Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 8.173 | 8.215 | 8.163 | 8.204 | 42,769,424 | +0.01(+0.13%) |
Dec 30, 2010 | 8.220 | 8.220 | 8.163 | 8.194 | 71,607,408 | -0.03(-0.31%) |
Dec 29, 2010 | 8.245 | 8.251 | 8.209 | 8.220 | 49,013,788 | -0.02(-0.20%) |
Dec 28, 2010 | 8.235 | 8.261 | 8.215 | 8.236 | 66,359,604 | +0.00(+0.01%) |
Dec 27, 2010 | 8.163 | 8.235 | 8.117 | 8.235 | 46,961,268 | +0.07(+0.88%) |
Dec 23, 2010 | 8.209 | 8.213 | 8.132 | 8.163 | 57,266,584 | -0.06(-0.72%) |
Dec 22, 2010 | 8.163 | 8.240 | 8.148 | 8.222 | 138,744,400 | +0.09(+1.11%) |
Dec 21, 2010 | 8.024 | 8.137 | 8.024 | 8.132 | 93,562,352 | +0.14(+1.74%) |
Dec 20, 2010 | 8.004 | 8.024 | 7.968 | 7.993 | 78,775,752 | +0.01(+0.06%) |
Dec 17, 2010 | 7.957 | 7.993 | 7.916 | 7.988 | 120,351,160 | +0.04(+0.56%) |
Dec 16, 2010 | 7.952 | 8.000 | 7.903 | 7.944 | 171,468,480 | +0.01(+0.13%) |
Dec 15, 2010 | 7.964 | 8.031 | 7.918 | 7.934 | 160,931,152 | -0.06(-0.80%) |
Dec 14, 2010 | 8.072 | 8.103 | 7.970 | 7.998 | 136,124,704 | -0.07(-0.89%) |
Dec 13, 2010 | 8.113 | 8.128 | 8.046 | 8.069 | 98,580,496 | -0.01(-0.06%) |
Dec 10, 2010 | 8.031 | 8.082 | 7.980 | 8.074 | 110,453,816 | +0.07(+0.89%) |
Dec 09, 2010 | 7.959 | 8.021 | 7.918 | 8.003 | 151,620,896 | +0.10(+1.23%) |
Dec 08, 2010 | 7.785 | 7.908 | 7.775 | 7.905 | 189,733,984 | +0.13(+1.61%) |
Dec 07, 2010 | 7.877 | 7.877 | 7.759 | 7.780 | 209,183,776 | +0.03(+0.39%) |
Dec 06, 2010 | 7.759 | 7.795 | 7.729 | 7.749 | 102,825,984 | -0.03(-0.40%) |
Dec 03, 2010 | 7.703 | 7.795 | 7.662 | 7.780 | 177,463,776 | +0.03(+0.33%) |
Dec 02, 2010 | 7.595 | 7.765 | 7.585 | 7.754 | 221,714,912 | +0.19(+2.56%) |
Dec 01, 2010 | 7.519 | 7.565 | 7.498 | 7.561 | 161,986,960 | +0.15(+2.02%) |
Nov 30, 2010 | 7.390 | 7.467 | 7.380 | 7.411 | 149,629,072 | -0.04(-0.55%) |
Nov 29, 2010 | 7.375 | 7.483 | 7.360 | 7.452 | 160,283,792 | +0.06(+0.83%) |
Nov 26, 2010 | 7.431 | 7.472 | 7.390 | 7.390 | 61,887,420 | -0.11(-1.44%) |
Nov 24, 2010 | 7.437 | 7.498 | 7.498 | 7.498 | 114,640,640 | +0.11(+1.53%) |
Nov 23, 2010 | 7.421 | 7.447 | 7.380 | 7.385 | 165,573,040 | -0.12(-1.57%) |
Nov 22, 2010 | 7.565 | 7.570 | 7.452 | 7.503 | 189,651,936 | -0.11(-1.44%) |
Nov 19, 2010 | 7.575 | 7.616 | 7.544 | 7.613 | 85,104,392 | -0.00(-0.04%) |
Nov 18, 2010 | 7.606 | 7.667 | 7.585 | 7.616 | 166,698,432 | +0.10(+1.40%) |
