Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 7.439 | 7.572 | 7.420 | 7.537 | 160,273,472 | +0.16(+2.23%) |
Feb 25, 2011 | 7.328 | 7.394 | 7.307 | 7.373 | 155,047,488 | +0.09(+1.21%) |
Feb 24, 2011 | 7.456 | 7.472 | 7.269 | 7.285 | 328,860,704 | -0.25(-3.26%) |
Feb 23, 2011 | 8.332 | 7.553 | 7.354 | 7.530 | 559,544,000 | -0.80(-9.62%) |
Feb 22, 2011 | 8.218 | 8.387 | 8.166 | 8.332 | 176,876,368 | -0.08(-0.90%) |
Feb 18, 2011 | 8.430 | 8.430 | 8.353 | 8.408 | 78,341,960 | +0.01(+0.10%) |
Feb 17, 2011 | 8.408 | 8.429 | 8.339 | 8.399 | 56,908,032 | -0.06(-0.76%) |
Feb 16, 2011 | 8.377 | 8.486 | 8.354 | 8.463 | 86,862,896 | +0.17(+2.08%) |
Feb 15, 2011 | 8.226 | 8.322 | 8.213 | 8.290 | 72,763,360 | -0.06(-0.66%) |
Feb 14, 2011 | 8.370 | 8.410 | 8.303 | 8.346 | 69,412,560 | -0.06(-0.68%) |
Feb 11, 2011 | 8.360 | 8.432 | 8.334 | 8.403 | 83,061,136 | -0.01(-0.12%) |
Feb 10, 2011 | 8.372 | 8.532 | 8.318 | 8.413 | 133,985,176 | -0.04(-0.49%) |
Feb 09, 2011 | 8.303 | 8.455 | 8.290 | 8.455 | 111,717,064 | +0.14(+1.66%) |
Feb 08, 2011 | 8.308 | 8.334 | 8.251 | 8.316 | 57,304,112 | +0.00(+0.00%) |
Feb 07, 2011 | 8.242 | 8.365 | 8.225 | 8.316 | 100,662,416 | +0.12(+1.50%) |
Feb 04, 2011 | 8.168 | 8.210 | 8.133 | 8.194 | 64,913,628 | +0.03(+0.40%) |
Feb 03, 2011 | 8.080 | 8.202 | 8.028 | 8.161 | 90,407,512 | +0.06(+0.75%) |
Feb 02, 2011 | 8.024 | 8.128 | 8.021 | 8.100 | 67,964,272 | +0.06(+0.80%) |
Feb 01, 2011 | 7.960 | 8.050 | 7.929 | 8.036 | 83,879,224 | +0.14(+1.82%) |
Jan 31, 2011 | 7.845 | 7.898 | 7.796 | 7.893 | 123,933,720 | +0.03(+0.40%) |
Jan 28, 2011 | 8.061 | 8.066 | 7.836 | 7.862 | 119,515,376 | -0.21(-2.63%) |
Jan 27, 2011 | 8.116 | 8.116 | 8.047 | 8.074 | 83,321,744 | -0.02(-0.30%) |
Jan 26, 2011 | 8.112 | 8.168 | 8.045 | 8.099 | 83,377,744 | -0.03(-0.42%) |
Jan 25, 2011 | 8.251 | 8.263 | 8.099 | 8.133 | 102,262,920 | -0.01(-0.17%) |
Jan 24, 2011 | 8.066 | 8.221 | 8.061 | 8.147 | 98,119,576 | -0.01(-0.15%) |
Jan 21, 2011 | 8.111 | 8.230 | 8.090 | 8.159 | 172,567,616 | +0.08(+0.96%) |
Jan 20, 2011 | 7.960 | 8.083 | 7.905 | 8.081 | 124,636,128 | +0.08(+0.99%) |
Jan 19, 2011 | 7.986 | 8.030 | 7.960 | 8.002 | 95,616,592 | -0.00(-0.04%) |
Jan 18, 2011 | 7.971 | 8.019 | 7.960 | 8.005 | 85,416,104 | +0.02(+0.19%) |
Jan 14, 2011 | 7.898 | 8.016 | 7.878 | 7.990 | 88,820,144 | +0.10(+1.31%) |
