Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 6.107 | 6.200 | 6.100 | 6.168 | 159,399,744 | +0.03(+0.46%) |
May 23, 2011 | 6.100 | 6.172 | 6.076 | 6.140 | 154,552,672 | -0.03(-0.47%) |
May 20, 2011 | 6.174 | 6.232 | 6.157 | 6.169 | 134,205,040 | -0.03(-0.42%) |
May 19, 2011 | 6.246 | 6.287 | 6.172 | 6.195 | 181,561,328 | -0.06(-0.99%) |
May 18, 2011 | 6.280 | 6.282 | 6.171 | 6.256 | 260,527,152 | -0.07(-1.14%) |
May 17, 2011 | 6.442 | 6.457 | 6.179 | 6.328 | 585,803,904 | -0.50(-7.26%) |
May 16, 2011 | 6.892 | 6.916 | 6.800 | 6.824 | 106,409,096 | -0.10(-1.51%) |
May 13, 2011 | 6.995 | 7.006 | 6.896 | 6.928 | 82,153,584 | -0.08(-1.15%) |
May 12, 2011 | 7.009 | 7.061 | 6.980 | 7.009 | 82,676,584 | -0.03(-0.44%) |
May 11, 2011 | 7.112 | 7.126 | 6.988 | 7.040 | 98,949,800 | -0.09(-1.23%) |
May 10, 2011 | 7.043 | 7.157 | 7.030 | 7.127 | 52,572,056 | +0.09(+1.34%) |
May 09, 2011 | 6.994 | 7.091 | 6.987 | 7.033 | 54,449,796 | +0.04(+0.51%) |
May 06, 2011 | 7.038 | 7.119 | 6.974 | 6.997 | 74,897,824 | +0.00(+0.02%) |
May 05, 2011 | 6.970 | 7.086 | 6.963 | 6.995 | 75,294,680 | -0.02(-0.34%) |
May 04, 2011 | 6.923 | 7.050 | 6.894 | 7.019 | 89,711,032 | +0.10(+1.51%) |
May 03, 2011 | 6.834 | 6.923 | 6.824 | 6.915 | 86,764,944 | +0.04(+0.62%) |
May 02, 2011 | 6.861 | 6.877 | 6.856 | 6.872 | 83,222,104 | -0.05(-0.72%) |
Apr 29, 2011 | 6.968 | 6.971 | 6.856 | 6.922 | 84,268,008 | -0.03(-0.39%) |
Apr 28, 2011 | 7.067 | 7.081 | 6.923 | 6.949 | 114,510,080 | -0.09(-1.24%) |
Apr 27, 2011 | 7.002 | 7.062 | 6.980 | 7.036 | 76,550,032 | +0.06(+0.86%) |
Apr 26, 2011 | 6.930 | 7.023 | 6.868 | 6.976 | 123,987,496 | +0.03(+0.39%) |
Apr 25, 2011 | 7.047 | 7.055 | 6.934 | 6.949 | 81,226,096 | -0.08(-1.12%) |
Apr 21, 2011 | 7.064 | 7.064 | 6.982 | 7.028 | 55,568,564 | +0.02(+0.24%) |
Apr 20, 2011 | 6.971 | 7.062 | 6.970 | 7.011 | 82,901,192 | +0.15(+2.25%) |
Apr 19, 2011 | 6.829 | 6.867 | 6.747 | 6.856 | 78,774,768 | +0.04(+0.60%) |
Apr 18, 2011 | 6.851 | 6.865 | 6.714 | 6.815 | 108,134,592 | -0.09(-1.27%) |
Apr 15, 2011 | 6.923 | 6.973 | 6.892 | 6.903 | 85,687,784 | -0.02(-0.25%) |
Apr 14, 2011 | 6.944 | 6.983 | 6.879 | 6.920 | 98,666,288 | -0.13(-1.87%) |
Apr 13, 2011 | 7.031 | 7.124 | 7.004 | 7.052 | 74,104,560 | +0.08(+1.18%) |
Apr 12, 2011 | 6.975 | 7.061 | 6.949 | 6.970 | 76,901,768 | -0.07(-0.97%) |