Nov 17, 2010 | 7.560 | 7.580 | 7.493 | 7.511 | 176,576,496 | -0.05(-0.67%) |
Nov 16, 2010 | 7.652 | 7.662 | 7.503 | 7.562 | 264,713,168 | -0.15(-1.89%) |
Nov 15, 2010 | 7.708 | 7.790 | 7.683 | 7.708 | 139,465,568 | +0.05(+0.67%) |
Nov 12, 2010 | 7.744 | 7.770 | 7.636 | 7.657 | 173,168,736 | -0.13(-1.65%) |
Nov 11, 2010 | 7.785 | 7.821 | 7.744 | 7.785 | 116,549,744 | -0.08(-0.98%) |
Nov 10, 2010 | 7.772 | 7.867 | 7.708 | 7.862 | 237,580,944 | +0.09(+1.12%) |
Nov 09, 2010 | 7.949 | 7.954 | 7.724 | 7.775 | 238,368,688 | -0.17(-2.19%) |
Nov 08, 2010 | 7.975 | 7.980 | 7.852 | 7.949 | 175,523,680 | -0.04(-0.45%) |
Nov 05, 2010 | 7.826 | 8.036 | 7.806 | 7.985 | 323,121,376 | +0.18(+2.29%) |
Nov 04, 2010 | 7.631 | 7.821 | 7.626 | 7.806 | 324,786,752 | +0.25(+3.33%) |
Nov 03, 2010 | 7.488 | 7.560 | 7.431 | 7.554 | 211,093,728 | +0.07(+0.99%) |
Nov 02, 2010 | 7.506 | 7.513 | 7.462 | 7.480 | 106,249,072 | +0.02(+0.24%) |
Nov 01, 2010 | 7.478 | 7.529 | 7.390 | 7.462 | 128,276,640 | +0.00(+0.01%) |
Oct 29, 2010 | 7.452 | 7.478 | 7.421 | 7.462 | 77,709,792 | -0.01(-0.11%) |
Oct 28, 2010 | 7.513 | 7.534 | 7.426 | 7.470 | 112,988,056 | -0.00(-0.03%) |
Oct 27, 2010 | 7.442 | 7.498 | 7.416 | 7.472 | 122,301,376 | +0.02(+0.21%) |
Oct 25, 2010 | 7.549 | 7.560 | 7.447 | 7.457 | 89,264,360 | -0.03(-0.35%) |
Oct 22, 2010 | 7.503 | 7.529 | 7.462 | 7.483 | 80,493,136 | -0.00(-0.03%) |
Oct 21, 2010 | 7.519 | 7.575 | 7.426 | 7.485 | 143,585,392 | -0.00(-0.03%) |
Oct 20, 2010 | 7.421 | 7.529 | 7.355 | 7.488 | 188,485,728 | +0.07(+1.00%) |
Oct 19, 2010 | 7.462 | 7.570 | 7.385 | 7.414 | 286,284,064 | -0.10(-1.39%) |
Oct 18, 2010 | 7.329 | 7.529 | 7.329 | 7.519 | 152,787,664 | +0.17(+2.27%) |
Oct 15, 2010 | 7.506 | 7.544 | 7.303 | 7.352 | 259,234,320 | -0.13(-1.71%) |
Oct 14, 2010 | 7.544 | 7.560 | 7.411 | 7.480 | 330,181,056 | -0.14(-1.78%) |
Oct 13, 2010 | 7.657 | 7.688 | 7.595 | 7.615 | 219,765,472 | +0.01(+0.09%) |
Oct 12, 2010 | 7.483 | 7.621 | 7.467 | 7.608 | 128,415,640 | +0.08(+1.12%) |
Oct 11, 2010 | 7.539 | 7.549 | 7.493 | 7.524 | 80,444,008 | -0.01(-0.14%) |
Oct 08, 2010 | 7.534 | 7.549 | 7.493 | 7.534 | 121,797,912 | +0.02(+0.27%) |
Oct 07, 2010 | 7.580 | 7.606 | 7.470 | 7.513 | 140,084,128 | -0.03(-0.41%) |
Oct 06, 2010 | 7.565 | 7.585 | 7.519 | 7.544 | 126,333,416 | -0.01(-0.07%) |
Oct 05, 2010 | 7.447 | 7.577 | 7.392 | 7.549 | 473,551 | +0.17(+2.29%) |