Jan 13, 2011 | 7.855 | 7.919 | 7.827 | 7.886 | 75,937,904 | +0.00(+0.02%) |
Jan 12, 2011 | 7.859 | 7.897 | 7.821 | 7.884 | 83,238,664 | +0.04(+0.46%) |
Jan 11, 2011 | 7.812 | 7.957 | 7.808 | 7.848 | 144,635,136 | +0.10(+1.27%) |
Jan 10, 2011 | 7.750 | 7.783 | 7.700 | 7.750 | 75,101,144 | -0.04(-0.51%) |
Jan 07, 2011 | 7.724 | 7.841 | 7.724 | 7.789 | 128,918,776 | +0.09(+1.14%) |
Jan 06, 2011 | 7.639 | 7.767 | 7.632 | 7.702 | 111,171,864 | +0.07(+0.86%) |
Jan 05, 2011 | 7.520 | 7.639 | 7.497 | 7.636 | 114,317,264 | +0.10(+1.31%) |
Jan 04, 2011 | 7.475 | 7.561 | 7.430 | 7.537 | 112,416,400 | +0.07(+1.00%) |
Jan 03, 2011 | 7.294 | 7.513 | 7.294 | 7.463 | 112,135,928 | +0.19(+2.61%) |
Dec 31, 2010 | 7.288 | 7.321 | 7.228 | 7.273 | 43,260,620 | -0.03(-0.38%) |
Dec 30, 2010 | 7.320 | 7.335 | 7.283 | 7.301 | 39,213,320 | -0.01(-0.14%) |
Dec 29, 2010 | 7.306 | 7.363 | 7.299 | 7.311 | 50,072,168 | +0.01(+0.17%) |
Dec 28, 2010 | 7.254 | 7.340 | 7.245 | 7.299 | 60,223,672 | +0.07(+1.03%) |
Dec 27, 2010 | 7.168 | 7.252 | 7.164 | 7.225 | 37,937,084 | +0.01(+0.19%) |
Dec 23, 2010 | 7.143 | 7.242 | 7.133 | 7.211 | 49,217,448 | +0.04(+0.63%) |
Dec 22, 2010 | 7.207 | 7.225 | 7.151 | 7.166 | 85,101,768 | -0.07(-1.03%) |
Dec 21, 2010 | 7.214 | 7.273 | 7.211 | 7.240 | 86,839,832 | -0.02(-0.26%) |
Dec 20, 2010 | 7.209 | 7.273 | 7.207 | 7.259 | 89,187,656 | +0.01(+0.14%) |
Dec 17, 2010 | 7.247 | 7.288 | 7.200 | 7.249 | 140,274,640 | +0.00(+0.02%) |
Dec 16, 2010 | 7.105 | 7.257 | 7.083 | 7.247 | 131,236,440 | +0.12(+1.75%) |
Dec 15, 2010 | 7.161 | 7.188 | 7.121 | 7.123 | 76,938,864 | -0.05(-0.75%) |
Dec 14, 2010 | 7.202 | 7.231 | 7.130 | 7.176 | 81,917,408 | -0.02(-0.26%) |
Dec 13, 2010 | 7.266 | 7.287 | 7.174 | 7.195 | 150,377,296 | -0.17(-2.28%) |
Dec 10, 2010 | 7.332 | 7.370 | 7.288 | 7.363 | 97,513,576 | +0.01(+0.19%) |
Dec 09, 2010 | 7.390 | 7.390 | 7.290 | 7.349 | 96,478,760 | -0.02(-0.28%) |
Dec 08, 2010 | 7.307 | 7.380 | 7.283 | 7.370 | 70,830,408 | +0.08(+1.11%) |
Dec 07, 2010 | 7.454 | 7.465 | 7.271 | 7.288 | 127,348,512 | -0.08(-1.03%) |
Dec 06, 2010 | 7.349 | 7.472 | 7.344 | 7.364 | 69,316,608 | -0.07(-0.93%) |
Dec 03, 2010 | 7.345 | 7.475 | 7.345 | 7.434 | 102,230,152 | -0.01(-0.19%) |
Dec 02, 2010 | 7.333 | 7.458 | 7.328 | 7.447 | 96,163,880 | +0.09(+1.27%) |
Dec 01, 2010 | 7.342 | 7.418 | 7.313 | 7.354 | 119,663,528 | +0.11(+1.53%) |
