Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 11.37 | 11.39 | 11.08 | 11.20 | 7,679,624 | -0.04(-0.35%) |
Sep 29, 2010 | 11.15 | 11.32 | 11.11 | 11.24 | 8,178,849 | +0.08(+0.73%) |
Sep 28, 2010 | 11.06 | 11.18 | 10.89 | 11.16 | 8,971,182 | +0.19(+1.72%) |
Sep 27, 2010 | 11.27 | 11.28 | 10.96 | 10.97 | 11,642,434 | +0.07(+0.62%) |
Sep 24, 2010 | 10.66 | 10.91 | 10.60 | 10.90 | 5,409,826 | +0.41(+3.90%) |
Sep 23, 2010 | 10.37 | 10.70 | 10.33 | 10.49 | 5,433,062 | +0.00(+0.00%) |
Sep 22, 2010 | 10.78 | 10.79 | 10.47 | 10.49 | 8,188,726 | -0.26(-2.39%) |
Sep 21, 2010 | 10.75 | 10.81 | 10.69 | 10.75 | 6,120,887 | -0.04(-0.36%) |
Sep 20, 2010 | 10.64 | 10.80 | 10.54 | 10.79 | 6,774,869 | +0.20(+1.92%) |
Sep 17, 2010 | 10.50 | 10.62 | 10.45 | 10.58 | 9,134,134 | +0.19(+1.78%) |
Sep 15, 2010 | 10.39 | 10.43 | 10.30 | 10.40 | 5,153,058 | -0.05(-0.46%) |
Sep 14, 2010 | 10.24 | 10.50 | 10.19 | 10.45 | 5,524,756 | +0.16(+1.58%) |
Sep 13, 2010 | 10.10 | 10.34 | 10.10 | 10.28 | 7,802,894 | +0.30(+3.00%) |
Sep 10, 2010 | 10.06 | 10.32 | 9.871 | 9.985 | 18,366,496 | -0.36(-3.44%) |
Sep 09, 2010 | 10.31 | 10.46 | 10.22 | 10.34 | 11,523,033 | +0.14(+1.36%) |
Sep 08, 2010 | 10.24 | 10.26 | 10.10 | 10.20 | 6,166,932 | -0.02(-0.24%) |
Sep 07, 2010 | 10.42 | 10.42 | 10.20 | 10.23 | 5,921,678 | -0.22(-2.15%) |
Sep 03, 2010 | 10.26 | 10.46 | 10.18 | 10.45 | 8,266,976 | +0.28(+2.80%) |
Sep 02, 2010 | 10.07 | 10.19 | 10.07 | 10.17 | 5,314,075 | +0.07(+0.67%) |
Sep 01, 2010 | 9.974 | 10.24 | 9.953 | 10.10 | 8,226,481 | +0.22(+2.27%) |
Aug 31, 2010 | 10.04 | 10.08 | 9.778 | 9.874 | 10,989,817 | -0.19(-1.88%) |
Aug 30, 2010 | 10.18 | 10.21 | 10.06 | 10.06 | 4,483,993 | -0.16(-1.60%) |
Aug 27, 2010 | 10.11 | 10.27 | 9.906 | 10.23 | 6,176,842 | +0.19(+1.84%) |
Aug 26, 2010 | 10.23 | 10.23 | 9.992 | 10.04 | 4,372,627 | -0.15(-1.43%) |
Aug 25, 2010 | 10.11 | 10.23 | 9.992 | 10.19 | 5,045,290 | +0.01(+0.11%) |
Aug 24, 2010 | 10.06 | 10.23 | 9.953 | 10.18 | 7,431,601 | +0.03(+0.32%) |
Aug 23, 2010 | 10.25 | 10.31 | 10.14 | 10.14 | 4,852,290 | -0.04(-0.42%) |
Aug 20, 2010 | 10.24 | 10.33 | 10.16 | 10.19 | 8,736,799 | -0.05(-0.52%) |
Aug 19, 2010 | 10.35 | 10.39 | 10.22 | 10.24 | 7,381,442 | -0.17(-1.61%) |
Aug 18, 2010 | 10.34 | 10.48 | 10.30 | 10.41 | 5,455,279 | +0.04(+0.41%) |
Aug 17, 2010 | 10.21 | 10.42 | 10.13 | 10.37 | 7,681,177 | +0.21(+2.08%) |
