Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 10.41 | 10.50 | 10.40 | 10.42 | 7,965,192 | -0.13(-1.23%) |
Nov 29, 2010 | 10.63 | 10.66 | 10.38 | 10.55 | 7,719,537 | -0.17(-1.60%) |
Nov 26, 2010 | 10.71 | 10.77 | 10.66 | 10.73 | 3,809,130 | -0.07(-0.66%) |
Nov 24, 2010 | 10.67 | 10.80 | 10.80 | 10.80 | 6,510,078 | +0.19(+1.78%) |
Nov 23, 2010 | 10.62 | 10.70 | 10.55 | 10.61 | 9,232,935 | -0.16(-1.48%) |
Nov 22, 2010 | 10.62 | 10.77 | 10.59 | 10.77 | 9,521,505 | +0.08(+0.72%) |
Nov 19, 2010 | 10.58 | 10.72 | 10.48 | 10.69 | 9,375,412 | +0.15(+1.46%) |
Nov 18, 2010 | 10.45 | 10.66 | 10.41 | 10.54 | 14,417,394 | +0.19(+1.83%) |
Nov 17, 2010 | 10.44 | 10.47 | 10.31 | 10.35 | 6,974,511 | -0.06(-0.62%) |
Nov 16, 2010 | 10.55 | 10.62 | 10.35 | 10.41 | 13,307,141 | -0.28(-2.60%) |
Nov 15, 2010 | 10.75 | 10.86 | 10.68 | 10.69 | 8,936,441 | -0.01(-0.11%) |
Nov 12, 2010 | 10.95 | 10.97 | 10.66 | 10.70 | 9,725,438 | -0.30(-2.74%) |
Nov 11, 2010 | 10.96 | 11.05 | 10.86 | 11.00 | 13,155,430 | -0.09(-0.80%) |
Nov 10, 2010 | 10.92 | 11.10 | 10.83 | 11.09 | 14,043,900 | +0.16(+1.46%) |
Nov 09, 2010 | 10.77 | 10.97 | 10.75 | 10.93 | 14,341,552 | +0.18(+1.65%) |
Nov 08, 2010 | 10.71 | 10.79 | 10.67 | 10.76 | 11,085,076 | -0.02(-0.22%) |
Nov 05, 2010 | 10.76 | 10.79 | 10.63 | 10.78 | 16,251,321 | +0.04(+0.33%) |
Nov 04, 2010 | 10.41 | 10.74 | 10.38 | 10.74 | 33,889,672 | +0.44(+4.24%) |
Nov 03, 2010 | 10.34 | 10.45 | 10.24 | 10.31 | 23,306,152 | -0.01(-0.06%) |
Nov 02, 2010 | 10.54 | 10.63 | 10.31 | 10.31 | 20,698,230 | -0.09(-0.91%) |
Nov 01, 2010 | 10.53 | 10.64 | 10.40 | 10.41 | 17,302,202 | +0.01(+0.11%) |
Oct 29, 2010 | 10.79 | 10.79 | 10.39 | 10.40 | 21,621,640 | -0.40(-3.67%) |
Oct 28, 2010 | 10.86 | 10.99 | 10.79 | 10.79 | 12,347,383 | -0.01(-0.05%) |
Oct 27, 2010 | 10.61 | 10.90 | 10.55 | 10.80 | 18,338,528 | +0.09(+0.88%) |
Oct 25, 2010 | 10.63 | 10.76 | 10.61 | 10.70 | 5,291,383 | +0.12(+1.17%) |
Oct 22, 2010 | 10.60 | 10.63 | 10.53 | 10.58 | 4,869,234 | -0.04(-0.33%) |
Oct 21, 2010 | 10.62 | 10.74 | 10.54 | 10.61 | 5,179,360 | +0.00(+0.00%) |
Oct 20, 2010 | 10.45 | 10.64 | 10.45 | 10.61 | 5,661,513 | +0.17(+1.58%) |
Oct 19, 2010 | 10.51 | 10.58 | 10.40 | 10.45 | 6,918,397 | -0.20(-1.89%) |
Oct 18, 2010 | 10.55 | 10.65 | 10.53 | 10.65 | 6,465,995 | +0.08(+0.73%) |