Nov 30, 2010 | 7.225 | 7.330 | 7.221 | 7.244 | 135,259,520 | -0.12(-1.57%) |
Nov 29, 2010 | 7.356 | 7.387 | 7.269 | 7.359 | 119,372,456 | -0.10(-1.39%) |
Nov 26, 2010 | 7.439 | 7.497 | 7.434 | 7.463 | 57,292,372 | -0.09(-1.25%) |
Nov 24, 2010 | 7.593 | 7.557 | 7.557 | 7.557 | 161,507,840 | -0.07(-0.92%) |
Nov 23, 2010 | 7.598 | 7.677 | 7.447 | 7.627 | 298,202,816 | +0.16(+2.08%) |
Nov 22, 2010 | 7.420 | 7.478 | 7.282 | 7.472 | 191,491,872 | +0.13(+1.79%) |
Nov 19, 2010 | 7.216 | 7.349 | 7.204 | 7.340 | 117,458,616 | +0.14(+1.92%) |
Nov 18, 2010 | 7.107 | 7.231 | 7.088 | 7.202 | 115,003,680 | +0.12(+1.76%) |
Nov 17, 2010 | 7.218 | 7.276 | 7.043 | 7.078 | 165,935,120 | -0.14(-1.99%) |
Nov 16, 2010 | 7.299 | 7.323 | 7.159 | 7.221 | 129,564,552 | -0.13(-1.74%) |
Nov 15, 2010 | 7.311 | 7.430 | 7.297 | 7.349 | 83,684,880 | +0.06(+0.78%) |
Nov 12, 2010 | 7.380 | 7.425 | 7.259 | 7.292 | 105,524,176 | -0.15(-2.06%) |
Nov 11, 2010 | 7.565 | 7.596 | 7.382 | 7.446 | 141,413,904 | -0.18(-2.40%) |
Nov 10, 2010 | 7.689 | 7.691 | 7.556 | 7.629 | 76,744,776 | +0.01(+0.09%) |
Nov 09, 2010 | 7.712 | 7.713 | 7.591 | 7.622 | 88,103,248 | +0.06(+0.73%) |
Nov 08, 2010 | 7.537 | 7.685 | 7.516 | 7.567 | 91,001,824 | +0.01(+0.18%) |
Nov 05, 2010 | 7.589 | 7.618 | 7.491 | 7.553 | 90,408,400 | -0.06(-0.79%) |
Nov 04, 2010 | 7.624 | 7.698 | 7.568 | 7.613 | 125,097,256 | +0.04(+0.59%) |
Nov 03, 2010 | 7.402 | 7.601 | 7.399 | 7.568 | 128,687,680 | +0.16(+2.10%) |
Nov 02, 2010 | 7.385 | 7.427 | 7.364 | 7.413 | 66,849,876 | +0.07(+0.99%) |
Nov 01, 2010 | 7.285 | 7.385 | 7.268 | 7.340 | 74,659,824 | +0.08(+1.07%) |
Oct 29, 2010 | 7.332 | 7.373 | 7.235 | 7.263 | 105,279,832 | -0.11(-1.45%) |
Oct 28, 2010 | 7.354 | 7.394 | 7.283 | 7.370 | 87,756,456 | +0.05(+0.64%) |
Oct 27, 2010 | 7.351 | 7.401 | 7.249 | 7.323 | 108,527,704 | -0.08(-1.14%) |
Oct 25, 2010 | 7.421 | 7.468 | 7.352 | 7.408 | 76,266,768 | +0.00(+0.02%) |
Oct 22, 2010 | 7.320 | 7.421 | 7.306 | 7.406 | 59,655,704 | +0.08(+1.11%) |
Oct 21, 2010 | 7.406 | 7.423 | 7.242 | 7.325 | 115,263,496 | -0.07(-0.98%) |
Oct 20, 2010 | 7.428 | 7.472 | 7.387 | 7.397 | 106,317,864 | -0.00(-0.02%) |
Oct 19, 2010 | 7.408 | 7.454 | 7.349 | 7.399 | 120,328,200 | -0.08(-1.13%) |
Oct 18, 2010 | 7.375 | 7.510 | 7.342 | 7.484 | 106,907,232 | +0.09(+1.17%) |
Oct 15, 2010 | 7.323 | 7.401 | 7.276 | 7.397 | 136,836,688 | +0.12(+1.64%) |
