Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.082 | 7.111 | 7.022 | 7.024 | 93,158,168 | -0.06(-0.80%) |
Mar 30, 2011 | 7.081 | 7.081 | 7.081 | 7.081 | 101,305,792 | +0.03(+0.46%) |
Mar 29, 2011 | 7.178 | 7.202 | 6.446 | 7.048 | 152,388,608 | -0.18(-2.44%) |
Mar 28, 2011 | 7.273 | 7.343 | 7.219 | 7.225 | 66,342,168 | -0.07(-0.92%) |
Mar 25, 2011 | 7.345 | 7.420 | 7.257 | 7.291 | 90,589,496 | -0.10(-1.32%) |
Mar 24, 2011 | 7.254 | 7.396 | 7.245 | 7.389 | 108,306,144 | +0.18(+2.45%) |
Mar 23, 2011 | 7.122 | 7.249 | 7.117 | 7.213 | 88,626,208 | +0.06(+0.79%) |
Mar 22, 2011 | 7.154 | 7.173 | 7.089 | 7.156 | 83,731,224 | -0.00(-0.06%) |
Mar 21, 2011 | 7.178 | 7.179 | 7.141 | 7.160 | 84,147,328 | +0.08(+1.08%) |
Mar 18, 2011 | 7.189 | 7.223 | 7.077 | 7.084 | 168,810,448 | -0.02(-0.27%) |
Mar 17, 2011 | 6.983 | 7.171 | 6.981 | 7.103 | 155,260,176 | +0.22(+3.21%) |
Mar 16, 2011 | 6.997 | 7.084 | 6.875 | 6.882 | 150,467,680 | -0.14(-1.93%) |
Mar 15, 2011 | 6.978 | 7.062 | 6.966 | 7.017 | 129,734,632 | -0.10(-1.35%) |
Mar 14, 2011 | 7.082 | 7.226 | 7.077 | 7.113 | 101,874,112 | -0.04(-0.58%) |
Mar 11, 2011 | 7.101 | 7.178 | 7.091 | 7.154 | 96,150,192 | +0.04(+0.60%) |
Mar 10, 2011 | 7.158 | 7.183 | 7.074 | 7.111 | 116,095,536 | -0.10(-1.36%) |
Mar 09, 2011 | 7.269 | 7.269 | 7.159 | 7.209 | 89,057,216 | -0.06(-0.83%) |
Mar 08, 2011 | 7.237 | 7.322 | 7.192 | 7.269 | 91,434,192 | +0.07(+1.00%) |
Mar 07, 2011 | 7.355 | 7.381 | 7.190 | 7.197 | 103,815,848 | -0.11(-1.48%) |
Mar 04, 2011 | 7.417 | 7.449 | 7.211 | 7.305 | 161,853,408 | -0.10(-1.37%) |
Mar 03, 2011 | 7.485 | 7.519 | 7.393 | 7.406 | 122,964,696 | -0.01(-0.09%) |
Mar 02, 2011 | 7.346 | 7.461 | 7.334 | 7.413 | 85,317,584 | +0.06(+0.77%) |
Mar 01, 2011 | 7.482 | 7.516 | 7.345 | 7.357 | 114,097,288 | -0.12(-1.65%) |
Feb 28, 2011 | 7.382 | 7.514 | 7.363 | 7.480 | 161,498,944 | +0.16(+2.23%) |
Feb 25, 2011 | 7.273 | 7.338 | 7.252 | 7.317 | 156,232,992 | +0.09(+1.21%) |
Feb 24, 2011 | 7.399 | 7.415 | 7.214 | 7.230 | 331,375,232 | -0.24(-3.26%) |
Feb 23, 2011 | 8.269 | 7.495 | 7.298 | 7.473 | 563,822,336 | -0.80(-9.62%) |
Feb 22, 2011 | 8.155 | 8.324 | 8.104 | 8.269 | 178,228,784 | -0.08(-0.90%) |
Feb 18, 2011 | 8.366 | 8.366 | 8.289 | 8.344 | 78,940,968 | +0.01(+0.10%) |
Feb 17, 2011 | 8.344 | 8.365 | 8.276 | 8.336 | 57,343,156 | -0.06(-0.76%) |
