Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 11.19 | 11.21 | 11.14 | 11.20 | 9,386,910 | +0.01(+0.08%) |
Dec 30, 2010 | 11.22 | 11.22 | 11.17 | 11.19 | 9,845,808 | -0.05(-0.44%) |
Dec 29, 2010 | 11.27 | 11.28 | 11.23 | 11.24 | 12,046,145 | -0.02(-0.16%) |
Dec 28, 2010 | 11.27 | 11.30 | 11.21 | 11.26 | 12,942,318 | +0.02(+0.20%) |
Dec 27, 2010 | 11.26 | 11.29 | 11.21 | 11.23 | 11,200,841 | -0.07(-0.60%) |
Dec 23, 2010 | 11.37 | 11.42 | 11.27 | 11.30 | 16,533,883 | -0.01(-0.12%) |
Dec 22, 2010 | 11.33 | 11.35 | 11.27 | 11.31 | 19,092,120 | +0.00(+0.04%) |
Dec 21, 2010 | 11.30 | 11.35 | 11.30 | 11.31 | 24,897,860 | +0.04(+0.32%) |
Dec 20, 2010 | 11.22 | 11.30 | 11.20 | 11.27 | 24,029,044 | +0.08(+0.72%) |
Dec 17, 2010 | 11.18 | 11.19 | 11.14 | 11.19 | 24,216,992 | +0.01(+0.12%) |
Dec 16, 2010 | 11.12 | 11.19 | 11.09 | 11.18 | 14,387,279 | +0.09(+0.85%) |
Dec 15, 2010 | 11.08 | 11.13 | 11.02 | 11.09 | 26,133,720 | -0.02(-0.16%) |
Dec 14, 2010 | 11.09 | 11.12 | 11.04 | 11.10 | 14,733,562 | +0.02(+0.20%) |
Dec 13, 2010 | 11.17 | 11.17 | 11.04 | 11.08 | 21,660,018 | -0.05(-0.44%) |
Dec 10, 2010 | 11.05 | 11.15 | 11.05 | 11.13 | 25,846,820 | +0.12(+1.06%) |
Dec 09, 2010 | 11.00 | 11.02 | 10.94 | 11.01 | 28,583,120 | +0.09(+0.78%) |
Dec 08, 2010 | 10.77 | 10.94 | 10.77 | 10.93 | 28,763,182 | +0.16(+1.45%) |
Dec 07, 2010 | 10.84 | 10.84 | 10.74 | 10.77 | 27,270,484 | +0.00(+0.00%) |
Dec 06, 2010 | 10.67 | 10.80 | 10.66 | 10.77 | 45,402,156 | +0.11(+1.01%) |
Dec 03, 2010 | 10.65 | 10.74 | 10.64 | 10.66 | 32,786,302 | +0.00(+0.04%) |
Dec 02, 2010 | 10.81 | 10.85 | 10.62 | 10.66 | 50,375,264 | -0.17(-1.53%) |
Dec 01, 2010 | 10.85 | 10.90 | 10.77 | 10.83 | 35,535,784 | +0.08(+0.71%) |
Nov 30, 2010 | 10.90 | 10.91 | 10.74 | 10.75 | 42,400,032 | -0.19(-1.76%) |
Nov 29, 2010 | 10.88 | 10.98 | 10.80 | 10.94 | 28,798,916 | +0.03(+0.29%) |
Nov 26, 2010 | 10.91 | 10.97 | 10.89 | 10.91 | 11,439,003 | -0.09(-0.86%) |
Nov 24, 2010 | 11.06 | 11.01 | 11.01 | 11.01 | 21,612,938 | +0.01(+0.12%) |
Nov 23, 2010 | 10.89 | 11.02 | 10.83 | 10.99 | 30,417,892 | +0.03(+0.25%) |
Nov 22, 2010 | 11.02 | 11.07 | 10.90 | 10.96 | 26,494,084 | -0.12(-1.05%) |
Nov 19, 2010 | 11.10 | 11.12 | 11.00 | 11.08 | 22,398,840 | -0.00(-0.04%) |
Nov 18, 2010 | 11.08 | 11.15 | 11.05 | 11.09 | 23,980,598 | +0.13(+1.19%) |
