Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.243 | 7.284 | 7.223 | 7.250 | 24,498,984 | -0.04(-0.55%) |
Nov 29, 2010 | 7.378 | 7.412 | 7.223 | 7.290 | 25,942,236 | -0.13(-1.73%) |
Nov 26, 2010 | 7.358 | 7.432 | 7.344 | 7.419 | 6,658,923 | +0.00(+0.00%) |
Nov 24, 2010 | 7.338 | 7.419 | 7.419 | 7.419 | 15,308,049 | +0.18(+2.42%) |
Nov 23, 2010 | 7.412 | 7.419 | 7.230 | 7.243 | 17,015,312 | -0.26(-3.50%) |
Nov 22, 2010 | 7.432 | 7.520 | 7.392 | 7.506 | 11,624,748 | +0.03(+0.45%) |
Nov 19, 2010 | 7.425 | 7.473 | 7.385 | 7.473 | 5,555,036 | +0.03(+0.36%) |
Nov 18, 2010 | 7.405 | 7.486 | 7.405 | 7.446 | 11,892,221 | +0.10(+1.38%) |
Nov 17, 2010 | 7.351 | 7.392 | 7.311 | 7.344 | 15,286,025 | +0.02(+0.28%) |
Nov 16, 2010 | 7.432 | 7.459 | 7.297 | 7.324 | 12,203,795 | -0.13(-1.81%) |
Nov 15, 2010 | 7.513 | 7.540 | 7.459 | 7.459 | 9,922,316 | +0.01(+0.09%) |
Nov 12, 2010 | 7.412 | 7.479 | 7.378 | 7.452 | 12,283,464 | -0.01(-0.09%) |
Nov 11, 2010 | 7.486 | 7.520 | 7.419 | 7.459 | 15,863,848 | -0.13(-1.69%) |
Nov 10, 2010 | 7.560 | 7.587 | 7.499 | 7.587 | 16,941,894 | +0.07(+0.99%) |
Nov 09, 2010 | 7.547 | 7.614 | 7.486 | 7.513 | 24,316,358 | +0.02(+0.27%) |
Nov 08, 2010 | 7.513 | 7.513 | 7.412 | 7.493 | 12,271,731 | -0.05(-0.63%) |
Nov 05, 2010 | 7.580 | 7.580 | 7.486 | 7.540 | 15,780,890 | -0.05(-0.71%) |
Nov 04, 2010 | 7.419 | 7.594 | 7.398 | 7.594 | 20,051,234 | +0.22(+3.02%) |
Nov 03, 2010 | 7.358 | 7.385 | 7.304 | 7.371 | 13,055,397 | +0.06(+0.83%) |
Nov 02, 2010 | 7.378 | 7.378 | 7.270 | 7.311 | 14,353,388 | -0.03(-0.46%) |
Nov 01, 2010 | 7.358 | 7.419 | 7.317 | 7.344 | 9,289,792 | -0.01(-0.18%) |
Oct 29, 2010 | 7.243 | 7.378 | 7.216 | 7.358 | 19,501,694 | +0.10(+1.39%) |
Oct 28, 2010 | 7.331 | 7.338 | 7.223 | 7.257 | 20,923,220 | +0.07(+1.03%) |
Oct 27, 2010 | 7.162 | 7.209 | 7.135 | 7.183 | 16,365,434 | -0.02(-0.28%) |
Oct 25, 2010 | 7.209 | 7.236 | 7.156 | 7.203 | 22,678,412 | +0.05(+0.75%) |
Oct 22, 2010 | 7.041 | 7.149 | 7.014 | 7.149 | 15,759,955 | +0.13(+1.83%) |
Oct 21, 2010 | 7.007 | 7.068 | 6.953 | 7.021 | 37,378,816 | +0.05(+0.77%) |
Oct 20, 2010 | 6.940 | 7.000 | 6.893 | 6.967 | 12,802,310 | +0.09(+1.27%) |
Oct 19, 2010 | 6.886 | 6.953 | 6.832 | 6.879 | 17,891,886 | -0.07(-0.97%) |
Oct 18, 2010 | 6.926 | 6.967 | 6.893 | 6.946 | 19,244,420 | -0.03(-0.39%) |