Oct 15, 2010 | 10.61 | 10.61 | 10.48 | 10.57 | 6,363,274 | +0.08(+0.73%) |
Oct 14, 2010 | 10.46 | 10.58 | 10.44 | 10.50 | 5,966,548 | +0.06(+0.62%) |
Oct 13, 2010 | 10.53 | 10.54 | 10.26 | 10.43 | 16,157,422 | -0.05(-0.51%) |
Oct 12, 2010 | 10.51 | 10.53 | 10.29 | 10.48 | 8,881,774 | -0.07(-0.67%) |
Oct 11, 2010 | 10.54 | 10.60 | 10.48 | 10.55 | 3,881,964 | +0.07(+0.68%) |
Oct 08, 2010 | 10.48 | 10.51 | 10.34 | 10.48 | 4,323,330 | +0.09(+0.91%) |
Oct 07, 2010 | 10.50 | 10.53 | 10.37 | 10.39 | 5,669,672 | -0.05(-0.51%) |
Oct 06, 2010 | 10.63 | 10.64 | 10.38 | 10.44 | 6,306,616 | -0.18(-1.67%) |
Oct 05, 2010 | 10.38 | 10.63 | 10.28 | 10.62 | 9,977,131 | +0.33(+3.22%) |
Oct 04, 2010 | 10.41 | 10.51 | 10.26 | 10.29 | 8,144,434 | -0.16(-1.53%) |
Oct 01, 2010 | 10.45 | 10.71 | 10.38 | 10.45 | 9,939,361 | +0.00(+0.04%) |
Sep 30, 2010 | 10.44 | 10.48 | 10.29 | 10.44 | 17,936 | +0.20(+1.92%) |
Sep 29, 2010 | 10.23 | 10.30 | 10.19 | 10.25 | 339 | +0.02(+0.23%) |
Sep 28, 2010 | 10.38 | 10.45 | 10.22 | 10.22 | 62,279 | -0.17(-1.64%) |
Sep 27, 2010 | 10.35 | 10.52 | 10.32 | 10.39 | 12,514,178 | +0.06(+0.57%) |
Sep 24, 2010 | 10.11 | 10.36 | 10.11 | 10.34 | 10,482,543 | +0.35(+3.54%) |
Sep 23, 2010 | 9.983 | 10.18 | 9.977 | 9.983 | 13,144,834 | -0.11(-1.05%) |
Sep 22, 2010 | 10.19 | 10.28 | 10.09 | 10.09 | 9,852,723 | -0.11(-1.04%) |
Sep 21, 2010 | 10.29 | 10.33 | 10.14 | 10.19 | 7,964,096 | -0.10(-0.97%) |
Sep 20, 2010 | 10.01 | 10.31 | 10.01 | 10.29 | 9,165,384 | +0.29(+2.94%) |
Sep 17, 2010 | 10.00 | 10.13 | 9.924 | 10.00 | 9,827,154 | -0.09(-0.88%) |
Sep 15, 2010 | 10.03 | 10.10 | 9.983 | 10.09 | 10,601,153 | +0.03(+0.29%) |
Sep 14, 2010 | 9.824 | 10.09 | 9.759 | 10.06 | 15,973,541 | +0.19(+1.97%) |
Sep 13, 2010 | 9.723 | 9.865 | 9.665 | 9.865 | 9,069,405 | +0.23(+2.38%) |
Sep 10, 2010 | 9.641 | 9.676 | 9.523 | 9.635 | 5,456,099 | +0.03(+0.31%) |
Sep 09, 2010 | 9.688 | 9.700 | 9.535 | 9.606 | 10,963 | +0.05(+0.49%) |
Sep 08, 2010 | 9.535 | 9.635 | 9.523 | 9.559 | 5,301,911 | +0.03(+0.31%) |
Sep 07, 2010 | 9.706 | 9.706 | 9.523 | 9.529 | 1,217 | -0.18(-1.82%) |
Sep 03, 2010 | 9.771 | 9.829 | 9.635 | 9.706 | 7,220,690 | +0.01(+0.12%) |
Sep 02, 2010 | 9.606 | 9.712 | 9.520 | 9.694 | 1,130 | +0.13(+1.35%) |
Sep 01, 2010 | 9.335 | 9.576 | 9.264 | 9.564 | 9,864,594 | +0.37(+4.07%) |
Aug 31, 2010 | 9.205 | 9.453 | 9.170 | 9.190 | 38,027 | -0.22(-2.35%) |