Nov 17, 2010 | 10.90 | 11.02 | 10.88 | 10.96 | 20,572,316 | +0.04(+0.33%) |
Nov 16, 2010 | 10.98 | 11.01 | 10.77 | 10.92 | 36,848,196 | -0.14(-1.26%) |
Nov 15, 2010 | 11.14 | 11.15 | 11.05 | 11.06 | 25,311,982 | -0.07(-0.64%) |
Nov 12, 2010 | 11.22 | 11.22 | 10.99 | 11.13 | 40,539,472 | -0.17(-1.51%) |
Nov 11, 2010 | 11.18 | 11.33 | 11.18 | 11.30 | 23,414,388 | +0.01(+0.08%) |
Nov 10, 2010 | 11.44 | 11.45 | 11.17 | 11.29 | 47,982,192 | -0.17(-1.45%) |
Nov 09, 2010 | 11.62 | 11.62 | 11.44 | 11.46 | 31,399,976 | -0.15(-1.27%) |
Nov 08, 2010 | 11.61 | 11.63 | 11.53 | 11.61 | 22,981,396 | -0.09(-0.77%) |
Nov 05, 2010 | 11.74 | 11.74 | 11.65 | 11.70 | 22,401,418 | -0.02(-0.15%) |
Nov 04, 2010 | 11.61 | 11.71 | 11.57 | 11.71 | 29,228,022 | +0.17(+1.51%) |
Nov 03, 2010 | 11.46 | 11.55 | 11.45 | 11.54 | 21,935,224 | +0.09(+0.74%) |
Nov 02, 2010 | 11.41 | 11.51 | 11.39 | 11.45 | 20,650,530 | +0.09(+0.79%) |
Nov 01, 2010 | 11.44 | 11.47 | 11.30 | 11.36 | 29,541,048 | -0.02(-0.19%) |
Oct 29, 2010 | 11.32 | 11.39 | 11.30 | 11.38 | 26,873,672 | +0.03(+0.31%) |
Oct 28, 2010 | 11.36 | 11.38 | 11.28 | 11.35 | 20,723,530 | +0.10(+0.92%) |
Oct 27, 2010 | 11.25 | 11.25 | 11.15 | 11.25 | 21,389,076 | +0.01(+0.12%) |
Oct 25, 2010 | 11.20 | 11.30 | 11.19 | 11.23 | 27,022,462 | +0.07(+0.64%) |
Oct 22, 2010 | 11.18 | 11.19 | 11.14 | 11.16 | 17,041,474 | -0.01(-0.12%) |
Oct 21, 2010 | 11.17 | 11.20 | 11.14 | 11.18 | 23,844,820 | +0.01(+0.12%) |
Oct 20, 2010 | 11.12 | 11.18 | 11.05 | 11.16 | 29,121,012 | +0.08(+0.69%) |
Oct 19, 2010 | 11.13 | 11.16 | 11.02 | 11.09 | 27,088,106 | -0.07(-0.60%) |
Oct 18, 2010 | 11.15 | 11.18 | 11.13 | 11.15 | 24,662,304 | +0.01(+0.08%) |
Oct 15, 2010 | 11.15 | 11.20 | 11.12 | 11.14 | 46,135,084 | +0.04(+0.32%) |
Oct 14, 2010 | 11.05 | 11.13 | 11.03 | 11.11 | 18,241,578 | +0.08(+0.73%) |
Oct 13, 2010 | 11.05 | 11.11 | 11.02 | 11.03 | 25,004,472 | +0.04(+0.33%) |
Oct 12, 2010 | 10.93 | 11.02 | 10.89 | 10.99 | 28,034,664 | +0.09(+0.78%) |
Oct 11, 2010 | 10.97 | 10.98 | 10.87 | 10.91 | 21,124,622 | -0.07(-0.65%) |
Oct 08, 2010 | 10.98 | 11.09 | 10.97 | 10.98 | 22,593,168 | -0.03(-0.24%) |
Oct 07, 2010 | 10.99 | 11.06 | 10.97 | 11.01 | 1,562 | +0.06(+0.57%) |
Oct 06, 2010 | 10.88 | 10.99 | 10.88 | 10.94 | 32,352,636 | +0.08(+0.74%) |
Oct 05, 2010 | 10.75 | 10.89 | 10.73 | 10.86 | 148,457 | +0.19(+1.76%) |