Oct 15, 2010 | 7.061 | 7.068 | 6.919 | 6.973 | 18,470,998 | -0.02(-0.29%) |
Oct 14, 2010 | 7.034 | 7.075 | 6.977 | 6.994 | 18,587,752 | -0.04(-0.58%) |
Oct 13, 2010 | 6.960 | 7.061 | 6.953 | 7.034 | 15,633,045 | +0.11(+1.56%) |
Oct 12, 2010 | 6.933 | 6.967 | 6.845 | 6.926 | 11,104,105 | -0.05(-0.68%) |
Oct 11, 2010 | 6.967 | 7.000 | 6.926 | 6.973 | 8,550,486 | -0.01(-0.19%) |
Oct 08, 2010 | 6.987 | 7.000 | 6.879 | 6.987 | 9,314,079 | +0.05(+0.78%) |
Oct 07, 2010 | 6.946 | 6.980 | 6.879 | 6.933 | 45,095 | -0.01(-0.19%) |
Oct 06, 2010 | 6.987 | 7.021 | 6.919 | 6.946 | 15,818,490 | -0.07(-1.06%) |
Oct 05, 2010 | 6.906 | 7.027 | 6.893 | 7.021 | 161,500 | +0.13(+1.96%) |
Oct 04, 2010 | 6.926 | 6.973 | 6.825 | 6.886 | 20,210,568 | -0.03(-0.39%) |
Oct 01, 2010 | 6.913 | 6.926 | 6.825 | 6.913 | 16,492,809 | +0.07(+1.08%) |
Sep 30, 2010 | 6.906 | 7.000 | 6.825 | 6.839 | 210,914 | -0.09(-1.36%) |
Sep 29, 2010 | 6.812 | 6.987 | 6.798 | 6.933 | 30,850,694 | +0.13(+1.88%) |
Sep 28, 2010 | 6.670 | 6.812 | 6.643 | 6.805 | 23,212 | +0.13(+2.02%) |
Sep 27, 2010 | 6.724 | 6.727 | 6.663 | 6.670 | 19,012,060 | -0.06(-0.90%) |
Sep 24, 2010 | 6.616 | 6.751 | 6.555 | 6.731 | 44,104,044 | +0.22(+3.31%) |
Sep 23, 2010 | 6.508 | 6.576 | 6.461 | 6.515 | 373,090 | -0.09(-1.43%) |
Sep 22, 2010 | 6.683 | 6.690 | 6.589 | 6.609 | 49,001,248 | -0.07(-1.01%) |
Sep 21, 2010 | 6.812 | 6.812 | 6.663 | 6.677 | 94,818 | -0.11(-1.69%) |
Sep 20, 2010 | 6.710 | 6.791 | 6.704 | 6.791 | 18,701,642 | +0.11(+1.64%) |
Sep 17, 2010 | 6.682 | 6.778 | 6.670 | 6.682 | 11,813,756 | +0.02(+0.28%) |
Sep 15, 2010 | 6.623 | 6.704 | 6.603 | 6.663 | 9,121,363 | -0.03(-0.50%) |
Sep 14, 2010 | 6.609 | 6.717 | 6.596 | 6.697 | 10,358 | +0.05(+0.71%) |
Sep 13, 2010 | 6.589 | 6.677 | 6.576 | 6.650 | 27,020,932 | +0.26(+4.01%) |
Sep 10, 2010 | 6.407 | 6.441 | 6.363 | 6.393 | 13,922,349 | -0.02(-0.32%) |
Sep 09, 2010 | 6.468 | 6.495 | 6.387 | 6.414 | 46,815 | -0.01(-0.11%) |
Sep 08, 2010 | 6.434 | 6.434 | 6.366 | 6.420 | 42,220 | +0.01(+0.21%) |
Sep 07, 2010 | 6.562 | 6.562 | 6.393 | 6.407 | 76,607 | -0.18(-2.76%) |
Sep 03, 2010 | 6.468 | 6.589 | 6.468 | 6.589 | 16,888,890 | +0.20(+3.17%) |
Sep 02, 2010 | 6.454 | 6.488 | 6.366 | 6.387 | 87,477 | -0.07(-1.15%) |
Sep 01, 2010 | 6.387 | 6.501 | 6.353 | 6.461 | 20,935,046 | +0.13(+2.02%) |
Aug 31, 2010 | 6.306 | 6.387 | 6.286 | 6.333 | 207,980 | -0.04(-0.64%) |