Oct 04, 2010 | 7.421 | 7.478 | 7.344 | 7.380 | 166,880,176 | -0.05(-0.69%) |
Oct 01, 2010 | 7.431 | 7.457 | 7.349 | 7.431 | 257,813,056 | +0.08(+1.08%) |
Sep 30, 2010 | 7.408 | 7.498 | 7.349 | 7.352 | 209,815,968 | -0.01(-0.18%) |
Sep 29, 2010 | 7.396 | 7.431 | 7.329 | 7.365 | 18,608 | -0.06(-0.76%) |
Sep 28, 2010 | 7.431 | 7.442 | 7.334 | 7.421 | 765,450 | +0.02(+0.24%) |
Sep 27, 2010 | 7.488 | 7.488 | 7.390 | 7.403 | 121,608,560 | -0.08(-1.10%) |
Sep 24, 2010 | 7.380 | 7.488 | 7.375 | 7.485 | 149,961,200 | +0.19(+2.64%) |
Sep 23, 2010 | 7.365 | 7.426 | 7.278 | 7.293 | 72,053 | -0.14(-1.93%) |
Sep 22, 2010 | 7.508 | 7.580 | 7.421 | 7.436 | 181,917,392 | -0.12(-1.63%) |
Sep 21, 2010 | 7.652 | 7.672 | 7.534 | 7.560 | 1,170 | -0.07(-0.91%) |
Sep 20, 2010 | 7.498 | 7.652 | 7.488 | 7.629 | 102,008,760 | +0.14(+1.88%) |
Sep 17, 2010 | 7.491 | 7.570 | 7.478 | 7.488 | 128,282,000 | -0.06(-0.79%) |
Sep 15, 2010 | 7.463 | 7.558 | 7.440 | 7.548 | 979,166 | +0.03(+0.34%) |
Sep 14, 2010 | 7.563 | 7.578 | 7.481 | 7.522 | 11,733 | -0.07(-0.88%) |
Sep 13, 2010 | 7.542 | 7.609 | 7.542 | 7.588 | 148,902,496 | +0.16(+2.13%) |
Sep 10, 2010 | 7.425 | 7.456 | 7.399 | 7.430 | 77,738,792 | +0.01(+0.14%) |
Sep 09, 2010 | 7.440 | 7.481 | 7.374 | 7.420 | 131,416 | +0.09(+1.26%) |
Sep 08, 2010 | 7.282 | 7.379 | 7.277 | 7.328 | 490,471 | +0.07(+1.02%) |
Sep 07, 2010 | 7.353 | 7.358 | 7.246 | 7.254 | 21,578 | -0.17(-2.30%) |
Sep 03, 2010 | 7.271 | 7.425 | 7.338 | 7.424 | 173,121,904 | +0.15(+2.10%) |
Sep 02, 2010 | 7.195 | 7.271 | 7.190 | 7.271 | 551,788 | +0.07(+0.98%) |
Sep 01, 2010 | 7.021 | 7.210 | 7.016 | 7.201 | 258,531,584 | +0.28(+4.08%) |
Aug 31, 2010 | 6.913 | 6.960 | 6.816 | 6.919 | 581,594 | +0.03(+0.45%) |
Aug 30, 2010 | 6.990 | 7.006 | 6.883 | 6.888 | 132,739,968 | -0.13(-1.89%) |
Aug 27, 2010 | 6.944 | 7.026 | 6.827 | 7.021 | 170,925,296 | +0.04(+0.59%) |
Aug 26, 2010 | 6.980 | 7.011 | 6.852 | 6.980 | 215,545 | +0.05(+0.74%) |
Aug 25, 2010 | 6.857 | 6.954 | 6.796 | 6.929 | 20,924 | +0.02(+0.30%) |
Aug 24, 2010 | 6.939 | 6.975 | 6.888 | 6.908 | 37,058 | -0.12(-1.67%) |
Aug 23, 2010 | 7.108 | 7.118 | 7.021 | 7.026 | 105,229,264 | -0.05(-0.65%) |
Aug 20, 2010 | 7.067 | 7.087 | 7.006 | 7.072 | 128,913,400 | -0.02(-0.29%) |
Aug 19, 2010 | 7.215 | 7.246 | 7.077 | 7.092 | 425,340 | -0.17(-2.32%) |
Aug 18, 2010 | 7.225 | 7.312 | 7.200 | 7.261 | 123,734 | +0.02(+0.33%) |