Feb 16, 2011 | 8.313 | 8.421 | 8.291 | 8.399 | 87,527,056 | +0.17(+2.08%) |
Feb 15, 2011 | 8.164 | 8.259 | 8.150 | 8.228 | 73,319,720 | -0.05(-0.66%) |
Feb 14, 2011 | 8.306 | 8.346 | 8.240 | 8.282 | 69,943,304 | -0.06(-0.68%) |
Feb 11, 2011 | 8.296 | 8.368 | 8.270 | 8.339 | 83,696,232 | -0.01(-0.12%) |
Feb 10, 2011 | 8.308 | 8.468 | 8.255 | 8.349 | 135,009,648 | -0.04(-0.49%) |
Feb 09, 2011 | 8.240 | 8.390 | 8.228 | 8.390 | 112,571,272 | +0.14(+1.66%) |
Feb 08, 2011 | 8.245 | 8.270 | 8.188 | 8.253 | 57,742,264 | +0.00(+0.00%) |
Feb 07, 2011 | 8.180 | 8.301 | 8.162 | 8.253 | 101,432,096 | +0.12(+1.50%) |
Feb 04, 2011 | 8.106 | 8.148 | 8.072 | 8.132 | 65,409,964 | +0.03(+0.40%) |
Feb 03, 2011 | 8.018 | 8.140 | 7.967 | 8.099 | 91,098,784 | +0.06(+0.75%) |
Feb 02, 2011 | 7.963 | 8.066 | 7.960 | 8.039 | 68,483,936 | +0.06(+0.80%) |
Feb 01, 2011 | 7.900 | 7.989 | 7.869 | 7.975 | 84,520,576 | +0.14(+1.82%) |
Jan 31, 2011 | 7.785 | 7.838 | 7.737 | 7.833 | 124,881,336 | +0.03(+0.40%) |
Jan 28, 2011 | 7.999 | 8.005 | 7.777 | 7.802 | 120,429,208 | -0.21(-2.63%) |
Jan 27, 2011 | 8.054 | 8.054 | 7.986 | 8.013 | 83,958,840 | -0.02(-0.30%) |
Jan 26, 2011 | 8.051 | 8.106 | 7.984 | 8.037 | 84,015,256 | -0.03(-0.42%) |
Jan 25, 2011 | 8.188 | 8.200 | 8.037 | 8.072 | 103,044,840 | -0.01(-0.17%) |
Jan 24, 2011 | 8.005 | 8.159 | 7.999 | 8.085 | 98,869,808 | -0.01(-0.15%) |
Jan 21, 2011 | 8.049 | 8.168 | 8.029 | 8.097 | 173,887,088 | +0.08(+0.96%) |
Jan 20, 2011 | 7.900 | 8.022 | 7.845 | 8.020 | 125,589,120 | +0.08(+0.99%) |
Jan 19, 2011 | 7.926 | 7.969 | 7.900 | 7.941 | 96,347,688 | -0.00(-0.04%) |
Jan 18, 2011 | 7.910 | 7.958 | 7.900 | 7.945 | 86,069,200 | +0.02(+0.19%) |
Jan 14, 2011 | 7.838 | 7.955 | 7.819 | 7.929 | 89,499,272 | +0.10(+1.31%) |
Jan 13, 2011 | 7.795 | 7.859 | 7.768 | 7.826 | 76,518,528 | +0.00(+0.02%) |
Jan 12, 2011 | 7.799 | 7.837 | 7.761 | 7.825 | 83,875,120 | +0.04(+0.46%) |
Jan 11, 2011 | 7.753 | 7.897 | 7.749 | 7.789 | 145,741,024 | +0.10(+1.27%) |
Jan 10, 2011 | 7.691 | 7.723 | 7.641 | 7.691 | 75,675,376 | -0.04(-0.51%) |
Jan 07, 2011 | 7.665 | 7.782 | 7.665 | 7.730 | 129,904,504 | +0.09(+1.14%) |
Jan 06, 2011 | 7.581 | 7.708 | 7.574 | 7.643 | 112,021,896 | +0.07(+0.86%) |
Jan 05, 2011 | 7.463 | 7.581 | 7.441 | 7.578 | 115,191,352 | +0.10(+1.31%) |
Jan 04, 2011 | 7.418 | 7.504 | 7.374 | 7.480 | 113,275,952 | +0.07(+1.00%) |
