Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.37 | 11.39 | 11.08 | 11.20 | 7,681,673 | -0.04(-0.35%) |
Sep 29, 2010 | 11.14 | 11.32 | 11.11 | 11.24 | 8,181,031 | +0.08(+0.73%) |
Sep 28, 2010 | 11.05 | 11.17 | 10.88 | 11.15 | 8,973,576 | +0.19(+1.72%) |
Sep 27, 2010 | 11.27 | 11.28 | 10.96 | 10.96 | 11,645,540 | +0.07(+0.62%) |
Sep 24, 2010 | 10.66 | 10.91 | 10.59 | 10.90 | 5,411,270 | +0.41(+3.90%) |
Sep 23, 2010 | 10.37 | 10.70 | 10.33 | 10.49 | 5,434,512 | +0.00(+0.00%) |
Sep 22, 2010 | 10.78 | 10.78 | 10.46 | 10.49 | 8,190,911 | -0.26(-2.39%) |
Sep 21, 2010 | 10.75 | 10.81 | 10.68 | 10.74 | 6,122,520 | -0.04(-0.36%) |
Sep 20, 2010 | 10.63 | 10.80 | 10.54 | 10.78 | 6,776,677 | +0.20(+1.92%) |
Sep 17, 2010 | 10.50 | 10.61 | 10.44 | 10.58 | 9,136,571 | +0.19(+1.78%) |
Sep 15, 2010 | 10.39 | 10.42 | 10.30 | 10.39 | 5,154,433 | -0.05(-0.46%) |
Sep 14, 2010 | 10.23 | 10.49 | 10.19 | 10.44 | 5,526,230 | +0.16(+1.57%) |
Sep 13, 2010 | 10.09 | 10.33 | 10.09 | 10.28 | 7,804,976 | +0.30(+3.00%) |
Sep 10, 2010 | 10.06 | 10.32 | 9.868 | 9.982 | 18,371,396 | -0.36(-3.44%) |
Sep 09, 2010 | 10.31 | 10.46 | 10.22 | 10.34 | 11,526,108 | +0.14(+1.36%) |
Sep 08, 2010 | 10.23 | 10.25 | 10.10 | 10.20 | 6,168,577 | -0.02(-0.24%) |
Sep 07, 2010 | 10.42 | 10.42 | 10.20 | 10.22 | 5,923,258 | -0.22(-2.15%) |
Sep 03, 2010 | 10.26 | 10.46 | 10.18 | 10.45 | 8,269,182 | +0.28(+2.80%) |
Sep 02, 2010 | 10.07 | 10.19 | 10.06 | 10.16 | 5,315,493 | +0.07(+0.67%) |
Sep 01, 2010 | 9.971 | 10.23 | 9.950 | 10.10 | 8,228,675 | +0.22(+2.27%) |
Aug 31, 2010 | 10.04 | 10.08 | 9.776 | 9.872 | 10,992,749 | -0.19(-1.88%) |
Aug 30, 2010 | 10.18 | 10.21 | 10.06 | 10.06 | 4,485,189 | -0.16(-1.60%) |
Aug 27, 2010 | 10.10 | 10.27 | 9.904 | 10.22 | 6,178,490 | +0.19(+1.84%) |
Aug 26, 2010 | 10.22 | 10.23 | 9.989 | 10.04 | 4,373,794 | -0.15(-1.43%) |
Aug 25, 2010 | 10.11 | 10.23 | 9.989 | 10.19 | 5,046,636 | +0.01(+0.11%) |
Aug 24, 2010 | 10.06 | 10.23 | 9.950 | 10.17 | 7,433,583 | +0.03(+0.32%) |
Aug 23, 2010 | 10.25 | 10.30 | 10.14 | 10.14 | 4,853,584 | -0.04(-0.42%) |
Aug 20, 2010 | 10.24 | 10.33 | 10.16 | 10.19 | 8,739,130 | -0.05(-0.52%) |
Aug 19, 2010 | 10.35 | 10.39 | 10.21 | 10.24 | 7,383,411 | -0.17(-1.61%) |
Aug 18, 2010 | 10.34 | 10.48 | 10.30 | 10.41 | 5,456,734 | +0.04(+0.41%) |
Aug 17, 2010 | 10.20 | 10.42 | 10.13 | 10.36 | 7,683,226 | +0.21(+2.08%) |