Oct 14, 2010 | 7.290 | 7.314 | 7.221 | 7.278 | 86,600,360 | -0.01(-0.19%) |
Oct 13, 2010 | 7.178 | 7.349 | 7.178 | 7.292 | 142,503,712 | +0.15(+2.08%) |
Oct 12, 2010 | 7.114 | 7.178 | 7.064 | 7.143 | 86,715,464 | +0.06(+0.85%) |
Oct 11, 2010 | 7.126 | 7.150 | 7.052 | 7.083 | 74,688,056 | -0.03(-0.36%) |
Oct 08, 2010 | 7.109 | 7.135 | 7.028 | 7.109 | 109,000,792 | +0.06(+0.83%) |
Oct 07, 2010 | 7.062 | 7.079 | 6.990 | 7.050 | 44,167 | +0.01(+0.17%) |
Oct 06, 2010 | 7.092 | 7.121 | 6.986 | 7.038 | 149,873,472 | -0.02(-0.24%) |
Oct 05, 2010 | 7.090 | 7.095 | 6.972 | 7.055 | 331,386 | +0.03(+0.49%) |
Oct 04, 2010 | 7.059 | 7.124 | 6.979 | 7.021 | 133,080,760 | -0.02(-0.32%) |
Oct 01, 2010 | 7.043 | 7.133 | 6.953 | 7.043 | 364,603,136 | -0.23(-3.10%) |
Sep 30, 2010 | 7.267 | 7.454 | 7.207 | 7.268 | 3,769,021 | -0.08(-1.07%) |
Sep 29, 2010 | 7.250 | 7.383 | 7.238 | 7.347 | 243,845 | +0.16(+2.16%) |
Sep 28, 2010 | 7.149 | 7.228 | 7.083 | 7.192 | 377,834 | +0.06(+0.90%) |
Sep 27, 2010 | 7.079 | 7.214 | 7.067 | 7.128 | 133,434,168 | +0.05(+0.68%) |
Sep 24, 2010 | 7.111 | 7.204 | 7.060 | 7.079 | 142,115,920 | +0.14(+2.07%) |
Sep 23, 2010 | 6.936 | 7.026 | 6.753 | 6.936 | 132,602,304 | +0.10(+1.52%) |
Sep 22, 2010 | 6.857 | 6.881 | 6.737 | 6.832 | 124,205,504 | -0.06(-0.93%) |
Sep 21, 2010 | 6.832 | 7.000 | 6.806 | 6.896 | 12,300 | +0.09(+1.35%) |
Sep 20, 2010 | 6.781 | 6.834 | 6.765 | 6.805 | 128,433,008 | +0.04(+0.64%) |
Sep 17, 2010 | 6.762 | 7.017 | 6.755 | 6.762 | 204,915,760 | -0.08(-1.21%) |
Sep 15, 2010 | 6.789 | 6.917 | 6.762 | 6.844 | 139,713,024 | +0.06(+0.84%) |
Sep 14, 2010 | 6.591 | 6.920 | 6.591 | 6.787 | 79,141 | +0.17(+2.64%) |
Sep 13, 2010 | 6.642 | 6.658 | 6.559 | 6.613 | 195,746,144 | +0.00(+0.00%) |
Sep 10, 2010 | 6.699 | 6.708 | 6.578 | 6.613 | 131,899,448 | -0.09(-1.39%) |
Sep 09, 2010 | 6.789 | 6.796 | 6.665 | 6.706 | 1,157 | +0.00(+0.03%) |
Sep 08, 2010 | 6.786 | 6.841 | 6.608 | 6.705 | 266,658 | -0.19(-2.78%) |
Sep 07, 2010 | 6.867 | 6.938 | 6.860 | 6.896 | 281,083 | -0.07(-1.04%) |
Sep 03, 2010 | 6.924 | 6.995 | 6.924 | 6.969 | 104,862,368 | +0.11(+1.66%) |
Sep 02, 2010 | 6.765 | 6.855 | 6.755 | 6.855 | 129,248 | +0.08(+1.20%) |
Sep 01, 2010 | 6.737 | 6.781 | 6.691 | 6.774 | 128,943,136 | +0.14(+2.11%) |
Aug 31, 2010 | 6.599 | 6.734 | 6.570 | 6.634 | 222,907 | -0.06(-0.88%) |
