Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.986 | 8.263 | 7.777 | 8.007 | 256,659 | -0.03(-0.32%) |
Aug 30, 2010 | 8.450 | 8.592 | 8.031 | 8.033 | 66,908,336 | +0.11(+1.41%) |
Aug 27, 2010 | 8.457 | 8.628 | 7.754 | 7.922 | 89,345,240 | -0.26(-3.18%) |
Aug 26, 2010 | 8.299 | 8.446 | 7.870 | 8.183 | 70,011,968 | +0.04(+0.44%) |
Aug 25, 2010 | 7.600 | 8.199 | 7.522 | 8.147 | 60,455 | +0.30(+3.80%) |
Aug 24, 2010 | 7.702 | 8.069 | 7.462 | 7.849 | 223,096 | -0.22(-2.73%) |
Aug 23, 2010 | 8.604 | 8.730 | 8.059 | 8.069 | 69,066,432 | -0.34(-4.00%) |
Aug 20, 2010 | 8.303 | 8.431 | 8.012 | 8.405 | 73,466,480 | -0.01(-0.06%) |
Aug 19, 2010 | 9.040 | 9.118 | 8.334 | 8.410 | 82,261 | -0.72(-7.86%) |
Aug 18, 2010 | 9.028 | 9.400 | 8.765 | 9.128 | 76,449 | +0.07(+0.77%) |
Aug 17, 2010 | 8.893 | 9.277 | 8.746 | 9.058 | 40,734 | +0.45(+5.21%) |
Aug 16, 2010 | 8.242 | 8.768 | 8.142 | 8.609 | 61,861,316 | +0.20(+2.40%) |
Aug 13, 2010 | 8.602 | 8.673 | 8.374 | 8.408 | 58,885,456 | -0.29(-3.32%) |
Aug 12, 2010 | 8.327 | 8.884 | 8.299 | 8.697 | 26,572 | -0.17(-1.87%) |
Aug 11, 2010 | 9.417 | 9.426 | 8.780 | 8.862 | 358,490 | -1.41(-13.74%) |
Aug 10, 2010 | 10.26 | 10.40 | 9.789 | 10.27 | 20,801 | -0.34(-3.19%) |
Aug 09, 2010 | 10.51 | 10.73 | 10.28 | 10.61 | 38,329,608 | +0.34(+3.34%) |
Aug 06, 2010 | 10.27 | 10.41 | 9.666 | 10.27 | 63,958,296 | -0.18(-1.72%) |
Aug 05, 2010 | 10.53 | 10.79 | 10.43 | 10.45 | 41,403,524 | -0.37(-3.46%) |
Aug 04, 2010 | 10.67 | 10.91 | 10.54 | 10.82 | 10,130 | +0.32(+3.07%) |
Aug 03, 2010 | 10.64 | 10.94 | 10.25 | 10.50 | 4,959 | -0.23(-2.16%) |
Aug 02, 2010 | 10.78 | 10.94 | 10.49 | 10.73 | 45,032,628 | +0.49(+4.76%) |
Jul 30, 2010 | 10.25 | 10.50 | 9.668 | 10.25 | 53,431,536 | +0.04(+0.39%) |
Jul 29, 2010 | 10.55 | 10.70 | 9.730 | 10.21 | 25,896 | -0.09(-0.83%) |
Jul 28, 2010 | 10.78 | 10.92 | 10.11 | 10.29 | 21,823 | -0.52(-4.82%) |
Jul 27, 2010 | 11.25 | 11.34 | 10.71 | 10.81 | 36,289 | -0.14(-1.27%) |
Jul 26, 2010 | 10.38 | 10.97 | 10.22 | 10.95 | 43,588,464 | +0.71(+6.92%) |
Jul 23, 2010 | 9.393 | 10.29 | 9.315 | 10.24 | 64,179,584 | +0.70(+7.29%) |
Jul 22, 2010 | 9.019 | 9.637 | 9.012 | 9.547 | 42,844 | +0.92(+10.62%) |
Jul 21, 2010 | 9.334 | 9.381 | 8.557 | 8.630 | 64,416,348 | -0.47(-5.15%) |
Jul 20, 2010 | 8.315 | 9.159 | 8.204 | 9.099 | 69,395 | +0.44(+5.09%) |