Aug 16, 2010 | 10.10 | 10.26 | 10.03 | 10.15 | 5,139,049 | +0.03(+0.31%) |
Aug 13, 2010 | 10.15 | 10.24 | 10.10 | 10.12 | 5,028,168 | -0.06(-0.55%) |
Aug 12, 2010 | 10.15 | 10.24 | 10.08 | 10.18 | 7,347,712 | -0.12(-1.20%) |
Aug 11, 2010 | 10.45 | 10.46 | 10.21 | 10.30 | 9,062,572 | -0.39(-3.68%) |
Aug 10, 2010 | 10.76 | 10.76 | 10.56 | 10.69 | 7,268,121 | -0.14(-1.33%) |
Aug 09, 2010 | 10.73 | 10.85 | 10.59 | 10.84 | 6,465,939 | +0.11(+0.98%) |
Aug 06, 2010 | 10.86 | 11.03 | 10.62 | 10.73 | 10,994,468 | -0.09(-0.81%) |
Aug 05, 2010 | 10.59 | 10.82 | 10.58 | 10.82 | 11,200,184 | +0.12(+1.12%) |
Aug 04, 2010 | 10.75 | 10.77 | 10.51 | 10.70 | 10,729,129 | -0.06(-0.59%) |
Aug 03, 2010 | 10.76 | 10.81 | 10.67 | 10.76 | 5,154,654 | -0.02(-0.16%) |
Aug 02, 2010 | 10.83 | 10.84 | 10.67 | 10.78 | 7,590,737 | +0.07(+0.66%) |
Jul 30, 2010 | 10.56 | 10.75 | 10.49 | 10.71 | 7,913,251 | +0.02(+0.23%) |
Jul 29, 2010 | 10.93 | 10.96 | 10.55 | 10.69 | 8,113,171 | -0.22(-2.00%) |
Jul 28, 2010 | 11.01 | 11.07 | 10.84 | 10.90 | 5,283,136 | -0.10(-0.93%) |
Jul 27, 2010 | 11.15 | 11.15 | 10.98 | 11.01 | 6,754,367 | -0.08(-0.73%) |
Jul 26, 2010 | 10.80 | 11.10 | 10.74 | 11.09 | 13,314,064 | +0.26(+2.40%) |
Jul 23, 2010 | 10.70 | 10.83 | 10.63 | 10.83 | 6,532,524 | +0.07(+0.69%) |
Jul 22, 2010 | 10.52 | 10.76 | 10.50 | 10.75 | 7,774,919 | +0.36(+3.45%) |
Jul 21, 2010 | 10.65 | 10.65 | 10.36 | 10.39 | 8,193,265 | -0.22(-2.06%) |
Jul 20, 2010 | 10.46 | 10.62 | 10.28 | 10.61 | 7,435,632 | -0.02(-0.20%) |
Jul 19, 2010 | 10.35 | 10.66 | 10.31 | 10.63 | 7,398,744 | +0.30(+2.93%) |
Jul 16, 2010 | 10.56 | 10.60 | 10.32 | 10.33 | 7,838,837 | -0.26(-2.46%) |
Jul 15, 2010 | 10.48 | 10.60 | 10.37 | 10.59 | 6,110,719 | +0.05(+0.43%) |
Jul 14, 2010 | 10.54 | 10.73 | 10.47 | 10.55 | 8,301,073 | +0.02(+0.23%) |
Jul 13, 2010 | 10.42 | 10.57 | 10.40 | 10.52 | 6,728,435 | +0.14(+1.32%) |
Jul 12, 2010 | 10.30 | 10.43 | 10.27 | 10.38 | 8,777,606 | +0.10(+0.99%) |
Jul 09, 2010 | 10.24 | 10.30 | 10.17 | 10.28 | 4,509,456 | +0.04(+0.41%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.11 | 10.24 | 7,592,781 | -0.02(-0.17%) |
Jul 07, 2010 | 9.832 | 10.27 | 9.765 | 10.26 | 8,531,025 | +0.45(+4.59%) |
Jul 06, 2010 | 9.825 | 9.974 | 9.677 | 9.807 | 9,579,777 | +0.10(+1.01%) |
Jul 02, 2010 | 9.888 | 9.969 | 9.564 | 9.709 | 6,370,158 | -0.12(-1.22%) |