Aug 16, 2010 | 10.11 | 10.26 | 10.03 | 10.15 | 5,137,678 | +0.03(+0.31%) |
Aug 13, 2010 | 10.15 | 10.24 | 10.11 | 10.12 | 5,026,826 | -0.06(-0.55%) |
Aug 12, 2010 | 10.15 | 10.24 | 10.08 | 10.18 | 7,345,752 | -0.12(-1.19%) |
Aug 11, 2010 | 10.45 | 10.46 | 10.21 | 10.30 | 9,060,154 | -0.39(-3.68%) |
Aug 10, 2010 | 10.77 | 10.77 | 10.57 | 10.70 | 7,266,182 | -0.14(-1.33%) |
Aug 09, 2010 | 10.74 | 10.85 | 10.59 | 10.84 | 6,464,214 | +0.11(+0.98%) |
Aug 06, 2010 | 10.87 | 11.04 | 10.62 | 10.74 | 10,991,534 | -0.09(-0.81%) |
Aug 05, 2010 | 10.59 | 10.82 | 10.59 | 10.82 | 11,197,195 | +0.12(+1.12%) |
Aug 04, 2010 | 10.75 | 10.77 | 10.52 | 10.70 | 10,726,267 | -0.06(-0.59%) |
Aug 03, 2010 | 10.76 | 10.81 | 10.67 | 10.77 | 5,153,278 | -0.02(-0.16%) |
Aug 02, 2010 | 10.83 | 10.84 | 10.67 | 10.78 | 7,588,712 | +0.07(+0.66%) |
Jul 30, 2010 | 10.57 | 10.76 | 10.50 | 10.71 | 7,911,140 | +0.02(+0.23%) |
Jul 29, 2010 | 10.93 | 10.96 | 10.55 | 10.69 | 8,111,006 | -0.22(-2.00%) |
Jul 28, 2010 | 11.01 | 11.08 | 10.84 | 10.91 | 5,281,726 | -0.10(-0.93%) |
Jul 27, 2010 | 11.16 | 11.16 | 10.98 | 11.01 | 6,752,565 | -0.08(-0.73%) |
Jul 26, 2010 | 10.80 | 11.10 | 10.74 | 11.09 | 13,310,511 | +0.26(+2.40%) |
Jul 23, 2010 | 10.70 | 10.83 | 10.64 | 10.83 | 6,530,781 | +0.07(+0.69%) |
Jul 22, 2010 | 10.53 | 10.76 | 10.50 | 10.76 | 7,772,845 | +0.36(+3.45%) |
Jul 21, 2010 | 10.65 | 10.65 | 10.37 | 10.40 | 8,191,079 | -0.22(-2.06%) |
Jul 20, 2010 | 10.46 | 10.62 | 10.28 | 10.62 | 7,433,649 | -0.02(-0.20%) |
Jul 19, 2010 | 10.35 | 10.66 | 10.31 | 10.64 | 7,396,770 | +0.30(+2.93%) |
Jul 16, 2010 | 10.56 | 10.60 | 10.32 | 10.33 | 7,836,746 | -0.26(-2.46%) |
Jul 15, 2010 | 10.49 | 10.60 | 10.38 | 10.59 | 6,109,088 | +0.05(+0.43%) |
Jul 14, 2010 | 10.54 | 10.73 | 10.47 | 10.55 | 8,298,859 | +0.02(+0.23%) |
Jul 13, 2010 | 10.42 | 10.57 | 10.40 | 10.52 | 6,726,640 | +0.14(+1.32%) |
Jul 12, 2010 | 10.30 | 10.44 | 10.27 | 10.39 | 8,775,264 | +0.10(+0.99%) |
Jul 09, 2010 | 10.25 | 10.30 | 10.18 | 10.28 | 4,508,252 | +0.04(+0.41%) |
Jul 08, 2010 | 10.32 | 10.36 | 10.11 | 10.24 | 7,590,756 | -0.02(-0.17%) |
Jul 07, 2010 | 9.834 | 10.27 | 9.768 | 10.26 | 8,528,749 | +0.45(+4.59%) |
Jul 06, 2010 | 9.827 | 9.977 | 9.680 | 9.810 | 9,577,221 | +0.10(+1.01%) |
Jul 02, 2010 | 9.891 | 9.972 | 9.567 | 9.711 | 6,368,459 | -0.12(-1.22%) |