Jul 19, 2010 | 8.664 | 8.746 | 8.187 | 8.659 | 50,331,468 | +0.07(+0.83%) |
Jul 16, 2010 | 8.588 | 9.464 | 8.498 | 8.588 | 72,067,088 | -0.87(-9.17%) |
Jul 15, 2010 | 9.947 | 9.955 | 9.272 | 9.455 | 56,581,924 | -0.43(-4.36%) |
Jul 14, 2010 | 9.921 | 10.09 | 9.666 | 9.886 | 37,378 | -0.10(-1.04%) |
Jul 13, 2010 | 9.526 | 10.11 | 9.417 | 9.990 | 47,509 | +0.44(+4.63%) |
Jul 12, 2010 | 9.379 | 9.571 | 8.870 | 9.548 | 48,500,452 | +0.11(+1.15%) |
Jul 09, 2010 | 9.439 | 9.445 | 8.948 | 9.439 | 43,245,944 | +0.41(+4.52%) |
Jul 08, 2010 | 8.960 | 9.107 | 8.647 | 9.031 | 33,009 | +0.38(+4.35%) |
Jul 07, 2010 | 7.924 | 8.682 | 7.924 | 8.654 | 57,101,936 | +0.79(+10.06%) |
Jul 06, 2010 | 8.621 | 8.825 | 7.704 | 7.863 | 35,850 | -0.32(-3.91%) |
Jul 02, 2010 | 8.183 | 8.633 | 8.024 | 8.183 | 60,071,348 | -0.26(-3.11%) |
Jul 01, 2010 | 8.675 | 8.758 | 7.799 | 8.446 | 97,332,312 | -0.19(-2.22%) |
Jun 30, 2010 | 8.872 | 9.282 | 8.547 | 8.637 | 82,789 | -0.26(-2.95%) |
Jun 29, 2010 | 8.898 | 9.606 | 8.751 | 8.900 | 43,950 | -1.39(-13.51%) |
Jun 25, 2010 | 10.29 | 10.41 | 9.642 | 10.29 | 60,472,128 | +0.50(+5.05%) |
Jun 24, 2010 | 10.01 | 10.26 | 9.722 | 9.796 | 35,246 | -0.47(-4.57%) |
Jun 23, 2010 | 10.30 | 10.66 | 9.917 | 10.27 | 60,080,388 | -0.12(-1.16%) |
Jun 22, 2010 | 11.20 | 11.55 | 10.33 | 10.39 | 40,869 | -0.68(-6.16%) |
Jun 21, 2010 | 11.96 | 12.02 | 10.87 | 11.07 | 54,805,712 | -0.35(-3.07%) |
Jun 18, 2010 | 11.42 | 11.70 | 11.23 | 11.42 | 32,936,638 | +0.04(+0.38%) |
Jun 17, 2010 | 11.55 | 11.61 | 10.99 | 11.38 | 11,207 | +0.02(+0.19%) |
Jun 16, 2010 | 11.20 | 11.70 | 11.13 | 11.35 | 40,913,808 | -0.11(-0.93%) |
Jun 15, 2010 | 10.98 | 11.58 | 10.84 | 11.46 | 51,498 | +0.78(+7.27%) |
Jun 14, 2010 | 10.92 | 11.25 | 10.61 | 10.68 | 49,162,744 | +0.18(+1.76%) |
Jun 11, 2010 | 9.732 | 10.53 | 9.670 | 10.50 | 44,870,408 | +0.41(+4.04%) |
Jun 10, 2010 | 9.637 | 10.10 | 9.528 | 10.09 | 39,716 | +0.96(+10.48%) |
Jun 09, 2010 | 9.341 | 9.801 | 8.993 | 9.135 | 64,972,432 | +0.03(+0.36%) |
Jun 08, 2010 | 9.239 | 9.448 | 8.614 | 9.102 | 81,763 | -0.06(-0.64%) |
Jun 07, 2010 | 10.07 | 10.17 | 9.133 | 9.161 | 57,040,480 | -0.76(-7.69%) |
Jun 04, 2010 | 9.924 | 11.04 | 9.824 | 9.924 | 69,140,648 | -1.66(-14.30%) |
Jun 03, 2010 | 11.31 | 11.75 | 11.13 | 11.58 | 53,099,932 | +0.35(+3.14%) |
Jun 02, 2010 | 10.54 | 11.24 | 10.24 | 11.23 | 94,575 | +0.89(+8.57%) |