Jul 01, 2010 | 9.751 | 9.888 | 9.571 | 9.828 | 9,694,164 | +0.07(+0.72%) |
Jun 30, 2010 | 9.856 | 9.951 | 9.719 | 9.758 | 10,439,834 | -0.06(-0.61%) |
Jun 29, 2010 | 10.09 | 10.09 | 9.753 | 9.818 | 9,988,406 | -0.33(-3.29%) |
Jun 25, 2010 | 10.10 | 10.18 | 9.997 | 10.15 | 8,816,428 | +0.04(+0.42%) |
Jun 24, 2010 | 10.23 | 10.30 | 10.01 | 10.11 | 6,518,691 | -0.16(-1.54%) |
Jun 23, 2010 | 10.17 | 10.36 | 10.10 | 10.27 | 5,982,077 | +0.08(+0.79%) |
Jun 22, 2010 | 10.36 | 10.49 | 10.17 | 10.19 | 5,277,501 | -0.13(-1.26%) |
Jun 21, 2010 | 10.54 | 10.55 | 10.23 | 10.32 | 6,055,519 | -0.13(-1.25%) |
Jun 18, 2010 | 10.43 | 10.54 | 10.36 | 10.45 | 6,981,504 | +0.00(+0.00%) |
Jun 17, 2010 | 10.49 | 10.49 | 10.32 | 10.45 | 5,258,176 | +0.02(+0.17%) |
Jun 16, 2010 | 10.36 | 10.45 | 10.25 | 10.43 | 8,281,523 | +0.05(+0.51%) |
Jun 15, 2010 | 10.03 | 10.39 | 10.00 | 10.38 | 10,952,835 | +0.40(+4.02%) |
Jun 14, 2010 | 9.937 | 10.12 | 9.937 | 9.976 | 9,343,578 | +0.04(+0.35%) |
Jun 11, 2010 | 9.596 | 9.962 | 9.596 | 9.941 | 7,620,803 | +0.19(+1.91%) |
Jun 10, 2010 | 9.670 | 9.860 | 9.589 | 9.754 | 10,024,226 | +0.26(+2.70%) |
Jun 09, 2010 | 9.568 | 9.761 | 9.413 | 9.498 | 9,589,511 | +0.03(+0.30%) |
Jun 08, 2010 | 9.399 | 9.505 | 9.223 | 9.469 | 12,124,338 | +0.11(+1.17%) |
Jun 07, 2010 | 9.680 | 9.737 | 9.336 | 9.360 | 7,038,355 | -0.25(-2.56%) |
Jun 04, 2010 | 9.723 | 9.906 | 9.561 | 9.607 | 8,838,588 | -0.32(-3.26%) |
Jun 03, 2010 | 9.849 | 9.944 | 9.768 | 9.930 | 5,740,772 | +0.09(+0.97%) |
Jun 02, 2010 | 9.702 | 9.836 | 9.603 | 9.835 | 6,534,801 | +0.21(+2.23%) |
Jun 01, 2010 | 9.698 | 9.865 | 9.610 | 9.621 | 7,992,484 | -0.18(-1.80%) |
May 28, 2010 | 9.877 | 9.884 | 9.691 | 9.797 | 13,547,727 | -0.08(-0.82%) |
May 27, 2010 | 9.603 | 9.895 | 9.526 | 9.877 | 11,737,275 | +0.49(+5.17%) |
May 26, 2010 | 9.480 | 9.629 | 9.360 | 9.392 | 9,009,039 | -0.05(-0.56%) |
May 25, 2010 | 9.213 | 9.455 | 9.033 | 9.445 | 12,727,627 | +0.02(+0.22%) |
May 24, 2010 | 9.586 | 9.631 | 9.424 | 9.424 | 6,850,043 | -0.20(-2.08%) |
May 21, 2010 | 9.276 | 9.746 | 9.269 | 9.624 | 11,309,283 | +0.18(+1.94%) |
May 20, 2010 | 9.413 | 9.642 | 9.357 | 9.441 | 10,242,228 | -0.30(-3.07%) |
May 19, 2010 | 9.652 | 9.807 | 9.515 | 9.740 | 8,308,652 | +0.05(+0.51%) |
May 18, 2010 | 9.994 | 10.02 | 9.610 | 9.691 | 9,620,430 | -0.25(-2.55%) |
