Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 10.26 | 10.55 | 10.07 | 10.26 | 29,297,274 | -0.12(-1.18%) |
Jul 29, 2010 | 10.64 | 10.80 | 10.22 | 10.38 | 6,007 | -0.10(-0.99%) |
Jul 28, 2010 | 10.49 | 10.79 | 10.30 | 10.49 | 9,308 | -0.05(-0.45%) |
Jul 27, 2010 | 10.53 | 10.73 | 10.25 | 10.53 | 15,023 | +0.18(+1.73%) |
Jul 26, 2010 | 9.985 | 10.36 | 9.787 | 10.35 | 21,042,642 | +0.42(+4.18%) |
Jul 23, 2010 | 9.654 | 9.995 | 8.766 | 9.938 | 21,201,284 | +0.35(+3.65%) |
Jul 22, 2010 | 9.456 | 9.683 | 9.418 | 9.588 | 3,112 | +0.43(+4.75%) |
Jul 21, 2010 | 9.692 | 9.730 | 9.116 | 9.154 | 26,841,736 | -0.32(-3.39%) |
Jul 20, 2010 | 9.475 | 9.513 | 8.766 | 9.475 | 4,257 | +0.45(+5.03%) |
Jul 19, 2010 | 9.239 | 9.239 | 8.795 | 9.022 | 19,850,316 | -0.08(-0.83%) |
Jul 16, 2010 | 9.097 | 9.626 | 8.993 | 9.097 | 22,257,962 | -0.51(-5.31%) |
Jul 15, 2010 | 9.900 | 9.966 | 9.513 | 9.607 | 17,764,654 | -0.24(-2.40%) |
Jul 14, 2010 | 9.843 | 10.02 | 9.636 | 9.843 | 3,440 | +0.02(+0.19%) |
Jul 13, 2010 | 9.560 | 9.938 | 9.456 | 9.825 | 18,911 | +0.43(+4.63%) |
Jul 12, 2010 | 9.428 | 9.617 | 9.237 | 9.390 | 14,946,494 | -0.03(-0.30%) |
Jul 09, 2010 | 9.418 | 9.484 | 9.201 | 9.418 | 14,397,345 | +0.14(+1.53%) |
Jul 08, 2010 | 9.532 | 9.626 | 9.088 | 9.277 | 10,104 | -0.07(-0.71%) |
Jul 07, 2010 | 8.757 | 9.362 | 8.757 | 9.343 | 27,493,294 | +0.59(+6.69%) |
Jul 06, 2010 | 9.286 | 9.333 | 8.653 | 8.757 | 3,157 | -0.20(-2.22%) |
Jul 02, 2010 | 8.955 | 9.286 | 8.785 | 8.955 | 19,318,128 | -0.21(-2.27%) |
Jul 01, 2010 | 9.107 | 9.324 | 8.587 | 9.163 | 43,264,116 | +0.06(+0.62%) |
Jun 30, 2010 | 9.569 | 9.730 | 9.059 | 9.107 | 15,182 | -0.37(-3.89%) |
Jun 29, 2010 | 9.475 | 10.20 | 9.409 | 9.475 | 14,806 | -1.41(-12.93%) |
Jun 25, 2010 | 10.88 | 10.89 | 10.41 | 10.88 | 22,459,348 | +0.31(+2.95%) |
Jun 24, 2010 | 11.28 | 11.41 | 10.54 | 10.57 | 153,570 | -0.73(-6.44%) |
Jun 23, 2010 | 11.34 | 11.45 | 11.15 | 11.30 | 21,161,268 | +0.07(+0.59%) |
Jun 22, 2010 | 11.71 | 11.73 | 11.20 | 11.23 | 9,294 | -0.32(-2.78%) |
Jun 21, 2010 | 11.70 | 11.94 | 11.44 | 11.55 | 26,994,996 | +0.19(+1.66%) |
Jun 18, 2010 | 11.36 | 11.64 | 11.30 | 11.36 | 17,232,036 | -0.14(-1.23%) |
Jun 17, 2010 | 11.71 | 11.79 | 11.43 | 11.51 | 8,284 | -0.17(-1.46%) |
Jun 16, 2010 | 11.60 | 11.87 | 11.53 | 11.68 | 26,195,182 | -0.20(-1.67%) |