Aug 30, 2010 | 6.481 | 6.535 | 6.333 | 6.373 | 18,485,304 | -0.07(-1.05%) |
Aug 27, 2010 | 6.508 | 6.522 | 6.333 | 6.441 | 14,739,621 | +0.08(+1.27%) |
Aug 26, 2010 | 6.380 | 6.407 | 6.340 | 6.360 | 43,004 | -0.03(-0.42%) |
Aug 25, 2010 | 6.387 | 6.434 | 6.286 | 6.387 | 13,416 | -0.05(-0.73%) |
Aug 24, 2010 | 6.481 | 6.522 | 6.380 | 6.434 | 191,379 | -0.10(-1.55%) |
Aug 23, 2010 | 6.535 | 6.609 | 6.528 | 6.535 | 14,661,675 | +0.01(+0.10%) |
Aug 20, 2010 | 6.528 | 6.589 | 6.508 | 6.528 | 13,345,538 | +0.03(+0.41%) |
Aug 19, 2010 | 6.589 | 6.630 | 6.481 | 6.501 | 126,827 | -0.09(-1.33%) |
Aug 18, 2010 | 6.663 | 6.670 | 6.555 | 6.589 | 8,786 | -0.07(-1.11%) |
Aug 17, 2010 | 6.636 | 6.697 | 6.559 | 6.663 | 4,563 | +0.07(+1.13%) |
Aug 16, 2010 | 6.508 | 6.650 | 6.495 | 6.589 | 11,049,701 | +0.05(+0.72%) |
Aug 13, 2010 | 6.542 | 6.670 | 6.522 | 6.542 | 21,111,614 | -0.05(-0.72%) |
Aug 12, 2010 | 6.522 | 6.643 | 6.515 | 6.589 | 26,288,860 | +0.03(+0.41%) |
Aug 11, 2010 | 6.643 | 6.663 | 6.549 | 6.562 | 27,475,874 | -0.10(-1.52%) |
Aug 10, 2010 | 6.663 | 6.737 | 6.643 | 6.663 | 141,678 | -0.05(-0.70%) |
Aug 09, 2010 | 6.778 | 6.778 | 6.697 | 6.710 | 16,077,589 | -0.01(-0.10%) |
Aug 06, 2010 | 6.717 | 6.795 | 6.670 | 6.717 | 24,113,300 | -0.11(-1.58%) |
Aug 05, 2010 | 6.839 | 6.859 | 6.785 | 6.825 | 21,013,686 | -0.07(-0.98%) |
Aug 04, 2010 | 6.933 | 6.960 | 6.825 | 6.893 | 6,245 | -0.01(-0.10%) |
Aug 03, 2010 | 6.913 | 6.960 | 6.866 | 6.899 | 99,699 | -0.02(-0.29%) |
Aug 02, 2010 | 6.886 | 7.000 | 6.852 | 6.919 | 19,653,916 | +0.11(+1.58%) |
Jul 30, 2010 | 6.812 | 6.872 | 6.744 | 6.812 | 26,818,974 | -0.05(-0.79%) |
Jul 29, 2010 | 7.034 | 7.088 | 6.866 | 6.866 | 230,859 | -0.19(-2.68%) |
Jul 28, 2010 | 7.054 | 7.142 | 7.021 | 7.054 | 12,212,748 | +0.01(+0.19%) |
Jul 27, 2010 | 7.135 | 7.149 | 7.034 | 7.041 | 142,947 | -0.09(-1.23%) |
Jul 26, 2010 | 7.061 | 7.129 | 6.980 | 7.129 | 10,724,511 | +0.07(+1.05%) |
Jul 23, 2010 | 7.000 | 7.081 | 6.946 | 7.054 | 13,809,776 | +0.05(+0.77%) |
Jul 22, 2010 | 6.866 | 7.014 | 6.866 | 7.000 | 141,417 | +0.19(+2.77%) |
Jul 21, 2010 | 6.933 | 6.946 | 6.791 | 6.812 | 18,578,480 | -0.13(-1.94%) |
Jul 20, 2010 | 6.785 | 6.953 | 6.724 | 6.946 | 250,802 | +0.11(+1.68%) |
Jul 19, 2010 | 6.758 | 6.845 | 6.751 | 6.832 | 12,515,347 | +0.14(+2.12%) |