Aug 17, 2010 | 7.237 | 7.302 | 7.190 | 7.237 | 562,493 | +0.06(+0.88%) |
Aug 16, 2010 | 7.172 | 7.205 | 7.138 | 7.174 | 108,457,920 | -0.02(-0.28%) |
Aug 13, 2010 | 7.195 | 7.282 | 7.195 | 7.195 | 101,740,744 | -0.02(-0.28%) |
Aug 12, 2010 | 7.190 | 7.261 | 7.164 | 7.215 | 141,008,032 | -0.05(-0.74%) |
Aug 11, 2010 | 7.415 | 7.420 | 7.256 | 7.269 | 440,568 | -0.27(-3.56%) |
Aug 10, 2010 | 7.534 | 7.594 | 7.479 | 7.537 | 638,292 | -0.06(-0.81%) |
Aug 09, 2010 | 7.594 | 7.619 | 7.522 | 7.599 | 78,702,568 | +0.04(+0.54%) |
Aug 06, 2010 | 7.558 | 7.588 | 7.456 | 7.558 | 161,938,128 | -0.07(-0.87%) |
Aug 05, 2010 | 7.599 | 7.640 | 7.578 | 7.624 | 80,312,248 | -0.03(-0.40%) |
Aug 04, 2010 | 7.655 | 7.681 | 7.609 | 7.655 | 328,258 | +0.03(+0.40%) |
Aug 03, 2010 | 7.670 | 7.691 | 7.614 | 7.624 | 553,535 | -0.09(-1.13%) |
Aug 02, 2010 | 7.627 | 7.716 | 7.599 | 7.711 | 190,635,376 | +0.19(+2.52%) |
Jul 30, 2010 | 7.522 | 7.573 | 7.430 | 7.522 | 115,635,688 | -0.01(-0.07%) |
Jul 29, 2010 | 7.568 | 7.604 | 7.435 | 7.527 | 5,280 | +0.03(+0.34%) |
Jul 28, 2010 | 7.502 | 7.594 | 7.476 | 7.502 | 447,582 | -0.07(-0.88%) |
Jul 27, 2010 | 7.568 | 7.681 | 7.553 | 7.568 | 314,052 | +0.02(+0.27%) |
Jul 26, 2010 | 7.456 | 7.563 | 7.416 | 7.548 | 154,655,824 | +0.10(+1.37%) |
Jul 23, 2010 | 7.374 | 7.466 | 7.307 | 7.445 | 136,527,056 | +0.06(+0.76%) |
Jul 22, 2010 | 7.271 | 7.420 | 7.271 | 7.389 | 474,130 | +0.21(+2.92%) |
Jul 21, 2010 | 7.430 | 7.430 | 7.159 | 7.179 | 200,453,184 | -0.12(-1.61%) |
Jul 20, 2010 | 7.087 | 7.307 | 7.077 | 7.297 | 288,027 | +0.08(+1.06%) |
Jul 19, 2010 | 7.236 | 7.266 | 7.103 | 7.220 | 139,455,184 | -0.01(-0.07%) |
Jul 16, 2010 | 7.225 | 7.466 | 7.205 | 7.225 | 277,045,664 | -0.22(-2.95%) |
Jul 15, 2010 | 7.568 | 7.583 | 7.379 | 7.445 | 187,841,856 | -0.11(-1.49%) |
Jul 14, 2010 | 7.578 | 7.583 | 7.476 | 7.558 | 227,418 | -0.06(-0.74%) |
Jul 13, 2010 | 7.527 | 7.655 | 7.522 | 7.614 | 253,249 | +0.18(+2.48%) |
Jul 12, 2010 | 7.410 | 7.445 | 7.338 | 7.430 | 106,515,440 | +0.01(+0.14%) |
Jul 09, 2010 | 7.420 | 7.433 | 7.284 | 7.420 | 158,566,864 | +0.10(+1.40%) |
Jul 08, 2010 | 7.348 | 7.358 | 7.205 | 7.317 | 86,533 | +0.06(+0.77%) |
Jul 07, 2010 | 7.000 | 7.277 | 6.990 | 7.261 | 214,782,336 | +0.31(+4.41%) |
Jul 06, 2010 | 6.954 | 7.103 | 6.878 | 6.954 | 102,087 | +0.04(+0.59%) |