May 17, 2010 | 9.716 | 9.950 | 9.698 | 9.944 | 8,784,793 | +0.19(+1.92%) |
May 14, 2010 | 9.924 | 9.969 | 9.643 | 9.757 | 8,011,404 | -0.21(-2.13%) |
May 13, 2010 | 10.10 | 10.19 | 9.941 | 9.969 | 9,248,733 | -0.18(-1.78%) |
May 12, 2010 | 9.976 | 10.16 | 9.938 | 10.15 | 8,312,273 | +0.17(+1.74%) |
May 11, 2010 | 10.10 | 10.12 | 9.900 | 9.976 | 8,766,564 | -0.06(-0.55%) |
May 10, 2010 | 9.927 | 10.04 | 9.868 | 10.03 | 9,211,059 | +0.37(+3.85%) |
May 07, 2010 | 9.636 | 9.837 | 9.333 | 9.660 | 17,924,972 | -0.04(-0.39%) |
May 06, 2010 | 10.27 | 10.27 | 9.080 | 9.698 | 23,022,146 | -0.38(-3.73%) |
May 05, 2010 | 10.01 | 10.16 | 9.903 | 10.07 | 10,627,087 | +0.06(+0.56%) |
May 04, 2010 | 10.23 | 10.26 | 9.934 | 10.02 | 16,690,081 | -0.29(-2.83%) |
May 03, 2010 | 10.17 | 10.32 | 10.14 | 10.31 | 7,076,463 | +0.16(+1.58%) |
Apr 30, 2010 | 10.57 | 10.57 | 10.14 | 10.15 | 8,276,106 | -0.39(-3.72%) |
Apr 29, 2010 | 10.51 | 10.55 | 10.39 | 10.54 | 6,847,899 | +0.12(+1.17%) |
Apr 28, 2010 | 10.44 | 10.51 | 10.29 | 10.42 | 11,587,158 | +0.10(+0.94%) |
Apr 27, 2010 | 10.61 | 10.64 | 10.31 | 10.32 | 7,980,775 | -0.32(-2.97%) |
Apr 26, 2010 | 10.66 | 10.74 | 10.59 | 10.64 | 8,019,724 | +0.01(+0.07%) |
Apr 23, 2010 | 10.62 | 10.64 | 10.42 | 10.63 | 7,226,473 | +0.04(+0.39%) |
Apr 22, 2010 | 10.33 | 10.60 | 10.21 | 10.59 | 10,319,755 | +0.12(+1.13%) |
Apr 21, 2010 | 10.63 | 10.66 | 10.34 | 10.47 | 10,549,146 | -0.14(-1.34%) |
Apr 20, 2010 | 10.70 | 10.77 | 10.60 | 10.62 | 14,341,503 | +0.23(+2.24%) |
Apr 19, 2010 | 10.49 | 10.51 | 10.20 | 10.38 | 10,156,162 | -0.09(-0.86%) |
Apr 16, 2010 | 10.51 | 10.51 | 10.35 | 10.47 | 12,755,749 | -0.05(-0.43%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.43 | 10.52 | 11,652,109 | -0.05(-0.43%) |
Apr 14, 2010 | 10.14 | 10.57 | 10.14 | 10.56 | 15,286,088 | +0.45(+4.47%) |
Apr 13, 2010 | 9.993 | 10.13 | 9.969 | 10.11 | 5,298,737 | +0.13(+1.29%) |
Apr 12, 2010 | 9.993 | 10.05 | 9.945 | 9.983 | 5,662,737 | +0.03(+0.31%) |
Apr 09, 2010 | 9.914 | 9.966 | 9.854 | 9.952 | 6,922,001 | +0.06(+0.63%) |
Apr 08, 2010 | 9.907 | 9.910 | 9.792 | 9.889 | 8,865,889 | -0.09(-0.87%) |
Apr 07, 2010 | 9.924 | 10.07 | 9.875 | 9.976 | 5,405,929 | +0.01(+0.07%) |
Apr 06, 2010 | 9.955 | 9.983 | 9.886 | 9.969 | 6,272,569 | +0.01(+0.07%) |
Apr 05, 2010 | 9.900 | 10.02 | 9.893 | 9.962 | 6,192,622 | +0.10(+0.99%) |