Oct 04, 2010 | 10.65 | 10.73 | 10.64 | 10.67 | 18,872,566 | +0.02(+0.21%) |
Oct 01, 2010 | 10.65 | 10.77 | 10.60 | 10.65 | 36,711,240 | -0.11(-0.99%) |
Sep 30, 2010 | 10.76 | 10.92 | 10.70 | 10.76 | 29,395,296 | -0.10(-0.96%) |
Sep 29, 2010 | 10.83 | 10.90 | 10.80 | 10.86 | 58,493 | +0.02(+0.21%) |
Sep 28, 2010 | 10.79 | 10.84 | 10.73 | 10.84 | 21,575 | +0.09(+0.79%) |
Sep 27, 2010 | 10.78 | 10.79 | 10.75 | 10.75 | 24,556,940 | +0.00(+0.04%) |
Sep 24, 2010 | 10.63 | 10.76 | 10.61 | 10.75 | 35,061,228 | +0.18(+1.70%) |
Sep 23, 2010 | 10.57 | 10.61 | 10.52 | 10.57 | 3,840 | -0.12(-1.13%) |
Sep 22, 2010 | 10.69 | 10.74 | 10.67 | 10.69 | 24,398,486 | +0.00(+0.04%) |
Sep 21, 2010 | 10.61 | 10.70 | 10.58 | 10.69 | 97,487 | +0.07(+0.63%) |
Sep 20, 2010 | 10.57 | 10.64 | 10.50 | 10.62 | 20,826,088 | +0.09(+0.89%) |
Sep 17, 2010 | 10.53 | 10.62 | 10.52 | 10.53 | 27,853,492 | -0.08(-0.76%) |
Sep 15, 2010 | 10.51 | 10.65 | 10.48 | 10.61 | 23,656,612 | +0.08(+0.72%) |
Sep 14, 2010 | 10.48 | 10.59 | 10.42 | 10.53 | 14,735 | +0.02(+0.17%) |
Sep 13, 2010 | 10.57 | 10.59 | 10.47 | 10.51 | 27,111,334 | +0.00(+0.04%) |
Sep 10, 2010 | 10.46 | 10.55 | 10.45 | 10.51 | 31,428,476 | +0.09(+0.89%) |
Sep 09, 2010 | 10.41 | 10.45 | 10.35 | 10.42 | 2,495 | +0.08(+0.77%) |
Sep 08, 2010 | 10.23 | 10.38 | 10.19 | 10.34 | 72,479 | +0.15(+1.47%) |
Sep 07, 2010 | 10.12 | 10.24 | 10.11 | 10.19 | 104,323 | +0.09(+0.87%) |
Sep 03, 2010 | 10.10 | 10.13 | 10.03 | 10.10 | 29,600,850 | +0.05(+0.53%) |
Sep 02, 2010 | 9.961 | 10.06 | 9.950 | 10.05 | 22,914 | +0.06(+0.57%) |
Sep 01, 2010 | 9.961 | 10.06 | 9.895 | 9.988 | 34,773,356 | +0.15(+1.52%) |
Aug 31, 2010 | 9.829 | 9.931 | 9.812 | 9.838 | 103,275 | -0.11(-1.06%) |
Aug 30, 2010 | 9.979 | 9.997 | 9.922 | 9.944 | 30,034,652 | +0.02(+0.22%) |
Aug 27, 2010 | 9.935 | 10.01 | 9.864 | 9.922 | 35,819,576 | -0.04(-0.44%) |
Aug 26, 2010 | 10.08 | 10.09 | 9.895 | 9.966 | 226 | -0.11(-1.05%) |
Aug 25, 2010 | 10.00 | 10.09 | 9.922 | 10.07 | 22,271,732 | +0.03(+0.31%) |
Aug 24, 2010 | 9.961 | 10.08 | 9.860 | 10.04 | 20,144 | +0.02(+0.22%) |
Aug 23, 2010 | 10.06 | 10.11 | 10.00 | 10.02 | 27,889,044 | +0.01(+0.09%) |
Aug 20, 2010 | 9.979 | 10.05 | 9.970 | 10.01 | 25,562,312 | -0.02(-0.22%) |
Aug 19, 2010 | 10.10 | 10.12 | 9.939 | 10.03 | 76,014 | -0.07(-0.74%) |
Aug 18, 2010 | 10.08 | 10.13 | 10.03 | 10.11 | 4,310 | +0.00(+0.04%) |