Jan 03, 2011 | 7.238 | 7.456 | 7.238 | 7.406 | 112,993,336 | +0.19(+2.61%) |
Dec 31, 2010 | 7.233 | 7.266 | 7.173 | 7.218 | 43,591,396 | -0.03(-0.38%) |
Dec 30, 2010 | 7.264 | 7.279 | 7.228 | 7.245 | 39,513,152 | -0.01(-0.14%) |
Dec 29, 2010 | 7.250 | 7.307 | 7.243 | 7.255 | 50,455,028 | +0.01(+0.17%) |
Dec 28, 2010 | 7.199 | 7.285 | 7.190 | 7.243 | 60,684,148 | +0.07(+1.03%) |
Dec 27, 2010 | 7.113 | 7.197 | 7.110 | 7.170 | 38,227,156 | +0.01(+0.19%) |
Dec 23, 2010 | 7.089 | 7.187 | 7.079 | 7.156 | 49,593,768 | +0.04(+0.63%) |
Dec 22, 2010 | 7.153 | 7.170 | 7.097 | 7.111 | 85,752,464 | -0.07(-1.03%) |
Dec 21, 2010 | 7.159 | 7.218 | 7.156 | 7.185 | 87,503,824 | -0.02(-0.26%) |
Dec 20, 2010 | 7.154 | 7.218 | 7.153 | 7.204 | 89,869,600 | +0.01(+0.14%) |
Dec 17, 2010 | 7.192 | 7.233 | 7.146 | 7.194 | 141,347,200 | +0.00(+0.02%) |
Dec 16, 2010 | 7.051 | 7.202 | 7.029 | 7.192 | 132,239,896 | +0.12(+1.75%) |
Dec 15, 2010 | 7.106 | 7.134 | 7.067 | 7.069 | 77,527,144 | -0.05(-0.75%) |
Dec 14, 2010 | 7.147 | 7.177 | 7.075 | 7.122 | 82,543,760 | -0.02(-0.26%) |
Dec 13, 2010 | 7.211 | 7.231 | 7.120 | 7.141 | 151,527,104 | -0.17(-2.28%) |
Dec 10, 2010 | 7.276 | 7.314 | 7.233 | 7.307 | 98,259,176 | +0.01(+0.19%) |
Dec 09, 2010 | 7.334 | 7.334 | 7.235 | 7.293 | 97,216,448 | -0.02(-0.28%) |
Dec 08, 2010 | 7.252 | 7.324 | 7.228 | 7.314 | 71,371,984 | +0.08(+1.11%) |
Dec 07, 2010 | 7.398 | 7.408 | 7.216 | 7.233 | 128,322,240 | -0.08(-1.03%) |
Dec 06, 2010 | 7.293 | 7.415 | 7.288 | 7.309 | 69,846,608 | -0.07(-0.93%) |
Dec 03, 2010 | 7.290 | 7.418 | 7.290 | 7.377 | 103,011,816 | -0.01(-0.19%) |
Dec 02, 2010 | 7.278 | 7.401 | 7.273 | 7.391 | 96,899,160 | +0.09(+1.27%) |
Dec 01, 2010 | 7.286 | 7.362 | 7.257 | 7.298 | 120,578,496 | +0.11(+1.53%) |
Nov 30, 2010 | 7.170 | 7.274 | 7.166 | 7.189 | 136,293,744 | -0.11(-1.57%) |
Nov 29, 2010 | 7.300 | 7.331 | 7.214 | 7.303 | 120,285,192 | -0.10(-1.39%) |
Nov 26, 2010 | 7.382 | 7.441 | 7.377 | 7.406 | 57,730,436 | -0.09(-1.25%) |
Nov 24, 2010 | 7.535 | 7.500 | 7.500 | 7.500 | 162,742,752 | -0.07(-0.92%) |
Nov 23, 2010 | 7.540 | 7.619 | 7.391 | 7.569 | 300,482,912 | +0.15(+2.08%) |
Nov 22, 2010 | 7.363 | 7.422 | 7.226 | 7.415 | 192,956,032 | +0.13(+1.79%) |
Nov 19, 2010 | 7.161 | 7.293 | 7.149 | 7.285 | 118,356,720 | +0.14(+1.92%) |
Nov 18, 2010 | 7.053 | 7.177 | 7.034 | 7.147 | 115,883,008 | +0.12(+1.76%) |