Jul 02, 2010 | 6.913 | 7.057 | 6.857 | 6.913 | 130,809,784 | -0.08(-1.17%) |
Jul 01, 2010 | 7.052 | 7.108 | 6.824 | 6.995 | 261,366,096 | -0.07(-0.94%) |
Jun 30, 2010 | 7.138 | 7.220 | 7.031 | 7.062 | 26,961 | -0.09(-1.22%) |
Jun 29, 2010 | 7.149 | 7.323 | 7.092 | 7.149 | 1,324,106 | -0.33(-4.48%) |
Jun 25, 2010 | 7.484 | 7.502 | 7.277 | 7.484 | 276,963,968 | +0.20(+2.70%) |
Jun 24, 2010 | 7.374 | 7.438 | 7.256 | 7.287 | 112,511 | -0.13(-1.79%) |
Jun 23, 2010 | 7.461 | 7.497 | 7.375 | 7.420 | 234,163,472 | -0.03(-0.45%) |
Jun 22, 2010 | 7.578 | 7.614 | 7.445 | 7.453 | 370,837 | -0.12(-1.59%) |
Jun 21, 2010 | 7.670 | 7.696 | 7.532 | 7.573 | 167,535,904 | -0.01(-0.13%) |
Jun 18, 2010 | 7.583 | 7.599 | 7.527 | 7.583 | 130,570,656 | +0.06(+0.75%) |
Jun 17, 2010 | 7.557 | 7.567 | 7.445 | 7.527 | 141,534,096 | -0.01(-0.14%) |
Jun 16, 2010 | 7.486 | 7.577 | 7.456 | 7.537 | 17,300 | +0.00(+0.05%) |
Jun 15, 2010 | 7.404 | 7.547 | 7.359 | 7.533 | 48,896 | +0.17(+2.37%) |
Jun 14, 2010 | 7.450 | 7.486 | 7.348 | 7.359 | 178,059,888 | -0.03(-0.41%) |
Jun 11, 2010 | 7.297 | 7.415 | 7.277 | 7.389 | 105,932,368 | +0.02(+0.28%) |
Jun 10, 2010 | 7.241 | 7.384 | 7.189 | 7.369 | 168,133 | +0.23(+3.28%) |
Jun 09, 2010 | 7.262 | 7.318 | 7.104 | 7.134 | 244,768,448 | -0.08(-1.06%) |
Jun 08, 2010 | 7.104 | 7.216 | 6.977 | 7.211 | 167,848 | +0.15(+2.09%) |
Jun 07, 2010 | 7.236 | 7.272 | 7.037 | 7.063 | 204,256,272 | -0.14(-1.98%) |
Jun 04, 2010 | 7.206 | 7.394 | 7.170 | 7.206 | 234,361,152 | -0.36(-4.71%) |
Jun 03, 2010 | 7.577 | 7.593 | 7.425 | 7.562 | 201,183,856 | +0.02(+0.20%) |
Jun 02, 2010 | 7.394 | 7.547 | 7.323 | 7.547 | 130,394 | +0.23(+3.13%) |
Jun 01, 2010 | 7.394 | 7.501 | 7.308 | 7.318 | 85,557 | -0.16(-2.11%) |
May 28, 2010 | 7.476 | 7.628 | 7.448 | 7.476 | 250,364,656 | -0.17(-2.20%) |
May 27, 2010 | 7.471 | 7.649 | 7.427 | 7.644 | 239,535,472 | +0.33(+4.53%) |
May 26, 2010 | 7.481 | 7.496 | 7.272 | 7.313 | 330,884 | -0.05(-0.69%) |
May 25, 2010 | 7.094 | 7.369 | 7.048 | 7.364 | 1,181,962 | +0.07(+0.91%) |
May 24, 2010 | 7.547 | 7.547 | 7.287 | 7.297 | 211,616,400 | -0.21(-2.85%) |
May 21, 2010 | 7.104 | 7.607 | 7.104 | 7.511 | 409,551,712 | +0.26(+3.55%) |
May 20, 2010 | 7.318 | 7.471 | 7.241 | 7.254 | 531,081 | -0.35(-4.65%) |
May 19, 2010 | 7.524 | 7.684 | 7.455 | 7.608 | 450,495,488 | +0.01(+0.13%) |
May 18, 2010 | 7.914 | 7.919 | 7.542 | 7.598 | 286,327 | -0.22(-2.86%) |