Aug 17, 2010 | 10.01 | 10.13 | 9.931 | 10.10 | 138,375 | +0.14(+1.42%) |
Aug 16, 2010 | 9.847 | 9.961 | 9.763 | 9.961 | 22,425,050 | +0.11(+1.12%) |
Aug 13, 2010 | 9.851 | 9.922 | 9.825 | 9.851 | 14,531,310 | -0.04(-0.45%) |
Aug 12, 2010 | 9.816 | 9.926 | 9.763 | 9.895 | 22,018,780 | +0.00(+0.04%) |
Aug 11, 2010 | 9.864 | 9.997 | 9.856 | 9.891 | 30,937,786 | -0.06(-0.62%) |
Aug 10, 2010 | 9.953 | 10.04 | 9.891 | 9.953 | 8,167 | -0.00(-0.04%) |
Aug 09, 2010 | 9.948 | 9.997 | 9.931 | 9.957 | 15,469,458 | +0.02(+0.22%) |
Aug 06, 2010 | 9.935 | 9.939 | 9.772 | 9.935 | 23,685,174 | +0.09(+0.90%) |
Aug 05, 2010 | 9.798 | 9.873 | 9.790 | 9.847 | 226 | -0.00(-0.04%) |
Aug 04, 2010 | 9.763 | 9.887 | 9.745 | 9.851 | 102,703 | +0.10(+1.04%) |
Aug 03, 2010 | 9.785 | 9.825 | 9.728 | 9.750 | 50,756 | -0.06(-0.58%) |
Aug 02, 2010 | 9.864 | 9.873 | 9.790 | 9.807 | 30,685,874 | +0.04(+0.41%) |
Jul 30, 2010 | 9.747 | 9.807 | 9.618 | 9.768 | 23,896,594 | +0.06(+0.64%) |
Jul 29, 2010 | 9.759 | 9.807 | 9.675 | 9.706 | 13,117 | -0.02(-0.23%) |
Jul 28, 2010 | 9.728 | 9.759 | 9.688 | 9.728 | 5,363 | +0.01(+0.09%) |
Jul 27, 2010 | 9.719 | 9.763 | 9.671 | 9.719 | 12,757 | +0.03(+0.27%) |
Jul 26, 2010 | 9.776 | 9.807 | 9.635 | 9.693 | 42,285,120 | -0.06(-0.59%) |
Jul 23, 2010 | 9.596 | 9.798 | 9.596 | 9.750 | 47,574,404 | +0.12(+1.24%) |
Jul 22, 2010 | 9.512 | 9.649 | 9.441 | 9.631 | 108,096 | +0.19(+2.06%) |
Jul 21, 2010 | 9.565 | 9.565 | 9.371 | 9.437 | 30,781,128 | -0.05(-0.51%) |
Jul 20, 2010 | 9.485 | 9.485 | 9.327 | 9.485 | 24,213,384 | +0.06(+0.65%) |
Jul 19, 2010 | 9.372 | 9.472 | 9.388 | 9.424 | 23,345,162 | +0.05(+0.55%) |
Jul 16, 2010 | 9.372 | 9.459 | 9.305 | 9.372 | 31,979,168 | -0.09(-0.92%) |
Jul 15, 2010 | 9.406 | 9.472 | 9.380 | 9.459 | 24,655,310 | +0.05(+0.52%) |
Jul 14, 2010 | 9.380 | 9.410 | 9.331 | 9.410 | 8,167 | +0.00(+0.05%) |
Jul 13, 2010 | 9.424 | 9.455 | 9.353 | 9.406 | 7,738 | +0.02(+0.19%) |
Jul 12, 2010 | 9.433 | 9.468 | 9.358 | 9.388 | 24,298,514 | +0.00(+0.00%) |
Jul 09, 2010 | 9.388 | 9.468 | 9.327 | 9.388 | 34,098,960 | -0.01(-0.09%) |
Jul 08, 2010 | 9.243 | 9.446 | 9.203 | 9.397 | 125,429 | +0.19(+2.01%) |
Jul 07, 2010 | 9.075 | 9.212 | 9.027 | 9.212 | 39,862,880 | +0.16(+1.75%) |
Jul 06, 2010 | 9.036 | 9.124 | 8.987 | 9.053 | 24,039 | +0.10(+1.13%) |