Nov 17, 2010 | 7.163 | 7.221 | 6.990 | 7.024 | 167,203,888 | -0.14(-1.99%) |
Nov 16, 2010 | 7.243 | 7.267 | 7.105 | 7.166 | 130,555,224 | -0.13(-1.74%) |
Nov 15, 2010 | 7.255 | 7.374 | 7.242 | 7.293 | 84,324,752 | +0.06(+0.78%) |
Nov 12, 2010 | 7.324 | 7.369 | 7.204 | 7.237 | 106,331,032 | -0.15(-2.07%) |
Nov 11, 2010 | 7.507 | 7.538 | 7.326 | 7.389 | 142,495,184 | -0.18(-2.40%) |
Nov 10, 2010 | 7.631 | 7.633 | 7.499 | 7.571 | 77,331,576 | +0.01(+0.09%) |
Nov 09, 2010 | 7.653 | 7.655 | 7.533 | 7.564 | 88,776,896 | +0.05(+0.73%) |
Nov 08, 2010 | 7.480 | 7.627 | 7.459 | 7.509 | 91,697,640 | +0.01(+0.18%) |
Nov 05, 2010 | 7.531 | 7.561 | 7.434 | 7.495 | 91,099,672 | -0.06(-0.79%) |
Nov 04, 2010 | 7.566 | 7.639 | 7.511 | 7.555 | 126,053,760 | +0.04(+0.59%) |
Nov 03, 2010 | 7.346 | 7.543 | 7.343 | 7.511 | 129,671,648 | +0.15(+2.10%) |
Nov 02, 2010 | 7.329 | 7.370 | 7.309 | 7.357 | 67,361,016 | +0.07(+0.99%) |
Nov 01, 2010 | 7.230 | 7.329 | 7.213 | 7.285 | 75,230,680 | +0.08(+1.07%) |
Oct 29, 2010 | 7.276 | 7.317 | 7.180 | 7.207 | 106,084,816 | -0.11(-1.45%) |
Oct 28, 2010 | 7.298 | 7.338 | 7.228 | 7.314 | 88,427,448 | +0.05(+0.64%) |
Oct 27, 2010 | 7.295 | 7.345 | 7.194 | 7.267 | 109,357,520 | -0.08(-1.14%) |
Oct 25, 2010 | 7.365 | 7.411 | 7.297 | 7.351 | 76,849,912 | +0.00(+0.02%) |
Oct 22, 2010 | 7.264 | 7.364 | 7.250 | 7.350 | 60,111,840 | +0.08(+1.11%) |
Oct 21, 2010 | 7.350 | 7.367 | 7.187 | 7.269 | 116,144,816 | -0.07(-0.98%) |
Oct 20, 2010 | 7.372 | 7.415 | 7.331 | 7.341 | 107,130,792 | -0.00(-0.02%) |
Oct 19, 2010 | 7.351 | 7.398 | 7.293 | 7.343 | 121,248,248 | -0.08(-1.13%) |
Oct 18, 2010 | 7.319 | 7.453 | 7.286 | 7.427 | 107,724,656 | +0.09(+1.17%) |
Oct 15, 2010 | 7.267 | 7.345 | 7.221 | 7.341 | 137,882,960 | +0.12(+1.64%) |
Oct 14, 2010 | 7.235 | 7.259 | 7.166 | 7.223 | 87,262,520 | -0.01(-0.19%) |
Oct 13, 2010 | 7.123 | 7.293 | 7.123 | 7.237 | 143,593,312 | +0.15(+2.08%) |
Oct 12, 2010 | 7.060 | 7.123 | 7.010 | 7.089 | 87,378,504 | +0.06(+0.85%) |
Oct 11, 2010 | 7.072 | 7.096 | 6.998 | 7.029 | 75,259,128 | -0.03(-0.36%) |
Oct 08, 2010 | 7.055 | 7.081 | 6.974 | 7.055 | 109,834,232 | +0.06(+0.83%) |
Oct 07, 2010 | 7.009 | 7.026 | 6.937 | 6.997 | 44,504 | +0.01(+0.17%) |
Oct 06, 2010 | 7.038 | 7.067 | 6.933 | 6.985 | 151,019,424 | -0.02(-0.24%) |
Oct 05, 2010 | 7.036 | 7.041 | 6.919 | 7.002 | 333,920 | +0.03(+0.49%) |