Jun 15, 2010 | 11.56 | 11.90 | 11.42 | 11.87 | 3,387 | +0.59(+5.19%) |
Jun 14, 2010 | 11.32 | 11.76 | 11.13 | 11.29 | 46,985,392 | +0.33(+3.02%) |
Jun 11, 2010 | 10.58 | 11.01 | 10.50 | 10.96 | 21,537,692 | +0.13(+1.22%) |
Jun 10, 2010 | 10.74 | 10.88 | 10.41 | 10.83 | 3,387 | +0.35(+3.34%) |
Jun 09, 2010 | 10.96 | 11.13 | 10.25 | 10.48 | 42,746,600 | -0.35(-3.23%) |
Jun 08, 2010 | 10.56 | 10.84 | 10.22 | 10.83 | 10,479 | +0.43(+4.09%) |
Jun 07, 2010 | 11.52 | 11.61 | 10.39 | 10.40 | 37,888,068 | -1.06(-9.23%) |
Jun 04, 2010 | 11.46 | 12.04 | 11.35 | 11.46 | 27,127,048 | -0.41(-3.42%) |
Jun 03, 2010 | 12.00 | 12.13 | 11.71 | 11.87 | 24,813,054 | +0.09(+0.72%) |
Jun 02, 2010 | 11.67 | 11.86 | 11.46 | 11.78 | 19,414 | +0.28(+2.47%) |
Jun 01, 2010 | 11.51 | 12.02 | 11.43 | 11.50 | 10,679 | -0.27(-2.33%) |
May 28, 2010 | 11.77 | 12.22 | 11.43 | 11.77 | 37,313,372 | -0.34(-2.81%) |
May 27, 2010 | 11.54 | 12.11 | 11.37 | 12.11 | 32,604,016 | +1.05(+9.48%) |
May 26, 2010 | 11.70 | 11.81 | 11.05 | 11.06 | 6,616 | -0.23(-2.01%) |
May 25, 2010 | 10.60 | 11.32 | 10.44 | 11.29 | 58,115 | +0.15(+1.36%) |
May 24, 2010 | 11.87 | 12.07 | 11.12 | 11.14 | 31,744,748 | -0.60(-5.07%) |
May 21, 2010 | 10.86 | 11.91 | 10.77 | 11.73 | 41,155,268 | +0.61(+5.52%) |
May 20, 2010 | 11.12 | 11.58 | 11.06 | 11.12 | 71,777 | -0.94(-7.83%) |
May 19, 2010 | 12.10 | 12.44 | 11.65 | 12.06 | 40,379,664 | -0.20(-1.62%) |
May 18, 2010 | 13.11 | 13.34 | 12.09 | 12.26 | 56,342 | -0.32(-2.55%) |
May 17, 2010 | 12.72 | 13.02 | 12.23 | 12.58 | 38,638,500 | -0.31(-2.42%) |
May 14, 2010 | 12.89 | 13.53 | 12.62 | 12.89 | 29,739,204 | -0.67(-4.94%) |
May 13, 2010 | 13.89 | 14.25 | 13.53 | 13.57 | 27,205,564 | -0.32(-2.31%) |
May 12, 2010 | 13.57 | 13.89 | 13.48 | 13.89 | 23,864,384 | +0.43(+3.23%) |
May 11, 2010 | 13.81 | 13.86 | 13.41 | 13.45 | 1,436 | +0.23(+1.71%) |
May 10, 2010 | 13.18 | 13.31 | 13.01 | 13.23 | 34,412,916 | +0.83(+6.71%) |
May 07, 2010 | 13.09 | 13.19 | 11.83 | 12.39 | 54,007,260 | -0.17(-1.35%) |
May 06, 2010 | 12.56 | 14.53 | 11.81 | 12.56 | 10,051 | -1.38(-9.89%) |
May 05, 2010 | 14.26 | 14.86 | 13.89 | 13.94 | 36,803,660 | -0.68(-4.65%) |
May 04, 2010 | 14.62 | 15.16 | 14.48 | 14.62 | 32,912,268 | -0.77(-5.03%) |
May 03, 2010 | 15.28 | 15.51 | 14.88 | 15.40 | 22,173,610 | +0.39(+2.58%) |
Apr 30, 2010 | 15.35 | 15.74 | 14.92 | 15.01 | 31,535,380 | -0.54(-3.46%) |