Jul 16, 2010 | 6.690 | 6.845 | 6.677 | 6.690 | 23,873,628 | -0.15(-2.17%) |
Jul 15, 2010 | 6.805 | 6.859 | 6.771 | 6.839 | 14,500,594 | -0.01(-0.10%) |
Jul 14, 2010 | 6.899 | 6.899 | 6.785 | 6.845 | 37,588 | +0.01(+0.10%) |
Jul 13, 2010 | 6.832 | 6.866 | 6.791 | 6.839 | 54,330 | +0.02(+0.30%) |
Jul 12, 2010 | 6.812 | 6.859 | 6.791 | 6.818 | 11,937,250 | -0.03(-0.39%) |
Jul 09, 2010 | 6.845 | 6.866 | 6.751 | 6.845 | 7,686,216 | +0.04(+0.59%) |
Jul 08, 2010 | 6.744 | 6.832 | 6.690 | 6.805 | 50,511 | +0.06(+0.90%) |
Jul 07, 2010 | 6.643 | 6.778 | 6.623 | 6.744 | 19,207,562 | +0.11(+1.63%) |
Jul 06, 2010 | 6.549 | 6.737 | 6.549 | 6.636 | 256,073 | +0.28(+4.41%) |
Jul 02, 2010 | 6.356 | 6.414 | 6.266 | 6.356 | 20,107,804 | +0.06(+1.02%) |
Jul 01, 2010 | 6.279 | 6.324 | 6.169 | 6.291 | 20,566,962 | +0.02(+0.31%) |
Jun 30, 2010 | 6.324 | 6.420 | 6.246 | 6.272 | 16,872 | -0.03(-0.51%) |
Jun 29, 2010 | 6.381 | 6.381 | 6.230 | 6.304 | 108,018 | -0.13(-2.10%) |
Jun 25, 2010 | 6.439 | 6.491 | 6.394 | 6.439 | 11,061,205 | +0.05(+0.80%) |
Jun 24, 2010 | 6.504 | 6.504 | 6.356 | 6.388 | 8,359 | -0.13(-2.07%) |
Jun 23, 2010 | 6.516 | 6.574 | 6.439 | 6.523 | 14,322,438 | +0.04(+0.59%) |
Jun 22, 2010 | 6.645 | 6.696 | 6.471 | 6.484 | 13,922 | -0.17(-2.61%) |
Jun 21, 2010 | 6.645 | 6.735 | 6.613 | 6.658 | 23,471,084 | +0.10(+1.57%) |
Jun 18, 2010 | 6.555 | 6.650 | 6.542 | 6.555 | 13,822,891 | -0.06(-0.87%) |
Jun 17, 2010 | 6.645 | 6.658 | 6.542 | 6.613 | 12,803,057 | -0.01(-0.19%) |
Jun 16, 2010 | 6.523 | 6.677 | 6.497 | 6.626 | 778 | +0.03(+0.39%) |
Jun 15, 2010 | 6.394 | 6.626 | 6.369 | 6.600 | 253,461 | +0.27(+4.26%) |
Jun 14, 2010 | 6.304 | 6.433 | 6.298 | 6.330 | 17,206,694 | +0.03(+0.51%) |
Jun 11, 2010 | 6.279 | 6.359 | 6.234 | 6.298 | 18,368,864 | +0.01(+0.10%) |
Jun 10, 2010 | 6.259 | 6.349 | 6.234 | 6.291 | 98,288 | +0.15(+2.41%) |
Jun 09, 2010 | 6.163 | 6.298 | 6.124 | 6.144 | 25,806,130 | +0.03(+0.53%) |
Jun 08, 2010 | 6.099 | 6.124 | 5.980 | 6.112 | 40,246 | +0.05(+0.85%) |
Jun 07, 2010 | 6.298 | 6.298 | 6.034 | 6.060 | 18,016,782 | -0.12(-1.98%) |
Jun 04, 2010 | 6.182 | 6.343 | 6.157 | 6.182 | 35,503,772 | -0.20(-3.12%) |
Jun 03, 2010 | 6.504 | 6.516 | 6.330 | 6.381 | 40,004,804 | -0.10(-1.49%) |
Jun 02, 2010 | 6.394 | 6.478 | 6.298 | 6.478 | 21,564,572 | +0.15(+2.34%) |
Jun 01, 2010 | 6.253 | 6.414 | 6.226 | 6.330 | 37,397 | +0.06(+1.03%) |
