Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 10.52 | 10.57 | 10.30 | 10.40 | 9,195,047 | -0.16(-1.48%) |
Oct 28, 2010 | 10.60 | 10.73 | 10.55 | 10.55 | 8,655,275 | +0.01(+0.11%) |
Oct 27, 2010 | 10.40 | 10.62 | 10.37 | 10.54 | 15,277,502 | +0.25(+2.42%) |
Oct 25, 2010 | 10.28 | 10.41 | 10.26 | 10.29 | 9,465,310 | +0.07(+0.68%) |
Oct 22, 2010 | 10.25 | 10.30 | 10.17 | 10.22 | 6,338,539 | -0.02(-0.23%) |
Oct 21, 2010 | 10.54 | 10.54 | 10.15 | 10.25 | 15,152,257 | -0.27(-2.53%) |
Oct 20, 2010 | 10.45 | 10.56 | 10.39 | 10.51 | 9,512,830 | +0.06(+0.61%) |
Oct 19, 2010 | 10.51 | 10.61 | 10.39 | 10.45 | 11,083,994 | -0.24(-2.22%) |
Oct 18, 2010 | 10.44 | 10.72 | 10.39 | 10.69 | 10,233,674 | +0.20(+1.93%) |
Oct 15, 2010 | 10.60 | 10.62 | 10.39 | 10.48 | 9,545,018 | -0.03(-0.33%) |
Oct 14, 2010 | 10.63 | 10.82 | 10.43 | 10.52 | 11,131,965 | -0.06(-0.55%) |
Oct 13, 2010 | 10.46 | 10.72 | 10.45 | 10.58 | 13,206,941 | +0.17(+1.61%) |
Oct 12, 2010 | 10.43 | 10.44 | 10.26 | 10.41 | 7,989,938 | -0.07(-0.66%) |
Oct 11, 2010 | 10.41 | 10.52 | 10.35 | 10.48 | 7,965,663 | +0.12(+1.12%) |
Oct 08, 2010 | 10.36 | 10.42 | 10.17 | 10.36 | 7,531,387 | +0.13(+1.24%) |
Oct 07, 2010 | 10.15 | 10.26 | 10.10 | 10.23 | 189 | +0.13(+1.32%) |
Oct 06, 2010 | 10.17 | 10.25 | 10.03 | 10.10 | 10,064,024 | -0.08(-0.80%) |
Oct 05, 2010 | 10.07 | 10.25 | 10.05 | 10.18 | 9,106,475 | +0.19(+1.91%) |
Oct 04, 2010 | 10.18 | 10.22 | 9.945 | 9.992 | 7,633,018 | -0.23(-2.27%) |
Oct 01, 2010 | 10.22 | 10.29 | 10.11 | 10.22 | 9,788,471 | +0.08(+0.78%) |
Sep 30, 2010 | 10.14 | 10.19 | 9.968 | 10.14 | 24,458 | +0.14(+1.41%) |
Sep 29, 2010 | 9.847 | 10.14 | 9.835 | 10.00 | 14,191,144 | +0.12(+1.17%) |
Sep 28, 2010 | 9.760 | 9.934 | 9.731 | 9.887 | 11,840,678 | +0.11(+1.13%) |
Sep 27, 2010 | 9.737 | 9.905 | 9.679 | 9.777 | 9,676,418 | +0.03(+0.36%) |
Sep 24, 2010 | 9.766 | 9.829 | 9.702 | 9.743 | 11,728,894 | +0.10(+1.08%) |
Sep 23, 2010 | 9.638 | 9.760 | 9.598 | 9.638 | 802 | -0.08(-0.78%) |
Sep 22, 2010 | 9.853 | 9.986 | 9.690 | 9.714 | 14,057,791 | -0.22(-2.22%) |
Sep 21, 2010 | 9.968 | 10.04 | 9.864 | 9.934 | 10,835,351 | -0.05(-0.52%) |
Sep 20, 2010 | 9.847 | 10.04 | 9.824 | 9.986 | 11,814,541 | +0.14(+1.47%) |
Sep 17, 2010 | 9.841 | 10.04 | 9.818 | 9.841 | 13,538,007 | -0.20(-2.02%) |