Apr 29, 2010 | 15.07 | 15.63 | 15.07 | 15.55 | 28,022,040 | +0.62(+4.18%) |
Apr 28, 2010 | 15.05 | 15.11 | 14.48 | 14.93 | 29,593,850 | +0.22(+1.48%) |
Apr 27, 2010 | 15.44 | 15.54 | 14.62 | 14.71 | 10,363 | -0.96(-6.15%) |
Apr 26, 2010 | 15.45 | 15.74 | 15.28 | 15.67 | 34,097,648 | +0.66(+4.41%) |
Apr 23, 2010 | 15.07 | 15.56 | 14.88 | 15.01 | 43,680,684 | +0.14(+0.95%) |
Apr 22, 2010 | 14.04 | 14.87 | 13.86 | 14.87 | 37,696,040 | +0.61(+4.31%) |
Apr 21, 2010 | 14.31 | 14.34 | 13.88 | 14.26 | 8,997 | +0.09(+0.60%) |
Apr 20, 2010 | 13.82 | 14.28 | 13.66 | 14.17 | 8,437 | +0.92(+6.91%) |
Apr 19, 2010 | 13.57 | 13.81 | 12.96 | 13.25 | 33,321,740 | -0.32(-2.37%) |
Apr 16, 2010 | 13.76 | 13.91 | 13.10 | 13.57 | 75,032,160 | -0.19(-1.37%) |
Apr 15, 2010 | 14.56 | 14.51 | 13.51 | 13.76 | 87,946,944 | -0.79(-5.45%) |
Apr 14, 2010 | 14.88 | 14.93 | 14.32 | 14.56 | 38,774,516 | +0.00(+0.00%) |
Apr 13, 2010 | 14.38 | 14.74 | 14.26 | 14.56 | 41,576,184 | +0.35(+2.46%) |
Apr 12, 2010 | 13.98 | 14.68 | 13.89 | 14.21 | 44,075,236 | +0.23(+1.62%) |
Apr 09, 2010 | 13.85 | 14.06 | 13.46 | 13.98 | 46,660,400 | +0.07(+0.48%) |
Apr 08, 2010 | 12.46 | 14.23 | 12.38 | 13.91 | 104,688,808 | +1.30(+10.34%) |
Apr 07, 2010 | 12.63 | 12.99 | 12.42 | 12.61 | 23,202,956 | -0.17(-1.33%) |
Apr 06, 2010 | 12.48 | 13.04 | 12.28 | 12.78 | 44,156,512 | +0.58(+4.72%) |
Apr 05, 2010 | 11.52 | 12.47 | 11.42 | 12.21 | 42,937,148 | +0.83(+7.31%) |
Apr 01, 2010 | 11.48 | 11.37 | 11.37 | 11.37 | 20,273,752 | +0.04(+0.33%) |
Mar 31, 2010 | 11.40 | 11.62 | 11.29 | 11.34 | 19,369,448 | -0.20(-1.72%) |
Mar 30, 2010 | 11.81 | 11.81 | 11.45 | 11.53 | 15,726,017 | -0.26(-2.16%) |
Mar 29, 2010 | 11.90 | 12.08 | 11.73 | 11.79 | 17,746,110 | +0.02(+0.16%) |
Mar 26, 2010 | 11.43 | 12.04 | 11.38 | 11.77 | 33,727,336 | +0.46(+4.09%) |
Mar 25, 2010 | 11.90 | 12.09 | 11.29 | 11.31 | 29,919,154 | -0.45(-3.86%) |
Mar 24, 2010 | 11.69 | 12.08 | 11.67 | 11.76 | 35,587,164 | -0.05(-0.40%) |
Mar 23, 2010 | 11.98 | 12.09 | 11.46 | 11.81 | 34,692,760 | -0.02(-0.16%) |
Mar 22, 2010 | 10.92 | 11.98 | 10.73 | 11.83 | 40,577,700 | +0.73(+6.55%) |
Mar 19, 2010 | 11.28 | 11.38 | 10.92 | 11.10 | 17,027,696 | -0.15(-1.34%) |
Mar 18, 2010 | 11.57 | 11.61 | 11.21 | 11.25 | 17,869,168 | -0.33(-2.85%) |
Mar 17, 2010 | 11.77 | 11.97 | 11.53 | 11.58 | 32,967,040 | -0.04(-0.33%) |