May 28, 2010 | 6.266 | 6.414 | 6.253 | 6.266 | 20,928,918 | -0.09(-1.42%) |
May 27, 2010 | 6.169 | 6.369 | 6.169 | 6.356 | 21,476,984 | +0.28(+4.55%) |
May 26, 2010 | 6.221 | 6.266 | 6.079 | 6.079 | 30,582,168 | -0.07(-1.15%) |
May 25, 2010 | 6.105 | 6.150 | 5.977 | 6.150 | 195,393 | -0.02(-0.31%) |
May 24, 2010 | 6.240 | 6.304 | 6.169 | 6.169 | 17,780,984 | -0.12(-1.94%) |
May 21, 2010 | 6.105 | 6.343 | 6.067 | 6.291 | 23,965,392 | +0.10(+1.66%) |
May 20, 2010 | 6.163 | 6.272 | 6.137 | 6.189 | 46,685 | -0.12(-1.93%) |
May 19, 2010 | 6.266 | 6.365 | 6.208 | 6.311 | 26,481,744 | +0.06(+0.92%) |
May 18, 2010 | 6.426 | 6.471 | 6.201 | 6.253 | 218,501 | -0.15(-2.41%) |
May 17, 2010 | 6.381 | 6.439 | 6.208 | 6.407 | 20,067,734 | +0.06(+1.01%) |
May 14, 2010 | 6.343 | 6.574 | 6.240 | 6.343 | 43,719,876 | -0.24(-3.71%) |
May 13, 2010 | 6.594 | 6.651 | 6.542 | 6.587 | 32,763,342 | +0.01(+0.20%) |
May 12, 2010 | 6.600 | 6.619 | 6.542 | 6.574 | 20,661,162 | +0.04(+0.59%) |
May 11, 2010 | 6.613 | 6.632 | 6.523 | 6.536 | 59,121 | -0.08(-1.26%) |
May 10, 2010 | 6.523 | 6.626 | 6.484 | 6.619 | 28,233,080 | +0.26(+4.15%) |
May 07, 2010 | 6.362 | 6.433 | 6.211 | 6.356 | 41,359,576 | +0.09(+1.42%) |
May 06, 2010 | 6.401 | 6.486 | 6.105 | 6.267 | 37,066,492 | -0.13(-2.09%) |
May 05, 2010 | 6.394 | 6.484 | 6.317 | 6.401 | 31,190,068 | -0.08(-1.29%) |
May 04, 2010 | 6.812 | 6.812 | 6.439 | 6.484 | 125,962 | -0.37(-5.35%) |
May 03, 2010 | 6.857 | 6.876 | 6.767 | 6.851 | 11,908,008 | +0.04(+0.66%) |
Apr 30, 2010 | 6.806 | 6.844 | 6.719 | 6.806 | 24,042,292 | +0.02(+0.28%) |
Apr 29, 2010 | 6.773 | 6.812 | 6.716 | 6.786 | 20,234,444 | +0.04(+0.57%) |
Apr 28, 2010 | 6.902 | 6.908 | 6.683 | 6.748 | 30,485,034 | -0.06(-0.94%) |
Apr 27, 2010 | 6.998 | 6.998 | 6.786 | 6.812 | 61,149 | -0.25(-3.55%) |
Apr 26, 2010 | 7.095 | 7.140 | 7.037 | 7.063 | 15,782,379 | +0.02(+0.27%) |
Apr 23, 2010 | 7.056 | 7.056 | 6.941 | 7.043 | 14,124,076 | -0.01(-0.09%) |
Apr 22, 2010 | 6.863 | 7.056 | 6.844 | 7.050 | 24,411,388 | +0.08(+1.20%) |
Apr 21, 2010 | 6.998 | 7.024 | 6.844 | 6.966 | 12,012 | -0.04(-0.55%) |
Apr 20, 2010 | 6.992 | 7.082 | 6.960 | 7.005 | 65,773 | +0.04(+0.55%) |
Apr 19, 2010 | 6.902 | 7.005 | 6.851 | 6.966 | 21,976,680 | -0.01(-0.09%) |
Apr 16, 2010 | 7.063 | 7.075 | 6.868 | 6.973 | 28,276,594 | -0.18(-2.52%) |