Aug 30, 2010 | 6.717 | 6.822 | 6.660 | 6.692 | 175,471,568 | +0.13(+2.04%) |
Aug 27, 2010 | 6.545 | 6.660 | 6.447 | 6.559 | 215,210,640 | -0.05(-0.82%) |
Aug 26, 2010 | 6.615 | 6.677 | 6.580 | 6.613 | 70,296 | +0.01(+0.10%) |
Aug 25, 2010 | 6.589 | 6.663 | 6.570 | 6.606 | 44,028 | -0.06(-0.88%) |
Aug 24, 2010 | 6.665 | 6.713 | 6.623 | 6.665 | 285,418 | -0.08(-1.18%) |
Aug 23, 2010 | 6.900 | 6.910 | 6.670 | 6.744 | 216,572,336 | -0.14(-2.03%) |
Aug 20, 2010 | 6.995 | 7.012 | 6.794 | 6.884 | 224,916,704 | -0.16(-2.23%) |
Aug 19, 2010 | 7.190 | 7.204 | 6.967 | 7.041 | 587,300 | -0.10(-1.45%) |
Aug 18, 2010 | 7.109 | 7.188 | 7.064 | 7.145 | 80,015 | +0.09(+1.32%) |
Aug 17, 2010 | 7.081 | 7.143 | 7.035 | 7.052 | 127,963 | +0.05(+0.67%) |
Aug 16, 2010 | 6.998 | 7.098 | 6.971 | 7.005 | 132,390,392 | +0.02(+0.25%) |
Aug 13, 2010 | 6.988 | 7.079 | 6.953 | 6.988 | 170,610,384 | +0.05(+0.77%) |
Aug 12, 2010 | 6.950 | 6.991 | 6.901 | 6.934 | 304,735,136 | -0.11(-1.55%) |
Aug 11, 2010 | 7.269 | 7.282 | 7.024 | 7.043 | 334,246,848 | -0.35(-4.77%) |
Aug 10, 2010 | 7.392 | 7.425 | 7.283 | 7.396 | 184,749 | +0.02(+0.21%) |
Aug 09, 2010 | 7.510 | 7.573 | 7.330 | 7.380 | 1,161,401,984 | +0.15(+2.08%) |
Aug 06, 2010 | 7.254 | 8.002 | 7.230 | 7.230 | 169,509,920 | -0.78(-9.71%) |
Aug 05, 2010 | 8.066 | 8.066 | 7.950 | 8.007 | 78,070,096 | -0.07(-0.90%) |
Aug 04, 2010 | 8.192 | 8.240 | 8.059 | 8.080 | 13,313 | -0.10(-1.25%) |
Aug 03, 2010 | 8.199 | 8.230 | 8.133 | 8.182 | 7,525 | -0.03(-0.42%) |
Aug 02, 2010 | 8.049 | 8.258 | 8.016 | 8.216 | 73,979,904 | +0.26(+3.30%) |
Jul 30, 2010 | 7.954 | 8.054 | 7.897 | 7.954 | 72,983,648 | -0.06(-0.80%) |
Jul 29, 2010 | 8.225 | 8.235 | 8.002 | 8.017 | 8,682 | -0.20(-2.44%) |
Jul 28, 2010 | 8.218 | 8.240 | 8.107 | 8.218 | 11,426 | +0.00(+0.00%) |
Jul 27, 2010 | 8.218 | 8.263 | 8.081 | 8.218 | 36,485 | +0.17(+2.15%) |
Jul 26, 2010 | 7.964 | 8.047 | 7.950 | 8.045 | 93,822,952 | +0.07(+0.91%) |
Jul 23, 2010 | 7.943 | 8.023 | 7.897 | 7.973 | 109,599,104 | +0.01(+0.17%) |
Jul 22, 2010 | 7.917 | 7.974 | 7.900 | 7.959 | 9,261 | +0.10(+1.30%) |
Jul 21, 2010 | 8.052 | 8.076 | 7.821 | 7.857 | 102,566,592 | -0.20(-2.42%) |
Jul 20, 2010 | 8.052 | 8.062 | 7.874 | 8.052 | 91,927,568 | -0.01(-0.15%) |
Jul 19, 2010 | 8.016 | 8.111 | 7.969 | 8.064 | 61,415,652 | +0.08(+1.04%) |
Jul 16, 2010 | 7.981 | 8.187 | 7.964 | 7.981 | 77,373,720 | -0.17(-2.04%) |