Jun 01, 2010 | 11.04 | 11.49 | 10.33 | 10.34 | 63,368 | -1.04(-9.14%) |
May 28, 2010 | 11.38 | 11.86 | 11.10 | 11.38 | 58,721,908 | -0.45(-3.84%) |
May 27, 2010 | 11.26 | 11.84 | 11.02 | 11.84 | 55,914,824 | +1.37(+13.06%) |
May 26, 2010 | 10.53 | 11.27 | 10.31 | 10.47 | 58,547 | +0.05(+0.50%) |
May 25, 2010 | 9.746 | 10.44 | 9.225 | 10.42 | 156,714 | -0.01(-0.14%) |
May 24, 2010 | 10.71 | 11.03 | 10.39 | 10.43 | 47,380,208 | -0.43(-3.95%) |
May 21, 2010 | 9.893 | 11.14 | 9.749 | 10.86 | 77,514,272 | +0.44(+4.20%) |
May 20, 2010 | 11.32 | 11.49 | 10.39 | 10.42 | 199,741 | -1.86(-15.12%) |
May 19, 2010 | 12.56 | 12.97 | 11.73 | 12.28 | 61,974,692 | -0.51(-4.02%) |
May 18, 2010 | 14.02 | 14.14 | 12.60 | 12.79 | 109,015 | -0.69(-5.15%) |
May 17, 2010 | 13.66 | 13.98 | 12.38 | 13.49 | 47,157,056 | +0.07(+0.55%) |
May 14, 2010 | 13.41 | 13.97 | 12.85 | 13.41 | 51,077,616 | -0.83(-5.81%) |
May 13, 2010 | 14.57 | 14.96 | 14.03 | 14.24 | 17,306 | +0.56(+4.09%) |
May 12, 2010 | 13.65 | 14.71 | 13.60 | 13.68 | 37,432,964 | +0.26(+1.91%) |
May 11, 2010 | 13.55 | 14.01 | 13.35 | 13.43 | 11,608 | +0.23(+1.76%) |
May 10, 2010 | 12.69 | 13.19 | 12.61 | 13.19 | 40,964,204 | +1.90(+16.87%) |
May 07, 2010 | 12.01 | 12.52 | 10.90 | 11.29 | 71,713,920 | -1.13(-9.12%) |
May 06, 2010 | 12.42 | 14.05 | 12.42 | 12.42 | 19,290 | -1.38(-9.99%) |
May 05, 2010 | 13.97 | 14.51 | 13.69 | 13.80 | 42,400,800 | -0.72(-4.97%) |
May 04, 2010 | 15.34 | 15.35 | 14.24 | 14.52 | 52,612 | -1.51(-9.44%) |
May 03, 2010 | 15.32 | 16.07 | 15.30 | 16.04 | 27,054,190 | +1.01(+6.69%) |
Apr 30, 2010 | 16.46 | 16.56 | 14.98 | 15.03 | 32,076,686 | -1.44(-8.75%) |
Apr 29, 2010 | 15.84 | 16.48 | 15.56 | 16.47 | 30,721,178 | +0.97(+6.23%) |
Apr 28, 2010 | 15.70 | 15.82 | 15.27 | 15.51 | 34,918,820 | +0.07(+0.46%) |
Apr 27, 2010 | 16.36 | 16.83 | 15.33 | 15.43 | 2,110 | -1.13(-6.80%) |
Apr 26, 2010 | 16.78 | 17.11 | 16.54 | 16.56 | 34,372,908 | -0.21(-1.24%) |
Apr 23, 2010 | 16.37 | 16.82 | 16.09 | 16.77 | 33,828,524 | +0.50(+3.10%) |
Apr 22, 2010 | 15.28 | 16.35 | 15.04 | 16.26 | 36,042,612 | +0.51(+3.22%) |
Apr 21, 2010 | 15.51 | 15.84 | 15.33 | 15.76 | 32,061,360 | +0.33(+2.17%) |
Apr 20, 2010 | 15.06 | 15.45 | 14.88 | 15.42 | 16,884 | +0.58(+3.88%) |
Apr 19, 2010 | 14.79 | 15.22 | 14.20 | 14.85 | 39,477,516 | -0.21(-1.37%) |
Apr 16, 2010 | 15.52 | 15.68 | 14.70 | 15.05 | 55,682,352 | -0.60(-3.81%) |