Apr 15, 2010 | 7.191 | 7.223 | 7.120 | 7.153 | 14,218,970 | -0.08(-1.07%) |
Apr 14, 2010 | 6.960 | 7.230 | 6.953 | 7.230 | 47,566,772 | +0.37(+5.44%) |
Apr 13, 2010 | 6.773 | 6.876 | 6.754 | 6.857 | 15,949,481 | +0.05(+0.76%) |
Apr 12, 2010 | 6.857 | 6.870 | 6.806 | 6.806 | 15,405,127 | -0.02(-0.28%) |
Apr 09, 2010 | 6.883 | 6.908 | 6.754 | 6.825 | 20,393,730 | +0.00(+0.00%) |
Apr 08, 2010 | 6.921 | 6.921 | 6.799 | 6.825 | 19,920,022 | -0.15(-2.12%) |
Apr 07, 2010 | 6.986 | 7.056 | 6.947 | 6.973 | 18,574,782 | +0.01(+0.18%) |
Apr 06, 2010 | 6.902 | 6.966 | 6.883 | 6.960 | 18,387,312 | +0.10(+1.50%) |
Apr 05, 2010 | 6.851 | 6.928 | 6.696 | 6.857 | 11,191,130 | +0.04(+0.66%) |
Apr 01, 2010 | 6.780 | 6.812 | 6.812 | 6.812 | 22,973,758 | +0.07(+1.05%) |
Mar 31, 2010 | 6.709 | 6.761 | 6.664 | 6.741 | 21,968,316 | -0.04(-0.57%) |
Mar 30, 2010 | 6.793 | 6.825 | 6.722 | 6.780 | 18,686,862 | +0.01(+0.09%) |
Mar 29, 2010 | 6.741 | 6.773 | 6.677 | 6.773 | 17,976,604 | +0.12(+1.74%) |
Mar 26, 2010 | 6.716 | 6.780 | 6.632 | 6.658 | 19,840,682 | -0.04(-0.58%) |
Mar 25, 2010 | 6.651 | 6.780 | 6.651 | 6.696 | 30,297,258 | +0.06(+0.87%) |
Mar 24, 2010 | 6.574 | 6.690 | 6.555 | 6.638 | 30,652,680 | +0.04(+0.58%) |
Mar 23, 2010 | 6.555 | 6.613 | 6.523 | 6.600 | 30,094,710 | +0.06(+0.88%) |
Mar 22, 2010 | 6.484 | 6.581 | 6.452 | 6.542 | 14,750,344 | +0.06(+0.89%) |
Mar 19, 2010 | 6.619 | 6.645 | 6.478 | 6.484 | 20,070,508 | -0.16(-2.42%) |
Mar 18, 2010 | 6.722 | 6.735 | 6.568 | 6.645 | 21,756,788 | -0.05(-0.77%) |
Mar 17, 2010 | 6.658 | 6.728 | 6.645 | 6.696 | 19,162,108 | +0.08(+1.26%) |
Mar 16, 2010 | 6.516 | 6.638 | 6.497 | 6.613 | 15,052,483 | +0.10(+1.48%) |
Mar 15, 2010 | 6.516 | 6.529 | 6.491 | 6.516 | 17,530,280 | -0.12(-1.84%) |
Mar 12, 2010 | 6.716 | 6.741 | 6.587 | 6.638 | 19,651,876 | -0.11(-1.62%) |
Mar 11, 2010 | 6.658 | 6.748 | 6.619 | 6.748 | 29,168,468 | +0.10(+1.55%) |
Mar 10, 2010 | 6.581 | 6.748 | 6.561 | 6.645 | 19,115,620 | +0.06(+0.88%) |
Mar 09, 2010 | 6.549 | 6.645 | 6.529 | 6.587 | 21,811,360 | +0.01(+0.20%) |
Mar 08, 2010 | 6.549 | 6.587 | 6.523 | 6.574 | 25,130,176 | +0.06(+0.99%) |
Mar 05, 2010 | 6.420 | 6.523 | 6.401 | 6.510 | 27,579,340 | +0.17(+2.63%) |
Mar 04, 2010 | 6.279 | 6.369 | 6.266 | 6.343 | 34,158,960 | +0.01(+0.10%) |