Aug 30, 2010 | 9.417 | 9.517 | 9.382 | 9.411 | 8,164,467 | +0.18(+1.91%) |
Aug 27, 2010 | 9.235 | 9.441 | 9.176 | 9.235 | 6,329,321 | -0.09(-0.95%) |
Aug 26, 2010 | 9.323 | 9.429 | 9.276 | 9.323 | 15,534 | -0.01(-0.13%) |
Aug 25, 2010 | 9.111 | 9.382 | 9.076 | 9.335 | 21,951 | +0.16(+1.80%) |
Aug 24, 2010 | 9.193 | 9.308 | 9.140 | 9.170 | 1,523 | -0.16(-1.70%) |
Aug 23, 2010 | 9.417 | 9.470 | 9.329 | 9.329 | 4,382,586 | -0.06(-0.63%) |
Aug 20, 2010 | 9.394 | 9.482 | 9.352 | 9.388 | 6,090,851 | -0.07(-0.75%) |
Aug 19, 2010 | 9.511 | 9.547 | 9.394 | 9.458 | 1,521 | -0.12(-1.23%) |
Aug 18, 2010 | 9.511 | 9.653 | 9.458 | 9.576 | 4,691,607 | +0.05(+0.49%) |
Aug 17, 2010 | 9.564 | 9.682 | 9.517 | 9.529 | 6,584 | +0.05(+0.50%) |
Aug 16, 2010 | 9.352 | 9.559 | 9.317 | 9.482 | 4,899,845 | +0.07(+0.75%) |
Aug 13, 2010 | 9.411 | 9.523 | 9.394 | 9.411 | 6,018,708 | -0.05(-0.50%) |
Aug 12, 2010 | 9.317 | 9.517 | 9.293 | 9.458 | 8,846,376 | +0.01(+0.06%) |
Aug 11, 2010 | 9.559 | 9.559 | 9.417 | 9.453 | 8,104,281 | -0.19(-1.95%) |
Aug 10, 2010 | 9.641 | 9.812 | 9.594 | 9.641 | 1,018 | -0.10(-1.03%) |
Aug 09, 2010 | 9.641 | 9.765 | 9.617 | 9.741 | 7,256,696 | +0.15(+1.53%) |
Aug 06, 2010 | 9.594 | 9.612 | 9.405 | 9.594 | 8,151,612 | +0.04(+0.43%) |
Aug 05, 2010 | 9.458 | 9.594 | 9.458 | 9.553 | 5,082,726 | +0.05(+0.56%) |
Aug 04, 2010 | 9.447 | 9.511 | 9.323 | 9.500 | 8,632,238 | +0.06(+0.62%) |
Aug 03, 2010 | 9.570 | 9.581 | 9.417 | 9.441 | 21,951 | -0.15(-1.54%) |
Aug 02, 2010 | 9.682 | 9.771 | 9.464 | 9.588 | 13,790,340 | +0.03(+0.31%) |
Jul 30, 2010 | 9.559 | 9.682 | 9.317 | 9.559 | 12,603,009 | -0.11(-1.10%) |
Jul 29, 2010 | 9.753 | 9.818 | 9.513 | 9.665 | 14,242,772 | -0.04(-0.36%) |
Jul 28, 2010 | 9.700 | 9.800 | 9.676 | 9.700 | 16,229 | -0.13(-1.32%) |
Jul 27, 2010 | 9.829 | 10.13 | 9.759 | 9.829 | 12,199 | +0.01(+0.06%) |
Jul 26, 2010 | 9.641 | 9.841 | 9.600 | 9.824 | 15,482,711 | +0.22(+2.27%) |
Jul 23, 2010 | 9.441 | 9.623 | 9.382 | 9.606 | 8,129,306 | +0.16(+1.68%) |
Jul 22, 2010 | 9.193 | 9.529 | 9.182 | 9.447 | 17,070,742 | +0.35(+3.89%) |
Jul 21, 2010 | 9.299 | 9.311 | 9.040 | 9.093 | 9,547,844 | -0.15(-1.59%) |
Jul 20, 2010 | 9.240 | 9.246 | 8.917 | 9.240 | 7,047,843 | +0.19(+2.08%) |
Jul 19, 2010 | 9.046 | 9.129 | 8.970 | 9.052 | 8,774,099 | +0.02(+0.20%) |