Apr 11, 2011 | 6.980 | 7.078 | 6.971 | 7.038 | 74,704,728 | +0.06(+0.86%) |
Apr 08, 2011 | 7.030 | 7.036 | 6.947 | 6.978 | 77,384,208 | -0.07(-0.92%) |
Apr 07, 2011 | 7.090 | 7.167 | 7.040 | 7.043 | 97,415,160 | -0.03(-0.39%) |
Apr 06, 2011 | 6.923 | 7.090 | 6.915 | 7.071 | 114,855,264 | +0.16(+2.36%) |
Apr 05, 2011 | 6.922 | 6.992 | 6.894 | 6.908 | 94,225,904 | -0.01(-0.12%) |
Apr 04, 2011 | 6.970 | 7.009 | 6.892 | 6.916 | 127,431,416 | -0.11(-1.56%) |
Apr 01, 2011 | 7.043 | 7.043 | 6.944 | 7.026 | 112,085,888 | +0.00(+0.02%) |
Mar 31, 2011 | 7.083 | 7.112 | 7.023 | 7.024 | 93,151,448 | -0.06(-0.80%) |
Mar 30, 2011 | 7.081 | 7.081 | 7.081 | 7.081 | 101,298,488 | +0.03(+0.46%) |
Mar 29, 2011 | 7.179 | 7.203 | 6.447 | 7.048 | 152,377,616 | -0.18(-2.44%) |
Mar 28, 2011 | 7.273 | 7.343 | 7.220 | 7.225 | 66,337,384 | -0.07(-0.92%) |
Mar 25, 2011 | 7.345 | 7.421 | 7.258 | 7.292 | 90,582,960 | -0.10(-1.32%) |
Mar 24, 2011 | 7.254 | 7.397 | 7.246 | 7.390 | 108,298,336 | +0.18(+2.45%) |
Mar 23, 2011 | 7.122 | 7.249 | 7.117 | 7.213 | 88,619,816 | +0.06(+0.79%) |
Mar 22, 2011 | 7.155 | 7.174 | 7.090 | 7.157 | 83,725,184 | -0.00(-0.06%) |
Mar 21, 2011 | 7.179 | 7.180 | 7.141 | 7.161 | 84,141,256 | +0.08(+1.08%) |
Mar 18, 2011 | 7.189 | 7.223 | 7.078 | 7.085 | 168,798,272 | -0.02(-0.27%) |
Mar 17, 2011 | 6.983 | 7.172 | 6.982 | 7.103 | 155,248,976 | +0.22(+3.21%) |
Mar 16, 2011 | 6.997 | 7.085 | 6.875 | 6.882 | 150,456,816 | -0.14(-1.93%) |
Mar 15, 2011 | 6.978 | 7.062 | 6.966 | 7.018 | 129,725,272 | -0.10(-1.35%) |
Mar 14, 2011 | 7.083 | 7.227 | 7.078 | 7.114 | 101,866,760 | -0.04(-0.58%) |
Mar 11, 2011 | 7.102 | 7.179 | 7.091 | 7.155 | 96,143,256 | +0.04(+0.60%) |
Mar 10, 2011 | 7.158 | 7.184 | 7.074 | 7.112 | 116,087,160 | -0.10(-1.36%) |
Mar 09, 2011 | 7.270 | 7.270 | 7.160 | 7.210 | 89,050,792 | -0.06(-0.83%) |
Mar 08, 2011 | 7.237 | 7.323 | 7.193 | 7.270 | 91,427,592 | +0.07(+1.00%) |
Mar 07, 2011 | 7.355 | 7.381 | 7.191 | 7.198 | 103,808,360 | -0.11(-1.48%) |
Mar 04, 2011 | 7.417 | 7.450 | 7.211 | 7.306 | 161,841,744 | -0.10(-1.37%) |
Mar 03, 2011 | 7.486 | 7.519 | 7.393 | 7.407 | 122,955,824 | -0.01(-0.09%) |
Mar 02, 2011 | 7.347 | 7.462 | 7.335 | 7.414 | 85,311,432 | +0.06(+0.77%) |
Mar 01, 2011 | 7.482 | 7.517 | 7.345 | 7.357 | 114,089,056 | -0.12(-1.65%) |