Jul 15, 2010 | 8.157 | 8.211 | 8.059 | 8.147 | 69,291,152 | -0.03(-0.38%) |
Jul 14, 2010 | 8.130 | 8.287 | 8.123 | 8.178 | 28,943 | +0.10(+1.22%) |
Jul 13, 2010 | 8.080 | 8.123 | 7.931 | 8.080 | 275,404 | +0.19(+2.39%) |
Jul 12, 2010 | 7.777 | 7.909 | 7.777 | 7.891 | 60,952,092 | +0.07(+0.95%) |
Jul 09, 2010 | 7.817 | 7.860 | 7.772 | 7.817 | 73,802,440 | -0.04(-0.51%) |
Jul 08, 2010 | 7.846 | 7.876 | 7.755 | 7.857 | 3,473 | +0.09(+1.16%) |
Jul 07, 2010 | 7.468 | 7.784 | 7.454 | 7.767 | 106,035,776 | +0.31(+4.15%) |
Jul 06, 2010 | 7.492 | 7.613 | 7.392 | 7.458 | 43,680 | +0.06(+0.84%) |
Jul 02, 2010 | 7.396 | 7.456 | 7.308 | 7.396 | 96,901,048 | -0.00(-0.05%) |
Jul 01, 2010 | 7.399 | 7.523 | 7.328 | 7.399 | 123,838,472 | -0.08(-1.04%) |
Jun 30, 2010 | 7.477 | 7.641 | 7.451 | 7.477 | 148,871 | -0.16(-2.10%) |
Jun 29, 2010 | 7.834 | 7.891 | 7.605 | 7.637 | 5,325 | -0.30(-3.72%) |
Jun 25, 2010 | 7.933 | 8.012 | 7.834 | 7.933 | 139,052,048 | +0.01(+0.07%) |
Jun 24, 2010 | 7.928 | 8.083 | 7.905 | 7.928 | 171,377 | -0.17(-2.13%) |
Jun 23, 2010 | 8.093 | 8.188 | 8.033 | 8.100 | 74,183,904 | +0.02(+0.26%) |
Jun 22, 2010 | 8.209 | 8.292 | 8.068 | 8.080 | 77,885 | -0.13(-1.56%) |
Jun 21, 2010 | 8.356 | 8.379 | 8.156 | 8.207 | 73,426,960 | -0.08(-0.98%) |
Jun 18, 2010 | 8.289 | 8.399 | 8.282 | 8.289 | 109,196,600 | -0.04(-0.54%) |
Jun 17, 2010 | 8.325 | 8.365 | 8.152 | 8.334 | 1,157 | +0.04(+0.48%) |
Jun 16, 2010 | 8.294 | 8.322 | 8.150 | 8.294 | 104,865,296 | +0.01(+0.06%) |
Jun 15, 2010 | 8.289 | 8.304 | 8.123 | 8.289 | 23,339 | +0.19(+2.35%) |
Jun 14, 2010 | 8.270 | 8.330 | 8.090 | 8.099 | 83,185,936 | -0.05(-0.66%) |
Jun 11, 2010 | 7.983 | 8.168 | 7.967 | 8.152 | 66,557,732 | +0.12(+1.48%) |
Jun 10, 2010 | 8.033 | 8.054 | 7.933 | 8.033 | 133,994 | +0.19(+2.40%) |
Jun 09, 2010 | 7.957 | 8.031 | 7.810 | 7.845 | 110,451,048 | -0.08(-1.02%) |
Jun 08, 2010 | 7.833 | 7.941 | 7.779 | 7.926 | 1,736 | +0.11(+1.42%) |
Jun 07, 2010 | 7.978 | 8.024 | 7.810 | 7.815 | 89,683,848 | -0.14(-1.76%) |
Jun 04, 2010 | 7.955 | 8.137 | 7.910 | 7.955 | 108,211,480 | -0.25(-3.01%) |
Jun 03, 2010 | 8.197 | 8.244 | 8.131 | 8.202 | 97,473,832 | +0.04(+0.44%) |
Jun 02, 2010 | 8.166 | 8.178 | 7.947 | 8.166 | 143,229,104 | +0.29(+3.71%) |
Jun 01, 2010 | 7.921 | 8.045 | 7.860 | 7.874 | 578 | -0.07(-0.93%) |
May 28, 2010 | 7.948 | 8.131 | 7.905 | 7.948 | 110,778,800 | -0.16(-1.98%) |