Mar 16, 2010 | 10.86 | 11.66 | 10.82 | 11.62 | 36,621,356 | +0.87(+8.08%) |
Mar 15, 2010 | 10.62 | 10.83 | 10.62 | 10.75 | 19,191,128 | -0.40(-3.56%) |
Mar 12, 2010 | 11.18 | 11.34 | 11.01 | 11.15 | 17,173,216 | +0.12(+1.11%) |
Mar 11, 2010 | 11.14 | 11.15 | 10.84 | 11.02 | 14,671,489 | -0.21(-1.85%) |
Mar 10, 2010 | 11.05 | 11.29 | 10.97 | 11.23 | 24,754,772 | +0.33(+3.03%) |
Mar 09, 2010 | 10.60 | 11.15 | 10.59 | 10.90 | 23,251,972 | +0.07(+0.61%) |
Mar 08, 2010 | 10.66 | 10.91 | 10.54 | 10.84 | 17,376,722 | +0.19(+1.77%) |
Mar 05, 2010 | 10.31 | 10.72 | 10.25 | 10.65 | 21,962,606 | +0.47(+4.64%) |
Mar 04, 2010 | 10.33 | 10.38 | 10.04 | 10.17 | 13,183,318 | -0.08(-0.74%) |
Mar 03, 2010 | 10.16 | 10.55 | 10.04 | 10.25 | 21,331,558 | +0.16(+1.59%) |
Mar 02, 2010 | 10.21 | 10.25 | 10.04 | 10.09 | 13,833,718 | +0.02(+0.19%) |
Mar 01, 2010 | 10.10 | 10.17 | 9.985 | 10.07 | 17,113,634 | +0.11(+1.14%) |
Feb 26, 2010 | 9.938 | 10.08 | 9.551 | 9.957 | 18,519,558 | +0.09(+0.86%) |
Feb 25, 2010 | 9.739 | 9.910 | 9.522 | 9.872 | 14,386,065 | +0.01(+0.08%) |
Feb 24, 2010 | 9.900 | 10.04 | 9.806 | 9.864 | 12,072,584 | +0.01(+0.12%) |
Feb 23, 2010 | 10.21 | 10.24 | 9.758 | 9.853 | 20,283,926 | -0.46(-4.49%) |
Feb 22, 2010 | 10.40 | 10.41 | 10.25 | 10.32 | 16,892,150 | +0.06(+0.55%) |
Feb 19, 2010 | 10.11 | 10.44 | 10.03 | 10.26 | 19,072,212 | +0.06(+0.56%) |
Feb 18, 2010 | 10.46 | 10.56 | 10.04 | 10.20 | 52,314,032 | -0.78(-7.14%) |
Feb 17, 2010 | 11.05 | 11.11 | 10.73 | 10.99 | 24,806,448 | +0.04(+0.35%) |
Feb 16, 2010 | 10.61 | 10.97 | 10.61 | 10.95 | 22,832,642 | +0.53(+5.08%) |
Feb 12, 2010 | 10.49 | 10.42 | 10.42 | 10.42 | 30,959,764 | -0.33(-3.08%) |
Feb 11, 2010 | 9.862 | 10.77 | 9.825 | 10.75 | 46,493,540 | +0.93(+9.42%) |
Feb 10, 2010 | 10.21 | 10.34 | 9.777 | 9.825 | 25,289,502 | -0.30(-2.99%) |
Feb 09, 2010 | 10.46 | 10.46 | 10.02 | 10.13 | 21,880,562 | -0.12(-1.20%) |
Feb 08, 2010 | 10.52 | 10.60 | 10.02 | 10.25 | 17,806,816 | -0.09(-0.82%) |
Feb 05, 2010 | 10.26 | 10.49 | 9.947 | 10.33 | 30,742,988 | +0.14(+1.39%) |
Feb 04, 2010 | 10.52 | 10.88 | 10.16 | 10.19 | 24,732,480 | -0.60(-5.52%) |
Feb 03, 2010 | 11.04 | 11.21 | 10.72 | 10.79 | 22,399,822 | -0.43(-3.87%) |
Feb 02, 2010 | 11.22 | 11.36 | 10.82 | 11.22 | 20,585,072 | +0.38(+3.53%) |
Feb 01, 2010 | 10.52 | 11.17 | 10.52 | 10.84 | 32,638,488 | +0.39(+3.75%) |