Apr 01, 2010 | 9.854 | 9.865 | 9.865 | 9.865 | 5,437,474 | +0.08(+0.82%) |
Mar 31, 2010 | 9.802 | 9.907 | 9.757 | 9.785 | 13,339,243 | -0.09(-0.95%) |
Mar 30, 2010 | 9.903 | 9.986 | 9.821 | 9.879 | 7,645,539 | -0.05(-0.46%) |
Mar 29, 2010 | 9.903 | 9.993 | 9.893 | 9.924 | 3,949,406 | +0.05(+0.46%) |
Mar 26, 2010 | 9.948 | 10.01 | 9.816 | 9.879 | 4,885,723 | -0.02(-0.25%) |
Mar 25, 2010 | 9.997 | 10.05 | 9.903 | 9.903 | 6,097,790 | -0.02(-0.21%) |
Mar 24, 2010 | 10.01 | 10.05 | 9.903 | 9.924 | 6,383,046 | -0.18(-1.75%) |
Mar 23, 2010 | 10.04 | 10.12 | 9.993 | 10.10 | 6,420,844 | +0.10(+0.97%) |
Mar 22, 2010 | 9.802 | 10.04 | 9.799 | 10.00 | 7,393,871 | +0.19(+1.91%) |
Mar 19, 2010 | 9.969 | 9.969 | 9.764 | 9.816 | 10,347,334 | -0.08(-0.77%) |
Mar 18, 2010 | 9.920 | 9.931 | 9.795 | 9.893 | 6,206,603 | -0.05(-0.49%) |
Mar 17, 2010 | 9.844 | 9.990 | 9.844 | 9.941 | 9,134,585 | +0.09(+0.92%) |
Mar 16, 2010 | 9.851 | 9.948 | 9.663 | 9.851 | 13,143,475 | +0.18(+1.83%) |
Mar 15, 2010 | 9.695 | 9.816 | 9.636 | 9.674 | 10,319,197 | -0.14(-1.38%) |
Mar 12, 2010 | 9.556 | 9.820 | 9.521 | 9.809 | 15,405,270 | +0.25(+2.62%) |
Mar 11, 2010 | 9.451 | 9.587 | 9.326 | 9.559 | 11,667,298 | +0.08(+0.84%) |
Mar 10, 2010 | 9.347 | 9.497 | 9.337 | 9.479 | 7,230,631 | +0.13(+1.34%) |
Mar 09, 2010 | 9.371 | 9.399 | 9.302 | 9.354 | 5,119,367 | -0.06(-0.63%) |
Mar 08, 2010 | 9.455 | 9.469 | 9.389 | 9.413 | 3,067,151 | -0.06(-0.62%) |
Mar 05, 2010 | 9.431 | 9.531 | 9.333 | 9.472 | 5,824,469 | +0.09(+0.96%) |
Mar 04, 2010 | 9.434 | 9.451 | 9.271 | 9.382 | 8,781,794 | -0.00(-0.04%) |
Mar 03, 2010 | 9.538 | 9.556 | 9.354 | 9.385 | 5,255,514 | -0.10(-1.03%) |
Mar 02, 2010 | 9.476 | 9.594 | 9.439 | 9.483 | 8,359,369 | -0.07(-0.73%) |
Mar 01, 2010 | 9.479 | 9.566 | 9.413 | 9.552 | 4,900,328 | +0.15(+1.59%) |
Feb 26, 2010 | 9.399 | 9.476 | 9.295 | 9.403 | 5,317,607 | -0.02(-0.22%) |
Feb 25, 2010 | 9.375 | 9.437 | 9.232 | 9.424 | 6,537,162 | -0.06(-0.62%) |
Feb 24, 2010 | 9.413 | 9.563 | 9.413 | 9.483 | 5,015,959 | +0.14(+1.53%) |
Feb 23, 2010 | 9.389 | 9.444 | 9.278 | 9.340 | 9,412,655 | -0.07(-0.74%) |
Feb 22, 2010 | 9.587 | 9.587 | 9.396 | 9.410 | 6,610,122 | -0.11(-1.20%) |
Feb 19, 2010 | 9.510 | 9.570 | 9.410 | 9.524 | 4,884,330 | +0.05(+0.51%) |
Feb 18, 2010 | 9.406 | 9.490 | 9.340 | 9.476 | 7,703,943 | +0.07(+0.78%) |