May 27, 2010 | 8.011 | 8.135 | 8.007 | 8.109 | 103,841,504 | +0.21(+2.67%) |
May 26, 2010 | 7.992 | 8.076 | 7.876 | 7.898 | 2,894 | -0.02(-0.28%) |
May 25, 2010 | 7.694 | 7.929 | 7.630 | 7.921 | 5,499 | +0.03(+0.35%) |
May 24, 2010 | 7.995 | 8.116 | 7.884 | 7.893 | 104,635,544 | -0.15(-1.91%) |
May 21, 2010 | 7.767 | 8.087 | 7.739 | 8.047 | 161,059,840 | +0.13(+1.70%) |
May 20, 2010 | 7.876 | 8.078 | 7.841 | 7.912 | 33,556 | -0.21(-2.55%) |
May 19, 2010 | 8.277 | 8.318 | 8.005 | 8.119 | 187,109,408 | +0.04(+0.45%) |
May 18, 2010 | 8.335 | 8.341 | 8.061 | 8.083 | 1,530,792 | -0.13(-1.54%) |
May 17, 2010 | 8.197 | 8.239 | 8.057 | 8.209 | 98,141,696 | +0.02(+0.19%) |
May 14, 2010 | 8.194 | 8.327 | 8.049 | 8.194 | 150,277,056 | -0.22(-2.65%) |
May 13, 2010 | 8.558 | 8.638 | 8.398 | 8.417 | 636 | -0.04(-0.46%) |
May 12, 2010 | 8.411 | 8.613 | 8.399 | 8.455 | 102,361,328 | +0.09(+1.08%) |
May 11, 2010 | 8.530 | 8.539 | 8.330 | 8.365 | 8,682 | -0.12(-1.38%) |
May 10, 2010 | 8.499 | 8.515 | 8.430 | 8.482 | 136,026,800 | +0.41(+5.07%) |
May 07, 2010 | 8.309 | 8.344 | 7.879 | 8.073 | 223,631,776 | -0.28(-3.35%) |
May 06, 2010 | 8.344 | 8.981 | 7.245 | 8.353 | 56,386 | -0.34(-3.89%) |
May 05, 2010 | 8.745 | 8.830 | 8.664 | 8.690 | 81,221,152 | -0.06(-0.66%) |
May 04, 2010 | 9.018 | 9.026 | 8.689 | 8.748 | 5,273 | -0.36(-3.93%) |
May 03, 2010 | 8.990 | 9.147 | 8.981 | 9.106 | 67,541,168 | +0.13(+1.42%) |
Apr 30, 2010 | 9.156 | 9.222 | 8.969 | 8.978 | 91,067,536 | -0.16(-1.72%) |
Apr 29, 2010 | 9.089 | 9.156 | 9.078 | 9.135 | 113,022,528 | -0.07(-0.75%) |
Apr 28, 2010 | 9.175 | 9.249 | 9.173 | 9.204 | 93,042,424 | +0.01(+0.06%) |
Apr 27, 2010 | 9.332 | 9.372 | 9.175 | 9.199 | 84,239,912 | -0.17(-1.86%) |
Apr 26, 2010 | 9.317 | 9.432 | 9.298 | 9.374 | 70,031,272 | +0.06(+0.67%) |
Apr 23, 2010 | 9.218 | 9.313 | 9.161 | 9.311 | 56,634,728 | +0.10(+1.11%) |
Apr 22, 2010 | 9.211 | 9.246 | 9.071 | 9.209 | 71,728,808 | -0.07(-0.73%) |
Apr 21, 2010 | 9.277 | 9.334 | 9.199 | 9.277 | 591,190 | +0.02(+0.26%) |
Apr 20, 2010 | 9.303 | 9.327 | 9.218 | 9.253 | 70,921,320 | -0.01(-0.15%) |
Apr 19, 2010 | 9.234 | 9.282 | 9.164 | 9.266 | 62,117,768 | -0.02(-0.20%) |
Apr 16, 2010 | 9.337 | 9.458 | 9.247 | 9.285 | 90,467,368 | -0.08(-0.89%) |
Apr 15, 2010 | 9.363 | 9.382 | 9.251 | 9.368 | 81,844,872 | -0.05(-0.53%) |