Feb 28, 2011 | 7.383 | 7.515 | 7.364 | 7.481 | 161,487,296 | +0.16(+2.23%) |
Feb 25, 2011 | 7.273 | 7.338 | 7.253 | 7.318 | 156,221,728 | +0.09(+1.21%) |
Feb 24, 2011 | 7.400 | 7.415 | 7.215 | 7.230 | 331,351,328 | -0.24(-3.26%) |
Feb 23, 2011 | 8.269 | 7.496 | 7.299 | 7.474 | 563,781,696 | -0.80(-9.62%) |
Feb 22, 2011 | 8.156 | 8.324 | 8.105 | 8.269 | 178,215,936 | -0.08(-0.90%) |
Feb 18, 2011 | 8.367 | 8.367 | 8.290 | 8.345 | 78,935,272 | +0.01(+0.10%) |
Feb 17, 2011 | 8.345 | 8.365 | 8.276 | 8.336 | 57,339,020 | -0.06(-0.76%) |
Feb 16, 2011 | 8.314 | 8.422 | 8.292 | 8.400 | 87,520,744 | +0.17(+2.08%) |
Feb 15, 2011 | 8.165 | 8.260 | 8.151 | 8.228 | 73,314,432 | -0.05(-0.66%) |
Feb 14, 2011 | 8.307 | 8.346 | 8.241 | 8.283 | 69,938,256 | -0.06(-0.68%) |
Feb 11, 2011 | 8.297 | 8.369 | 8.271 | 8.340 | 83,690,192 | -0.01(-0.12%) |
Feb 10, 2011 | 8.309 | 8.468 | 8.256 | 8.350 | 134,999,904 | -0.04(-0.49%) |
Feb 09, 2011 | 8.240 | 8.391 | 8.228 | 8.391 | 112,563,152 | +0.14(+1.66%) |
Feb 08, 2011 | 8.245 | 8.271 | 8.189 | 8.254 | 57,738,100 | +0.00(+0.00%) |
Feb 07, 2011 | 8.180 | 8.302 | 8.163 | 8.254 | 101,424,784 | +0.12(+1.50%) |
Feb 04, 2011 | 8.106 | 8.148 | 8.072 | 8.132 | 65,405,248 | +0.03(+0.40%) |
Feb 03, 2011 | 8.019 | 8.141 | 7.967 | 8.100 | 91,092,208 | +0.06(+0.75%) |
Feb 02, 2011 | 7.964 | 8.067 | 7.961 | 8.040 | 68,479,000 | +0.06(+0.80%) |
Feb 01, 2011 | 7.901 | 7.990 | 7.870 | 7.976 | 84,514,480 | +0.14(+1.82%) |
Jan 31, 2011 | 7.786 | 7.839 | 7.738 | 7.834 | 124,872,328 | +0.03(+0.40%) |
Jan 28, 2011 | 8.000 | 8.005 | 7.777 | 7.803 | 120,420,520 | -0.21(-2.63%) |
Jan 27, 2011 | 8.055 | 8.055 | 7.986 | 8.014 | 83,952,776 | -0.02(-0.30%) |
Jan 26, 2011 | 8.052 | 8.106 | 7.985 | 8.038 | 84,009,200 | -0.03(-0.42%) |
Jan 25, 2011 | 8.189 | 8.201 | 8.038 | 8.072 | 103,037,408 | -0.01(-0.17%) |
Jan 24, 2011 | 8.005 | 8.160 | 8.000 | 8.086 | 98,862,680 | -0.01(-0.15%) |
Jan 21, 2011 | 8.050 | 8.168 | 8.029 | 8.098 | 173,874,544 | +0.08(+0.96%) |
Jan 20, 2011 | 7.901 | 8.022 | 7.846 | 8.021 | 125,580,056 | +0.08(+0.99%) |
Jan 19, 2011 | 7.926 | 7.969 | 7.901 | 7.942 | 96,340,736 | -0.00(-0.04%) |
Jan 18, 2011 | 7.911 | 7.959 | 7.901 | 7.945 | 86,062,992 | +0.02(+0.19%) |
Jan 14, 2011 | 7.839 | 7.955 | 7.819 | 7.930 | 89,492,816 | +0.10(+1.31%) |
Jan 13, 2011 | 7.796 | 7.859 | 7.769 | 7.827 | 76,513,016 | +0.00(+0.02%) |