May 17, 2010 | 7.817 | 7.888 | 7.633 | 7.822 | 343,234,912 | +0.01(+0.07%) |
May 14, 2010 | 7.817 | 7.939 | 7.736 | 7.817 | 296,096,768 | -0.21(-2.60%) |
May 13, 2010 | 8.148 | 8.168 | 8.026 | 8.026 | 187,356,096 | -0.15(-1.81%) |
May 12, 2010 | 8.133 | 8.178 | 8.066 | 8.173 | 172,347,088 | +0.09(+1.13%) |
May 11, 2010 | 8.163 | 8.214 | 8.046 | 8.082 | 38,186 | -0.03(-0.38%) |
May 10, 2010 | 8.038 | 8.138 | 7.980 | 8.113 | 351,224,064 | +0.43(+5.57%) |
May 07, 2010 | 7.776 | 7.912 | 7.572 | 7.684 | 692,475,200 | -0.09(-1.11%) |
May 06, 2010 | 7.781 | 8.168 | 7.415 | 7.771 | 912,962 | -0.26(-3.23%) |
May 05, 2010 | 8.107 | 8.250 | 8.021 | 8.030 | 362,376,352 | -0.13(-1.57%) |
May 04, 2010 | 8.265 | 8.290 | 8.107 | 8.158 | 172,814 | -0.23(-2.73%) |
May 03, 2010 | 8.301 | 8.408 | 8.275 | 8.387 | 176,780,112 | +0.16(+1.92%) |
Apr 30, 2010 | 8.392 | 8.418 | 8.214 | 8.229 | 328,849,312 | -0.20(-2.42%) |
Apr 29, 2010 | 8.352 | 8.479 | 8.311 | 8.433 | 244,160,112 | +0.19(+2.29%) |
Apr 28, 2010 | 8.239 | 8.301 | 8.168 | 8.245 | 310,822,496 | +0.12(+1.45%) |
Apr 27, 2010 | 8.318 | 8.413 | 8.107 | 8.127 | 166,902 | -0.28(-3.38%) |
Apr 26, 2010 | 8.540 | 8.540 | 8.392 | 8.411 | 205,560,576 | -0.13(-1.56%) |
Apr 23, 2010 | 8.535 | 8.580 | 8.489 | 8.545 | 173,968,448 | +0.03(+0.30%) |
Apr 22, 2010 | 8.382 | 8.545 | 8.346 | 8.520 | 372,644,480 | +0.05(+0.54%) |
Apr 21, 2010 | 8.530 | 8.606 | 8.377 | 8.474 | 53,505 | -0.05(-0.60%) |
Apr 20, 2010 | 8.479 | 8.525 | 8.428 | 8.525 | 60,725 | +0.11(+1.33%) |
Apr 19, 2010 | 8.234 | 8.428 | 8.224 | 8.413 | 509,610,240 | +0.08(+0.98%) |
Apr 16, 2010 | 8.611 | 8.621 | 8.183 | 8.331 | 747,427,072 | -0.32(-3.65%) |
Apr 15, 2010 | 8.703 | 8.718 | 8.621 | 8.647 | 162,083,808 | -0.04(-0.41%) |
Apr 14, 2010 | 8.570 | 8.688 | 8.560 | 8.683 | 247,615,920 | +0.22(+2.59%) |
Apr 13, 2010 | 8.448 | 8.511 | 8.408 | 8.464 | 136,040,992 | +0.01(+0.06%) |
Apr 12, 2010 | 8.448 | 8.493 | 8.438 | 8.458 | 90,454,544 | +0.04(+0.42%) |
Apr 09, 2010 | 8.423 | 8.443 | 8.372 | 8.423 | 103,656,688 | +0.03(+0.37%) |
Apr 08, 2010 | 8.296 | 8.418 | 8.260 | 8.392 | 137,578,656 | +0.07(+0.80%) |
Apr 07, 2010 | 8.377 | 8.408 | 8.275 | 8.326 | 146,025,984 | -0.03(-0.37%) |
Apr 06, 2010 | 8.265 | 8.377 | 8.250 | 8.357 | 101,079,216 | +0.09(+1.05%) |
Apr 05, 2010 | 8.234 | 8.280 | 8.211 | 8.270 | 88,193,992 | +0.08(+1.00%) |