Feb 17, 2010 | 9.500 | 9.507 | 9.267 | 9.403 | 11,003,034 | -0.05(-0.51%) |
Feb 16, 2010 | 9.420 | 9.467 | 9.371 | 9.451 | 8,091,496 | +0.11(+1.16%) |
Feb 12, 2010 | 9.244 | 9.343 | 9.343 | 9.343 | 7,848,717 | +0.01(+0.15%) |
Feb 11, 2010 | 9.124 | 9.350 | 9.048 | 9.330 | 9,000,000 | +0.18(+1.99%) |
Feb 10, 2010 | 9.059 | 9.182 | 8.993 | 9.148 | 7,149,152 | +0.09(+0.95%) |
Feb 09, 2010 | 9.137 | 9.155 | 8.925 | 9.062 | 10,088,503 | +0.04(+0.49%) |
Feb 08, 2010 | 9.069 | 9.168 | 8.921 | 9.017 | 6,895,531 | +0.00(+0.00%) |
Feb 05, 2010 | 8.894 | 9.048 | 8.818 | 9.017 | 10,968,495 | +0.11(+1.27%) |
Feb 04, 2010 | 9.127 | 9.131 | 8.763 | 8.904 | 16,248,632 | -0.33(-3.60%) |
Feb 03, 2010 | 9.074 | 9.258 | 8.945 | 9.237 | 12,929,663 | +0.12(+1.36%) |
Feb 02, 2010 | 9.127 | 9.158 | 9.000 | 9.113 | 9,977,025 | +0.02(+0.19%) |
Feb 01, 2010 | 8.921 | 9.120 | 8.853 | 9.096 | 9,304,022 | +0.24(+2.71%) |
Jan 29, 2010 | 9.059 | 9.247 | 8.842 | 8.856 | 11,196,032 | -0.20(-2.20%) |
Jan 28, 2010 | 9.127 | 9.161 | 8.849 | 9.055 | 15,062,511 | -0.09(-0.94%) |
Jan 27, 2010 | 9.024 | 9.168 | 8.976 | 9.141 | 8,874,821 | +0.07(+0.79%) |
Jan 26, 2010 | 9.041 | 9.175 | 8.983 | 9.069 | 9,924,604 | -0.00(-0.04%) |
Jan 25, 2010 | 9.021 | 9.134 | 9.014 | 9.072 | 11,375,191 | +0.08(+0.88%) |
Jan 22, 2010 | 9.343 | 9.343 | 8.980 | 8.993 | 12,937,788 | -0.35(-3.75%) |
Jan 21, 2010 | 9.446 | 9.587 | 9.295 | 9.343 | 10,668,888 | -0.09(-0.98%) |
Jan 20, 2010 | 9.433 | 9.525 | 9.288 | 9.436 | 11,710,767 | -0.09(-0.94%) |
Jan 19, 2010 | 9.412 | 9.556 | 9.412 | 9.525 | 4,428,788 | +0.13(+1.35%) |
Jan 15, 2010 | 9.535 | 9.398 | 9.398 | 9.398 | 6,804,203 | -0.22(-2.28%) |
Jan 14, 2010 | 9.645 | 9.662 | 9.508 | 9.618 | 6,582,678 | -0.07(-0.71%) |
Jan 13, 2010 | 9.649 | 9.704 | 9.477 | 9.686 | 5,877,661 | +0.08(+0.86%) |
Jan 12, 2010 | 9.728 | 9.793 | 9.518 | 9.604 | 6,803,580 | -0.16(-1.65%) |
Jan 11, 2010 | 9.776 | 9.803 | 9.669 | 9.765 | 6,542,017 | -0.01(-0.14%) |
Jan 08, 2010 | 9.710 | 9.817 | 9.635 | 9.779 | 5,974,730 | +0.06(+0.60%) |
Jan 07, 2010 | 9.844 | 9.844 | 9.649 | 9.721 | 5,211,973 | -0.05(-0.53%) |
Jan 06, 2010 | 9.848 | 9.923 | 9.755 | 9.772 | 8,113,057 | -0.08(-0.84%) |
Jan 05, 2010 | 10.03 | 10.06 | 9.824 | 9.855 | 22,718,984 | -0.16(-1.58%) |
Jan 04, 2010 | 10.11 | 10.12 | 9.985 | 10.01 | 4,425,929 | +0.04(+0.45%) |
Dec 31, 2009 | 10.12 | 9.968 | 9.968 | 9.968 | 3,899,149 | -0.13(-1.32%) |