Mar 03, 2010 | 6.394 | 6.471 | 6.304 | 6.336 | 20,585,280 | -0.06(-0.90%) |
Mar 02, 2010 | 6.439 | 6.491 | 6.362 | 6.394 | 18,783,246 | +0.00(+0.00%) |
Mar 01, 2010 | 6.369 | 6.423 | 6.356 | 6.394 | 21,201,430 | +0.13(+2.05%) |
Feb 26, 2010 | 6.253 | 6.285 | 6.195 | 6.266 | 14,611,198 | +0.00(+0.00%) |
Feb 25, 2010 | 6.266 | 6.291 | 6.144 | 6.266 | 28,494,526 | -0.04(-0.71%) |
Feb 24, 2010 | 6.330 | 6.401 | 6.266 | 6.311 | 20,598,694 | -0.02(-0.30%) |
Feb 23, 2010 | 6.446 | 6.446 | 6.282 | 6.330 | 28,193,054 | -0.10(-1.50%) |
Feb 22, 2010 | 6.446 | 6.484 | 6.414 | 6.426 | 13,106,280 | -0.01(-0.20%) |
Feb 19, 2010 | 6.459 | 6.484 | 6.375 | 6.439 | 12,534,303 | +0.01(+0.15%) |
Feb 18, 2010 | 6.465 | 6.491 | 6.369 | 6.430 | 8,033,510 | -0.01(-0.15%) |
Feb 17, 2010 | 6.394 | 6.465 | 6.362 | 6.439 | 21,721,748 | +0.07(+1.11%) |
Feb 16, 2010 | 6.266 | 6.375 | 6.246 | 6.369 | 14,833,718 | +0.13(+2.06%) |
Feb 12, 2010 | 6.291 | 6.240 | 6.240 | 6.240 | 21,106,466 | -0.12(-1.82%) |
Feb 11, 2010 | 6.259 | 6.369 | 6.169 | 6.356 | 21,358,760 | +0.12(+1.96%) |
Feb 10, 2010 | 6.169 | 6.253 | 6.112 | 6.234 | 27,271,170 | +0.06(+1.04%) |
Feb 09, 2010 | 6.234 | 6.309 | 6.137 | 6.169 | 45,618,300 | +0.03(+0.52%) |
Feb 08, 2010 | 6.234 | 6.259 | 6.060 | 6.137 | 39,171,092 | -0.01(-0.10%) |
Feb 05, 2010 | 6.169 | 6.240 | 6.038 | 6.144 | 52,488,212 | -0.08(-1.24%) |
Feb 04, 2010 | 6.439 | 6.459 | 6.169 | 6.221 | 28,586,132 | -0.24(-3.78%) |
Feb 03, 2010 | 6.414 | 6.516 | 6.375 | 6.465 | 23,075,880 | +0.06(+1.00%) |
Feb 02, 2010 | 6.478 | 6.478 | 6.362 | 6.401 | 28,412,716 | -0.00(-0.05%) |
Feb 01, 2010 | 6.516 | 6.613 | 6.375 | 6.404 | 35,803,344 | -0.13(-1.92%) |
Jan 29, 2010 | 6.581 | 6.661 | 6.491 | 6.529 | 46,795,752 | +0.07(+1.09%) |
Jan 28, 2010 | 6.542 | 6.555 | 6.356 | 6.459 | 62,626,536 | +0.04(+0.60%) |
Jan 27, 2010 | 6.446 | 6.516 | 6.388 | 6.420 | 35,733,308 | -0.01(-0.10%) |
Jan 26, 2010 | 6.529 | 6.542 | 6.394 | 6.426 | 34,098,636 | -0.10(-1.48%) |
Jan 25, 2010 | 6.484 | 6.677 | 6.484 | 6.523 | 32,065,168 | +0.04(+0.59%) |
Jan 22, 2010 | 6.754 | 6.780 | 6.484 | 6.484 | 32,705,698 | -0.32(-4.72%) |
Jan 21, 2010 | 6.979 | 7.024 | 6.786 | 6.806 | 21,697,492 | -0.17(-2.40%) |
Jan 20, 2010 | 7.005 | 7.011 | 6.883 | 6.973 | 21,170,102 | -0.07(-1.00%) |
Jan 19, 2010 | 6.863 | 7.063 | 6.818 | 7.043 | 23,182,532 | +0.23(+3.40%) |