Jan 12, 2011 | 7.799 | 7.837 | 7.762 | 7.825 | 83,869,064 | +0.04(+0.46%) |
Jan 11, 2011 | 7.753 | 7.897 | 7.750 | 7.789 | 145,730,512 | +0.10(+1.27%) |
Jan 10, 2011 | 7.691 | 7.724 | 7.642 | 7.691 | 75,669,920 | -0.04(-0.51%) |
Jan 07, 2011 | 7.666 | 7.782 | 7.666 | 7.731 | 129,895,136 | +0.09(+1.14%) |
Jan 06, 2011 | 7.582 | 7.709 | 7.575 | 7.644 | 112,013,816 | +0.07(+0.86%) |
Jan 05, 2011 | 7.463 | 7.582 | 7.441 | 7.578 | 115,183,040 | +0.10(+1.31%) |
Jan 04, 2011 | 7.419 | 7.505 | 7.374 | 7.481 | 113,267,776 | +0.07(+1.00%) |
Jan 03, 2011 | 7.239 | 7.457 | 7.239 | 7.407 | 112,985,184 | +0.19(+2.61%) |
Dec 31, 2010 | 7.234 | 7.266 | 7.174 | 7.218 | 43,588,252 | -0.03(-0.38%) |
Dec 30, 2010 | 7.265 | 7.280 | 7.229 | 7.246 | 39,510,300 | -0.01(-0.14%) |
Dec 29, 2010 | 7.251 | 7.307 | 7.244 | 7.256 | 50,451,388 | +0.01(+0.17%) |
Dec 28, 2010 | 7.199 | 7.285 | 7.191 | 7.244 | 60,679,772 | +0.07(+1.03%) |
Dec 27, 2010 | 7.114 | 7.198 | 7.110 | 7.170 | 38,224,400 | +0.01(+0.19%) |
Dec 23, 2010 | 7.090 | 7.187 | 7.079 | 7.157 | 49,590,192 | +0.04(+0.63%) |
Dec 22, 2010 | 7.153 | 7.170 | 7.097 | 7.112 | 85,746,280 | -0.07(-1.03%) |
Dec 21, 2010 | 7.160 | 7.218 | 7.157 | 7.186 | 87,497,512 | -0.02(-0.26%) |
Dec 20, 2010 | 7.155 | 7.218 | 7.153 | 7.205 | 89,863,112 | +0.01(+0.14%) |
Dec 17, 2010 | 7.193 | 7.234 | 7.146 | 7.194 | 141,337,008 | +0.00(+0.02%) |
Dec 16, 2010 | 7.052 | 7.203 | 7.030 | 7.193 | 132,230,352 | +0.12(+1.75%) |
Dec 15, 2010 | 7.107 | 7.134 | 7.067 | 7.069 | 77,521,552 | -0.05(-0.75%) |
Dec 14, 2010 | 7.148 | 7.177 | 7.076 | 7.122 | 82,537,808 | -0.02(-0.26%) |
Dec 13, 2010 | 7.211 | 7.232 | 7.121 | 7.141 | 151,516,176 | -0.17(-2.28%) |
Dec 10, 2010 | 7.277 | 7.314 | 7.234 | 7.307 | 98,252,088 | +0.01(+0.19%) |
Dec 09, 2010 | 7.335 | 7.335 | 7.235 | 7.294 | 97,209,440 | -0.02(-0.28%) |
Dec 08, 2010 | 7.253 | 7.325 | 7.229 | 7.314 | 71,366,840 | +0.08(+1.11%) |
Dec 07, 2010 | 7.398 | 7.409 | 7.217 | 7.234 | 128,312,976 | -0.08(-1.03%) |
Dec 06, 2010 | 7.294 | 7.415 | 7.289 | 7.309 | 69,841,568 | -0.07(-0.93%) |
Dec 03, 2010 | 7.290 | 7.419 | 7.290 | 7.378 | 103,004,384 | -0.01(-0.19%) |
Dec 02, 2010 | 7.278 | 7.402 | 7.273 | 7.391 | 96,892,168 | +0.09(+1.27%) |
Dec 01, 2010 | 7.287 | 7.362 | 7.258 | 7.299 | 120,569,800 | +0.11(+1.53%) |