Sep 15, 2010 | 10.01 | 10.07 | 9.860 | 10.04 | 8,870,318 | -0.05(-0.46%) |
Sep 14, 2010 | 10.07 | 10.14 | 9.928 | 10.09 | 9,773,320 | +0.03(+0.35%) |
Sep 13, 2010 | 9.916 | 10.07 | 9.841 | 10.06 | 11,166,822 | +0.23(+2.36%) |
Sep 10, 2010 | 9.783 | 9.992 | 9.783 | 9.824 | 10,819,918 | +0.08(+0.77%) |
Sep 09, 2010 | 9.853 | 9.899 | 9.708 | 9.748 | 5,392,306 | -0.02(-0.24%) |
Sep 08, 2010 | 9.789 | 9.916 | 9.708 | 9.772 | 189 | -0.03(-0.30%) |
Sep 07, 2010 | 9.731 | 9.911 | 9.615 | 9.800 | 1,386 | -0.01(-0.12%) |
Sep 03, 2010 | 9.783 | 9.841 | 9.696 | 9.812 | 9,644,011 | +0.17(+1.80%) |
Sep 02, 2010 | 9.401 | 9.697 | 9.389 | 9.638 | 345 | +0.25(+2.72%) |
Sep 01, 2010 | 9.273 | 9.459 | 9.215 | 9.383 | 14,097,087 | +0.24(+2.66%) |
Aug 31, 2010 | 9.123 | 9.320 | 9.062 | 9.140 | 104,717 | -0.16(-1.74%) |
Aug 30, 2010 | 9.320 | 9.441 | 9.279 | 9.302 | 13,107,032 | -0.02(-0.25%) |
Aug 27, 2010 | 9.233 | 9.354 | 8.972 | 9.326 | 13,477,748 | +0.20(+2.22%) |
Aug 26, 2010 | 9.227 | 9.378 | 9.007 | 9.123 | 33,218 | -0.19(-1.99%) |
Aug 25, 2010 | 9.308 | 9.343 | 9.105 | 9.308 | 131,140 | -0.07(-0.74%) |
Aug 24, 2010 | 9.372 | 9.441 | 9.285 | 9.378 | 1,819 | -0.10(-1.10%) |
Aug 23, 2010 | 9.604 | 9.731 | 9.447 | 9.482 | 12,131,626 | -0.10(-1.03%) |
Aug 20, 2010 | 9.604 | 9.679 | 9.436 | 9.580 | 14,502,997 | -0.12(-1.25%) |
Aug 19, 2010 | 9.841 | 9.905 | 9.615 | 9.702 | 1,301 | -0.17(-1.70%) |
Aug 18, 2010 | 9.737 | 9.963 | 9.633 | 9.870 | 3,452 | +0.17(+1.79%) |
Aug 17, 2010 | 9.876 | 9.882 | 9.615 | 9.696 | 1,726 | -0.09(-0.95%) |
Aug 16, 2010 | 9.754 | 9.835 | 9.679 | 9.789 | 14,207,305 | +0.06(+0.60%) |
Aug 13, 2010 | 9.731 | 9.922 | 9.731 | 9.731 | 14,725,681 | -0.05(-0.47%) |
Aug 12, 2010 | 9.887 | 9.916 | 9.754 | 9.777 | 19,333,242 | -0.12(-1.23%) |
Aug 11, 2010 | 10.22 | 10.22 | 9.864 | 9.898 | 25,341 | -0.47(-4.51%) |
Aug 10, 2010 | 10.37 | 10.47 | 10.27 | 10.37 | 346 | -0.16(-1.54%) |
Aug 09, 2010 | 10.46 | 10.55 | 10.44 | 10.53 | 8,393,447 | +0.10(+0.94%) |
Aug 06, 2010 | 10.43 | 10.58 | 10.20 | 10.43 | 14,832,797 | -0.14(-1.37%) |
Aug 05, 2010 | 10.35 | 10.62 | 10.23 | 10.57 | 18,886,344 | +0.19(+1.84%) |
Aug 04, 2010 | 10.18 | 10.42 | 10.13 | 10.38 | 1,471 | +0.17(+1.70%) |
Aug 03, 2010 | 9.927 | 10.25 | 9.858 | 10.21 | 1,904 | +0.33(+3.33%) |
Aug 02, 2010 | 9.962 | 9.968 | 9.812 | 9.881 | 19,769,398 | +0.07(+0.71%) |