Jan 29, 2010 | 11.28 | 11.32 | 10.26 | 10.45 | 41,228,892 | -0.66(-5.95%) |
Jan 28, 2010 | 11.62 | 11.80 | 10.96 | 11.11 | 29,122,804 | -0.43(-3.76%) |
Jan 27, 2010 | 11.36 | 11.55 | 11.10 | 11.54 | 24,123,116 | +0.12(+1.08%) |
Jan 26, 2010 | 11.24 | 11.61 | 11.10 | 11.42 | 26,053,842 | +0.09(+0.83%) |
Jan 25, 2010 | 11.25 | 11.48 | 10.94 | 11.33 | 33,354,518 | +0.35(+3.18%) |
Jan 22, 2010 | 10.60 | 11.18 | 10.17 | 10.98 | 43,215,680 | +0.28(+2.65%) |
Jan 21, 2010 | 11.22 | 11.38 | 10.67 | 10.69 | 26,583,256 | -0.56(-4.95%) |
Jan 20, 2010 | 11.35 | 11.48 | 11.10 | 11.25 | 20,719,692 | -0.28(-2.46%) |
Jan 19, 2010 | 11.25 | 11.57 | 11.12 | 11.53 | 18,560,488 | +0.11(+0.99%) |
Jan 15, 2010 | 11.72 | 11.42 | 11.42 | 11.42 | 34,365,312 | -0.27(-2.34%) |
Jan 14, 2010 | 11.69 | 12.16 | 11.54 | 11.70 | 39,899,012 | -0.01(-0.08%) |
Jan 13, 2010 | 11.51 | 11.74 | 11.05 | 11.70 | 50,031,648 | +0.42(+3.68%) |
Jan 12, 2010 | 10.82 | 11.34 | 10.75 | 11.29 | 68,163,040 | +0.99(+9.63%) |
Jan 11, 2010 | 10.21 | 10.66 | 10.20 | 10.30 | 36,608,420 | +0.28(+2.83%) |
Jan 08, 2010 | 10.11 | 10.27 | 9.872 | 10.01 | 18,766,874 | -0.19(-1.85%) |
Jan 07, 2010 | 9.456 | 10.21 | 9.428 | 10.20 | 31,965,350 | +0.62(+6.51%) |
Jan 06, 2010 | 9.862 | 9.872 | 9.579 | 9.579 | 22,774,808 | -0.34(-3.43%) |
Jan 05, 2010 | 9.277 | 10.00 | 9.258 | 9.919 | 52,117,688 | +0.73(+7.91%) |
Jan 04, 2010 | 8.908 | 9.210 | 8.795 | 9.192 | 26,083,186 | +0.58(+6.69%) |
Dec 31, 2009 | 8.700 | 8.615 | 8.615 | 8.615 | 8,462,261 | -0.06(-0.65%) |
Dec 30, 2009 | 8.795 | 8.804 | 8.634 | 8.672 | 11,240,158 | -0.22(-2.44%) |
Dec 29, 2009 | 9.003 | 9.040 | 8.842 | 8.889 | 13,788,933 | +0.05(+0.53%) |
Dec 28, 2009 | 9.078 | 9.078 | 8.748 | 8.842 | 13,863,357 | -0.13(-1.47%) |
Dec 24, 2009 | 9.258 | 9.286 | 8.899 | 8.974 | 12,352,147 | -0.16(-1.76%) |
Dec 23, 2009 | 8.663 | 9.210 | 8.445 | 9.135 | 40,344,708 | +0.51(+5.91%) |
Dec 22, 2009 | 9.059 | 9.069 | 8.549 | 8.625 | 28,683,134 | -0.37(-4.10%) |
Dec 21, 2009 | 9.182 | 9.248 | 8.984 | 8.993 | 17,138,272 | -0.11(-1.24%) |
Dec 18, 2009 | 9.503 | 9.522 | 9.022 | 9.107 | 29,549,714 | -0.24(-2.53%) |
Dec 17, 2009 | 9.569 | 9.654 | 9.333 | 9.343 | 18,988,018 | -0.39(-3.99%) |
Dec 16, 2009 | 9.872 | 9.947 | 9.730 | 9.731 | 10,162,899 | -0.05(-0.47%) |
Dec 15, 2009 | 9.900 | 10.25 | 9.730 | 9.777 | 23,295,640 | -0.29(-2.91%) |