Jul 01, 2010 | 9.753 | 9.891 | 9.574 | 9.831 | 9,691,578 | +0.07(+0.72%) |
Jun 30, 2010 | 9.859 | 9.954 | 9.722 | 9.760 | 10,437,048 | -0.06(-0.61%) |
Jun 29, 2010 | 10.09 | 10.09 | 9.756 | 9.820 | 9,985,741 | -0.33(-3.29%) |
Jun 25, 2010 | 10.10 | 10.18 | 10.000 | 10.15 | 8,814,076 | +0.04(+0.42%) |
Jun 24, 2010 | 10.23 | 10.31 | 10.02 | 10.11 | 6,516,951 | -0.16(-1.54%) |
Jun 23, 2010 | 10.18 | 10.36 | 10.10 | 10.27 | 5,980,481 | +0.08(+0.79%) |
Jun 22, 2010 | 10.37 | 10.49 | 10.17 | 10.19 | 5,276,093 | -0.13(-1.26%) |
Jun 21, 2010 | 10.54 | 10.56 | 10.24 | 10.32 | 6,053,904 | -0.13(-1.25%) |
Jun 18, 2010 | 10.43 | 10.54 | 10.36 | 10.45 | 6,979,641 | +0.00(+0.00%) |
Jun 17, 2010 | 10.50 | 10.50 | 10.33 | 10.45 | 5,256,773 | +0.02(+0.17%) |
Jun 16, 2010 | 10.36 | 10.46 | 10.25 | 10.43 | 8,279,314 | +0.05(+0.51%) |
Jun 15, 2010 | 10.03 | 10.39 | 10.01 | 10.38 | 10,949,912 | +0.40(+4.02%) |
Jun 14, 2010 | 9.940 | 10.12 | 9.940 | 9.979 | 9,341,085 | +0.04(+0.35%) |
Jun 11, 2010 | 9.599 | 9.965 | 9.599 | 9.943 | 7,618,770 | +0.19(+1.91%) |
Jun 10, 2010 | 9.673 | 9.863 | 9.592 | 9.757 | 10,021,551 | +0.26(+2.70%) |
Jun 09, 2010 | 9.570 | 9.764 | 9.415 | 9.500 | 9,586,953 | +0.03(+0.30%) |
Jun 08, 2010 | 9.402 | 9.507 | 9.226 | 9.472 | 12,121,103 | +0.11(+1.16%) |
Jun 07, 2010 | 9.683 | 9.739 | 9.338 | 9.363 | 7,036,477 | -0.25(-2.56%) |
Jun 04, 2010 | 9.725 | 9.908 | 9.563 | 9.609 | 8,836,230 | -0.32(-3.26%) |
Jun 03, 2010 | 9.852 | 9.947 | 9.771 | 9.933 | 5,739,240 | +0.10(+0.97%) |
Jun 02, 2010 | 9.704 | 9.838 | 9.606 | 9.838 | 6,533,058 | +0.21(+2.23%) |
Jun 01, 2010 | 9.701 | 9.868 | 9.613 | 9.623 | 7,990,351 | -0.18(-1.80%) |
May 28, 2010 | 9.880 | 9.887 | 9.694 | 9.799 | 13,544,113 | -0.08(-0.82%) |
May 27, 2010 | 9.606 | 9.898 | 9.528 | 9.880 | 11,734,143 | +0.49(+5.17%) |
May 26, 2010 | 9.483 | 9.632 | 9.363 | 9.395 | 9,006,635 | -0.05(-0.56%) |
May 25, 2010 | 9.215 | 9.458 | 9.036 | 9.447 | 12,724,231 | +0.02(+0.22%) |
May 24, 2010 | 9.588 | 9.634 | 9.426 | 9.426 | 6,848,215 | -0.20(-2.08%) |
May 21, 2010 | 9.278 | 9.749 | 9.271 | 9.627 | 11,306,266 | +0.18(+1.94%) |
May 20, 2010 | 9.416 | 9.644 | 9.359 | 9.444 | 10,239,496 | -0.30(-3.07%) |
May 19, 2010 | 9.655 | 9.810 | 9.518 | 9.743 | 8,306,436 | +0.05(+0.51%) |
May 18, 2010 | 9.996 | 10.02 | 9.613 | 9.694 | 9,617,863 | -0.25(-2.55%) |