Oct 04, 2010 | 7.005 | 7.070 | 6.926 | 6.967 | 134,098,320 | -0.02(-0.32%) |
Oct 01, 2010 | 6.990 | 7.079 | 6.901 | 6.990 | 367,390,944 | -0.22(-3.10%) |
Sep 30, 2010 | 7.212 | 7.398 | 7.153 | 7.213 | 3,797,840 | -0.08(-1.07%) |
Sep 29, 2010 | 7.195 | 7.327 | 7.183 | 7.291 | 245,709 | +0.15(+2.16%) |
Sep 28, 2010 | 7.094 | 7.173 | 7.029 | 7.137 | 380,723 | +0.06(+0.90%) |
Sep 27, 2010 | 7.026 | 7.159 | 7.014 | 7.074 | 134,454,432 | +0.05(+0.68%) |
Sep 24, 2010 | 7.057 | 7.149 | 7.007 | 7.026 | 143,202,560 | +0.14(+2.07%) |
Sep 23, 2010 | 6.883 | 6.973 | 6.702 | 6.883 | 133,616,192 | +0.10(+1.52%) |
Sep 22, 2010 | 6.805 | 6.829 | 6.686 | 6.781 | 125,155,200 | -0.06(-0.93%) |
Sep 21, 2010 | 6.781 | 6.947 | 6.755 | 6.844 | 12,394 | +0.09(+1.35%) |
Sep 20, 2010 | 6.729 | 6.782 | 6.714 | 6.753 | 129,415,024 | +0.04(+0.64%) |
Sep 17, 2010 | 6.710 | 6.964 | 6.703 | 6.710 | 206,482,576 | -0.08(-1.21%) |
Sep 15, 2010 | 6.738 | 6.865 | 6.710 | 6.793 | 140,781,296 | +0.06(+0.84%) |
Sep 14, 2010 | 6.541 | 6.868 | 6.541 | 6.736 | 79,747 | +0.17(+2.64%) |
Sep 13, 2010 | 6.592 | 6.607 | 6.510 | 6.563 | 197,242,848 | +0.00(+0.00%) |
Sep 10, 2010 | 6.649 | 6.657 | 6.529 | 6.563 | 132,907,968 | -0.09(-1.39%) |
Sep 09, 2010 | 6.738 | 6.745 | 6.614 | 6.655 | 1,166 | +0.00(+0.03%) |
Sep 08, 2010 | 6.734 | 6.789 | 6.558 | 6.654 | 268,697 | -0.19(-2.78%) |
Sep 07, 2010 | 6.815 | 6.885 | 6.808 | 6.844 | 283,232 | -0.07(-1.04%) |
Sep 03, 2010 | 6.871 | 6.942 | 6.871 | 6.916 | 105,664,160 | +0.11(+1.66%) |
Sep 02, 2010 | 6.714 | 6.803 | 6.703 | 6.803 | 130,236 | +0.08(+1.20%) |
Sep 01, 2010 | 6.686 | 6.729 | 6.640 | 6.722 | 129,929,048 | +0.14(+2.11%) |
Aug 31, 2010 | 6.549 | 6.683 | 6.520 | 6.583 | 224,612 | -0.06(-0.88%) |
Aug 30, 2010 | 6.666 | 6.770 | 6.609 | 6.642 | 176,813,248 | +0.13(+2.04%) |
Aug 27, 2010 | 6.495 | 6.609 | 6.398 | 6.509 | 216,856,176 | -0.05(-0.82%) |
Aug 26, 2010 | 6.565 | 6.626 | 6.530 | 6.563 | 70,834 | +0.01(+0.10%) |
Aug 25, 2010 | 6.539 | 6.613 | 6.520 | 6.556 | 44,364 | -0.06(-0.88%) |
Aug 24, 2010 | 6.614 | 6.662 | 6.573 | 6.614 | 287,601 | -0.08(-1.18%) |
Aug 23, 2010 | 6.847 | 6.858 | 6.619 | 6.693 | 218,228,272 | -0.14(-2.03%) |
Aug 20, 2010 | 6.942 | 6.959 | 6.743 | 6.832 | 226,636,448 | -0.16(-2.23%) |
Aug 19, 2010 | 7.135 | 7.149 | 6.914 | 6.988 | 591,791 | -0.10(-1.45%) |