Jul 16, 2010 | 9.034 | 9.329 | 8.964 | 9.034 | 16,405,744 | -0.38(-4.00%) |
Jul 15, 2010 | 9.388 | 9.441 | 9.235 | 9.411 | 10,767,336 | +0.01(+0.13%) |
Jul 14, 2010 | 9.441 | 9.441 | 9.311 | 9.399 | 6,427,568 | -0.02(-0.25%) |
Jul 13, 2010 | 9.423 | 9.470 | 9.299 | 9.423 | 14,517,542 | +0.06(+0.63%) |
Jul 12, 2010 | 9.299 | 9.405 | 9.258 | 9.364 | 6,154,843 | +0.02(+0.19%) |
Jul 09, 2010 | 9.346 | 9.352 | 9.158 | 9.346 | 7,058,411 | +0.14(+1.54%) |
Jul 08, 2010 | 9.341 | 9.394 | 9.123 | 9.205 | 70,465 | -0.09(-0.95%) |
Jul 07, 2010 | 8.917 | 9.335 | 8.917 | 9.293 | 16,473,369 | +0.42(+4.78%) |
Jul 06, 2010 | 8.869 | 9.093 | 8.793 | 8.869 | 11,203 | +0.09(+1.07%) |
Jul 02, 2010 | 8.775 | 8.964 | 8.734 | 8.775 | 9,982,055 | -0.08(-0.86%) |
Jul 01, 2010 | 8.781 | 8.899 | 8.628 | 8.852 | 15,146,858 | +0.07(+0.80%) |
Jun 30, 2010 | 8.840 | 8.905 | 8.758 | 8.781 | 2,764 | +0.00(+0.00%) |
Jun 29, 2010 | 8.781 | 9.146 | 8.734 | 8.781 | 169 | -0.64(-6.81%) |
Jun 25, 2010 | 9.423 | 9.447 | 9.081 | 9.423 | 21,211,238 | +0.28(+3.03%) |
Jun 24, 2010 | 9.264 | 9.305 | 9.117 | 9.146 | 11,889,435 | -0.16(-1.71%) |
Jun 23, 2010 | 9.252 | 9.358 | 9.132 | 9.305 | 7,701,885 | +0.01(+0.13%) |
Jun 22, 2010 | 9.423 | 9.470 | 9.282 | 9.293 | 8,131,855 | -0.13(-1.38%) |
Jun 21, 2010 | 9.659 | 9.718 | 9.376 | 9.423 | 7,544,536 | -0.12(-1.23%) |
Jun 18, 2010 | 9.541 | 9.629 | 9.511 | 9.541 | 8,042,246 | -0.04(-0.43%) |
Jun 17, 2010 | 9.606 | 9.623 | 9.488 | 9.582 | 5,189,512 | +0.02(+0.25%) |
Jun 16, 2010 | 9.576 | 9.629 | 9.482 | 9.559 | 8,222,551 | -0.05(-0.55%) |
Jun 15, 2010 | 9.447 | 9.612 | 9.430 | 9.612 | 15,090,378 | +0.26(+2.82%) |
Jun 14, 2010 | 9.529 | 9.570 | 9.336 | 9.347 | 8,937,557 | -0.09(-0.99%) |
Jun 11, 2010 | 9.312 | 9.447 | 9.312 | 9.441 | 8,877,441 | +0.01(+0.12%) |
Jun 10, 2010 | 9.224 | 9.435 | 9.224 | 9.430 | 11,229,280 | +0.33(+3.61%) |
Jun 09, 2010 | 9.095 | 9.265 | 9.007 | 9.101 | 11,386,609 | +0.04(+0.45%) |
Jun 08, 2010 | 9.031 | 9.060 | 8.860 | 9.060 | 15,151,230 | +0.08(+0.85%) |
Jun 07, 2010 | 9.230 | 9.283 | 8.960 | 8.984 | 15,835,380 | -0.19(-2.05%) |
Jun 04, 2010 | 9.171 | 9.389 | 9.148 | 9.171 | 17,084,710 | -0.31(-3.22%) |
Jun 03, 2010 | 9.283 | 9.482 | 9.265 | 9.477 | 11,703,066 | +0.23(+2.47%) |
Jun 02, 2010 | 9.271 | 9.306 | 9.189 | 9.248 | 154,845 | +0.04(+0.45%) |