Nov 30, 2010 | 7.170 | 7.275 | 7.167 | 7.189 | 136,283,904 | -0.11(-1.57%) |
Nov 29, 2010 | 7.301 | 7.332 | 7.215 | 7.304 | 120,276,520 | -0.10(-1.39%) |
Nov 26, 2010 | 7.383 | 7.441 | 7.378 | 7.407 | 57,726,272 | -0.09(-1.25%) |
Nov 24, 2010 | 7.535 | 7.500 | 7.500 | 7.500 | 162,731,008 | -0.07(-0.92%) |
Nov 23, 2010 | 7.541 | 7.619 | 7.391 | 7.570 | 300,461,248 | +0.15(+2.08%) |
Nov 22, 2010 | 7.364 | 7.422 | 7.227 | 7.415 | 192,942,112 | +0.13(+1.79%) |
Nov 19, 2010 | 7.162 | 7.294 | 7.150 | 7.285 | 118,348,184 | +0.14(+1.92%) |
Nov 18, 2010 | 7.054 | 7.177 | 7.035 | 7.148 | 115,874,648 | +0.12(+1.76%) |
Nov 17, 2010 | 7.163 | 7.222 | 6.990 | 7.024 | 167,191,824 | -0.14(-1.99%) |
Nov 16, 2010 | 7.244 | 7.268 | 7.105 | 7.167 | 130,545,808 | -0.13(-1.74%) |
Nov 15, 2010 | 7.256 | 7.374 | 7.242 | 7.294 | 84,318,664 | +0.06(+0.78%) |
Nov 12, 2010 | 7.325 | 7.369 | 7.205 | 7.237 | 106,323,360 | -0.15(-2.06%) |
Nov 11, 2010 | 7.508 | 7.539 | 7.326 | 7.390 | 142,484,896 | -0.18(-2.40%) |
Nov 10, 2010 | 7.631 | 7.633 | 7.499 | 7.571 | 77,326,000 | +0.01(+0.09%) |
Nov 09, 2010 | 7.654 | 7.655 | 7.534 | 7.565 | 88,770,496 | +0.05(+0.73%) |
Nov 08, 2010 | 7.481 | 7.627 | 7.460 | 7.510 | 91,691,024 | +0.01(+0.18%) |
Nov 05, 2010 | 7.532 | 7.561 | 7.434 | 7.496 | 91,093,104 | -0.06(-0.79%) |
Nov 04, 2010 | 7.566 | 7.640 | 7.511 | 7.556 | 126,044,672 | +0.04(+0.59%) |
Nov 03, 2010 | 7.347 | 7.544 | 7.343 | 7.511 | 129,662,296 | +0.15(+2.10%) |
Nov 02, 2010 | 7.330 | 7.371 | 7.309 | 7.357 | 67,356,160 | +0.07(+0.99%) |
Nov 01, 2010 | 7.230 | 7.330 | 7.213 | 7.285 | 75,225,256 | +0.08(+1.07%) |
Oct 29, 2010 | 7.277 | 7.318 | 7.181 | 7.208 | 106,077,160 | -0.11(-1.45%) |
Oct 28, 2010 | 7.299 | 7.338 | 7.229 | 7.314 | 88,421,072 | +0.05(+0.64%) |
Oct 27, 2010 | 7.295 | 7.345 | 7.194 | 7.268 | 109,349,632 | -0.08(-1.14%) |
Oct 25, 2010 | 7.366 | 7.412 | 7.297 | 7.352 | 76,844,368 | +0.00(+0.02%) |
Oct 22, 2010 | 7.265 | 7.365 | 7.251 | 7.350 | 60,107,504 | +0.08(+1.11%) |
Oct 21, 2010 | 7.350 | 7.367 | 7.187 | 7.270 | 116,136,432 | -0.07(-0.98%) |
Oct 20, 2010 | 7.373 | 7.415 | 7.331 | 7.342 | 107,123,064 | -0.00(-0.02%) |
Oct 19, 2010 | 7.352 | 7.398 | 7.294 | 7.343 | 121,239,504 | -0.08(-1.13%) |
Oct 18, 2010 | 7.319 | 7.453 | 7.287 | 7.427 | 107,716,888 | +0.09(+1.17%) |
Oct 15, 2010 | 7.268 | 7.345 | 7.222 | 7.342 | 137,873,024 | +0.12(+1.64%) |