Jul 02, 2010 | 8.952 | 8.992 | 8.837 | 8.952 | 25,894,580 | +0.03(+0.35%) |
Jul 01, 2010 | 8.882 | 8.934 | 8.767 | 8.921 | 40,530,564 | +0.09(+1.00%) |
Jun 30, 2010 | 8.815 | 8.926 | 8.776 | 8.833 | 14,027 | +0.06(+0.65%) |
Jun 29, 2010 | 8.802 | 8.930 | 8.749 | 8.776 | 82,208 | +0.09(+1.07%) |
Jun 25, 2010 | 8.683 | 8.714 | 8.608 | 8.683 | 64,621,672 | +0.04(+0.41%) |
Jun 24, 2010 | 8.696 | 8.758 | 8.635 | 8.648 | 680 | -0.07(-0.76%) |
Jun 23, 2010 | 8.754 | 8.785 | 8.688 | 8.714 | 31,521,732 | -0.04(-0.40%) |
Jun 22, 2010 | 8.837 | 8.882 | 8.718 | 8.749 | 39,943 | -0.09(-1.05%) |
Jun 21, 2010 | 8.890 | 8.917 | 8.815 | 8.842 | 28,759,642 | +0.02(+0.20%) |
Jun 18, 2010 | 8.824 | 8.851 | 8.793 | 8.824 | 33,058,034 | +0.01(+0.15%) |
Jun 17, 2010 | 8.727 | 8.820 | 8.710 | 8.811 | 3,958 | +0.07(+0.81%) |
Jun 16, 2010 | 8.718 | 8.776 | 8.705 | 8.741 | 24,807,488 | -0.04(-0.40%) |
Jun 15, 2010 | 8.679 | 8.780 | 8.639 | 8.776 | 680 | +0.15(+1.74%) |
Jun 14, 2010 | 8.926 | 8.926 | 8.626 | 8.626 | 70,197,840 | -0.22(-2.54%) |
Jun 11, 2010 | 8.771 | 8.860 | 8.674 | 8.851 | 51,128,144 | +0.05(+0.55%) |
Jun 10, 2010 | 8.794 | 8.863 | 8.772 | 8.802 | 73,339 | +0.12(+1.35%) |
Jun 09, 2010 | 8.785 | 8.824 | 8.668 | 8.685 | 92,827,664 | -0.06(-0.74%) |
Jun 08, 2010 | 8.633 | 8.781 | 8.586 | 8.750 | 7,848 | +0.16(+1.92%) |
Jun 07, 2010 | 8.733 | 8.759 | 8.586 | 8.586 | 58,676,520 | -0.08(-0.97%) |
Jun 04, 2010 | 8.670 | 8.867 | 8.651 | 8.670 | 69,840,272 | -0.24(-2.65%) |
Jun 03, 2010 | 8.906 | 8.924 | 8.837 | 8.906 | 34,416,896 | +0.08(+0.88%) |
Jun 02, 2010 | 8.772 | 8.837 | 8.733 | 8.828 | 53,216,276 | +0.11(+1.29%) |
Jun 01, 2010 | 8.772 | 8.846 | 8.694 | 8.716 | 64,051 | -0.07(-0.84%) |
May 28, 2010 | 8.789 | 8.945 | 8.772 | 8.789 | 54,203,296 | -0.11(-1.22%) |
May 27, 2010 | 8.859 | 8.937 | 8.798 | 8.898 | 61,740,252 | +0.16(+1.88%) |
May 26, 2010 | 8.950 | 8.962 | 8.724 | 8.733 | 15,247 | -0.10(-1.18%) |
May 25, 2010 | 8.815 | 8.915 | 8.729 | 8.837 | 14,370 | -0.19(-2.16%) |
May 24, 2010 | 9.066 | 9.140 | 9.006 | 9.032 | 61,239,240 | -0.07(-0.76%) |
May 21, 2010 | 8.859 | 9.110 | 8.750 | 9.101 | 75,259,184 | +0.15(+1.64%) |
May 20, 2010 | 9.032 | 9.097 | 8.954 | 8.954 | 85,308 | -0.28(-3.00%) |
May 19, 2010 | 9.196 | 9.257 | 9.127 | 9.231 | 41,658,720 | -0.03(-0.28%) |