Apr 15, 2010 | 15.49 | 15.74 | 15.45 | 15.65 | 31,948,510 | +0.14(+0.93%) |
Apr 14, 2010 | 14.83 | 15.51 | 14.76 | 15.51 | 30,403,456 | +0.95(+6.49%) |
Apr 13, 2010 | 14.38 | 14.59 | 14.11 | 14.56 | 24,064,778 | +0.10(+0.69%) |
Apr 12, 2010 | 14.32 | 14.56 | 14.22 | 14.46 | 23,908,936 | +0.17(+1.20%) |
Apr 09, 2010 | 14.12 | 14.31 | 13.86 | 14.29 | 25,896,014 | +0.21(+1.50%) |
Apr 08, 2010 | 13.97 | 14.28 | 13.66 | 14.08 | 24,923,742 | -0.04(-0.27%) |
Apr 07, 2010 | 14.20 | 14.35 | 13.84 | 14.12 | 31,361,964 | -0.12(-0.87%) |
Apr 06, 2010 | 13.87 | 14.35 | 13.78 | 14.24 | 22,566,214 | +0.42(+3.03%) |
Apr 05, 2010 | 13.38 | 14.02 | 13.27 | 13.82 | 20,250,022 | +0.57(+4.27%) |
Apr 01, 2010 | 13.23 | 13.25 | 13.25 | 13.25 | 49,000,068 | +0.32(+2.51%) |
Mar 31, 2010 | 13.08 | 13.49 | 12.91 | 12.93 | 22,223,840 | -0.31(-2.35%) |
Mar 30, 2010 | 13.20 | 13.44 | 12.95 | 13.24 | 23,427,496 | +0.12(+0.92%) |
Mar 29, 2010 | 13.10 | 13.24 | 12.92 | 13.12 | 23,948,256 | +0.21(+1.60%) |
Mar 26, 2010 | 13.09 | 13.35 | 12.77 | 12.91 | 31,129,778 | -0.01(-0.05%) |
Mar 25, 2010 | 13.52 | 13.79 | 12.91 | 12.92 | 42,997,308 | -0.26(-1.96%) |
Mar 24, 2010 | 13.42 | 13.57 | 13.17 | 13.18 | 39,631,748 | -0.46(-3.38%) |
Mar 23, 2010 | 13.19 | 13.66 | 13.01 | 13.64 | 36,301,484 | +0.50(+3.84%) |
Mar 22, 2010 | 12.36 | 13.24 | 12.27 | 13.14 | 38,462,928 | +0.53(+4.17%) |
Mar 19, 2010 | 13.26 | 13.27 | 12.49 | 12.61 | 41,250,672 | -0.52(-3.97%) |
Mar 18, 2010 | 13.22 | 13.43 | 13.06 | 13.13 | 29,947,154 | -0.13(-1.00%) |
Mar 17, 2010 | 13.11 | 13.50 | 13.10 | 13.26 | 28,517,282 | +0.23(+1.80%) |
Mar 16, 2010 | 12.86 | 13.03 | 12.63 | 13.03 | 29,904,668 | +0.32(+2.52%) |
Mar 15, 2010 | 12.51 | 12.78 | 12.46 | 12.71 | 29,567,832 | -0.12(-0.91%) |
Mar 12, 2010 | 13.05 | 13.05 | 12.57 | 12.83 | 33,326,424 | -0.01(-0.11%) |
Mar 11, 2010 | 12.50 | 12.89 | 12.36 | 12.84 | 35,509,152 | +0.12(+0.95%) |
Mar 10, 2010 | 12.45 | 12.93 | 12.42 | 12.72 | 36,858,024 | +0.31(+2.50%) |
Mar 09, 2010 | 12.16 | 12.69 | 12.16 | 12.41 | 31,248,356 | +0.14(+1.16%) |
Mar 08, 2010 | 12.21 | 12.38 | 12.15 | 12.27 | 21,528,536 | +0.07(+0.54%) |
Mar 05, 2010 | 11.72 | 12.26 | 11.62 | 12.20 | 29,321,422 | +0.70(+6.05%) |
Mar 04, 2010 | 11.43 | 11.54 | 11.28 | 11.50 | 23,936,302 | +0.09(+0.83%) |
Mar 03, 2010 | 11.39 | 11.60 | 11.24 | 11.41 | 28,151,540 | +0.18(+1.62%) |