Apr 14, 2010 | 9.332 | 9.439 | 9.320 | 9.418 | 69,601,992 | +0.13(+1.38%) |
Apr 13, 2010 | 9.310 | 9.325 | 9.253 | 9.291 | 46,954,492 | -0.02(-0.19%) |
Apr 12, 2010 | 9.292 | 9.329 | 9.289 | 9.308 | 48,938,364 | +0.00(+0.02%) |
Apr 09, 2010 | 9.266 | 9.306 | 9.225 | 9.306 | 43,330,952 | +0.04(+0.45%) |
Apr 08, 2010 | 9.185 | 9.285 | 9.116 | 9.265 | 52,136,832 | +0.06(+0.64%) |
Apr 07, 2010 | 9.284 | 9.301 | 9.149 | 9.206 | 69,907,040 | -0.10(-1.06%) |
Apr 06, 2010 | 9.273 | 9.323 | 9.218 | 9.304 | 56,059,564 | +0.02(+0.22%) |
Apr 05, 2010 | 9.204 | 9.320 | 9.189 | 9.284 | 57,198,648 | +0.09(+0.94%) |
Apr 01, 2010 | 18.45 | 9.197 | 9.197 | 9.197 | 68,091,992 | +0.02(+0.17%) |
Mar 31, 2010 | 9.137 | 9.223 | 9.125 | 9.182 | 74,416,824 | -0.02(-0.21%) |
Mar 30, 2010 | 9.144 | 9.220 | 9.144 | 9.201 | 58,714,820 | +0.05(+0.55%) |
Mar 29, 2010 | 9.228 | 9.265 | 9.139 | 9.151 | 59,245,552 | -0.08(-0.84%) |
Mar 26, 2010 | 9.256 | 9.275 | 9.197 | 9.228 | 82,350,480 | -0.01(-0.15%) |
Mar 25, 2010 | 9.215 | 9.292 | 9.185 | 9.242 | 97,350,080 | +0.08(+0.83%) |
Mar 24, 2010 | 9.151 | 9.194 | 9.120 | 9.166 | 87,532,136 | -0.02(-0.17%) |
Mar 23, 2010 | 9.158 | 9.184 | 9.106 | 9.182 | 55,874,000 | +0.03(+0.38%) |
Mar 22, 2010 | 9.006 | 9.163 | 9.006 | 9.147 | 90,829,704 | +0.08(+0.88%) |
Mar 19, 2010 | 9.123 | 9.147 | 9.019 | 9.068 | 121,099,176 | -0.04(-0.46%) |
Mar 18, 2010 | 9.021 | 9.127 | 9.002 | 9.109 | 81,789,328 | +0.09(+0.96%) |
Mar 17, 2010 | 9.054 | 9.113 | 9.014 | 9.023 | 82,227,368 | -0.02(-0.23%) |
Mar 16, 2010 | 9.035 | 9.063 | 8.999 | 9.044 | 65,445,988 | -0.01(-0.13%) |
Mar 15, 2010 | 9.002 | 9.056 | 8.995 | 9.056 | 59,491,396 | +0.01(+0.11%) |
Mar 12, 2010 | 8.995 | 9.057 | 8.952 | 9.045 | 68,070,824 | +0.06(+0.65%) |
Mar 11, 2010 | 8.938 | 8.988 | 8.876 | 8.987 | 55,405,000 | +0.04(+0.46%) |
Mar 10, 2010 | 8.959 | 8.999 | 8.916 | 8.945 | 67,659,792 | -0.02(-0.19%) |
Mar 09, 2010 | 8.911 | 9.023 | 8.892 | 8.962 | 59,220,464 | +0.03(+0.29%) |
Mar 08, 2010 | 8.923 | 8.980 | 8.911 | 8.937 | 74,578,720 | -0.05(-0.58%) |
Mar 05, 2010 | 8.935 | 9.026 | 8.924 | 8.988 | 89,433,056 | +0.09(+1.01%) |
Mar 04, 2010 | 8.828 | 8.909 | 8.817 | 8.899 | 46,769,448 | +0.07(+0.80%) |
Mar 03, 2010 | 8.829 | 8.871 | 8.810 | 8.828 | 66,296,784 | -0.00(-0.04%) |
Mar 02, 2010 | 8.907 | 8.938 | 8.798 | 8.831 | 86,904,928 | -0.07(-0.81%) |