May 17, 2010 | 9.718 | 9.952 | 9.701 | 9.947 | 8,782,449 | +0.19(+1.92%) |
May 14, 2010 | 9.927 | 9.972 | 9.645 | 9.760 | 8,009,266 | -0.21(-2.13%) |
May 13, 2010 | 10.10 | 10.19 | 9.944 | 9.972 | 9,246,266 | -0.18(-1.78%) |
May 12, 2010 | 9.979 | 10.16 | 9.941 | 10.15 | 8,310,055 | +0.17(+1.74%) |
May 11, 2010 | 10.10 | 10.12 | 9.902 | 9.979 | 8,764,225 | -0.06(-0.55%) |
May 10, 2010 | 9.930 | 10.04 | 9.871 | 10.03 | 9,208,601 | +0.37(+3.85%) |
May 07, 2010 | 9.638 | 9.840 | 9.336 | 9.662 | 17,920,190 | -0.04(-0.39%) |
May 06, 2010 | 10.27 | 10.27 | 9.082 | 9.701 | 23,016,002 | -0.38(-3.73%) |
May 05, 2010 | 10.01 | 10.16 | 9.906 | 10.08 | 10,624,252 | +0.06(+0.55%) |
May 04, 2010 | 10.23 | 10.26 | 9.937 | 10.02 | 16,685,627 | -0.29(-2.83%) |
May 03, 2010 | 10.17 | 10.32 | 10.14 | 10.31 | 7,074,575 | +0.16(+1.57%) |
Apr 30, 2010 | 10.58 | 10.58 | 10.14 | 10.15 | 8,273,898 | -0.39(-3.72%) |
Apr 29, 2010 | 10.52 | 10.56 | 10.39 | 10.55 | 6,846,071 | +0.12(+1.17%) |
Apr 28, 2010 | 10.44 | 10.51 | 10.29 | 10.42 | 11,584,066 | +0.10(+0.94%) |
Apr 27, 2010 | 10.61 | 10.64 | 10.31 | 10.33 | 7,978,645 | -0.32(-2.97%) |
Apr 26, 2010 | 10.66 | 10.74 | 10.59 | 10.64 | 8,017,584 | +0.01(+0.06%) |
Apr 23, 2010 | 10.63 | 10.64 | 10.42 | 10.64 | 7,224,545 | +0.04(+0.39%) |
Apr 22, 2010 | 10.33 | 10.60 | 10.21 | 10.59 | 10,317,001 | +0.12(+1.13%) |
Apr 21, 2010 | 10.64 | 10.66 | 10.34 | 10.48 | 10,546,331 | -0.14(-1.34%) |
Apr 20, 2010 | 10.70 | 10.77 | 10.60 | 10.62 | 14,337,676 | +0.23(+2.24%) |
Apr 19, 2010 | 10.49 | 10.51 | 10.20 | 10.39 | 10,153,452 | -0.09(-0.86%) |
Apr 16, 2010 | 10.51 | 10.51 | 10.35 | 10.48 | 12,752,345 | -0.05(-0.43%) |
Apr 15, 2010 | 10.53 | 10.64 | 10.43 | 10.52 | 11,649,000 | -0.05(-0.43%) |
Apr 14, 2010 | 10.14 | 10.58 | 10.14 | 10.57 | 15,282,009 | +0.45(+4.47%) |
Apr 13, 2010 | 9.996 | 10.13 | 9.972 | 10.11 | 5,297,323 | +0.13(+1.29%) |
Apr 12, 2010 | 9.996 | 10.05 | 9.947 | 9.986 | 5,661,226 | +0.03(+0.31%) |
Apr 09, 2010 | 9.916 | 9.968 | 9.857 | 9.954 | 6,920,154 | +0.06(+0.63%) |
Apr 08, 2010 | 9.909 | 9.913 | 9.795 | 9.892 | 8,863,523 | -0.09(-0.87%) |
Apr 07, 2010 | 9.927 | 10.07 | 9.878 | 9.979 | 5,404,487 | +0.01(+0.07%) |
Apr 06, 2010 | 9.958 | 9.986 | 9.888 | 9.972 | 6,270,896 | +0.01(+0.07%) |
Apr 05, 2010 | 9.902 | 10.03 | 9.895 | 9.965 | 6,190,969 | +0.10(+0.99%) |