Dec 14, 2009 | 9.626 | 10.12 | 9.352 | 10.07 | 34,618,704 | +0.57(+5.96%) |
Dec 11, 2009 | 9.258 | 9.532 | 9.125 | 9.503 | 20,091,856 | +0.38(+4.14%) |
Dec 10, 2009 | 9.447 | 9.617 | 9.040 | 9.125 | 18,946,098 | -0.31(-3.30%) |
Dec 09, 2009 | 9.683 | 9.721 | 9.333 | 9.437 | 16,933,254 | -0.14(-1.48%) |
Dec 08, 2009 | 9.664 | 9.768 | 9.456 | 9.579 | 15,344,911 | -0.22(-2.22%) |
Dec 07, 2009 | 10.07 | 10.21 | 9.768 | 9.796 | 17,773,270 | -0.42(-4.07%) |
Dec 04, 2009 | 10.33 | 10.65 | 9.834 | 10.21 | 26,315,090 | +0.17(+1.69%) |
Dec 03, 2009 | 10.45 | 10.55 | 10.00 | 10.04 | 16,232,046 | -0.25(-2.48%) |
Dec 02, 2009 | 10.53 | 10.74 | 10.28 | 10.30 | 17,175,328 | -0.24(-2.24%) |
Dec 01, 2009 | 10.26 | 10.63 | 10.13 | 10.53 | 25,330,246 | +0.55(+5.49%) |
Nov 30, 2009 | 10.06 | 10.08 | 9.749 | 9.985 | 24,944,602 | +0.01(+0.09%) |
Nov 27, 2009 | 9.522 | 10.19 | 9.381 | 9.976 | 17,828,812 | -0.43(-4.09%) |
Nov 25, 2009 | 10.19 | 10.52 | 10.11 | 10.40 | 17,298,348 | +0.33(+3.28%) |
Nov 24, 2009 | 10.11 | 10.23 | 9.834 | 10.07 | 20,062,700 | -0.09(-0.93%) |
Nov 23, 2009 | 10.41 | 10.44 | 10.02 | 10.16 | 20,205,516 | +0.05(+0.47%) |
Nov 20, 2009 | 10.38 | 10.51 | 10.01 | 10.12 | 25,300,430 | -0.49(-4.63%) |
Nov 19, 2009 | 11.01 | 11.08 | 10.26 | 10.61 | 32,871,346 | -0.58(-5.15%) |
Nov 18, 2009 | 10.95 | 11.48 | 10.88 | 11.18 | 33,441,604 | +0.17(+1.54%) |
Nov 17, 2009 | 10.50 | 11.02 | 10.38 | 11.01 | 26,848,812 | +0.45(+4.29%) |
Nov 16, 2009 | 10.44 | 10.70 | 10.33 | 10.56 | 20,452,956 | +0.41(+4.00%) |
Nov 13, 2009 | 10.16 | 10.20 | 10.03 | 10.16 | 16,506,341 | +0.19(+1.90%) |
Nov 12, 2009 | 10.03 | 10.37 | 9.938 | 9.966 | 18,760,686 | -0.30(-2.94%) |
Nov 11, 2009 | 10.06 | 10.38 | 10.02 | 10.27 | 31,817,346 | +0.44(+4.52%) |
Nov 10, 2009 | 9.806 | 9.891 | 9.456 | 9.825 | 25,519,666 | -0.04(-0.38%) |
Nov 09, 2009 | 9.484 | 9.919 | 9.484 | 9.862 | 33,083,292 | +0.65(+7.08%) |
Nov 06, 2009 | 8.955 | 9.296 | 8.937 | 9.210 | 27,871,424 | +0.24(+2.63%) |
Nov 05, 2009 | 9.494 | 9.522 | 8.795 | 8.974 | 60,456,908 | +0.17(+1.93%) |
Nov 04, 2009 | 9.503 | 9.560 | 8.672 | 8.804 | 45,075,356 | -0.31(-3.42%) |
Nov 03, 2009 | 8.275 | 9.210 | 8.067 | 9.116 | 38,816,116 | +0.59(+6.87%) |
Nov 02, 2009 | 8.814 | 8.937 | 8.152 | 8.530 | 45,076,308 | -0.23(-2.59%) |
Oct 30, 2009 | 9.456 | 9.957 | 8.625 | 8.757 | 60,821,344 | -0.43(-4.73%) |