Mar 02, 2010 | 11.10 | 11.42 | 11.05 | 11.23 | 31,175,738 | +0.27(+2.49%) |
Mar 01, 2010 | 10.48 | 11.00 | 10.45 | 10.95 | 32,223,844 | +0.71(+6.94%) |
Feb 26, 2010 | 10.43 | 10.45 | 10.10 | 10.24 | 28,722,676 | -0.13(-1.26%) |
Feb 25, 2010 | 9.964 | 10.42 | 9.865 | 10.37 | 34,502,488 | -0.01(-0.14%) |
Feb 24, 2010 | 10.23 | 10.52 | 10.15 | 10.39 | 26,365,148 | +0.27(+2.65%) |
Feb 23, 2010 | 10.45 | 10.49 | 10.03 | 10.12 | 34,071,060 | -0.36(-3.46%) |
Feb 22, 2010 | 10.56 | 10.58 | 10.37 | 10.48 | 21,815,026 | +0.09(+0.87%) |
Feb 19, 2010 | 10.22 | 10.54 | 10.17 | 10.39 | 28,635,216 | +0.05(+0.46%) |
Feb 18, 2010 | 10.09 | 10.35 | 9.997 | 10.35 | 24,824,088 | +0.25(+2.46%) |
Feb 17, 2010 | 10.03 | 10.16 | 9.867 | 10.10 | 28,867,178 | +0.22(+2.21%) |
Feb 16, 2010 | 9.713 | 9.910 | 9.443 | 9.879 | 27,789,656 | +0.47(+4.96%) |
Feb 12, 2010 | 8.943 | 9.412 | 9.412 | 9.412 | 69,204,224 | +0.21(+2.32%) |
Feb 11, 2010 | 8.720 | 9.220 | 8.517 | 9.199 | 32,427,520 | +0.43(+4.92%) |
Feb 10, 2010 | 8.640 | 8.848 | 8.382 | 8.768 | 34,004,092 | +0.05(+0.60%) |
Feb 09, 2010 | 8.692 | 8.874 | 8.419 | 8.716 | 46,461,332 | +0.33(+3.99%) |
Feb 08, 2010 | 8.536 | 8.775 | 8.351 | 8.382 | 35,735,276 | -0.24(-2.80%) |
Feb 05, 2010 | 8.600 | 8.647 | 8.085 | 8.623 | 60,621,344 | +0.08(+0.97%) |
Feb 04, 2010 | 9.282 | 9.284 | 8.505 | 8.540 | 55,026,320 | -0.93(-9.81%) |
Feb 03, 2010 | 9.547 | 9.725 | 9.246 | 9.469 | 34,452,284 | -0.18(-1.84%) |
Feb 02, 2010 | 9.412 | 9.692 | 9.182 | 9.647 | 27,701,884 | +0.32(+3.48%) |
Feb 01, 2010 | 9.170 | 9.403 | 9.054 | 9.322 | 30,239,080 | +0.31(+3.44%) |
Jan 29, 2010 | 9.448 | 9.749 | 8.974 | 9.012 | 52,560,008 | -0.31(-3.35%) |
Jan 28, 2010 | 9.879 | 9.895 | 9.073 | 9.324 | 62,459,776 | -0.49(-4.97%) |
Jan 27, 2010 | 9.405 | 9.865 | 9.303 | 9.812 | 47,601,800 | +0.27(+2.78%) |
Jan 26, 2010 | 9.701 | 9.912 | 9.493 | 9.547 | 34,436,084 | -0.25(-2.54%) |
Jan 25, 2010 | 9.929 | 9.969 | 9.590 | 9.796 | 35,854,288 | +0.07(+0.68%) |
Jan 22, 2010 | 10.29 | 10.44 | 9.661 | 9.730 | 70,602,168 | -0.58(-5.63%) |
Jan 21, 2010 | 10.91 | 11.15 | 10.23 | 10.31 | 75,178,384 | -0.57(-5.23%) |
Jan 20, 2010 | 11.12 | 11.12 | 10.50 | 10.88 | 48,389,244 | -0.47(-4.15%) |
Jan 19, 2010 | 10.88 | 11.36 | 10.88 | 11.35 | 23,722,512 | +0.58(+5.37%) |
Jan 15, 2010 | 11.26 | 10.77 | 10.77 | 10.77 | 92,282,992 | -0.48(-4.23%) |