Apr 01, 2010 | 8.189 | 8.189 | 8.189 | 8.189 | 116,818,112 | +0.07(+0.82%) |
Mar 31, 2010 | 8.056 | 8.153 | 8.051 | 8.122 | 115,602,376 | +0.02(+0.19%) |
Mar 30, 2010 | 8.163 | 8.189 | 8.087 | 8.107 | 94,409,800 | -0.05(-0.62%) |
Mar 29, 2010 | 8.194 | 8.219 | 8.107 | 8.158 | 121,302,720 | +0.01(+0.12%) |
Mar 26, 2010 | 8.171 | 8.250 | 8.102 | 8.148 | 349,312,384 | +0.01(+0.13%) |
Mar 25, 2010 | 8.158 | 8.311 | 8.127 | 8.138 | 240,695,744 | +0.04(+0.44%) |
Mar 24, 2010 | 8.046 | 8.143 | 8.046 | 8.102 | 137,752,096 | +0.01(+0.06%) |
Mar 23, 2010 | 8.051 | 8.102 | 8.005 | 8.097 | 127,606,600 | +0.07(+0.82%) |
Mar 22, 2010 | 7.908 | 8.036 | 7.903 | 8.031 | 125,851,336 | +0.04(+0.51%) |
Mar 19, 2010 | 8.066 | 8.081 | 7.959 | 7.990 | 175,701,520 | -0.03(-0.43%) |
Mar 18, 2010 | 8.055 | 8.065 | 7.974 | 8.024 | 147,364,256 | -0.05(-0.57%) |
Mar 17, 2010 | 8.019 | 8.095 | 8.009 | 8.070 | 182,141,616 | +0.10(+1.21%) |
Mar 16, 2010 | 7.903 | 7.979 | 7.882 | 7.973 | 148,765,408 | +0.10(+1.22%) |
Mar 15, 2010 | 7.806 | 7.892 | 7.801 | 7.877 | 138,370,256 | +0.00(+0.00%) |
Mar 12, 2010 | 7.974 | 7.974 | 7.842 | 7.877 | 200,616,800 | -0.03(-0.38%) |
Mar 11, 2010 | 7.821 | 7.913 | 7.811 | 7.908 | 119,402,512 | +0.07(+0.84%) |
Mar 10, 2010 | 7.806 | 7.887 | 7.791 | 7.842 | 198,427,376 | +0.09(+1.11%) |
Mar 09, 2010 | 7.690 | 7.806 | 7.664 | 7.756 | 176,906,672 | +0.03(+0.33%) |
Mar 08, 2010 | 7.730 | 7.761 | 7.715 | 7.730 | 106,002,128 | +0.02(+0.20%) |
Mar 05, 2010 | 7.609 | 7.730 | 7.598 | 7.715 | 159,685,744 | +0.15(+1.94%) |
Mar 04, 2010 | 7.512 | 7.573 | 7.502 | 7.568 | 104,322,280 | +0.08(+1.01%) |
Mar 03, 2010 | 7.497 | 7.548 | 7.472 | 7.492 | 111,695,120 | +0.01(+0.07%) |
Mar 02, 2010 | 7.482 | 7.558 | 7.477 | 7.487 | 113,999,704 | +0.03(+0.34%) |
Mar 01, 2010 | 7.467 | 7.482 | 7.415 | 7.462 | 104,912,960 | +0.02(+0.27%) |
Feb 26, 2010 | 7.396 | 7.467 | 7.355 | 7.441 | 208,118,528 | +0.05(+0.62%) |
Feb 25, 2010 | 7.315 | 7.406 | 7.269 | 7.396 | 208,392,032 | -0.02(-0.21%) |
Feb 24, 2010 | 7.294 | 7.426 | 7.294 | 7.411 | 139,772,256 | +0.12(+1.67%) |
Feb 23, 2010 | 7.391 | 7.446 | 7.264 | 7.289 | 231,603,552 | -0.14(-1.84%) |
Feb 22, 2010 | 7.355 | 7.467 | 7.345 | 7.426 | 137,994,992 | +0.10(+1.31%) |
Feb 19, 2010 | 7.244 | 7.355 | 7.239 | 7.330 | 116,406,456 | +0.04(+0.56%) |