Oct 14, 2010 | 7.235 | 7.259 | 7.167 | 7.223 | 87,256,224 | -0.01(-0.19%) |
Oct 13, 2010 | 7.124 | 7.294 | 7.124 | 7.237 | 143,582,944 | +0.15(+2.08%) |
Oct 12, 2010 | 7.061 | 7.124 | 7.011 | 7.090 | 87,372,200 | +0.06(+0.85%) |
Oct 11, 2010 | 7.072 | 7.096 | 6.999 | 7.030 | 75,253,696 | -0.03(-0.36%) |
Oct 08, 2010 | 7.055 | 7.081 | 6.975 | 7.055 | 109,826,304 | +0.06(+0.83%) |
Oct 07, 2010 | 7.009 | 7.026 | 6.937 | 6.997 | 44,501 | +0.01(+0.17%) |
Oct 06, 2010 | 7.038 | 7.067 | 6.934 | 6.985 | 151,008,528 | -0.02(-0.24%) |
Oct 05, 2010 | 7.036 | 7.042 | 6.920 | 7.002 | 333,896 | +0.03(+0.49%) |
Oct 04, 2010 | 7.006 | 7.071 | 6.927 | 6.968 | 134,088,648 | -0.02(-0.32%) |
Oct 01, 2010 | 6.990 | 7.079 | 6.901 | 6.990 | 367,364,448 | -0.22(-3.10%) |
Sep 30, 2010 | 7.213 | 7.398 | 7.153 | 7.214 | 3,797,566 | -0.08(-1.07%) |
Sep 29, 2010 | 7.196 | 7.328 | 7.184 | 7.292 | 245,691 | +0.15(+2.16%) |
Sep 28, 2010 | 7.095 | 7.174 | 7.030 | 7.138 | 380,695 | +0.06(+0.90%) |
Sep 27, 2010 | 7.026 | 7.160 | 7.014 | 7.074 | 134,444,720 | +0.05(+0.68%) |
Sep 24, 2010 | 7.057 | 7.150 | 7.007 | 7.026 | 143,192,240 | +0.14(+2.07%) |
Sep 23, 2010 | 6.884 | 6.973 | 6.702 | 6.884 | 133,606,560 | +0.10(+1.52%) |
Sep 22, 2010 | 6.805 | 6.829 | 6.687 | 6.781 | 125,146,168 | -0.06(-0.93%) |
Sep 21, 2010 | 6.781 | 6.947 | 6.755 | 6.844 | 12,393 | +0.09(+1.35%) |
Sep 20, 2010 | 6.730 | 6.783 | 6.714 | 6.754 | 129,405,688 | +0.04(+0.64%) |
Sep 17, 2010 | 6.711 | 6.964 | 6.704 | 6.711 | 206,467,680 | -0.08(-1.21%) |
Sep 15, 2010 | 6.738 | 6.865 | 6.711 | 6.793 | 140,771,136 | +0.06(+0.84%) |
Sep 14, 2010 | 6.541 | 6.868 | 6.541 | 6.736 | 79,741 | +0.17(+2.64%) |
Sep 13, 2010 | 6.592 | 6.608 | 6.510 | 6.563 | 197,228,624 | +0.00(+0.00%) |
Sep 10, 2010 | 6.649 | 6.658 | 6.529 | 6.563 | 132,898,384 | -0.09(-1.39%) |
Sep 09, 2010 | 6.738 | 6.745 | 6.615 | 6.656 | 1,166 | +0.00(+0.03%) |
Sep 08, 2010 | 6.735 | 6.790 | 6.558 | 6.654 | 268,677 | -0.19(-2.78%) |
Sep 07, 2010 | 6.815 | 6.886 | 6.808 | 6.844 | 283,212 | -0.07(-1.04%) |
Sep 03, 2010 | 6.872 | 6.942 | 6.872 | 6.916 | 105,656,536 | +0.11(+1.66%) |
Sep 02, 2010 | 6.714 | 6.803 | 6.704 | 6.803 | 130,226 | +0.08(+1.20%) |
Sep 01, 2010 | 6.687 | 6.730 | 6.640 | 6.723 | 129,919,680 | +0.14(+2.11%) |
Aug 31, 2010 | 6.550 | 6.683 | 6.520 | 6.584 | 224,595 | -0.06(-0.88%) |