Apr 01, 2010 | 9.857 | 9.868 | 9.868 | 9.868 | 5,436,023 | +0.08(+0.82%) |
Mar 31, 2010 | 9.805 | 9.909 | 9.760 | 9.788 | 13,335,683 | -0.09(-0.95%) |
Mar 30, 2010 | 9.906 | 9.989 | 9.824 | 9.881 | 7,643,499 | -0.05(-0.46%) |
Mar 29, 2010 | 9.906 | 9.996 | 9.895 | 9.927 | 3,948,352 | +0.05(+0.46%) |
Mar 26, 2010 | 9.951 | 10.02 | 9.819 | 9.881 | 4,884,419 | -0.02(-0.25%) |
Mar 25, 2010 | 10.000 | 10.06 | 9.906 | 9.906 | 6,096,163 | -0.02(-0.21%) |
Mar 24, 2010 | 10.01 | 10.05 | 9.906 | 9.927 | 6,381,342 | -0.18(-1.75%) |
Mar 23, 2010 | 10.04 | 10.12 | 9.996 | 10.10 | 6,419,130 | +0.10(+0.97%) |
Mar 22, 2010 | 9.805 | 10.04 | 9.801 | 10.01 | 7,391,898 | +0.19(+1.91%) |
Mar 19, 2010 | 9.972 | 9.972 | 9.767 | 9.819 | 10,344,573 | -0.08(-0.77%) |
Mar 18, 2010 | 9.923 | 9.934 | 9.798 | 9.895 | 6,204,946 | -0.05(-0.49%) |
Mar 17, 2010 | 9.847 | 9.993 | 9.847 | 9.944 | 9,132,148 | +0.09(+0.92%) |
Mar 16, 2010 | 9.854 | 9.951 | 9.666 | 9.854 | 13,139,967 | +0.18(+1.83%) |
Mar 15, 2010 | 9.697 | 9.819 | 9.638 | 9.676 | 10,316,443 | -0.14(-1.38%) |
Mar 12, 2010 | 9.558 | 9.822 | 9.523 | 9.812 | 15,401,159 | +0.25(+2.62%) |
Mar 11, 2010 | 9.454 | 9.589 | 9.329 | 9.562 | 11,664,185 | +0.08(+0.84%) |
Mar 10, 2010 | 9.350 | 9.499 | 9.339 | 9.482 | 7,228,702 | +0.13(+1.34%) |
Mar 09, 2010 | 9.374 | 9.402 | 9.304 | 9.357 | 5,118,001 | -0.06(-0.63%) |
Mar 08, 2010 | 9.457 | 9.471 | 9.391 | 9.416 | 3,066,332 | -0.06(-0.62%) |
Mar 05, 2010 | 9.433 | 9.534 | 9.336 | 9.475 | 5,822,914 | +0.09(+0.96%) |
Mar 04, 2010 | 9.437 | 9.454 | 9.273 | 9.384 | 8,779,451 | -0.00(-0.04%) |
Mar 03, 2010 | 9.541 | 9.558 | 9.357 | 9.388 | 5,254,111 | -0.10(-1.03%) |
Mar 02, 2010 | 9.478 | 9.596 | 9.442 | 9.485 | 8,357,139 | -0.07(-0.73%) |
Mar 01, 2010 | 9.482 | 9.569 | 9.416 | 9.555 | 4,899,021 | +0.15(+1.59%) |
Feb 26, 2010 | 9.402 | 9.478 | 9.297 | 9.405 | 5,316,188 | -0.02(-0.22%) |
Feb 25, 2010 | 9.377 | 9.440 | 9.235 | 9.426 | 6,535,418 | -0.06(-0.62%) |
Feb 24, 2010 | 9.416 | 9.565 | 9.416 | 9.485 | 5,014,620 | +0.14(+1.53%) |
Feb 23, 2010 | 9.391 | 9.447 | 9.280 | 9.343 | 9,410,143 | -0.07(-0.74%) |
Feb 22, 2010 | 9.589 | 9.589 | 9.398 | 9.412 | 6,608,358 | -0.11(-1.20%) |
Feb 19, 2010 | 9.513 | 9.572 | 9.412 | 9.527 | 4,883,027 | +0.05(+0.51%) |
Feb 18, 2010 | 9.409 | 9.492 | 9.343 | 9.478 | 7,701,887 | +0.07(+0.78%) |