Jul 30, 2010 | 9.812 | 9.846 | 9.621 | 9.812 | 24,039,170 | +0.05(+0.53%) |
Jul 29, 2010 | 9.904 | 9.991 | 9.656 | 9.760 | 11,168 | -0.08(-0.76%) |
Jul 28, 2010 | 9.835 | 10.18 | 9.823 | 9.835 | 1,127 | -0.21(-2.07%) |
Jul 27, 2010 | 10.04 | 10.48 | 9.979 | 10.04 | 6,585 | -0.10(-0.97%) |
Jul 26, 2010 | 9.875 | 10.19 | 9.829 | 10.14 | 30,340,462 | +0.27(+2.75%) |
Jul 23, 2010 | 9.864 | 9.904 | 9.731 | 9.870 | 20,327,386 | -0.03(-0.35%) |
Jul 22, 2010 | 9.904 | 10.04 | 9.737 | 9.904 | 1,904 | +0.07(+0.70%) |
Jul 21, 2010 | 10.07 | 10.07 | 9.731 | 9.835 | 17,486,134 | -0.14(-1.45%) |
Jul 20, 2010 | 9.979 | 10.00 | 9.806 | 9.979 | 20,743,746 | +0.08(+0.76%) |
Jul 19, 2010 | 10.01 | 10.03 | 9.789 | 9.904 | 13,901,825 | -0.12(-1.21%) |
Jul 16, 2010 | 10.03 | 10.30 | 9.985 | 10.03 | 10,826,445 | -0.30(-2.91%) |
Jul 15, 2010 | 10.24 | 10.37 | 10.06 | 10.33 | 12,678,244 | +0.14(+1.42%) |
Jul 14, 2010 | 10.37 | 10.41 | 10.05 | 10.18 | 3,747 | -0.27(-2.54%) |
Jul 13, 2010 | 10.45 | 10.51 | 10.38 | 10.45 | 10,029 | +0.17(+1.69%) |
Jul 12, 2010 | 10.33 | 10.41 | 10.15 | 10.27 | 10,273,645 | -0.06(-0.56%) |
Jul 09, 2010 | 10.33 | 10.37 | 10.18 | 10.33 | 11,259,485 | -0.01(-0.06%) |
Jul 08, 2010 | 10.25 | 10.38 | 10.11 | 10.34 | 20,017 | +0.17(+1.65%) |
Jul 07, 2010 | 9.846 | 10.20 | 9.766 | 10.17 | 14,756,233 | +0.44(+4.51%) |
Jul 06, 2010 | 9.933 | 10.14 | 9.639 | 9.731 | 4,921 | -0.03(-0.35%) |
Jul 02, 2010 | 9.766 | 10.08 | 9.662 | 9.766 | 14,433,457 | -0.24(-2.37%) |
Jul 01, 2010 | 10.41 | 10.48 | 9.806 | 10.00 | 21,173,956 | -0.39(-3.72%) |
Jun 30, 2010 | 10.39 | 10.61 | 10.19 | 10.39 | 23,556 | +0.18(+1.81%) |
Jun 29, 2010 | 10.20 | 10.55 | 10.03 | 10.20 | 1,904 | -0.64(-5.86%) |
Jun 25, 2010 | 10.84 | 10.93 | 10.33 | 10.84 | 28,946,716 | +0.40(+3.87%) |
Jun 24, 2010 | 10.42 | 10.54 | 10.31 | 10.44 | 14,945,098 | -0.05(-0.50%) |
Jun 23, 2010 | 10.40 | 10.52 | 10.14 | 10.49 | 19,719,174 | +0.21(+2.02%) |
Jun 22, 2010 | 10.44 | 10.55 | 10.22 | 10.28 | 11,796,289 | -0.20(-1.87%) |
Jun 21, 2010 | 10.54 | 10.74 | 10.40 | 10.48 | 15,418,857 | +0.09(+0.83%) |
Jun 18, 2010 | 10.39 | 10.44 | 10.22 | 10.39 | 13,998,368 | +0.03(+0.28%) |
Jun 17, 2010 | 10.50 | 10.54 | 10.25 | 10.36 | 5,714 | -0.13(-1.21%) |
Jun 16, 2010 | 10.48 | 10.52 | 10.24 | 10.49 | 14,934,304 | -0.02(-0.22%) |