Aug 30, 2010 | 6.666 | 6.771 | 6.610 | 6.642 | 176,800,496 | +0.13(+2.04%) |
Aug 27, 2010 | 6.496 | 6.610 | 6.399 | 6.509 | 216,840,528 | -0.05(-0.82%) |
Aug 26, 2010 | 6.565 | 6.627 | 6.531 | 6.563 | 70,829 | +0.01(+0.10%) |
Aug 25, 2010 | 6.539 | 6.613 | 6.520 | 6.556 | 44,361 | -0.06(-0.88%) |
Aug 24, 2010 | 6.615 | 6.663 | 6.574 | 6.615 | 287,580 | -0.08(-1.18%) |
Aug 23, 2010 | 6.848 | 6.858 | 6.620 | 6.694 | 218,212,544 | -0.14(-2.03%) |
Aug 20, 2010 | 6.942 | 6.959 | 6.743 | 6.832 | 226,620,112 | -0.16(-2.23%) |
Aug 19, 2010 | 7.136 | 7.150 | 6.915 | 6.988 | 591,748 | -0.10(-1.45%) |
Aug 18, 2010 | 7.055 | 7.134 | 7.011 | 7.091 | 80,621 | +0.09(+1.32%) |
Aug 17, 2010 | 7.028 | 7.090 | 6.982 | 6.999 | 128,932 | +0.05(+0.67%) |
Aug 16, 2010 | 6.946 | 7.045 | 6.918 | 6.952 | 133,393,040 | +0.02(+0.25%) |
Aug 13, 2010 | 6.935 | 7.026 | 6.901 | 6.935 | 171,902,496 | +0.05(+0.77%) |
Aug 12, 2010 | 6.898 | 6.939 | 6.850 | 6.882 | 307,043,040 | -0.11(-1.55%) |
Aug 11, 2010 | 7.215 | 7.227 | 6.971 | 6.990 | 336,778,240 | -0.35(-4.77%) |
Aug 10, 2010 | 7.337 | 7.369 | 7.229 | 7.340 | 186,148 | +0.02(+0.21%) |
Aug 09, 2010 | 7.453 | 7.517 | 7.275 | 7.325 | 1,170,197,760 | +0.15(+2.08%) |
Aug 06, 2010 | 7.199 | 7.942 | 7.175 | 7.175 | 170,793,696 | -0.77(-9.71%) |
Aug 05, 2010 | 8.005 | 8.005 | 7.890 | 7.947 | 78,661,352 | -0.07(-0.90%) |
Aug 04, 2010 | 8.130 | 8.178 | 7.998 | 8.019 | 13,414 | -0.10(-1.25%) |
Aug 03, 2010 | 8.137 | 8.168 | 8.072 | 8.120 | 7,582 | -0.03(-0.42%) |
Aug 02, 2010 | 7.988 | 8.196 | 7.955 | 8.154 | 74,540,184 | +0.26(+3.30%) |
Jul 30, 2010 | 7.894 | 7.993 | 7.837 | 7.894 | 73,536,384 | -0.06(-0.80%) |
Jul 29, 2010 | 8.163 | 8.173 | 7.942 | 7.957 | 8,748 | -0.20(-2.44%) |
Jul 28, 2010 | 8.156 | 8.178 | 8.046 | 8.156 | 11,513 | +0.00(+0.00%) |
Jul 27, 2010 | 8.156 | 8.201 | 8.021 | 8.156 | 36,761 | +0.17(+2.15%) |
Jul 26, 2010 | 7.904 | 7.986 | 7.890 | 7.985 | 94,533,512 | +0.07(+0.91%) |
Jul 23, 2010 | 7.883 | 7.962 | 7.838 | 7.913 | 110,429,152 | +0.01(+0.17%) |
Jul 22, 2010 | 7.858 | 7.914 | 7.841 | 7.899 | 9,331 | +0.10(+1.30%) |
Jul 21, 2010 | 7.992 | 8.015 | 7.762 | 7.798 | 103,343,376 | -0.19(-2.42%) |
Jul 20, 2010 | 7.992 | 8.002 | 7.815 | 7.992 | 92,623,776 | -0.01(-0.15%) |
Jul 19, 2010 | 7.955 | 8.050 | 7.909 | 8.004 | 61,880,780 | +0.08(+1.04%) |