Feb 17, 2010 | 9.503 | 9.510 | 9.270 | 9.405 | 11,000,098 | -0.05(-0.51%) |
Feb 16, 2010 | 9.423 | 9.470 | 9.374 | 9.454 | 8,089,337 | +0.11(+1.16%) |
Feb 12, 2010 | 9.246 | 9.346 | 9.346 | 9.346 | 7,846,624 | +0.01(+0.15%) |
Feb 11, 2010 | 9.126 | 9.353 | 9.051 | 9.332 | 8,997,600 | +0.18(+1.99%) |
Feb 10, 2010 | 9.061 | 9.184 | 8.996 | 9.150 | 7,147,246 | +0.09(+0.95%) |
Feb 09, 2010 | 9.140 | 9.157 | 8.927 | 9.064 | 10,085,813 | +0.04(+0.49%) |
Feb 08, 2010 | 9.071 | 9.171 | 8.924 | 9.020 | 6,893,693 | +0.00(+0.00%) |
Feb 05, 2010 | 8.896 | 9.051 | 8.821 | 9.020 | 10,965,570 | +0.11(+1.27%) |
Feb 04, 2010 | 9.130 | 9.133 | 8.766 | 8.906 | 16,244,299 | -0.33(-3.60%) |
Feb 03, 2010 | 9.076 | 9.260 | 8.948 | 9.239 | 12,926,215 | +0.12(+1.36%) |
Feb 02, 2010 | 9.130 | 9.160 | 9.003 | 9.116 | 9,974,365 | +0.02(+0.19%) |
Feb 01, 2010 | 8.924 | 9.123 | 8.855 | 9.099 | 9,301,541 | +0.24(+2.71%) |
Jan 29, 2010 | 9.061 | 9.250 | 8.845 | 8.858 | 11,193,046 | -0.20(-2.20%) |
Jan 28, 2010 | 9.130 | 9.164 | 8.852 | 9.058 | 15,058,495 | -0.09(-0.94%) |
Jan 27, 2010 | 9.027 | 9.171 | 8.979 | 9.143 | 8,872,455 | +0.07(+0.79%) |
Jan 26, 2010 | 9.044 | 9.178 | 8.985 | 9.071 | 9,921,958 | -0.00(-0.04%) |
Jan 25, 2010 | 9.023 | 9.136 | 9.016 | 9.075 | 11,372,157 | +0.08(+0.88%) |
Jan 22, 2010 | 9.346 | 9.346 | 8.982 | 8.996 | 12,934,338 | -0.35(-3.75%) |
Jan 21, 2010 | 9.449 | 9.589 | 9.298 | 9.346 | 10,666,043 | -0.09(-0.98%) |
Jan 20, 2010 | 9.435 | 9.528 | 9.291 | 9.438 | 11,707,644 | -0.09(-0.94%) |
Jan 19, 2010 | 9.414 | 9.559 | 9.414 | 9.528 | 4,427,607 | +0.13(+1.35%) |
Jan 15, 2010 | 9.538 | 9.401 | 9.401 | 9.401 | 6,802,389 | -0.22(-2.28%) |
Jan 14, 2010 | 9.648 | 9.665 | 9.511 | 9.620 | 6,580,923 | -0.07(-0.71%) |
Jan 13, 2010 | 9.651 | 9.706 | 9.480 | 9.689 | 5,876,093 | +0.08(+0.86%) |
Jan 12, 2010 | 9.730 | 9.795 | 9.521 | 9.607 | 6,801,766 | -0.16(-1.65%) |
Jan 11, 2010 | 9.778 | 9.806 | 9.672 | 9.768 | 6,540,273 | -0.01(-0.14%) |
Jan 08, 2010 | 9.713 | 9.819 | 9.638 | 9.782 | 5,973,137 | +0.06(+0.60%) |
Jan 07, 2010 | 9.847 | 9.847 | 9.651 | 9.723 | 5,210,583 | -0.05(-0.53%) |
Jan 06, 2010 | 9.850 | 9.926 | 9.758 | 9.775 | 8,110,894 | -0.08(-0.84%) |
Jan 05, 2010 | 10.03 | 10.06 | 9.826 | 9.857 | 22,712,926 | -0.16(-1.58%) |
Jan 04, 2010 | 10.11 | 10.12 | 9.988 | 10.02 | 4,424,749 | +0.04(+0.45%) |
Dec 31, 2009 | 10.12 | 9.970 | 9.970 | 9.970 | 3,898,109 | -0.13(-1.32%) |