Jun 15, 2010 | 10.26 | 10.53 | 10.23 | 10.51 | 14,245,704 | +0.39(+3.82%) |
Jun 14, 2010 | 10.08 | 10.48 | 10.08 | 10.12 | 20,047,396 | +0.16(+1.62%) |
Jun 11, 2010 | 9.800 | 9.979 | 9.743 | 9.962 | 10,447,869 | -0.01(-0.12%) |
Jun 10, 2010 | 9.633 | 9.991 | 9.627 | 9.974 | 329 | +0.53(+5.56%) |
Jun 09, 2010 | 9.800 | 9.846 | 9.379 | 9.448 | 38,501,944 | -0.29(-2.97%) |
Jun 08, 2010 | 9.800 | 10.00 | 9.500 | 9.737 | 1,038 | -0.14(-1.46%) |
Jun 07, 2010 | 10.04 | 10.09 | 9.835 | 9.881 | 23,871,768 | -0.09(-0.93%) |
Jun 04, 2010 | 9.974 | 10.34 | 9.910 | 9.974 | 20,951,348 | -0.54(-5.11%) |
Jun 03, 2010 | 10.33 | 10.54 | 10.23 | 10.51 | 18,261,224 | +0.21(+2.08%) |
Jun 02, 2010 | 10.14 | 10.30 | 9.939 | 10.30 | 24,681,200 | +0.16(+1.54%) |
Jun 01, 2010 | 10.53 | 10.93 | 10.12 | 10.14 | 32,417 | -0.65(-6.00%) |
May 28, 2010 | 10.79 | 10.97 | 10.64 | 10.79 | 18,543,940 | -0.07(-0.64%) |
May 27, 2010 | 10.37 | 10.87 | 10.36 | 10.86 | 23,444,604 | +0.70(+6.88%) |
May 26, 2010 | 10.22 | 10.41 | 10.12 | 10.16 | 20,080,838 | +0.12(+1.21%) |
May 25, 2010 | 9.904 | 10.05 | 9.719 | 10.04 | 865 | -0.19(-1.86%) |
May 24, 2010 | 10.38 | 10.53 | 10.23 | 10.23 | 13,728,544 | -0.25(-2.37%) |
May 21, 2010 | 10.06 | 10.58 | 9.997 | 10.48 | 24,416,408 | +0.15(+1.45%) |
May 20, 2010 | 10.31 | 10.61 | 10.26 | 10.33 | 24,945 | -0.54(-5.00%) |
May 19, 2010 | 10.97 | 11.02 | 10.61 | 10.87 | 21,796,258 | -0.13(-1.15%) |
May 18, 2010 | 11.38 | 11.53 | 10.91 | 11.00 | 48,830 | -0.24(-2.16%) |
May 17, 2010 | 11.55 | 11.71 | 11.01 | 11.24 | 23,100,618 | -0.36(-3.09%) |
May 14, 2010 | 11.60 | 11.82 | 11.40 | 11.60 | 15,763,694 | -0.29(-2.42%) |
May 13, 2010 | 11.84 | 12.02 | 11.79 | 11.88 | 16,189,547 | +0.04(+0.34%) |
May 12, 2010 | 11.32 | 11.87 | 11.29 | 11.84 | 18,154,000 | +0.57(+5.06%) |
May 11, 2010 | 11.44 | 11.50 | 11.26 | 11.27 | 93,903 | -0.09(-0.81%) |
May 10, 2010 | 11.22 | 11.37 | 11.12 | 11.37 | 21,499,978 | +0.70(+6.53%) |
May 07, 2010 | 11.08 | 11.27 | 10.55 | 10.67 | 29,070,206 | -0.36(-3.24%) |
May 06, 2010 | 11.22 | 11.70 | 10.44 | 11.03 | 9,373 | -0.41(-3.58%) |
May 05, 2010 | 11.66 | 12.01 | 11.40 | 11.44 | 18,885,790 | -0.36(-3.03%) |
May 04, 2010 | 12.15 | 12.15 | 11.68 | 11.79 | 664 | -0.52(-4.21%) |
May 03, 2010 | 12.11 | 12.34 | 11.98 | 12.31 | 15,453,855 | +0.33(+2.79%) |
