 | 9.684 | 9.703 | 63,323,212 | -0.05(-0.47%) |
Mar 23, 2010 | 9.756 | 9.756 | 9.572 | 9.749 | 46,020,260 | +0.07(+0.67%) |
Mar 22, 2010 | 9.507 | 9.737 | 9.342 | 9.684 | 42,563,008 | +0.10(+1.08%) |
Mar 19, 2010 | 9.580 | 9.649 | 9.496 | 9.580 | 57,443,484 | -0.02(-0.20%) |
Mar 18, 2010 | 9.764 | 9.783 | 9.580 | 9.599 | 55,814,424 | -0.21(-2.11%) |
Mar 17, 2010 | 9.733 | 9.845 | 9.641 | 9.806 | 55,687,748 | +0.10(+1.07%) |
Mar 16, 2010 | 9.572 | 9.733 | 9.538 | 9.703 | 88,100,024 | +0.33(+3.56%) |
Mar 15, 2010 | 9.323 | 9.400 | 9.300 | 9.369 | 30,865,584 | +0.05(+0.58%) |
Mar 12, 2010 | 9.311 | 9.392 | 9.261 | 9.315 | 33,450,182 | +0.00(+0.04%) |
Mar 11, 2010 | 9.223 | 9.465 | 9.223 | 9.311 | 46,862,160 | +0.02(+0.17%) |
Mar 10, 2010 | 9.027 | 9.311 | 9.020 | 9.296 | 63,765,796 | +0.23(+2.58%) |
Mar 09, 2010 | 9.016 | 9.112 | 8.901 | 9.062 | 34,815,464 | +0.12(+1.29%) |
Mar 08, 2010 | 8.928 | 9.050 | 8.920 | 8.947 | 23,451,150 | -0.02(-0.21%) |
Mar 05, 2010 | 8.839 | 8.974 | 8.774 | 8.966 | 32,134,946 | +0.17(+1.96%) |
Mar 04, 2010 | 8.843 | 8.889 | 8.774 | 8.793 | 33,604,488 | -0.05(-0.61%) |
Mar 03, 2010 | 8.939 | 8.970 | 8.801 | 8.847 | 28,762,664 | -0.10(-1.16%) |
Mar 02, 2010 | 8.893 | 8.978 | 8.855 | 8.951 | 44,628,916 | +0.02(+0.17%) |
Mar 01, 2010 | 8.797 | 8.955 | 8.790 | 8.935 | 33,110,296 | +0.15(+1.66%) |
Feb 26, 2010 | 8.793 | 8.820 | 8.701 | 8.790 | 31,538,580 | +0.00(+0.04%) |
Feb 25, 2010 | 8.690 | 8.816 | 8.605 | 8.786 | 48,542,828 | -0.07(-0.78%) |
Feb 24, 2010 | 8.728 | 8.855 | 8.713 | 8.855 | 33,678,512 | +0.15(+1.76%) |
Feb 23, 2010 | 8.732 | 8.790 | 8.621 | 8.701 | 43,029,048 | -0.08(-0.96%) |
Feb 22, 2010 | 8.951 | 8.962 | 8.755 | 8.786 | 44,268,176 | -0.18(-1.97%) |
Feb 19, 2010 | 8.889 | 9.001 | 8.889 | 8.962 | 25,365,880 | +0.04(+0.43%) |
Feb 18, 2010 | 8.905 | 8.947 | 8.828 | 8.924 | 24,241,960 | +0.04(+0.48%) |
Feb 17, 2010 | 8.851 | 8.939 | 8.813 | 8.882 | 33,755,144 | +0.10(+1.18%) |
Feb 16, 2010 | 8.705 | 8.778 | 8.621 | 8.778 | 43,841,232 | +0.11(+1.24%) |
Feb 12, 2010 | 8.467 | 8.701 | 8.463 | 8.671 | 41,054,368 | +0.02(+0.18%) |
Feb 11, 2010 | 8.540 | 8.701 | 8.414 | 8.655 | 48,267,580 | +0.07(+0.85%) |
Feb 10, 2010 | 8.456 | 8.644 | 8.456 | 8.582 | 52,215,376 | +0.07(+0.81%) |
Feb 09, 2010 | 8.498 | 8.556 | 8.310 | 8.513 | 54,257,304 | +0.11(+1.28%) |
Feb 08, 2010 | 8.310 | 8.498 | 8.214 | 8.406 | 41,674,192 | +0.08(+0.97%) |
Feb 05, 2010 | 8.360 | 8.456 | 8.157 | 8.325 | 57,524,804 | -0.04(-0.50%) |