May 18, 2010 | 9.430 | 9.443 | 9.244 | 9.257 | 41,239 | -0.14(-1.52%) |
May 17, 2010 | 9.374 | 9.491 | 9.344 | 9.400 | 42,508,776 | +0.04(+0.42%) |
May 14, 2010 | 9.361 | 9.422 | 9.313 | 9.361 | 46,036,344 | -0.01(-0.09%) |
May 13, 2010 | 9.409 | 9.443 | 9.348 | 9.370 | 24,949,208 | +0.00(+0.00%) |
May 12, 2010 | 9.426 | 9.430 | 9.305 | 9.370 | 36,233,444 | +0.02(+0.19%) |
May 11, 2010 | 9.348 | 9.417 | 9.300 | 9.352 | 692 | +0.00(+0.05%) |
May 10, 2010 | 9.292 | 9.357 | 9.279 | 9.348 | 57,312,868 | +0.36(+3.95%) |
May 07, 2010 | 8.954 | 9.027 | 8.820 | 8.993 | 58,962,376 | +0.44(+5.11%) |
May 06, 2010 | 8.555 | 9.183 | 8.317 | 8.555 | 42,446 | -0.70(-7.58%) |
May 05, 2010 | 9.222 | 9.270 | 9.144 | 9.257 | 29,737,568 | +0.05(+0.52%) |
May 04, 2010 | 9.222 | 9.270 | 9.183 | 9.209 | 18,883 | -0.06(-0.65%) |
May 03, 2010 | 9.218 | 9.311 | 9.190 | 9.270 | 24,039,576 | +0.09(+0.99%) |
Apr 30, 2010 | 9.196 | 9.305 | 9.175 | 9.179 | 32,825,626 | +0.00(+0.05%) |
Apr 29, 2010 | 9.131 | 9.227 | 9.127 | 9.175 | 23,789,512 | +0.07(+0.76%) |
Apr 28, 2010 | 9.131 | 9.142 | 9.058 | 9.105 | 34,537,532 | +0.04(+0.48%) |
Apr 27, 2010 | 9.205 | 9.205 | 9.058 | 9.062 | 650,660 | -0.14(-1.55%) |
Apr 26, 2010 | 9.266 | 9.287 | 9.170 | 9.205 | 39,676,316 | -0.05(-0.51%) |
Apr 23, 2010 | 9.231 | 9.266 | 9.149 | 9.253 | 23,416,192 | +0.03(+0.38%) |
Apr 22, 2010 | 9.270 | 9.296 | 9.183 | 9.218 | 29,057,710 | -0.08(-0.84%) |
Apr 21, 2010 | 9.227 | 9.361 | 9.203 | 9.296 | 396,029 | +0.13(+1.37%) |
Apr 20, 2010 | 9.097 | 9.183 | 9.075 | 9.170 | 204,566 | +0.10(+1.15%) |
Apr 19, 2010 | 9.010 | 9.066 | 9.010 | 9.066 | 20,007,430 | +0.03(+0.29%) |
Apr 16, 2010 | 9.105 | 9.164 | 8.988 | 9.040 | 36,777,412 | -0.10(-1.09%) |
Apr 15, 2010 | 9.131 | 9.149 | 9.097 | 9.140 | 19,143,890 | -0.03(-0.28%) |
Apr 14, 2010 | 9.140 | 9.166 | 9.084 | 9.166 | 30,452,520 | +0.03(+0.28%) |
Apr 13, 2010 | 9.118 | 9.162 | 9.045 | 9.140 | 22,456,364 | +0.00(+0.00%) |
Apr 12, 2010 | 9.079 | 9.183 | 9.071 | 9.140 | 24,402,192 | +0.07(+0.81%) |
Apr 09, 2010 | 9.075 | 9.079 | 8.967 | 9.066 | 20,130,064 | +0.11(+1.21%) |
Apr 08, 2010 | 8.958 | 9.006 | 8.941 | 8.958 | 30,225,404 | -0.05(-0.53%) |
Apr 07, 2010 | 9.110 | 9.110 | 8.954 | 9.006 | 29,944,504 | -0.08(-0.91%) |
Apr 06, 2010 | 9.066 | 9.110 | 9.053 | 9.088 | 24,091,168 | +0.03(+0.33%) |
Apr 05, 2010 | 9.049 | 9.084 | 9.027 | 9.058 | 20,812,878 | +0.03(+0.38%) |