Apr 30, 2010 | 12.20 | 12.38 | 11.95 | 11.98 | 20,898,922 | -0.21(-1.75%) |
Apr 29, 2010 | 11.82 | 12.24 | 11.78 | 12.19 | 23,214,040 | +0.42(+3.57%) |
Apr 28, 2010 | 11.53 | 11.78 | 11.53 | 11.77 | 22,294,132 | +0.31(+2.66%) |
Apr 27, 2010 | 11.73 | 11.86 | 11.45 | 11.46 | 694 | -0.13(-1.09%) |
Apr 26, 2010 | 11.48 | 11.71 | 11.44 | 11.59 | 29,692,024 | +0.14(+1.21%) |
Apr 23, 2010 | 11.23 | 11.47 | 11.20 | 11.45 | 16,438,214 | +0.25(+2.21%) |
Apr 22, 2010 | 11.02 | 11.22 | 10.86 | 11.20 | 12,637,286 | +0.13(+1.14%) |
Apr 21, 2010 | 11.08 | 11.38 | 10.95 | 11.08 | 57,117 | -0.20(-1.79%) |
Apr 20, 2010 | 11.04 | 11.33 | 10.96 | 11.28 | 1,041 | +0.33(+3.00%) |
Apr 19, 2010 | 10.97 | 11.15 | 10.81 | 10.95 | 19,205,930 | -0.08(-0.73%) |
Apr 16, 2010 | 11.39 | 11.41 | 10.86 | 11.03 | 45,768,228 | -0.41(-3.62%) |
Apr 15, 2010 | 11.73 | 11.76 | 11.34 | 11.45 | 41,051,020 | -0.28(-2.41%) |
Apr 14, 2010 | 11.39 | 11.74 | 11.35 | 11.73 | 28,278,092 | +0.40(+3.51%) |
Apr 13, 2010 | 11.29 | 11.42 | 11.20 | 11.33 | 24,487,860 | +0.04(+0.36%) |
Apr 12, 2010 | 11.48 | 11.52 | 11.26 | 11.29 | 18,083,168 | -0.24(-2.05%) |
Apr 09, 2010 | 11.65 | 11.78 | 11.44 | 11.53 | 15,015,798 | -0.01(-0.05%) |
Apr 08, 2010 | 11.36 | 11.64 | 11.12 | 11.53 | 20,864,634 | -0.05(-0.45%) |
Apr 07, 2010 | 11.87 | 11.87 | 11.52 | 11.58 | 14,460,722 | -0.36(-3.04%) |
Apr 06, 2010 | 11.84 | 12.01 | 11.79 | 11.95 | 12,977,827 | +0.18(+1.57%) |
Apr 05, 2010 | 11.60 | 11.90 | 11.50 | 11.76 | 17,621,340 | +0.23(+2.00%) |
Apr 01, 2010 | 11.43 | 11.53 | 11.53 | 11.53 | 20,147,340 | +0.18(+1.62%) |
Mar 31, 2010 | 11.41 | 11.42 | 11.23 | 11.35 | 19,937,300 | -0.08(-0.71%) |
Mar 30, 2010 | 11.48 | 11.50 | 11.35 | 11.43 | 15,168,835 | -0.03(-0.25%) |
Mar 29, 2010 | 11.43 | 11.52 | 11.31 | 11.46 | 15,015,939 | +0.10(+0.86%) |
Mar 26, 2010 | 11.52 | 11.56 | 11.12 | 11.36 | 23,030,138 | -0.09(-0.75%) |
Mar 25, 2010 | 11.99 | 12.10 | 11.43 | 11.45 | 22,619,638 | -0.47(-3.96%) |
Mar 24, 2010 | 11.58 | 11.96 | 11.50 | 11.92 | 19,806,732 | +0.22(+1.92%) |
Mar 23, 2010 | 11.69 | 11.73 | 11.58 | 11.69 | 13,260,280 | +0.35(+3.10%) |
Mar 22, 2010 | 11.40 | 11.74 | 11.32 | 11.34 | 16,230,950 | -0.36(-3.05%) |
Mar 19, 2010 | 11.87 | 11.90 | 11.50 | 11.70 | 16,816,906 | -0.14(-1.17%) |
Mar 18, 2010 | 11.91 | 12.01 | 11.72 | 11.84 | 12,866,719 | -0.06(-0.53%) |