Aug 18, 2010 | 7.055 | 7.134 | 7.010 | 7.091 | 80,627 | +0.09(+1.32%) |
Aug 17, 2010 | 7.027 | 7.089 | 6.981 | 6.998 | 128,941 | +0.05(+0.67%) |
Aug 16, 2010 | 6.945 | 7.045 | 6.918 | 6.952 | 133,402,664 | +0.02(+0.25%) |
Aug 13, 2010 | 6.935 | 7.026 | 6.901 | 6.935 | 171,914,896 | +0.05(+0.77%) |
Aug 12, 2010 | 6.897 | 6.938 | 6.849 | 6.882 | 307,065,184 | -0.11(-1.55%) |
Aug 11, 2010 | 7.214 | 7.226 | 6.971 | 6.990 | 336,802,528 | -0.35(-4.77%) |
Aug 10, 2010 | 7.336 | 7.369 | 7.228 | 7.339 | 186,161 | +0.02(+0.21%) |
Aug 09, 2010 | 7.453 | 7.516 | 7.274 | 7.324 | 1,170,282,112 | +0.15(+2.08%) |
Aug 06, 2010 | 7.199 | 7.941 | 7.175 | 7.175 | 170,806,016 | -0.77(-9.71%) |
Aug 05, 2010 | 8.005 | 8.005 | 7.890 | 7.946 | 78,667,032 | -0.07(-0.90%) |
Aug 04, 2010 | 8.130 | 8.178 | 7.998 | 8.018 | 13,415 | -0.10(-1.25%) |
Aug 03, 2010 | 8.137 | 8.168 | 8.072 | 8.120 | 7,582 | -0.03(-0.42%) |
Aug 02, 2010 | 7.987 | 8.195 | 7.955 | 8.154 | 74,545,560 | +0.26(+3.30%) |
Jul 30, 2010 | 7.893 | 7.993 | 7.837 | 7.893 | 73,541,688 | -0.06(-0.80%) |
Jul 29, 2010 | 8.162 | 8.173 | 7.941 | 7.957 | 8,749 | -0.20(-2.44%) |
Jul 28, 2010 | 8.155 | 8.178 | 8.046 | 8.155 | 11,514 | +0.00(+0.00%) |
Jul 27, 2010 | 8.155 | 8.200 | 8.020 | 8.155 | 36,764 | +0.17(+2.15%) |
Jul 26, 2010 | 7.903 | 7.986 | 7.890 | 7.984 | 94,540,336 | +0.07(+0.91%) |
Jul 23, 2010 | 7.883 | 7.962 | 7.837 | 7.912 | 110,437,112 | +0.01(+0.17%) |
Jul 22, 2010 | 7.857 | 7.914 | 7.840 | 7.898 | 9,332 | +0.10(+1.30%) |
Jul 21, 2010 | 7.991 | 8.015 | 7.761 | 7.797 | 103,350,832 | -0.19(-2.42%) |
Jul 20, 2010 | 7.991 | 8.001 | 7.814 | 7.991 | 92,630,456 | -0.01(-0.15%) |
Jul 19, 2010 | 7.955 | 8.049 | 7.909 | 8.003 | 61,885,244 | +0.08(+1.04%) |
Jul 16, 2010 | 7.921 | 8.125 | 7.903 | 7.921 | 77,965,328 | -0.16(-2.04%) |
Jul 15, 2010 | 8.095 | 8.149 | 7.998 | 8.085 | 69,820,960 | -0.03(-0.38%) |
Jul 14, 2010 | 8.068 | 8.224 | 8.061 | 8.116 | 29,164 | +0.10(+1.22%) |
Jul 13, 2010 | 8.018 | 8.061 | 7.871 | 8.018 | 277,510 | +0.19(+2.39%) |
Jul 12, 2010 | 7.718 | 7.849 | 7.718 | 7.831 | 61,418,140 | +0.07(+0.95%) |
Jul 09, 2010 | 7.758 | 7.801 | 7.713 | 7.758 | 74,366,736 | -0.04(-0.51%) |
Jul 08, 2010 | 7.787 | 7.816 | 7.696 | 7.797 | 3,499 | +0.09(+1.16%) |
Jul 07, 2010 | 7.411 | 7.725 | 7.398 | 7.708 | 106,846,544 | +0.31(+4.15%) |
Jul 06, 2010 | 7.435 | 7.555 | 7.336 | 7.401 | 44,014 | +0.06(+0.84%) |