Jan 14, 2010 | 11.01 | 11.35 | 10.95 | 11.25 | 22,388,086 | +0.12(+1.12%) |
Jan 13, 2010 | 10.82 | 11.19 | 10.55 | 11.12 | 32,195,496 | +0.42(+3.88%) |
Jan 12, 2010 | 10.88 | 11.03 | 10.57 | 10.71 | 33,633,584 | -0.39(-3.54%) |
Jan 11, 2010 | 11.36 | 11.41 | 10.96 | 11.10 | 25,179,430 | -0.10(-0.93%) |
Jan 08, 2010 | 10.91 | 11.21 | 10.85 | 11.21 | 20,605,418 | +0.17(+1.57%) |
Jan 07, 2010 | 10.80 | 11.05 | 10.52 | 11.03 | 32,077,002 | +0.23(+2.15%) |
Jan 06, 2010 | 10.82 | 10.99 | 10.72 | 10.80 | 27,041,898 | -0.02(-0.15%) |
Jan 05, 2010 | 10.87 | 11.02 | 10.59 | 10.82 | 25,366,570 | -0.12(-1.06%) |
Jan 04, 2010 | 10.58 | 10.93 | 10.57 | 10.93 | 21,874,578 | +0.81(+7.98%) |
Dec 31, 2009 | 10.58 | 10.13 | 10.13 | 10.13 | 34,212,500 | -0.44(-4.13%) |
Dec 30, 2009 | 10.47 | 10.68 | 10.29 | 10.56 | 19,624,142 | -0.01(-0.13%) |
Dec 29, 2009 | 10.68 | 10.72 | 10.55 | 10.58 | 10,350,913 | -0.02(-0.20%) |
Dec 28, 2009 | 10.75 | 10.76 | 10.44 | 10.60 | 14,175,689 | -0.02(-0.16%) |
Dec 24, 2009 | 10.58 | 10.64 | 10.52 | 10.61 | 9,767,954 | +0.11(+1.08%) |
Dec 23, 2009 | 10.30 | 10.51 | 10.11 | 10.50 | 24,185,064 | +0.40(+3.96%) |
Dec 22, 2009 | 9.879 | 10.14 | 9.808 | 10.10 | 20,533,338 | +0.28(+2.90%) |
Dec 21, 2009 | 9.642 | 9.872 | 9.642 | 9.815 | 23,348,058 | +0.37(+3.96%) |
Dec 18, 2009 | 9.400 | 9.443 | 9.078 | 9.441 | 35,107,008 | +0.23(+2.55%) |
Dec 17, 2009 | 9.353 | 9.459 | 9.012 | 9.206 | 31,149,112 | -0.36(-3.81%) |
Dec 16, 2009 | 9.531 | 9.668 | 9.351 | 9.571 | 33,748,880 | +0.22(+2.33%) |
Dec 15, 2009 | 9.360 | 9.630 | 9.282 | 9.353 | 25,976,620 | -0.06(-0.68%) |
Dec 14, 2009 | 9.239 | 9.433 | 9.206 | 9.417 | 25,317,918 | +0.41(+4.52%) |
Dec 11, 2009 | 8.943 | 9.057 | 8.706 | 9.009 | 27,142,054 | +0.23(+2.65%) |
Dec 10, 2009 | 9.002 | 9.139 | 8.664 | 8.777 | 30,255,522 | -0.11(-1.23%) |
Dec 09, 2009 | 8.915 | 8.990 | 8.637 | 8.886 | 35,286,008 | -0.07(-0.82%) |
Dec 08, 2009 | 9.014 | 9.154 | 8.666 | 8.960 | 33,509,204 | -0.20(-2.22%) |
Dec 07, 2009 | 9.125 | 9.315 | 8.993 | 9.163 | 26,898,298 | +0.04(+0.39%) |
Dec 04, 2009 | 9.054 | 9.332 | 8.630 | 9.128 | 58,503,252 | +0.61(+7.15%) |
Dec 03, 2009 | 8.967 | 9.128 | 8.498 | 8.519 | 32,430,854 | -0.31(-3.51%) |
Dec 02, 2009 | 8.557 | 9.050 | 8.550 | 8.829 | 31,477,530 | +0.31(+3.67%) |
Dec 01, 2009 | 8.396 | 8.618 | 8.306 | 8.517 | 29,503,716 | +0.37(+4.57%) |