Feb 04, 2010 | 8.540 | 8.590 | 8.360 | 8.368 | 50,937,152 | -0.24(-2.76%) |
Feb 03, 2010 | 8.590 | 8.628 | 8.479 | 8.605 | 38,937,376 | -0.01(-0.09%) |
Feb 02, 2010 | 8.498 | 8.628 | 8.406 | 8.613 | 39,973,716 | +0.08(+0.99%) |
Feb 01, 2010 | 8.437 | 8.544 | 8.352 | 8.529 | 35,184,544 | +0.17(+2.02%) |
Jan 29, 2010 | 8.486 | 8.644 | 8.345 | 8.360 | 48,850,392 | -0.11(-1.31%) |
Jan 28, 2010 | 8.632 | 8.682 | 8.387 | 8.471 | 74,885,624 | -0.13(-1.47%) |
Jan 27, 2010 | 8.648 | 8.659 | 8.490 | 8.598 | 55,258,200 | -0.05(-0.58%) |
Jan 26, 2010 | 8.521 | 8.724 | 8.506 | 8.648 | 58,626,832 | +0.05(+0.62%) |
Jan 25, 2010 | 8.824 | 8.847 | 8.544 | 8.594 | 64,312,116 | -0.20(-2.23%) |
Jan 22, 2010 | 9.066 | 9.143 | 8.767 | 8.790 | 64,009,240 | -0.30(-3.25%) |
Jan 21, 2010 | 9.254 | 9.380 | 8.951 | 9.085 | 139,892,624 | +0.15(+1.67%) |
Jan 20, 2010 | 9.108 | 9.131 | 8.767 | 8.935 | 88,491,520 | -0.11(-1.23%) |
Jan 19, 2010 | 8.978 | 9.131 | 8.886 | 9.047 | 49,284,112 | +0.12(+1.33%) |
Jan 15, 2010 | 9.104 | 9.112 | 8.790 | 8.928 | 56,984,740 | -0.11(-1.19%) |
Jan 14, 2010 | 8.916 | 9.054 | 8.905 | 9.035 | 40,446,012 | +0.07(+0.73%) |
Jan 13, 2010 | 8.786 | 9.016 | 8.736 | 8.970 | 39,353,892 | +0.21(+2.45%) |
Jan 12, 2010 | 8.786 | 8.897 | 8.632 | 8.755 | 40,217,164 | -0.15(-1.68%) |
Jan 11, 2010 | 8.966 | 8.966 | 8.774 | 8.905 | 29,680,150 | -0.03(-0.30%) |
Jan 08, 2010 | 8.901 | 9.054 | 8.897 | 8.932 | 26,781,206 | -0.03(-0.34%) |
Jan 07, 2010 | 8.932 | 9.027 | 8.897 | 8.962 | 26,732,204 | -0.02(-0.26%) |
Jan 06, 2010 | 9.008 | 9.062 | 8.924 | 8.985 | 37,037,240 | -0.07(-0.72%) |
Jan 05, 2010 | 8.809 | 9.208 | 8.782 | 9.050 | 78,348,088 | +0.21(+2.34%) |
Jan 04, 2010 | 8.947 | 8.951 | 8.790 | 8.843 | 42,668,312 | -0.00(-0.04%) |
Dec 31, 2009 | 8.955 | 9.008 | 8.847 | 8.847 | 19,617,518 | -0.10(-1.07%) |
Dec 30, 2009 | 8.955 | 9.050 | 8.893 | 8.943 | 24,001,642 | -0.08(-0.85%) |
Dec 29, 2009 | 9.146 | 9.158 | 8.966 | 9.020 | 38,580,284 | -0.12(-1.26%) |
Dec 28, 2009 | 9.066 | 9.189 | 9.035 | 9.135 | 26,918,830 | +0.06(+0.63%) |
Dec 24, 2009 | 9.116 | 9.116 | 9.016 | 9.077 | 10,676,200 | -0.03(-0.34%) |
Dec 23, 2009 | 9.085 | 9.131 | 8.962 | 9.108 | 22,189,606 | +0.01(+0.08%) |
Dec 22, 2009 | 8.955 | 9.131 | 8.889 | 9.100 | 42,161,608 | +0.22(+2.51%) |
Dec 21, 2009 | 9.089 | 9.104 | 8.843 | 8.878 | 61,654,536 | -0.21(-2.28%) |
Dec 18, 2009 | 8.605 | 9.116 | 8.536 | 9.085 | 156,243,168 | +0.55(+6.43%) |