Mar 17, 2010 | 11.88 | 12.08 | 11.84 | 11.90 | 17,853,008 | +0.06(+0.49%) |
Mar 16, 2010 | 11.76 | 11.87 | 11.67 | 11.84 | 15,221,064 | +0.12(+0.98%) |
Mar 15, 2010 | 11.73 | 11.76 | 11.48 | 11.73 | 17,155,094 | -0.05(-0.39%) |
Mar 12, 2010 | 11.82 | 11.86 | 11.58 | 11.77 | 16,598,202 | +0.02(+0.15%) |
Mar 11, 2010 | 11.76 | 12.05 | 11.63 | 11.76 | 21,408,338 | -0.06(-0.54%) |
Mar 10, 2010 | 11.30 | 11.86 | 11.29 | 11.82 | 29,240,364 | +0.57(+5.07%) |
Mar 09, 2010 | 11.19 | 11.35 | 11.18 | 11.25 | 13,071,383 | -0.05(-0.46%) |
Mar 08, 2010 | 11.29 | 11.45 | 11.26 | 11.30 | 13,766,916 | +0.03(+0.26%) |
Mar 05, 2010 | 10.90 | 11.31 | 10.90 | 11.27 | 24,566,562 | +0.43(+3.98%) |
Mar 04, 2010 | 10.73 | 10.86 | 10.66 | 10.84 | 15,659,250 | +0.12(+1.07%) |
Mar 03, 2010 | 10.55 | 10.85 | 10.52 | 10.73 | 20,119,636 | +0.24(+2.31%) |
Mar 02, 2010 | 10.13 | 10.61 | 10.09 | 10.48 | 23,384,518 | +0.32(+3.17%) |
Mar 01, 2010 | 10.17 | 10.23 | 10.14 | 10.16 | 10,171,911 | +0.07(+0.68%) |
Feb 26, 2010 | 10.06 | 10.24 | 10.04 | 10.09 | 12,186,293 | +0.04(+0.40%) |
Feb 25, 2010 | 9.978 | 10.05 | 9.862 | 10.05 | 16,199,214 | -0.09(-0.85%) |
Feb 24, 2010 | 10.08 | 10.25 | 9.960 | 10.14 | 15,171,918 | +0.07(+0.68%) |
Feb 23, 2010 | 10.20 | 10.24 | 9.955 | 10.07 | 18,464,036 | -0.17(-1.69%) |
Feb 22, 2010 | 10.36 | 10.37 | 10.20 | 10.24 | 16,732,404 | -0.06(-0.62%) |
Feb 19, 2010 | 10.23 | 10.33 | 10.12 | 10.31 | 15,078,450 | +0.12(+1.13%) |
Feb 18, 2010 | 10.24 | 10.29 | 10.14 | 10.19 | 20,247,230 | -0.07(-0.73%) |
Feb 17, 2010 | 10.37 | 10.43 | 10.20 | 10.27 | 12,724,329 | -0.09(-0.83%) |
Feb 16, 2010 | 10.28 | 10.39 | 10.24 | 10.35 | 15,753,929 | +0.16(+1.53%) |
Feb 12, 2010 | 10.24 | 10.20 | 10.20 | 10.20 | 22,229,374 | -0.14(-1.39%) |
Feb 11, 2010 | 10.35 | 10.39 | 10.12 | 10.34 | 22,566,790 | +0.00(+0.00%) |
Feb 10, 2010 | 10.35 | 10.40 | 10.13 | 10.34 | 13,860,898 | -0.06(-0.55%) |
Feb 09, 2010 | 10.38 | 10.51 | 10.24 | 10.40 | 15,347,535 | +0.14(+1.40%) |
Feb 08, 2010 | 10.42 | 10.47 | 10.23 | 10.25 | 11,391,781 | -0.18(-1.71%) |
Feb 05, 2010 | 10.37 | 10.44 | 10.05 | 10.43 | 21,506,530 | +0.03(+0.28%) |
Feb 04, 2010 | 10.71 | 10.75 | 10.39 | 10.40 | 16,659,610 | -0.44(-4.03%) |
Feb 03, 2010 | 10.87 | 11.00 | 10.71 | 10.84 | 14,181,960 | -0.22(-2.02%) |
Feb 02, 2010 | 11.04 | 11.09 | 10.81 | 11.06 | 20,061,174 | +0.22(+2.04%) |