Oct 29, 2009 | 8.833 | 9.380 | 8.615 | 9.192 | 41,199,808 | +0.77(+9.20%) |
Oct 28, 2009 | 9.088 | 9.881 | 8.322 | 8.417 | 44,608,980 | -0.68(-7.48%) |
Oct 27, 2009 | 10.29 | 10.31 | 9.040 | 9.097 | 53,651,364 | -1.29(-12.45%) |
Oct 26, 2009 | 10.77 | 11.05 | 10.34 | 10.39 | 19,861,794 | -0.29(-2.74%) |
Oct 23, 2009 | 10.88 | 10.92 | 10.63 | 10.68 | 19,246,758 | -0.38(-3.42%) |
Oct 22, 2009 | 11.05 | 11.13 | 10.44 | 11.06 | 21,779,344 | +0.07(+0.60%) |
Oct 21, 2009 | 11.14 | 11.51 | 10.96 | 11.00 | 22,546,582 | -0.27(-2.43%) |
Oct 20, 2009 | 11.08 | 11.29 | 11.06 | 11.27 | 37,527,876 | +0.12(+1.10%) |
Oct 19, 2009 | 11.34 | 11.34 | 10.96 | 11.15 | 15,413,288 | +0.07(+0.60%) |
Oct 16, 2009 | 11.19 | 11.33 | 10.96 | 11.08 | 21,677,712 | -0.33(-2.90%) |
Oct 15, 2009 | 11.13 | 11.48 | 10.88 | 11.41 | 29,171,828 | -0.01(-0.08%) |
Oct 14, 2009 | 11.47 | 11.52 | 11.36 | 11.42 | 19,824,516 | +0.39(+3.51%) |
Oct 13, 2009 | 11.29 | 11.43 | 10.87 | 11.03 | 27,670,740 | -0.38(-3.31%) |
Oct 12, 2009 | 11.89 | 12.02 | 11.10 | 11.41 | 39,616,132 | -0.18(-1.55%) |
Oct 09, 2009 | 11.70 | 11.79 | 11.38 | 11.59 | 23,772,872 | -0.06(-0.49%) |
Oct 08, 2009 | 11.50 | 11.88 | 11.34 | 11.65 | 33,568,300 | +0.41(+3.61%) |
Oct 07, 2009 | 11.37 | 11.69 | 11.04 | 11.24 | 25,397,324 | -0.22(-1.90%) |
Oct 06, 2009 | 11.23 | 11.60 | 11.15 | 11.46 | 48,248,572 | +0.56(+5.11%) |
Oct 05, 2009 | 10.64 | 10.91 | 10.36 | 10.90 | 34,872,548 | +0.45(+4.34%) |
Oct 02, 2009 | 9.569 | 10.84 | 9.352 | 10.45 | 61,260,256 | +0.33(+3.27%) |
Oct 01, 2009 | 11.09 | 11.09 | 10.05 | 10.12 | 53,070,852 | -1.26(-11.05%) |
Sep 30, 2009 | 12.02 | 12.04 | 11.15 | 11.37 | 42,938,596 | -0.41(-3.45%) |
Sep 29, 2009 | 11.94 | 12.25 | 11.71 | 11.78 | 24,125,164 | -0.09(-0.79%) |
Sep 28, 2009 | 12.12 | 12.27 | 11.53 | 11.87 | 29,319,334 | -0.09(-0.71%) |
Sep 25, 2009 | 11.14 | 12.03 | 11.10 | 11.96 | 42,332,208 | +0.49(+4.28%) |
Sep 24, 2009 | 12.47 | 12.49 | 10.99 | 11.47 | 72,372,000 | -0.84(-6.83%) |
Sep 23, 2009 | 13.02 | 13.21 | 12.23 | 12.31 | 42,511,052 | -0.45(-3.55%) |
Sep 22, 2009 | 12.55 | 12.89 | 12.38 | 12.76 | 34,900,456 | +0.39(+3.13%) |
Sep 21, 2009 | 12.10 | 12.75 | 12.00 | 12.38 | 37,203,820 | -0.11(-0.91%) |
Sep 18, 2009 | 12.89 | 12.96 | 12.25 | 12.49 | 48,949,152 | -0.04(-0.30%) |
Sep 17, 2009 | 12.24 | 12.82 | 11.98 | 12.53 | 88,759,760 | -0.60(-4.54%) |