Jun 01, 2010 | 9.365 | 9.447 | 9.201 | 9.207 | 14,328,193 | -0.16(-1.69%) |
May 28, 2010 | 9.365 | 9.576 | 9.330 | 9.365 | 9,273,800 | -0.18(-1.85%) |
May 27, 2010 | 9.336 | 9.553 | 9.283 | 9.541 | 12,443,918 | +0.35(+3.83%) |
May 26, 2010 | 9.236 | 9.430 | 9.154 | 9.189 | 170 | -0.02(-0.19%) |
May 25, 2010 | 8.948 | 9.213 | 8.890 | 9.207 | 15,744,025 | +0.06(+0.71%) |
May 24, 2010 | 9.271 | 9.324 | 9.142 | 9.142 | 9,840,994 | -0.19(-2.01%) |
May 21, 2010 | 8.919 | 9.342 | 8.919 | 9.330 | 19,104,680 | +0.25(+2.78%) |
May 20, 2010 | 9.142 | 9.283 | 9.072 | 9.078 | 18,983,032 | -0.34(-3.61%) |
May 19, 2010 | 9.541 | 9.606 | 9.400 | 9.418 | 24,276,028 | -0.08(-0.86%) |
May 18, 2010 | 9.852 | 9.917 | 9.477 | 9.500 | 340 | -0.25(-2.59%) |
May 17, 2010 | 9.782 | 9.928 | 9.594 | 9.752 | 15,374,590 | -0.01(-0.12%) |
May 14, 2010 | 9.764 | 9.981 | 9.699 | 9.764 | 19,016,510 | -0.22(-2.18%) |
May 13, 2010 | 9.964 | 10.13 | 9.964 | 9.981 | 14,482,129 | -0.03(-0.29%) |
May 12, 2010 | 9.881 | 10.05 | 9.829 | 10.01 | 12,808,267 | +0.16(+1.61%) |
May 11, 2010 | 9.905 | 10.03 | 9.817 | 9.852 | 15,637,706 | -0.26(-2.61%) |
May 10, 2010 | 10.07 | 10.13 | 10.06 | 10.12 | 19,318,652 | +0.40(+4.17%) |
May 07, 2010 | 10.06 | 10.13 | 9.594 | 9.711 | 26,109,586 | -0.42(-4.11%) |
May 06, 2010 | 10.13 | 10.36 | 9.565 | 10.13 | 97,581 | -0.32(-3.03%) |
May 05, 2010 | 10.35 | 10.47 | 10.25 | 10.44 | 9,298,363 | +0.01(+0.11%) |
May 04, 2010 | 10.58 | 10.58 | 10.33 | 10.43 | 18,925,790 | -0.26(-2.42%) |
May 03, 2010 | 10.80 | 10.83 | 10.67 | 10.69 | 12,968,536 | -0.02(-0.16%) |
Apr 30, 2010 | 10.96 | 11.03 | 10.69 | 10.71 | 19,878,128 | -0.25(-2.30%) |
Apr 29, 2010 | 10.97 | 11.11 | 10.83 | 10.96 | 14,578,382 | +0.04(+0.32%) |
Apr 28, 2010 | 11.16 | 11.20 | 10.77 | 10.93 | 25,650,744 | -0.22(-2.00%) |
Apr 27, 2010 | 11.15 | 11.48 | 11.06 | 11.15 | 38,881 | +0.64(+6.09%) |
Apr 26, 2010 | 10.49 | 10.70 | 10.45 | 10.51 | 25,366,600 | +0.08(+0.73%) |
Apr 23, 2010 | 10.22 | 10.43 | 10.19 | 10.43 | 8,696,615 | +0.19(+1.89%) |
Apr 22, 2010 | 10.12 | 10.27 | 10.11 | 10.24 | 14,036,101 | +0.01(+0.06%) |
Apr 21, 2010 | 10.19 | 10.25 | 10.15 | 10.23 | 10,375,143 | +0.02(+0.23%) |
Apr 20, 2010 | 10.21 | 10.25 | 10.13 | 10.21 | 8,971,091 | +0.06(+0.58%) |
Apr 19, 2010 | 10.08 | 10.23 | 10.08 | 10.15 | 11,774,948 | +0.04(+0.35%) |