Dec 30, 2009 | 9.950 | 10.11 | 9.943 | 10.10 | 4,234,832 | +0.14(+1.45%) |
Dec 29, 2009 | 9.988 | 10.03 | 9.902 | 9.960 | 3,628,350 | -0.04(-0.41%) |
Dec 28, 2009 | 10.08 | 10.08 | 9.953 | 10.00 | 3,078,306 | -0.04(-0.38%) |
Dec 24, 2009 | 10.02 | 10.06 | 9.988 | 10.04 | 1,774,401 | +0.06(+0.58%) |
Dec 23, 2009 | 9.984 | 10.02 | 9.929 | 9.981 | 3,918,210 | +0.04(+0.41%) |
Dec 22, 2009 | 9.940 | 10.02 | 9.909 | 9.940 | 8,109,822 | +0.04(+0.42%) |
Dec 21, 2009 | 9.792 | 9.909 | 9.782 | 9.898 | 7,837,648 | +0.14(+1.48%) |
Dec 18, 2009 | 9.823 | 9.833 | 9.648 | 9.754 | 13,957,022 | +0.00(+0.04%) |
Dec 17, 2009 | 9.854 | 9.909 | 9.751 | 9.751 | 7,822,272 | -0.14(-1.39%) |
Dec 16, 2009 | 9.843 | 10.09 | 9.837 | 9.888 | 9,996,890 | +0.10(+1.05%) |
Dec 15, 2009 | 9.816 | 9.970 | 9.765 | 9.785 | 9,353,703 | -0.06(-0.59%) |
Dec 14, 2009 | 9.850 | 9.895 | 9.734 | 9.843 | 5,438,269 | +0.15(+1.52%) |
Dec 11, 2009 | 9.768 | 9.778 | 9.612 | 9.696 | 6,969,070 | -0.02(-0.21%) |
Dec 10, 2009 | 9.617 | 9.833 | 9.617 | 9.716 | 9,614,517 | +0.11(+1.11%) |
Dec 09, 2009 | 9.552 | 9.634 | 9.469 | 9.610 | 8,127,997 | +0.07(+0.68%) |
Dec 08, 2009 | 9.524 | 9.610 | 9.370 | 9.545 | 6,216,513 | +0.01(+0.14%) |
Dec 07, 2009 | 9.562 | 9.624 | 9.466 | 9.531 | 6,000,877 | +0.00(+0.00%) |
Dec 04, 2009 | 9.583 | 9.662 | 9.387 | 9.531 | 8,237,764 | +0.03(+0.36%) |
Dec 03, 2009 | 9.353 | 9.538 | 9.321 | 9.497 | 11,185,754 | +0.17(+1.84%) |
Dec 02, 2009 | 9.253 | 9.352 | 9.226 | 9.325 | 9,664,792 | +0.12(+1.27%) |
Dec 01, 2009 | 9.051 | 9.219 | 9.003 | 9.209 | 12,718,516 | +0.20(+2.25%) |
Nov 30, 2009 | 8.900 | 9.009 | 8.862 | 9.006 | 6,665,400 | +0.07(+0.73%) |
Nov 27, 2009 | 8.862 | 9.009 | 8.845 | 8.941 | 2,794,305 | -0.12(-1.36%) |
Nov 25, 2009 | 9.116 | 9.116 | 9.023 | 9.064 | 5,586,764 | -0.02(-0.23%) |
Nov 24, 2009 | 8.889 | 9.099 | 8.876 | 9.085 | 10,346,348 | +0.21(+2.36%) |
Nov 23, 2009 | 8.869 | 8.972 | 8.824 | 8.876 | 7,180,924 | +0.11(+1.29%) |
Nov 20, 2009 | 8.755 | 8.796 | 8.704 | 8.762 | 5,873,573 | -0.05(-0.62%) |
Nov 19, 2009 | 8.955 | 8.965 | 8.673 | 8.817 | 11,568,712 | -0.37(-4.03%) |
Nov 18, 2009 | 9.277 | 9.294 | 9.171 | 9.188 | 5,838,426 | -0.12(-1.25%) |
Nov 17, 2009 | 9.229 | 9.315 | 9.147 | 9.305 | 6,437,402 | +0.08(+0.82%) |
Nov 16, 2009 | 9.157 | 9.311 | 9.130 | 9.229 | 7,703,112 | +0.04(+0.49%) |