Apr 01, 2010 | 8.898 | 9.023 | 9.023 | 9.023 | 37,661,940 | +0.13(+1.51%) |
Mar 31, 2010 | 8.924 | 8.945 | 8.863 | 8.889 | 22,205,656 | -0.05(-0.53%) |
Mar 30, 2010 | 8.962 | 8.980 | 8.885 | 8.937 | 29,460,870 | -0.01(-0.10%) |
Mar 29, 2010 | 8.880 | 8.962 | 8.863 | 8.945 | 28,570,896 | +0.10(+1.13%) |
Mar 26, 2010 | 8.893 | 8.919 | 8.824 | 8.846 | 25,476,194 | -0.04(-0.49%) |
Mar 25, 2010 | 8.876 | 8.924 | 8.867 | 8.889 | 34,268,384 | +0.02(+0.24%) |
Mar 24, 2010 | 8.889 | 8.889 | 8.837 | 8.867 | 39,185,576 | -0.02(-0.24%) |
Mar 23, 2010 | 8.859 | 8.898 | 8.820 | 8.889 | 20,596,122 | +0.11(+1.23%) |
Mar 22, 2010 | 8.798 | 8.872 | 8.763 | 8.781 | 21,809,304 | -0.03(-0.34%) |
Mar 19, 2010 | 8.859 | 8.902 | 8.772 | 8.811 | 36,618,184 | -0.05(-0.59%) |
Mar 18, 2010 | 8.815 | 8.872 | 8.815 | 8.863 | 20,592,334 | +0.06(+0.64%) |
Mar 17, 2010 | 8.859 | 8.863 | 8.763 | 8.807 | 76,744,576 | -0.01(-0.15%) |
Mar 16, 2010 | 8.802 | 8.889 | 8.802 | 8.820 | 29,907,616 | -0.00(-0.05%) |
Mar 15, 2010 | 8.810 | 8.837 | 8.802 | 8.824 | 30,034,062 | +0.07(+0.84%) |
Mar 12, 2010 | 8.867 | 8.872 | 8.720 | 8.750 | 38,180,024 | -0.07(-0.83%) |
Mar 11, 2010 | 8.872 | 8.915 | 8.742 | 8.824 | 30,123,424 | -0.04(-0.49%) |
Mar 10, 2010 | 8.859 | 8.884 | 8.816 | 8.867 | 36,797,972 | +0.02(+0.24%) |
Mar 09, 2010 | 8.829 | 8.871 | 8.816 | 8.846 | 38,870,820 | +0.01(+0.14%) |
Mar 08, 2010 | 8.859 | 8.863 | 8.803 | 8.833 | 32,640,898 | +0.01(+0.14%) |
Mar 05, 2010 | 8.731 | 8.850 | 8.722 | 8.820 | 28,764,288 | +0.12(+1.42%) |
Mar 04, 2010 | 8.667 | 8.705 | 8.637 | 8.697 | 33,096,676 | +0.03(+0.34%) |
Mar 03, 2010 | 8.718 | 8.722 | 8.646 | 8.667 | 29,965,968 | +0.01(+0.10%) |
Mar 02, 2010 | 8.671 | 8.710 | 8.646 | 8.659 | 29,730,106 | +0.03(+0.30%) |
Mar 01, 2010 | 8.590 | 8.663 | 8.590 | 8.633 | 24,470,570 | +0.06(+0.75%) |
Feb 26, 2010 | 8.722 | 8.722 | 8.569 | 8.569 | 36,916,576 | -0.12(-1.42%) |
Feb 25, 2010 | 8.578 | 8.714 | 8.522 | 8.693 | 50,030,432 | +0.06(+0.73%) |
Feb 24, 2010 | 8.552 | 8.650 | 8.497 | 8.630 | 42,502,960 | +0.12(+1.46%) |
Feb 23, 2010 | 8.616 | 8.624 | 8.488 | 8.505 | 49,691,496 | -0.13(-1.48%) |
Feb 22, 2010 | 8.573 | 8.659 | 8.552 | 8.633 | 30,031,916 | +0.05(+0.55%) |
Feb 19, 2010 | 8.488 | 8.607 | 8.488 | 8.586 | 29,945,838 | +0.07(+0.80%) |