Jan 15, 2010 | 7.030 | 6.812 | 6.812 | 6.812 | 24,004,660 | -0.17(-2.48%) |
Jan 14, 2010 | 7.075 | 7.075 | 6.979 | 6.986 | 13,526,035 | -0.07(-1.00%) |
Jan 13, 2010 | 6.883 | 7.075 | 6.883 | 7.056 | 20,979,342 | +0.18(+2.62%) |
Jan 12, 2010 | 6.992 | 7.018 | 6.818 | 6.876 | 32,465,032 | -0.22(-3.08%) |
Jan 11, 2010 | 7.165 | 7.223 | 6.992 | 7.095 | 34,567,384 | -0.04(-0.54%) |
Jan 08, 2010 | 7.159 | 7.210 | 7.088 | 7.133 | 26,290,272 | -0.01(-0.09%) |
Jan 07, 2010 | 7.333 | 7.352 | 7.114 | 7.140 | 42,553,268 | -0.24(-3.31%) |
Jan 06, 2010 | 7.429 | 7.461 | 7.313 | 7.384 | 21,175,658 | -0.03(-0.35%) |
Jan 05, 2010 | 7.455 | 7.493 | 7.361 | 7.410 | 22,369,968 | -0.03(-0.43%) |
Jan 04, 2010 | 7.384 | 7.512 | 7.371 | 7.442 | 12,598,601 | +0.09(+1.22%) |
Dec 31, 2009 | 7.236 | 7.352 | 7.352 | 7.352 | 11,537,841 | +0.10(+1.42%) |
Dec 30, 2009 | 7.243 | 7.275 | 7.210 | 7.249 | 9,025,376 | +0.03(+0.36%) |
Dec 29, 2009 | 7.275 | 7.275 | 7.204 | 7.223 | 12,381,966 | +0.05(+0.72%) |
Dec 28, 2009 | 7.262 | 7.262 | 7.159 | 7.172 | 5,864,678 | -0.07(-0.98%) |
Dec 24, 2009 | 7.288 | 7.288 | 7.198 | 7.243 | 6,674,765 | +0.08(+1.08%) |
Dec 23, 2009 | 7.281 | 7.300 | 7.165 | 7.165 | 13,168,303 | -0.09(-1.24%) |
Dec 22, 2009 | 7.210 | 7.326 | 7.185 | 7.255 | 27,431,308 | +0.04(+0.53%) |
Dec 21, 2009 | 7.165 | 7.262 | 7.133 | 7.217 | 26,104,788 | +0.08(+1.08%) |
Dec 18, 2009 | 7.127 | 7.223 | 7.043 | 7.140 | 25,277,824 | +0.20(+2.87%) |
Dec 17, 2009 | 6.960 | 7.037 | 6.883 | 6.941 | 23,718,048 | -0.01(-0.18%) |
Dec 16, 2009 | 6.960 | 7.075 | 6.941 | 6.953 | 20,619,778 | +0.01(+0.19%) |
Dec 15, 2009 | 6.928 | 7.011 | 6.889 | 6.941 | 16,047,069 | -0.02(-0.28%) |
Dec 14, 2009 | 6.963 | 6.992 | 6.941 | 6.960 | 17,386,674 | +0.06(+0.93%) |
Dec 11, 2009 | 6.992 | 7.063 | 6.857 | 6.896 | 16,910,080 | -0.13(-1.83%) |
Dec 10, 2009 | 6.960 | 7.050 | 6.896 | 7.024 | 25,763,930 | +0.02(+0.28%) |
Dec 09, 2009 | 7.037 | 7.043 | 6.934 | 7.005 | 18,490,630 | +0.04(+0.55%) |
Dec 08, 2009 | 6.928 | 7.011 | 6.908 | 6.966 | 15,719,808 | -0.03(-0.37%) |
Dec 07, 2009 | 6.979 | 7.024 | 6.928 | 6.992 | 21,047,634 | +0.05(+0.74%) |
Dec 04, 2009 | 6.838 | 6.973 | 6.838 | 6.941 | 26,414,934 | +0.13(+1.98%) |
Dec 03, 2009 | 6.953 | 6.953 | 6.786 | 6.806 | 29,001,446 | -0.17(-2.49%) |
Dec 02, 2009 | 6.703 | 6.979 | 6.703 | 6.979 | 40,954,608 | +0.22(+3.33%) |