Sep 16, 2009 | 13.12 | 13.46 | 11.54 | 13.12 | 141,724,368 | +1.06(+8.77%) |
Sep 15, 2009 | 11.95 | 12.76 | 11.82 | 12.06 | 71,499,496 | +0.41(+3.48%) |
Sep 14, 2009 | 11.09 | 11.68 | 11.05 | 11.66 | 56,640,204 | +0.47(+4.22%) |
Sep 11, 2009 | 11.12 | 11.89 | 10.96 | 11.18 | 106,850,952 | +0.57(+5.34%) |
Sep 10, 2009 | 9.588 | 10.63 | 9.286 | 10.62 | 68,558,544 | +1.09(+11.40%) |
Sep 09, 2009 | 8.899 | 9.768 | 8.785 | 9.532 | 60,742,544 | +0.64(+7.23%) |
Sep 08, 2009 | 8.625 | 8.946 | 8.549 | 8.889 | 45,467,980 | +0.61(+7.42%) |
Sep 04, 2009 | 7.916 | 8.313 | 7.699 | 8.275 | 35,965,920 | +0.43(+5.54%) |
Sep 03, 2009 | 7.623 | 7.841 | 7.472 | 7.841 | 16,475,059 | +0.45(+6.14%) |
Sep 02, 2009 | 7.255 | 7.510 | 7.179 | 7.387 | 16,536,440 | +0.06(+0.77%) |
Sep 01, 2009 | 7.935 | 8.086 | 7.283 | 7.330 | 30,990,242 | -0.67(-8.38%) |
Aug 31, 2009 | 8.030 | 8.096 | 7.869 | 8.001 | 19,500,534 | -0.23(-2.76%) |
Aug 28, 2009 | 8.304 | 8.313 | 8.134 | 8.228 | 16,713,665 | +0.07(+0.81%) |
Aug 27, 2009 | 8.058 | 8.228 | 7.822 | 8.162 | 17,157,952 | +0.06(+0.70%) |
Aug 26, 2009 | 8.228 | 8.304 | 8.030 | 8.105 | 17,029,058 | -0.18(-2.17%) |
Aug 25, 2009 | 8.266 | 8.341 | 8.143 | 8.285 | 18,575,410 | +0.19(+2.33%) |
Aug 24, 2009 | 8.313 | 8.445 | 8.049 | 8.096 | 23,410,532 | +0.06(+0.71%) |
Aug 21, 2009 | 8.360 | 8.530 | 8.030 | 8.039 | 35,389,440 | -0.13(-1.62%) |
Aug 20, 2009 | 8.058 | 8.247 | 7.992 | 8.171 | 15,616,046 | +0.20(+2.49%) |
Aug 19, 2009 | 7.765 | 8.124 | 7.765 | 7.973 | 17,344,786 | -0.11(-1.40%) |
Aug 18, 2009 | 7.822 | 8.200 | 7.718 | 8.086 | 24,893,790 | +0.28(+3.62%) |
Aug 17, 2009 | 7.822 | 7.897 | 7.586 | 7.804 | 29,978,692 | -0.64(-7.59%) |
Aug 14, 2009 | 8.209 | 8.502 | 8.096 | 8.445 | 33,774,596 | +0.16(+1.94%) |
Aug 13, 2009 | 8.077 | 8.370 | 7.784 | 8.285 | 36,203,076 | +0.47(+6.05%) |
Aug 12, 2009 | 7.812 | 8.247 | 7.803 | 7.812 | 31,122,228 | -0.07(-0.84%) |
Aug 11, 2009 | 8.275 | 8.294 | 7.746 | 7.878 | 26,214,286 | -0.50(-5.98%) |
Aug 10, 2009 | 8.483 | 9.069 | 8.322 | 8.379 | 45,272,932 | +0.04(+0.45%) |
Aug 07, 2009 | 7.935 | 8.455 | 7.756 | 8.341 | 40,462,148 | +0.70(+9.15%) |
Aug 06, 2009 | 8.020 | 8.077 | 7.576 | 7.642 | 27,862,692 | -0.05(-0.61%) |
Aug 05, 2009 | 7.916 | 8.058 | 7.614 | 7.690 | 27,515,168 | +0.02(+0.25%) |
Aug 04, 2009 | 7.151 | 8.001 | 7.104 | 7.671 | 61,494,084 | +0.66(+9.43%) |