Nov 13, 2009 | 9.126 | 9.233 | 9.068 | 9.184 | 7,031,116 | +0.09(+0.98%) |
Nov 12, 2009 | 9.147 | 9.267 | 9.085 | 9.095 | 8,211,670 | -0.07(-0.79%) |
Nov 11, 2009 | 9.115 | 9.239 | 9.095 | 9.167 | 7,698,322 | +0.17(+1.87%) |
Nov 10, 2009 | 8.965 | 9.027 | 8.831 | 8.999 | 8,994,881 | +0.05(+0.54%) |
Nov 09, 2009 | 8.848 | 8.989 | 8.824 | 8.951 | 7,813,351 | +0.17(+1.91%) |
Nov 06, 2009 | 8.625 | 8.876 | 8.625 | 8.783 | 6,976,287 | +0.08(+0.87%) |
Nov 05, 2009 | 8.845 | 8.862 | 8.502 | 8.707 | 23,509,826 | +0.33(+3.93%) |
Nov 04, 2009 | 8.326 | 8.460 | 8.296 | 8.378 | 12,008,045 | +0.09(+1.08%) |
Nov 03, 2009 | 8.234 | 8.330 | 8.083 | 8.289 | 13,163,184 | +0.02(+0.25%) |
Nov 02, 2009 | 8.210 | 8.350 | 8.134 | 8.268 | 9,436,534 | +0.04(+0.54%) |
Oct 30, 2009 | 8.467 | 8.488 | 8.186 | 8.223 | 19,149,774 | -0.31(-3.66%) |
Oct 29, 2009 | 8.460 | 8.553 | 8.402 | 8.536 | 7,748,139 | +0.18(+2.09%) |
Oct 28, 2009 | 8.526 | 8.591 | 8.347 | 8.361 | 8,017,836 | -0.14(-1.66%) |
Oct 27, 2009 | 8.598 | 8.670 | 8.450 | 8.502 | 7,508,862 | -0.10(-1.12%) |
Oct 26, 2009 | 8.687 | 8.807 | 8.532 | 8.598 | 7,791,787 | -0.08(-0.95%) |
Oct 23, 2009 | 8.707 | 8.858 | 8.642 | 8.680 | 6,654,436 | -0.19(-2.09%) |
Oct 22, 2009 | 8.804 | 8.872 | 8.694 | 8.865 | 7,977,396 | +0.04(+0.51%) |
Oct 21, 2009 | 8.958 | 9.099 | 8.797 | 8.821 | 10,619,241 | -0.18(-2.02%) |
Oct 20, 2009 | 8.951 | 9.112 | 8.948 | 9.003 | 9,111,912 | -0.07(-0.76%) |
Oct 19, 2009 | 8.999 | 9.123 | 8.906 | 9.071 | 7,433,277 | +0.11(+1.26%) |
Oct 16, 2009 | 9.023 | 9.037 | 8.814 | 8.958 | 10,190,983 | -0.12(-1.29%) |
Oct 15, 2009 | 9.222 | 9.263 | 9.009 | 9.075 | 10,298,110 | -0.21(-2.22%) |
Oct 14, 2009 | 9.178 | 9.287 | 9.160 | 9.281 | 14,348,779 | +0.32(+3.56%) |
Oct 13, 2009 | 9.064 | 9.095 | 8.944 | 8.961 | 8,105,274 | -0.08(-0.91%) |
Oct 12, 2009 | 9.088 | 9.123 | 8.968 | 9.044 | 6,395,289 | +0.07(+0.73%) |
Oct 09, 2009 | 8.762 | 8.994 | 8.711 | 8.979 | 7,601,890 | +0.22(+2.47%) |
Oct 08, 2009 | 8.797 | 8.834 | 8.659 | 8.762 | 15,160,048 | -0.01(-0.08%) |
Oct 07, 2009 | 8.687 | 8.810 | 8.659 | 8.769 | 9,122,611 | +0.02(+0.24%) |
Oct 06, 2009 | 8.701 | 8.845 | 8.677 | 8.749 | 8,610,484 | +0.07(+0.75%) |
Oct 05, 2009 | 8.642 | 8.721 | 8.491 | 8.683 | 7,368,779 | +0.10(+1.20%) |
Oct 02, 2009 | 8.649 | 8.718 | 8.505 | 8.580 | 11,809,271 | -0.08(-0.95%) |