Dec 30, 2009 | 9.947 | 10.11 | 9.940 | 10.10 | 4,235,961 | +0.14(+1.45%) |
Dec 29, 2009 | 9.985 | 10.02 | 9.899 | 9.958 | 3,629,318 | -0.04(-0.41%) |
Dec 28, 2009 | 10.07 | 10.08 | 9.951 | 9.999 | 3,079,127 | -0.04(-0.38%) |
Dec 24, 2009 | 10.02 | 10.06 | 9.985 | 10.04 | 1,774,875 | +0.06(+0.58%) |
Dec 23, 2009 | 9.982 | 10.02 | 9.927 | 9.978 | 3,919,255 | +0.04(+0.41%) |
Dec 22, 2009 | 9.937 | 10.02 | 9.906 | 9.937 | 8,111,985 | +0.04(+0.42%) |
Dec 21, 2009 | 9.789 | 9.906 | 9.779 | 9.896 | 7,839,738 | +0.14(+1.48%) |
Dec 18, 2009 | 9.820 | 9.831 | 9.645 | 9.752 | 13,960,744 | +0.00(+0.04%) |
Dec 17, 2009 | 9.851 | 9.906 | 9.748 | 9.748 | 7,824,359 | -0.14(-1.39%) |
Dec 16, 2009 | 9.841 | 10.08 | 9.834 | 9.885 | 9,999,556 | +0.10(+1.05%) |
Dec 15, 2009 | 9.813 | 9.968 | 9.762 | 9.783 | 9,356,198 | -0.06(-0.59%) |
Dec 14, 2009 | 9.848 | 9.892 | 9.731 | 9.841 | 5,439,720 | +0.15(+1.52%) |
Dec 11, 2009 | 9.765 | 9.776 | 9.609 | 9.693 | 6,970,929 | -0.02(-0.21%) |
Dec 10, 2009 | 9.614 | 9.831 | 9.614 | 9.714 | 9,617,082 | +0.11(+1.11%) |
Dec 09, 2009 | 9.549 | 9.632 | 9.467 | 9.608 | 8,130,165 | +0.07(+0.68%) |
Dec 08, 2009 | 9.522 | 9.608 | 9.367 | 9.542 | 6,218,171 | +0.01(+0.14%) |
Dec 07, 2009 | 9.559 | 9.621 | 9.463 | 9.529 | 6,002,478 | +0.00(+0.00%) |
Dec 04, 2009 | 9.580 | 9.659 | 9.384 | 9.529 | 8,239,961 | +0.03(+0.36%) |
Dec 03, 2009 | 9.350 | 9.535 | 9.318 | 9.494 | 11,188,737 | +0.17(+1.84%) |
Dec 02, 2009 | 9.251 | 9.350 | 9.223 | 9.323 | 9,667,370 | +0.12(+1.27%) |
Dec 01, 2009 | 9.048 | 9.216 | 9.000 | 9.206 | 12,721,908 | +0.20(+2.25%) |
Nov 30, 2009 | 8.897 | 9.007 | 8.860 | 9.004 | 6,667,178 | +0.07(+0.73%) |
Nov 27, 2009 | 8.860 | 9.007 | 8.842 | 8.938 | 2,795,051 | -0.12(-1.36%) |
Nov 25, 2009 | 9.113 | 9.113 | 9.021 | 9.062 | 5,588,254 | -0.02(-0.23%) |
Nov 24, 2009 | 8.887 | 9.096 | 8.873 | 9.083 | 10,349,107 | +0.21(+2.36%) |
Nov 23, 2009 | 8.866 | 8.969 | 8.822 | 8.873 | 7,182,840 | +0.11(+1.29%) |
Nov 20, 2009 | 8.753 | 8.794 | 8.702 | 8.760 | 5,875,140 | -0.05(-0.62%) |
Nov 19, 2009 | 8.952 | 8.962 | 8.671 | 8.815 | 11,571,798 | -0.37(-4.03%) |
Nov 18, 2009 | 9.275 | 9.292 | 9.168 | 9.185 | 5,839,984 | -0.12(-1.25%) |
Nov 17, 2009 | 9.227 | 9.312 | 9.144 | 9.302 | 6,439,119 | +0.08(+0.82%) |
Nov 16, 2009 | 9.155 | 9.309 | 9.127 | 9.227 | 7,705,167 | +0.04(+0.49%) |