Apr 16, 2010 | 10.26 | 10.32 | 10.06 | 10.12 | 9,958,923 | -0.17(-1.65%) |
Apr 15, 2010 | 10.33 | 10.40 | 10.27 | 10.29 | 9,512,271 | -0.06(-0.62%) |
Apr 14, 2010 | 10.32 | 10.40 | 10.23 | 10.35 | 10,066,671 | +0.09(+0.86%) |
Apr 13, 2010 | 10.19 | 10.29 | 10.15 | 10.26 | 7,765,894 | +0.01(+0.11%) |
Apr 12, 2010 | 10.27 | 10.42 | 10.23 | 10.25 | 8,987,734 | -0.01(-0.11%) |
Apr 09, 2010 | 10.21 | 10.30 | 10.17 | 10.26 | 9,175,343 | +0.05(+0.46%) |
Apr 08, 2010 | 10.10 | 10.27 | 10.05 | 10.22 | 10,692,590 | +0.10(+0.99%) |
Apr 07, 2010 | 10.22 | 10.32 | 10.08 | 10.12 | 11,284,628 | -0.15(-1.49%) |
Apr 06, 2010 | 10.18 | 10.36 | 10.18 | 10.27 | 12,896,678 | +0.07(+0.69%) |
Apr 05, 2010 | 10.05 | 10.25 | 10.02 | 10.20 | 11,385,232 | +0.19(+1.88%) |
Apr 01, 2010 | 10.03 | 10.01 | 10.01 | 10.01 | 11,876,605 | +0.06(+0.59%) |
Mar 31, 2010 | 9.964 | 10.03 | 9.917 | 9.952 | 12,614,071 | -0.02(-0.24%) |
Mar 30, 2010 | 10.12 | 10.13 | 9.923 | 9.975 | 8,987,582 | -0.11(-1.11%) |
Mar 29, 2010 | 10.07 | 10.13 | 10.03 | 10.09 | 6,444,206 | +0.08(+0.82%) |
Mar 26, 2010 | 10.02 | 10.02 | 9.928 | 10.00 | 8,650,281 | +0.05(+0.47%) |
Mar 25, 2010 | 9.999 | 10.11 | 9.940 | 9.958 | 21,781,276 | +0.05(+0.53%) |
Mar 24, 2010 | 9.987 | 9.999 | 9.858 | 9.905 | 9,996,816 | -0.11(-1.05%) |
Mar 23, 2010 | 9.928 | 10.08 | 9.917 | 10.01 | 11,703,908 | +0.22(+2.22%) |
Mar 22, 2010 | 9.729 | 9.952 | 9.729 | 9.793 | 10,546,843 | +0.02(+0.18%) |
Mar 19, 2010 | 9.887 | 9.934 | 9.723 | 9.776 | 13,592,631 | -0.08(-0.83%) |
Mar 18, 2010 | 9.881 | 9.896 | 9.770 | 9.858 | 10,999,207 | +0.00(+0.00%) |
Mar 17, 2010 | 9.565 | 9.887 | 9.535 | 9.858 | 17,090,012 | +0.36(+3.83%) |
Mar 16, 2010 | 9.611 | 9.827 | 9.453 | 9.494 | 26,800,430 | -0.27(-2.81%) |
Mar 15, 2010 | 9.751 | 9.798 | 9.722 | 9.769 | 14,899,114 | -0.12(-1.18%) |
Mar 12, 2010 | 9.857 | 9.892 | 9.757 | 9.886 | 9,537,525 | +0.08(+0.83%) |
Mar 11, 2010 | 9.634 | 9.839 | 9.585 | 9.804 | 13,388,657 | +0.15(+1.57%) |
Mar 10, 2010 | 9.558 | 9.670 | 9.442 | 9.652 | 16,490,520 | +0.11(+1.10%) |
Mar 09, 2010 | 9.459 | 9.570 | 9.377 | 9.547 | 15,428,195 | +0.06(+0.68%) |
Mar 08, 2010 | 9.553 | 9.570 | 9.459 | 9.482 | 9,813,114 | -0.05(-0.55%) |
Mar 05, 2010 | 9.447 | 9.553 | 9.366 | 9.535 | 11,711,262 | +0.17(+1.81%) |
Mar 04, 2010 | 9.184 | 9.412 | 9.167 | 9.366 | 16,981,590 | +0.18(+1.97%) |