Jul 16, 2010 | 7.921 | 8.125 | 7.904 | 7.921 | 77,959,704 | -0.16(-2.04%) |
Jul 15, 2010 | 8.096 | 8.149 | 7.998 | 8.086 | 69,815,928 | -0.03(-0.38%) |
Jul 14, 2010 | 8.069 | 8.225 | 8.062 | 8.117 | 29,162 | +0.10(+1.22%) |
Jul 13, 2010 | 8.019 | 8.062 | 7.871 | 8.019 | 277,490 | +0.19(+2.39%) |
Jul 12, 2010 | 7.719 | 7.849 | 7.719 | 7.832 | 61,413,712 | +0.07(+0.95%) |
Jul 09, 2010 | 7.758 | 7.801 | 7.714 | 7.758 | 74,361,376 | -0.04(-0.51%) |
Jul 08, 2010 | 7.787 | 7.817 | 7.697 | 7.798 | 3,499 | +0.09(+1.16%) |
Jul 07, 2010 | 7.412 | 7.726 | 7.398 | 7.709 | 106,838,832 | +0.31(+4.15%) |
Jul 06, 2010 | 7.436 | 7.556 | 7.337 | 7.402 | 44,011 | +0.06(+0.84%) |
Jul 02, 2010 | 7.340 | 7.400 | 7.253 | 7.340 | 97,634,928 | -0.00(-0.05%) |
Jul 01, 2010 | 7.343 | 7.467 | 7.273 | 7.343 | 124,776,360 | -0.08(-1.04%) |
Jun 30, 2010 | 7.421 | 7.583 | 7.395 | 7.421 | 149,998 | -0.16(-2.10%) |
Jun 29, 2010 | 7.775 | 7.832 | 7.547 | 7.580 | 5,365 | -0.29(-3.72%) |
Jun 25, 2010 | 7.873 | 7.952 | 7.775 | 7.873 | 140,105,152 | +0.01(+0.07%) |
Jun 24, 2010 | 7.868 | 8.022 | 7.846 | 7.868 | 172,675 | -0.17(-2.13%) |
Jun 23, 2010 | 8.033 | 8.127 | 7.973 | 8.040 | 74,745,736 | +0.02(+0.26%) |
Jun 22, 2010 | 8.148 | 8.230 | 8.007 | 8.019 | 78,475 | -0.13(-1.56%) |
Jun 21, 2010 | 8.293 | 8.316 | 8.094 | 8.146 | 73,983,056 | -0.08(-0.98%) |
Jun 18, 2010 | 8.226 | 8.336 | 8.220 | 8.226 | 110,023,592 | -0.04(-0.54%) |
Jun 17, 2010 | 8.262 | 8.302 | 8.091 | 8.271 | 1,166 | +0.04(+0.48%) |
Jun 16, 2010 | 8.232 | 8.259 | 8.089 | 8.232 | 105,659,488 | +0.01(+0.06%) |
Jun 15, 2010 | 8.226 | 8.242 | 8.062 | 8.226 | 23,516 | +0.19(+2.35%) |
Jun 14, 2010 | 8.208 | 8.268 | 8.029 | 8.038 | 83,815,936 | -0.05(-0.66%) |
Jun 11, 2010 | 7.923 | 8.106 | 7.907 | 8.091 | 67,061,800 | +0.12(+1.48%) |
Jun 10, 2010 | 7.973 | 7.993 | 7.873 | 7.973 | 135,009 | +0.19(+2.40%) |
Jun 09, 2010 | 7.897 | 7.971 | 7.751 | 7.786 | 111,287,544 | -0.08(-1.02%) |
Jun 08, 2010 | 7.774 | 7.882 | 7.721 | 7.866 | 1,749 | +0.11(+1.42%) |
Jun 07, 2010 | 7.918 | 7.964 | 7.751 | 7.756 | 90,363,064 | -0.14(-1.76%) |
Jun 04, 2010 | 7.895 | 8.076 | 7.851 | 7.895 | 109,031,016 | -0.25(-3.01%) |
Jun 03, 2010 | 8.136 | 8.182 | 8.070 | 8.141 | 98,212,048 | +0.04(+0.44%) |
Jun 02, 2010 | 8.105 | 8.117 | 7.887 | 8.105 | 144,313,856 | +0.29(+3.71%) |