Feb 18, 2010 | 8.411 | 8.551 | 8.403 | 8.518 | 26,254,078 | +0.09(+1.11%) |
Feb 17, 2010 | 8.420 | 8.454 | 8.390 | 8.424 | 20,563,656 | +0.02(+0.25%) |
Feb 16, 2010 | 8.450 | 8.467 | 8.335 | 8.403 | 35,411,076 | +0.04(+0.51%) |
Feb 12, 2010 | 8.322 | 8.360 | 8.360 | 8.360 | 36,978,352 | +0.01(+0.10%) |
Feb 11, 2010 | 8.262 | 8.407 | 8.199 | 8.352 | 39,927,304 | +0.10(+1.19%) |
Feb 10, 2010 | 8.322 | 8.322 | 8.199 | 8.254 | 26,721,654 | -0.03(-0.41%) |
Feb 09, 2010 | 8.322 | 8.339 | 8.190 | 8.288 | 39,832,512 | +0.03(+0.31%) |
Feb 08, 2010 | 8.275 | 8.360 | 8.241 | 8.262 | 32,497,636 | +0.01(+0.10%) |
Feb 05, 2010 | 8.254 | 8.267 | 8.152 | 8.254 | 33,656,356 | -0.02(-0.21%) |
Feb 04, 2010 | 8.390 | 8.399 | 8.262 | 8.271 | 31,471,308 | -0.15(-1.77%) |
Feb 03, 2010 | 8.488 | 8.492 | 8.386 | 8.420 | 27,431,340 | -0.07(-0.80%) |
Feb 02, 2010 | 8.488 | 8.514 | 8.437 | 8.488 | 29,112,156 | +0.05(+0.58%) |
Feb 01, 2010 | 8.475 | 8.509 | 8.424 | 8.439 | 24,062,160 | -0.02(-0.23%) |
Jan 29, 2010 | 8.552 | 8.561 | 8.446 | 8.458 | 45,400,924 | -0.06(-0.75%) |
Jan 28, 2010 | 8.475 | 8.561 | 8.433 | 8.522 | 38,610,436 | +0.01(+0.10%) |
Jan 27, 2010 | 8.505 | 8.539 | 8.446 | 8.514 | 29,453,864 | +0.01(+0.15%) |
Jan 26, 2010 | 8.411 | 8.539 | 8.411 | 8.501 | 30,761,546 | +0.02(+0.25%) |
Jan 25, 2010 | 8.441 | 8.552 | 8.382 | 8.480 | 35,583,136 | +0.09(+1.01%) |
Jan 22, 2010 | 8.471 | 8.535 | 8.390 | 8.394 | 32,066,532 | -0.08(-0.90%) |
Jan 21, 2010 | 8.659 | 8.676 | 8.437 | 8.471 | 51,331,836 | -0.19(-2.16%) |
Jan 20, 2010 | 8.633 | 8.671 | 8.582 | 8.659 | 29,545,968 | -0.02(-0.25%) |
Jan 19, 2010 | 8.629 | 8.762 | 8.624 | 8.680 | 41,669,560 | -0.02(-0.20%) |
Jan 15, 2010 | 8.705 | 8.697 | 8.697 | 8.697 | 37,940,084 | +0.02(+0.20%) |
Jan 14, 2010 | 8.616 | 8.710 | 8.586 | 8.680 | 22,587,260 | +0.06(+0.69%) |
Jan 13, 2010 | 8.569 | 8.688 | 8.569 | 8.620 | 28,033,316 | +0.04(+0.45%) |
Jan 12, 2010 | 8.607 | 8.624 | 8.531 | 8.582 | 35,938,716 | -0.05(-0.54%) |
Jan 11, 2010 | 8.637 | 8.667 | 8.565 | 8.629 | 27,966,454 | +0.06(+0.75%) |
Jan 08, 2010 | 8.535 | 8.569 | 8.463 | 8.565 | 25,412,770 | +0.02(+0.25%) |
Jan 07, 2010 | 8.552 | 8.578 | 8.497 | 8.544 | 35,180,484 | -0.01(-0.15%) |
Jan 06, 2010 | 8.454 | 8.565 | 8.433 | 8.556 | 50,029,020 | +0.12(+1.46%) |
Jan 05, 2010 | 8.437 | 8.454 | 8.377 | 8.433 | 27,570,190 | +0.00(+0.05%) |