Mar 03, 2010 | 9.301 | 9.348 | 9.184 | 9.184 | 12,229,905 | -0.08(-0.82%) |
Mar 02, 2010 | 9.518 | 9.523 | 9.243 | 9.260 | 15,275,561 | -0.09(-1.00%) |
Mar 01, 2010 | 9.284 | 9.395 | 9.214 | 9.354 | 13,226,010 | +0.13(+1.39%) |
Feb 26, 2010 | 9.360 | 9.366 | 9.190 | 9.225 | 12,642,230 | -0.11(-1.13%) |
Feb 25, 2010 | 9.266 | 9.377 | 9.184 | 9.330 | 14,833,055 | -0.02(-0.25%) |
Feb 24, 2010 | 9.430 | 9.453 | 9.330 | 9.354 | 13,524,442 | -0.02(-0.25%) |
Feb 23, 2010 | 9.523 | 9.538 | 9.377 | 9.377 | 12,949,868 | -0.08(-0.87%) |
Feb 22, 2010 | 9.576 | 9.588 | 9.424 | 9.459 | 14,891,184 | -0.10(-1.04%) |
Feb 19, 2010 | 9.582 | 9.623 | 9.512 | 9.558 | 11,910,584 | -0.06(-0.67%) |
Feb 18, 2010 | 9.588 | 9.658 | 9.582 | 9.623 | 7,912,283 | +0.04(+0.37%) |
Feb 17, 2010 | 9.652 | 9.769 | 9.588 | 9.588 | 7,940,028 | -0.06(-0.61%) |
Feb 16, 2010 | 9.564 | 9.705 | 9.436 | 9.646 | 16,345,233 | +0.22(+2.36%) |
Feb 12, 2010 | 9.436 | 9.424 | 9.424 | 9.424 | 17,623,710 | -0.02(-0.25%) |
Feb 11, 2010 | 9.529 | 9.594 | 9.412 | 9.447 | 26,994,808 | -0.16(-1.70%) |
Feb 10, 2010 | 9.436 | 9.705 | 9.360 | 9.611 | 26,903,910 | +0.18(+1.86%) |
Feb 09, 2010 | 9.558 | 9.652 | 9.313 | 9.436 | 33,288,780 | -0.16(-1.65%) |
Feb 08, 2010 | 9.664 | 9.675 | 9.436 | 9.594 | 25,291,468 | -0.05(-0.55%) |
Feb 05, 2010 | 9.605 | 9.670 | 9.266 | 9.646 | 28,599,706 | -0.02(-0.24%) |
Feb 04, 2010 | 9.822 | 9.874 | 9.482 | 9.670 | 58,661,464 | -0.37(-3.67%) |
Feb 03, 2010 | 9.979 | 10.65 | 9.763 | 10.04 | 86,975,240 | -0.98(-8.91%) |
Feb 02, 2010 | 10.87 | 11.04 | 10.83 | 11.02 | 9,594,922 | +0.21(+1.97%) |
Feb 01, 2010 | 10.91 | 10.93 | 10.75 | 10.81 | 10,541,230 | -0.03(-0.30%) |
Jan 29, 2010 | 10.78 | 11.01 | 10.71 | 10.84 | 11,501,969 | +0.17(+1.59%) |
Jan 28, 2010 | 10.79 | 10.82 | 10.61 | 10.67 | 9,743,712 | -0.06(-0.55%) |
Jan 27, 2010 | 10.67 | 10.79 | 10.63 | 10.73 | 10,143,720 | +0.02(+0.22%) |
Jan 26, 2010 | 10.79 | 10.89 | 10.66 | 10.70 | 10,929,776 | -0.19(-1.72%) |
Jan 25, 2010 | 11.17 | 11.17 | 10.82 | 10.89 | 7,871,360 | -0.10(-0.90%) |
Jan 22, 2010 | 11.34 | 11.38 | 10.91 | 10.99 | 13,947,075 | -0.37(-3.24%) |
Jan 21, 2010 | 11.44 | 11.55 | 11.29 | 11.36 | 11,291,454 | -0.04(-0.36%) |
Jan 20, 2010 | 11.52 | 11.52 | 11.31 | 11.40 | 8,567,965 | -0.21(-1.81%) |
Jan 19, 2010 | 11.40 | 11.61 | 11.34 | 11.61 | 9,424,976 | +0.19(+1.69%) |