Nov 30, 2009 | 7.984 | 8.180 | 7.645 | 8.145 | 44,768,608 | +0.09(+1.12%) |
Nov 27, 2009 | 7.775 | 8.405 | 7.716 | 8.055 | 27,165,448 | -0.63(-7.26%) |
Nov 25, 2009 | 8.865 | 8.908 | 8.661 | 8.685 | 25,459,064 | -0.01(-0.11%) |
Nov 24, 2009 | 8.808 | 8.817 | 8.396 | 8.694 | 34,689,868 | -0.13(-1.50%) |
Nov 23, 2009 | 8.751 | 9.121 | 8.675 | 8.827 | 35,900,944 | +0.44(+5.19%) |
Nov 20, 2009 | 8.249 | 8.505 | 8.190 | 8.391 | 34,698,840 | -1.13(-11.82%) |
Nov 19, 2009 | 9.993 | 10.04 | 9.303 | 9.516 | 53,172,072 | -0.77(-7.49%) |
Nov 18, 2009 | 10.40 | 10.42 | 10.02 | 10.29 | 30,136,350 | -0.06(-0.57%) |
Nov 17, 2009 | 10.27 | 10.47 | 10.09 | 10.35 | 30,969,446 | -0.02(-0.18%) |
Nov 16, 2009 | 9.808 | 10.57 | 9.798 | 10.36 | 43,570,508 | +0.75(+7.76%) |
Nov 13, 2009 | 9.379 | 9.722 | 9.097 | 9.618 | 33,262,874 | +0.27(+2.89%) |
Nov 12, 2009 | 9.914 | 10.13 | 9.265 | 9.348 | 42,857,776 | -0.55(-5.53%) |
Nov 11, 2009 | 9.938 | 10.19 | 9.670 | 9.895 | 38,204,016 | +0.20(+2.10%) |
Nov 10, 2009 | 9.822 | 10.03 | 9.471 | 9.692 | 32,728,606 | -0.21(-2.13%) |
Nov 09, 2009 | 9.592 | 9.912 | 9.583 | 9.902 | 28,248,254 | +0.56(+5.98%) |
Nov 06, 2009 | 9.038 | 9.599 | 8.957 | 9.343 | 42,442,884 | +0.29(+3.19%) |
Nov 05, 2009 | 8.844 | 9.369 | 8.756 | 9.054 | 46,943,296 | +0.51(+5.96%) |
Nov 04, 2009 | 9.061 | 9.168 | 8.526 | 8.545 | 57,285,984 | -0.34(-3.86%) |
Nov 03, 2009 | 8.344 | 8.891 | 8.261 | 8.889 | 48,506,020 | +0.37(+4.37%) |
Nov 02, 2009 | 8.699 | 8.917 | 8.107 | 8.517 | 72,701,680 | -0.04(-0.42%) |
Oct 30, 2009 | 9.201 | 9.232 | 8.393 | 8.552 | 77,001,600 | -0.79(-8.42%) |
Oct 29, 2009 | 9.069 | 9.483 | 8.986 | 9.339 | 48,601,024 | +0.51(+5.80%) |
Oct 28, 2009 | 9.720 | 9.834 | 8.737 | 8.827 | 73,941,784 | -0.98(-9.96%) |
Oct 27, 2009 | 10.21 | 10.38 | 9.775 | 9.803 | 57,675,440 | -0.37(-3.68%) |
Oct 26, 2009 | 10.59 | 11.06 | 10.05 | 10.18 | 60,740,208 | -0.32(-3.02%) |
Oct 23, 2009 | 10.68 | 10.75 | 10.45 | 10.49 | 62,562,948 | -0.68(-6.10%) |
Oct 22, 2009 | 10.71 | 11.32 | 10.35 | 11.18 | 45,597,168 | +0.43(+3.99%) |
Oct 21, 2009 | 11.12 | 11.75 | 10.68 | 10.75 | 41,909,564 | -0.42(-3.73%) |
Oct 20, 2009 | 11.02 | 11.26 | 10.99 | 11.17 | 36,093,308 | -0.48(-4.09%) |
Oct 19, 2009 | 11.49 | 11.83 | 11.22 | 11.64 | 35,826,964 | +0.26(+2.25%) |
Oct 16, 2009 | 11.51 | 11.57 | 11.08 | 11.39 | 34,097,748 | -0.37(-3.12%) |