Nov 13, 2009 | 9.124 | 9.230 | 9.065 | 9.182 | 7,032,991 | +0.09(+0.98%) |
Nov 12, 2009 | 9.144 | 9.264 | 9.083 | 9.093 | 8,213,860 | -0.07(-0.79%) |
Nov 11, 2009 | 9.113 | 9.237 | 9.093 | 9.165 | 7,700,375 | +0.17(+1.87%) |
Nov 10, 2009 | 8.962 | 9.024 | 8.829 | 8.997 | 8,997,281 | +0.05(+0.54%) |
Nov 09, 2009 | 8.846 | 8.986 | 8.822 | 8.949 | 7,815,435 | +0.17(+1.91%) |
Nov 06, 2009 | 8.623 | 8.873 | 8.623 | 8.781 | 6,978,148 | +0.08(+0.87%) |
Nov 05, 2009 | 8.842 | 8.860 | 8.499 | 8.705 | 23,516,096 | +0.33(+3.93%) |
Nov 04, 2009 | 8.324 | 8.458 | 8.293 | 8.376 | 12,011,248 | +0.09(+1.08%) |
Nov 03, 2009 | 8.232 | 8.328 | 8.081 | 8.287 | 13,166,695 | +0.02(+0.25%) |
Nov 02, 2009 | 8.208 | 8.348 | 8.132 | 8.266 | 9,439,051 | +0.04(+0.54%) |
Oct 30, 2009 | 8.465 | 8.486 | 8.184 | 8.221 | 19,154,882 | -0.31(-3.66%) |
Oct 29, 2009 | 8.458 | 8.551 | 8.400 | 8.534 | 7,750,205 | +0.18(+2.09%) |
Oct 28, 2009 | 8.523 | 8.588 | 8.345 | 8.359 | 8,019,975 | -0.14(-1.66%) |
Oct 27, 2009 | 8.595 | 8.667 | 8.448 | 8.499 | 7,510,865 | -0.10(-1.12%) |
Oct 26, 2009 | 8.685 | 8.805 | 8.530 | 8.595 | 7,793,866 | -0.08(-0.95%) |
Oct 23, 2009 | 8.705 | 8.856 | 8.640 | 8.678 | 6,656,211 | -0.19(-2.09%) |
Oct 22, 2009 | 8.801 | 8.870 | 8.691 | 8.863 | 7,979,523 | +0.04(+0.51%) |
Oct 21, 2009 | 8.956 | 9.096 | 8.794 | 8.818 | 10,622,074 | -0.18(-2.02%) |
Oct 20, 2009 | 8.949 | 9.110 | 8.945 | 9.000 | 9,114,343 | -0.07(-0.76%) |
Oct 19, 2009 | 8.997 | 9.120 | 8.904 | 9.069 | 7,435,260 | +0.11(+1.26%) |
Oct 16, 2009 | 9.021 | 9.035 | 8.811 | 8.956 | 10,193,701 | -0.12(-1.29%) |
Oct 15, 2009 | 9.220 | 9.261 | 9.007 | 9.072 | 10,300,857 | -0.21(-2.22%) |
Oct 14, 2009 | 9.175 | 9.285 | 9.158 | 9.278 | 14,352,606 | +0.32(+3.56%) |
Oct 13, 2009 | 9.062 | 9.093 | 8.942 | 8.959 | 8,107,436 | -0.08(-0.91%) |
Oct 12, 2009 | 9.086 | 9.120 | 8.966 | 9.041 | 6,396,995 | +0.07(+0.73%) |
Oct 09, 2009 | 8.760 | 8.992 | 8.709 | 8.976 | 7,603,918 | +0.22(+2.47%) |
Oct 08, 2009 | 8.794 | 8.832 | 8.657 | 8.760 | 15,164,092 | -0.01(-0.08%) |
Oct 07, 2009 | 8.685 | 8.808 | 8.657 | 8.767 | 9,125,044 | +0.02(+0.24%) |
Oct 06, 2009 | 8.698 | 8.842 | 8.674 | 8.746 | 8,612,781 | +0.07(+0.75%) |
Oct 05, 2009 | 8.640 | 8.719 | 8.489 | 8.681 | 7,370,744 | +0.10(+1.20%) |
Oct 02, 2009 | 8.647 | 8.715 | 8.503 | 8.578 | 11,812,421 | -0.08(-0.95%) |