Feb 18, 2010 | 7.213 | 7.309 | 7.208 | 7.289 | 117,941,664 | +0.05(+0.63%) |
Feb 17, 2010 | 7.274 | 7.274 | 7.208 | 7.244 | 129,926,776 | +0.03(+0.35%) |
Feb 16, 2010 | 7.122 | 7.228 | 7.076 | 7.218 | 216,039,424 | +0.15(+2.08%) |
Feb 12, 2010 | 6.985 | 7.071 | 7.071 | 7.071 | 247,368,352 | +0.01(+0.07%) |
Feb 11, 2010 | 7.051 | 7.102 | 6.882 | 7.066 | 147,745,344 | +0.02(+0.22%) |
Feb 10, 2010 | 7.005 | 7.127 | 6.960 | 7.051 | 248,625,760 | +0.06(+0.80%) |
Feb 09, 2010 | 7.010 | 7.046 | 6.894 | 6.995 | 304,752,032 | +0.01(+0.07%) |
Feb 08, 2010 | 7.081 | 7.081 | 6.914 | 6.990 | 211,830,128 | -0.08(-1.08%) |
Feb 05, 2010 | 7.026 | 7.086 | 6.848 | 7.066 | 505,159,648 | +0.00(+0.00%) |
Feb 04, 2010 | 7.233 | 7.244 | 6.980 | 7.066 | 426,593,056 | -0.25(-3.40%) |
Feb 03, 2010 | 7.340 | 7.391 | 7.279 | 7.314 | 210,427,456 | -0.06(-0.88%) |
Feb 02, 2010 | 7.315 | 7.401 | 7.285 | 7.379 | 216,552,400 | +0.10(+1.34%) |
Feb 01, 2010 | 7.233 | 7.330 | 7.233 | 7.282 | 248,470,800 | +0.09(+1.30%) |
Jan 29, 2010 | 7.289 | 7.388 | 7.168 | 7.188 | 357,119,232 | -0.05(-0.70%) |
Jan 28, 2010 | 7.330 | 7.365 | 7.147 | 7.239 | 441,420,704 | -0.04(-0.49%) |
Jan 27, 2010 | 7.122 | 7.289 | 7.092 | 7.274 | 407,882,240 | +0.17(+2.43%) |
Jan 26, 2010 | 7.183 | 7.299 | 7.092 | 7.102 | 243,257,264 | -0.13(-1.75%) |
Jan 25, 2010 | 7.289 | 7.320 | 7.157 | 7.228 | 287,497,120 | +0.04(+0.55%) |
Jan 22, 2010 | 7.406 | 7.441 | 7.147 | 7.189 | 418,180,192 | -0.24(-3.26%) |
Jan 21, 2010 | 7.644 | 7.695 | 7.350 | 7.431 | 496,798,240 | -0.22(-2.85%) |
Jan 20, 2010 | 7.619 | 7.700 | 7.568 | 7.649 | 159,195,360 | -0.02(-0.26%) |
Jan 19, 2010 | 7.543 | 7.674 | 7.502 | 7.669 | 160,724,928 | +0.10(+1.27%) |
Jan 15, 2010 | 7.685 | 7.573 | 7.573 | 7.573 | 232,904,912 | -0.16(-2.03%) |
Jan 14, 2010 | 7.669 | 7.756 | 7.649 | 7.730 | 113,534,968 | +0.04(+0.46%) |
Jan 13, 2010 | 7.609 | 7.720 | 7.548 | 7.695 | 161,607,328 | +0.09(+1.13%) |
Jan 12, 2010 | 7.659 | 7.695 | 7.558 | 7.609 | 220,537,376 | -0.11(-1.44%) |
Jan 11, 2010 | 7.791 | 7.796 | 7.674 | 7.720 | 116,583,392 | +0.01(+0.07%) |
Jan 08, 2010 | 7.720 | 7.761 | 7.654 | 7.715 | 179,292,432 | -0.05(-0.59%) |
Jan 07, 2010 | 7.614 | 7.806 | 7.598 | 7.761 | 188,895,504 | +0.16(+2.13%) |
Jan 06, 2010 | 7.578 | 7.629 | 7.522 | 7.598 | 120,983,440 | +0.02(+0.20%) |
Jan 05, 2010 | 7.436 | 7.583 | 7.426 | 7.583 | 155,081,824 | +0.14(+1.84%) |