Oct 15, 2009 | 11.59 | 11.82 | 11.47 | 11.75 | 25,263,924 | -0.02(-0.14%) |
Oct 14, 2009 | 11.61 | 11.82 | 11.33 | 11.77 | 39,789,360 | +0.64(+5.72%) |
Oct 13, 2009 | 11.18 | 11.29 | 10.81 | 11.13 | 30,145,578 | -0.12(-1.09%) |
Oct 12, 2009 | 11.52 | 11.58 | 11.09 | 11.26 | 25,187,690 | -0.00(-0.04%) |
Oct 09, 2009 | 10.91 | 11.29 | 10.84 | 11.26 | 28,317,128 | +0.39(+3.62%) |
Oct 08, 2009 | 10.88 | 11.18 | 10.70 | 10.87 | 37,804,304 | +0.28(+2.66%) |
Oct 07, 2009 | 10.48 | 10.70 | 10.42 | 10.58 | 35,457,860 | +0.03(+0.28%) |
Oct 06, 2009 | 10.25 | 10.72 | 10.18 | 10.55 | 49,460,856 | +0.52(+5.15%) |
Oct 05, 2009 | 9.661 | 10.13 | 9.550 | 10.04 | 36,314,372 | +0.51(+5.35%) |
Oct 02, 2009 | 9.407 | 9.770 | 9.287 | 9.528 | 39,999,548 | -0.19(-1.93%) |
Oct 01, 2009 | 10.62 | 10.65 | 9.677 | 9.715 | 51,182,728 | -0.97(-9.11%) |
Sep 30, 2009 | 11.16 | 11.22 | 10.30 | 10.69 | 47,453,524 | -0.41(-3.72%) |
Sep 29, 2009 | 11.24 | 11.52 | 11.04 | 11.10 | 30,974,398 | -0.18(-1.59%) |
Sep 28, 2009 | 10.70 | 11.39 | 10.59 | 11.28 | 27,219,870 | +0.81(+7.69%) |
Sep 25, 2009 | 10.53 | 10.75 | 10.31 | 10.48 | 34,414,416 | -0.19(-1.82%) |
Sep 24, 2009 | 11.42 | 11.52 | 10.44 | 10.67 | 44,910,012 | -0.66(-5.83%) |
Sep 23, 2009 | 11.72 | 11.99 | 11.27 | 11.33 | 42,258,452 | -0.30(-2.61%) |
Sep 22, 2009 | 11.65 | 11.77 | 11.41 | 11.63 | 34,000,288 | +0.20(+1.74%) |
Sep 21, 2009 | 11.17 | 11.53 | 11.11 | 11.44 | 35,113,592 | -0.04(-0.35%) |
Sep 18, 2009 | 11.57 | 11.57 | 11.13 | 11.48 | 31,530,752 | +0.14(+1.21%) |
Sep 17, 2009 | 11.39 | 11.72 | 11.18 | 11.34 | 40,637,592 | +0.44(+4.02%) |
Sep 16, 2009 | 10.89 | 11.43 | 10.80 | 10.90 | 40,706,120 | +0.15(+1.43%) |
Sep 15, 2009 | 10.49 | 10.84 | 10.35 | 10.75 | 40,756,904 | +0.24(+2.32%) |
Sep 14, 2009 | 9.940 | 10.52 | 9.893 | 10.50 | 32,892,826 | +0.34(+3.40%) |
Sep 11, 2009 | 10.27 | 10.46 | 10.02 | 10.16 | 42,088,552 | -0.02(-0.15%) |
Sep 10, 2009 | 9.808 | 10.24 | 9.580 | 10.17 | 42,045,064 | +0.38(+3.87%) |
Sep 09, 2009 | 9.315 | 9.976 | 9.246 | 9.794 | 41,018,880 | +0.46(+4.90%) |
Sep 08, 2009 | 9.329 | 9.348 | 9.026 | 9.336 | 30,920,406 | +0.32(+3.49%) |
Sep 04, 2009 | 8.642 | 9.064 | 8.493 | 9.021 | 33,662,744 | +0.34(+3.93%) |
Sep 03, 2009 | 8.528 | 8.685 | 8.209 | 8.680 | 34,000,376 | +0.30(+3.56%) |
Sep 02, 2009 | 8.403 | 8.590 | 8.322 | 8.382 | 40,027,276 | -0.12(-1.37%) |