Feb 01, 2010 | 10.72 | 11.02 | 10.71 | 10.84 | 20,870,712 | +0.26(+2.47%) |
Jan 29, 2010 | 10.60 | 10.94 | 10.56 | 10.58 | 26,000,570 | -0.01(-0.05%) |
Jan 28, 2010 | 10.71 | 10.79 | 10.34 | 10.59 | 25,547,696 | -0.15(-1.39%) |
Jan 27, 2010 | 10.82 | 10.95 | 10.53 | 10.74 | 40,578,204 | -0.19(-1.73%) |
Jan 26, 2010 | 10.49 | 10.94 | 10.44 | 10.93 | 35,697,240 | +0.38(+3.65%) |
Jan 25, 2010 | 10.53 | 10.66 | 10.37 | 10.54 | 17,156,876 | +0.10(+0.93%) |
Jan 22, 2010 | 10.74 | 10.77 | 10.39 | 10.44 | 24,451,116 | -0.40(-3.71%) |
Jan 21, 2010 | 10.96 | 11.04 | 10.64 | 10.85 | 23,260,534 | -0.14(-1.26%) |
Jan 20, 2010 | 10.74 | 11.04 | 10.70 | 10.98 | 30,601,312 | +0.14(+1.32%) |
Jan 19, 2010 | 10.77 | 10.87 | 10.67 | 10.84 | 21,510,276 | +0.06(+0.53%) |
Jan 15, 2010 | 10.48 | 10.78 | 10.78 | 10.78 | 37,384,832 | +0.29(+2.74%) |
Jan 14, 2010 | 10.37 | 10.55 | 10.28 | 10.50 | 14,990,234 | +0.12(+1.16%) |
Jan 13, 2010 | 10.46 | 10.46 | 10.15 | 10.37 | 25,991,074 | -0.09(-0.82%) |
Jan 12, 2010 | 10.44 | 10.50 | 10.22 | 10.46 | 16,935,658 | -0.17(-1.62%) |
Jan 11, 2010 | 10.83 | 10.87 | 10.47 | 10.63 | 17,382,710 | -0.10(-0.96%) |
Jan 08, 2010 | 10.87 | 10.90 | 10.64 | 10.74 | 22,140,964 | -0.15(-1.37%) |
Jan 07, 2010 | 10.79 | 10.94 | 10.56 | 10.89 | 19,217,758 | +0.08(+0.74%) |
Jan 06, 2010 | 10.56 | 10.93 | 10.43 | 10.81 | 26,885,750 | +0.26(+2.51%) |
Jan 05, 2010 | 10.41 | 10.67 | 10.32 | 10.54 | 27,188,520 | +0.26(+2.57%) |
Jan 04, 2010 | 9.910 | 10.31 | 9.829 | 10.28 | 24,591,128 | +0.65(+6.81%) |
Dec 31, 2009 | 9.709 | 9.622 | 9.622 | 9.622 | 8,349,595 | -0.06(-0.65%) |
Dec 30, 2009 | 9.617 | 9.732 | 9.617 | 9.686 | 7,682,787 | +0.03(+0.36%) |
Dec 29, 2009 | 9.657 | 9.703 | 9.611 | 9.651 | 8,014,638 | -0.01(-0.06%) |
Dec 28, 2009 | 9.777 | 9.835 | 9.605 | 9.657 | 8,229,212 | -0.14(-1.47%) |
Dec 24, 2009 | 9.732 | 9.818 | 9.657 | 9.800 | 3,428,347 | +0.09(+0.89%) |
Dec 23, 2009 | 9.749 | 9.846 | 9.588 | 9.714 | 12,436,970 | -0.07(-0.76%) |
Dec 22, 2009 | 9.823 | 9.852 | 9.726 | 9.789 | 8,679,412 | -0.03(-0.35%) |
Dec 21, 2009 | 9.628 | 9.858 | 9.605 | 9.823 | 12,128,295 | +0.24(+2.46%) |
Dec 18, 2009 | 9.617 | 9.732 | 9.565 | 9.588 | 14,241,704 | +0.00(+0.00%) |
Dec 17, 2009 | 9.553 | 9.743 | 9.553 | 9.588 | 14,233,444 | -0.11(-1.18%) |