Jul 02, 2010 | 7.339 | 7.399 | 7.253 | 7.339 | 97,641,968 | -0.00(-0.05%) |
Jul 01, 2010 | 7.343 | 7.466 | 7.273 | 7.343 | 124,785,360 | -0.08(-1.04%) |
Jun 30, 2010 | 7.420 | 7.583 | 7.394 | 7.420 | 150,009 | -0.16(-2.10%) |
Jun 29, 2010 | 7.775 | 7.831 | 7.547 | 7.579 | 5,366 | -0.29(-3.72%) |
Jun 25, 2010 | 7.873 | 7.951 | 7.775 | 7.873 | 140,115,264 | +0.01(+0.07%) |
Jun 24, 2010 | 7.867 | 8.022 | 7.845 | 7.867 | 172,687 | -0.17(-2.13%) |
Jun 23, 2010 | 8.032 | 8.126 | 7.972 | 8.039 | 74,751,128 | +0.02(+0.26%) |
Jun 22, 2010 | 8.147 | 8.229 | 8.006 | 8.018 | 78,481 | -0.13(-1.56%) |
Jun 21, 2010 | 8.293 | 8.315 | 8.094 | 8.145 | 73,988,392 | -0.08(-0.98%) |
Jun 18, 2010 | 8.226 | 8.336 | 8.219 | 8.226 | 110,031,536 | -0.04(-0.54%) |
Jun 17, 2010 | 8.262 | 8.301 | 8.090 | 8.270 | 1,166 | +0.04(+0.48%) |
Jun 16, 2010 | 8.231 | 8.258 | 8.089 | 8.231 | 105,667,112 | +0.01(+0.06%) |
Jun 15, 2010 | 8.226 | 8.241 | 8.061 | 8.226 | 23,518 | +0.19(+2.35%) |
Jun 14, 2010 | 8.207 | 8.267 | 8.029 | 8.037 | 83,821,984 | -0.05(-0.66%) |
Jun 11, 2010 | 7.922 | 8.106 | 7.907 | 8.090 | 67,066,640 | +0.12(+1.48%) |
Jun 10, 2010 | 7.972 | 7.993 | 7.873 | 7.972 | 135,019 | +0.19(+2.40%) |
Jun 09, 2010 | 7.897 | 7.970 | 7.751 | 7.785 | 111,295,576 | -0.08(-1.02%) |
Jun 08, 2010 | 7.773 | 7.881 | 7.720 | 7.866 | 1,749 | +0.11(+1.42%) |
Jun 07, 2010 | 7.917 | 7.963 | 7.751 | 7.756 | 90,369,584 | -0.14(-1.76%) |
Jun 04, 2010 | 7.895 | 8.075 | 7.850 | 7.895 | 109,038,880 | -0.25(-3.01%) |
Jun 03, 2010 | 8.135 | 8.181 | 8.070 | 8.140 | 98,219,128 | +0.04(+0.44%) |
Jun 02, 2010 | 8.104 | 8.116 | 7.886 | 8.104 | 144,324,256 | +0.29(+3.71%) |
Jun 01, 2010 | 7.861 | 7.984 | 7.801 | 7.814 | 583 | -0.07(-0.93%) |
May 28, 2010 | 7.888 | 8.070 | 7.845 | 7.888 | 111,625,832 | -0.16(-1.98%) |
May 27, 2010 | 7.950 | 8.073 | 7.946 | 8.047 | 104,635,488 | +0.21(+2.67%) |
May 26, 2010 | 7.931 | 8.015 | 7.816 | 7.838 | 2,916 | -0.02(-0.28%) |
May 25, 2010 | 7.636 | 7.869 | 7.573 | 7.861 | 5,541 | +0.03(+0.35%) |
May 24, 2010 | 7.934 | 8.054 | 7.825 | 7.833 | 105,435,608 | -0.15(-1.91%) |
May 21, 2010 | 7.708 | 8.025 | 7.681 | 7.986 | 162,291,328 | +0.13(+1.70%) |
May 20, 2010 | 7.816 | 8.017 | 7.782 | 7.852 | 33,813 | -0.21(-2.55%) |
May 19, 2010 | 8.214 | 8.255 | 7.945 | 8.058 | 188,540,064 | +0.04(+0.45%) |
May 18, 2010 | 8.272 | 8.277 | 7.999 | 8.022 | 1,542,496 | -0.13(-1.54%) |