Jan 15, 2010 | 11.66 | 11.42 | 11.42 | 11.42 | 8,061,020 | -0.20(-1.76%) |
Jan 14, 2010 | 11.74 | 11.74 | 11.54 | 11.62 | 5,556,808 | -0.15(-1.24%) |
Jan 13, 2010 | 11.65 | 11.84 | 11.63 | 11.77 | 9,890,570 | +0.16(+1.41%) |
Jan 12, 2010 | 11.62 | 11.64 | 11.35 | 11.60 | 8,701,714 | -0.07(-0.60%) |
Jan 11, 2010 | 11.67 | 11.69 | 11.54 | 11.67 | 9,107,169 | +0.10(+0.86%) |
Jan 08, 2010 | 11.46 | 11.58 | 11.38 | 11.58 | 9,705,185 | +0.11(+0.97%) |
Jan 07, 2010 | 11.06 | 11.53 | 11.02 | 11.46 | 14,123,561 | +0.36(+3.21%) |
Jan 06, 2010 | 11.04 | 11.14 | 11.03 | 11.11 | 7,197,677 | -0.01(-0.05%) |
Jan 05, 2010 | 11.20 | 11.20 | 10.97 | 11.11 | 6,696,526 | -0.05(-0.42%) |
Jan 04, 2010 | 11.17 | 11.25 | 11.13 | 11.16 | 7,317,337 | +0.14(+1.27%) |
Dec 31, 2009 | 11.12 | 11.02 | 11.02 | 11.02 | 4,136,391 | -0.10(-0.89%) |
Dec 30, 2009 | 11.11 | 11.18 | 11.05 | 11.12 | 4,915,284 | -0.03(-0.26%) |
Dec 29, 2009 | 11.24 | 11.31 | 11.10 | 11.15 | 5,360,879 | -0.02(-0.16%) |
Dec 28, 2009 | 11.27 | 11.29 | 11.13 | 11.17 | 4,832,460 | -0.09(-0.78%) |
Dec 24, 2009 | 11.41 | 11.41 | 11.22 | 11.25 | 2,599,951 | -0.11(-0.98%) |
Dec 23, 2009 | 11.32 | 11.44 | 11.31 | 11.36 | 4,246,849 | +0.03(+0.26%) |
Dec 22, 2009 | 11.24 | 11.38 | 11.22 | 11.34 | 6,053,450 | +0.09(+0.78%) |
Dec 21, 2009 | 11.25 | 11.36 | 11.19 | 11.25 | 7,599,941 | +0.06(+0.57%) |
Dec 18, 2009 | 11.25 | 11.32 | 11.06 | 11.18 | 10,242,348 | +0.06(+0.53%) |
Dec 17, 2009 | 11.14 | 11.25 | 11.11 | 11.13 | 7,712,528 | -0.09(-0.78%) |
Dec 16, 2009 | 11.17 | 11.29 | 11.14 | 11.21 | 8,153,799 | +0.12(+1.11%) |
Dec 15, 2009 | 11.20 | 11.20 | 11.05 | 11.09 | 8,422,788 | -0.14(-1.25%) |
Dec 14, 2009 | 11.16 | 11.24 | 11.15 | 11.23 | 5,682,307 | +0.08(+0.73%) |
Dec 11, 2009 | 11.17 | 11.25 | 11.07 | 11.15 | 8,778,471 | +0.04(+0.37%) |
Dec 10, 2009 | 10.76 | 11.15 | 10.76 | 11.11 | 15,074,014 | +0.47(+4.45%) |
Dec 09, 2009 | 10.61 | 10.69 | 10.54 | 10.63 | 6,185,344 | +0.08(+0.78%) |
Dec 08, 2009 | 10.61 | 10.72 | 10.51 | 10.55 | 7,349,991 | -0.11(-1.04%) |
Dec 07, 2009 | 10.65 | 10.77 | 10.52 | 10.66 | 7,584,189 | +0.06(+0.55%) |
Dec 04, 2009 | 10.56 | 10.72 | 10.52 | 10.60 | 11,517,620 | +0.18(+1.68%) |
Dec 03, 2009 | 10.77 | 10.84 | 10.41 | 10.43 | 13,874,595 | -0.33(-3.04%) |
Dec 02, 2009 | 10.80 | 10.97 | 10.69 | 10.76 | 11,774,678 | -0.05(-0.49%) |