Dec 16, 2009 | 9.720 | 9.795 | 9.588 | 9.703 | 12,778,189 | +0.07(+0.72%) |
Dec 15, 2009 | 9.651 | 9.806 | 9.582 | 9.634 | 12,853,592 | -0.01(-0.12%) |
Dec 14, 2009 | 9.675 | 9.680 | 9.605 | 9.645 | 12,074,658 | +0.10(+1.08%) |
Dec 11, 2009 | 9.674 | 9.703 | 9.467 | 9.542 | 12,746,540 | -0.08(-0.84%) |
Dec 10, 2009 | 9.375 | 9.663 | 9.375 | 9.622 | 19,511,296 | +0.28(+2.95%) |
Dec 09, 2009 | 9.370 | 9.542 | 9.283 | 9.347 | 16,912,288 | +0.04(+0.43%) |
Dec 08, 2009 | 9.318 | 9.456 | 9.260 | 9.306 | 14,038,795 | -0.09(-0.98%) |
Dec 07, 2009 | 9.456 | 9.582 | 9.278 | 9.398 | 17,536,514 | -0.03(-0.30%) |
Dec 04, 2009 | 9.341 | 9.467 | 9.203 | 9.427 | 25,493,782 | +0.25(+2.76%) |
Dec 03, 2009 | 9.169 | 9.335 | 9.169 | 9.174 | 19,339,698 | -0.02(-0.25%) |
Dec 02, 2009 | 9.266 | 9.301 | 9.151 | 9.197 | 21,201,972 | -0.04(-0.44%) |
Dec 01, 2009 | 9.186 | 9.324 | 9.140 | 9.237 | 16,611,531 | +0.11(+1.20%) |
Nov 30, 2009 | 9.220 | 9.232 | 9.077 | 9.128 | 20,186,916 | -0.06(-0.69%) |
Nov 27, 2009 | 9.174 | 9.289 | 9.054 | 9.192 | 10,290,538 | -0.20(-2.14%) |
Nov 25, 2009 | 9.249 | 9.404 | 9.163 | 9.393 | 15,680,419 | +0.14(+1.49%) |
Nov 24, 2009 | 9.387 | 9.404 | 9.163 | 9.255 | 25,903,826 | -0.07(-0.74%) |
Nov 23, 2009 | 9.571 | 9.622 | 9.295 | 9.324 | 22,758,174 | -0.14(-1.46%) |
Nov 20, 2009 | 9.536 | 9.617 | 9.398 | 9.462 | 22,128,084 | +0.06(+0.67%) |
Nov 19, 2009 | 9.617 | 9.651 | 9.347 | 9.398 | 19,290,306 | -0.26(-2.73%) |
Nov 18, 2009 | 9.720 | 9.852 | 9.617 | 9.663 | 17,541,168 | -0.03(-0.36%) |
Nov 17, 2009 | 9.772 | 9.806 | 9.617 | 9.697 | 18,214,938 | -0.11(-1.11%) |
Nov 16, 2009 | 9.841 | 10.04 | 9.772 | 9.806 | 21,757,722 | +0.01(+0.06%) |
Nov 13, 2009 | 9.818 | 9.915 | 9.657 | 9.800 | 17,438,340 | +0.03(+0.29%) |
Nov 12, 2009 | 9.973 | 10.05 | 9.772 | 9.772 | 16,926,378 | -0.25(-2.52%) |
Nov 11, 2009 | 9.973 | 10.16 | 9.929 | 10.02 | 15,693,586 | +0.10(+0.98%) |
Nov 10, 2009 | 9.984 | 10.02 | 9.800 | 9.927 | 20,962,768 | -0.03(-0.29%) |
Nov 09, 2009 | 10.02 | 10.12 | 9.846 | 9.956 | 19,273,224 | +0.02(+0.23%) |
Nov 06, 2009 | 10.09 | 10.23 | 9.829 | 9.933 | 20,482,602 | -0.26(-2.54%) |
Nov 05, 2009 | 10.27 | 10.32 | 10.12 | 10.19 | 14,341,401 | +0.02(+0.23%) |
Nov 04, 2009 | 10.40 | 10.52 | 10.10 | 10.17 | 16,343,194 | -0.15(-1.45%) |
Nov 03, 2009 | 10.06 | 10.37 | 9.961 | 10.32 | 17,285,662 | +0.12(+1.18%) |