May 17, 2010 | 8.135 | 8.176 | 7.996 | 8.147 | 98,892,104 | +0.02(+0.19%) |
May 14, 2010 | 8.132 | 8.264 | 7.987 | 8.132 | 151,426,096 | -0.22(-2.65%) |
May 13, 2010 | 8.493 | 8.572 | 8.334 | 8.353 | 641 | -0.04(-0.46%) |
May 12, 2010 | 8.348 | 8.548 | 8.336 | 8.391 | 103,144,000 | +0.09(+1.08%) |
May 11, 2010 | 8.466 | 8.474 | 8.267 | 8.301 | 8,749 | -0.12(-1.38%) |
May 10, 2010 | 8.435 | 8.450 | 8.366 | 8.417 | 137,066,880 | +0.41(+5.07%) |
May 07, 2010 | 8.246 | 8.281 | 7.819 | 8.011 | 225,341,696 | -0.28(-3.35%) |
May 06, 2010 | 8.281 | 8.913 | 7.190 | 8.289 | 56,817 | -0.34(-3.89%) |
May 05, 2010 | 8.678 | 8.763 | 8.598 | 8.624 | 81,842,184 | -0.06(-0.66%) |
May 04, 2010 | 8.949 | 8.958 | 8.624 | 8.682 | 5,313 | -0.35(-3.93%) |
May 03, 2010 | 8.922 | 9.078 | 8.913 | 9.037 | 68,057,600 | +0.13(+1.42%) |
Apr 30, 2010 | 9.086 | 9.152 | 8.901 | 8.910 | 91,763,848 | -0.16(-1.72%) |
Apr 29, 2010 | 9.020 | 9.086 | 9.009 | 9.066 | 113,886,712 | -0.07(-0.75%) |
Apr 28, 2010 | 9.105 | 9.179 | 9.104 | 9.134 | 93,753,832 | +0.01(+0.06%) |
Apr 27, 2010 | 9.261 | 9.301 | 9.105 | 9.129 | 84,884,024 | -0.17(-1.86%) |
Apr 26, 2010 | 9.246 | 9.361 | 9.227 | 9.302 | 70,566,744 | +0.06(+0.67%) |
Apr 23, 2010 | 9.148 | 9.242 | 9.092 | 9.241 | 57,067,764 | +0.10(+1.11%) |
Apr 22, 2010 | 9.141 | 9.176 | 9.002 | 9.140 | 72,277,256 | -0.07(-0.73%) |
Apr 21, 2010 | 9.206 | 9.263 | 9.129 | 9.206 | 595,711 | +0.02(+0.26%) |
Apr 20, 2010 | 9.232 | 9.256 | 9.148 | 9.182 | 71,463,600 | -0.01(-0.15%) |
Apr 19, 2010 | 9.164 | 9.212 | 9.094 | 9.196 | 62,592,728 | -0.02(-0.20%) |
Apr 16, 2010 | 9.266 | 9.386 | 9.177 | 9.215 | 91,159,096 | -0.08(-0.89%) |
Apr 15, 2010 | 9.292 | 9.311 | 9.181 | 9.297 | 82,470,664 | -0.05(-0.53%) |
Apr 14, 2010 | 9.261 | 9.368 | 9.249 | 9.347 | 70,134,184 | +0.13(+1.38%) |
Apr 13, 2010 | 9.239 | 9.254 | 9.182 | 9.220 | 47,313,512 | -0.02(-0.19%) |
Apr 12, 2010 | 9.222 | 9.258 | 9.218 | 9.237 | 49,312,556 | +0.00(+0.02%) |
Apr 09, 2010 | 9.196 | 9.236 | 9.155 | 9.236 | 43,662,264 | +0.04(+0.45%) |
Apr 08, 2010 | 9.116 | 9.215 | 9.047 | 9.194 | 52,535,480 | +0.06(+0.64%) |
Apr 07, 2010 | 9.213 | 9.230 | 9.080 | 9.136 | 70,441,560 | -0.10(-1.06%) |
Apr 06, 2010 | 9.203 | 9.253 | 9.148 | 9.234 | 56,488,204 | +0.02(+0.22%) |
Apr 05, 2010 | 9.134 | 9.249 | 9.119 | 9.213 | 57,635,996 | +0.09(+0.94%) |