Dec 17, 2009 | 8.559 | 8.628 | 8.479 | 8.536 | 32,537,388 | -0.07(-0.85%) |
Dec 16, 2009 | 8.709 | 8.797 | 8.598 | 8.609 | 41,178,436 | -0.11(-1.28%) |
Dec 15, 2009 | 8.698 | 8.786 | 8.698 | 8.721 | 36,367,372 | -0.04(-0.48%) |
Dec 14, 2009 | 8.621 | 8.782 | 8.571 | 8.763 | 47,167,640 | +0.17(+1.96%) |
Dec 11, 2009 | 8.602 | 8.628 | 8.463 | 8.594 | 59,275,328 | +0.03(+0.40%) |
Dec 10, 2009 | 8.222 | 8.621 | 8.195 | 8.559 | 110,227,072 | +0.39(+4.74%) |
Dec 09, 2009 | 8.157 | 8.199 | 8.057 | 8.172 | 34,841,008 | +0.03(+0.38%) |
Dec 08, 2009 | 8.114 | 8.233 | 8.038 | 8.141 | 31,337,880 | -0.07(-0.84%) |
Dec 07, 2009 | 8.260 | 8.341 | 8.187 | 8.210 | 28,491,588 | -0.08(-0.93%) |
Dec 04, 2009 | 8.214 | 8.387 | 8.164 | 8.287 | 67,086,468 | +0.18(+2.27%) |
Dec 03, 2009 | 8.333 | 8.406 | 8.087 | 8.103 | 49,809,060 | -0.21(-2.58%) |
Dec 02, 2009 | 8.368 | 8.440 | 8.291 | 8.318 | 38,776,292 | -0.02(-0.23%) |
Dec 01, 2009 | 8.421 | 8.456 | 8.333 | 8.337 | 48,537,612 | -0.07(-0.78%) |
Nov 30, 2009 | 8.183 | 8.417 | 8.099 | 8.402 | 62,339,520 | +0.18(+2.19%) |
Nov 27, 2009 | 8.076 | 8.302 | 8.057 | 8.222 | 23,142,540 | -0.15(-1.79%) |
Nov 25, 2009 | 8.210 | 8.379 | 8.180 | 8.371 | 38,745,016 | +0.19(+2.30%) |
Nov 24, 2009 | 8.252 | 8.291 | 8.091 | 8.183 | 46,883,532 | -0.11(-1.30%) |
Nov 23, 2009 | 8.368 | 8.479 | 8.260 | 8.291 | 66,173,676 | +0.08(+0.93%) |
Nov 20, 2009 | 8.183 | 8.333 | 8.134 | 8.214 | 33,754,620 | -0.05(-0.56%) |
Nov 19, 2009 | 8.241 | 8.291 | 8.076 | 8.260 | 53,558,244 | -0.07(-0.87%) |
Nov 18, 2009 | 8.345 | 8.394 | 8.229 | 8.333 | 41,897,308 | -0.10(-1.23%) |
Nov 17, 2009 | 8.402 | 8.467 | 8.345 | 8.437 | 37,686,780 | -0.03(-0.32%) |
Nov 16, 2009 | 8.371 | 8.463 | 8.325 | 8.463 | 46,214,184 | +0.11(+1.29%) |
Nov 13, 2009 | 8.314 | 8.383 | 8.260 | 8.356 | 44,526,740 | +0.04(+0.46%) |
Nov 12, 2009 | 8.287 | 8.402 | 8.264 | 8.318 | 50,379,364 | -0.01(-0.14%) |
Nov 11, 2009 | 8.287 | 8.348 | 8.226 | 8.329 | 62,741,964 | +0.12(+1.40%) |
Nov 10, 2009 | 8.049 | 8.229 | 8.045 | 8.214 | 69,674,200 | +0.12(+1.47%) |
Nov 09, 2009 | 8.118 | 8.130 | 8.015 | 8.095 | 71,313,160 | -0.01(-0.09%) |
Nov 06, 2009 | 7.827 | 8.168 | 7.773 | 8.103 | 149,737,872 | +0.54(+7.21%) |
Nov 05, 2009 | 7.451 | 7.631 | 7.385 | 7.558 | 73,039,704 | +0.19(+2.55%) |
Nov 04, 2009 | 7.520 | 7.520 | 7.347 | 7.370 | 61,106,128 | -0.08(-1.08%) |
Nov 03, 2009 | 7.385 | 7.508 | 7.274 | 7.451 | 47,419,428 | +0.02(+0.21%) |