Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.558 | 7.679 | 7.546 | 7.617 | 48,124,072 | -0.07(-0.87%) |
Nov 29, 2010 | 7.599 | 7.717 | 7.558 | 7.683 | 34,798,768 | -0.00(-0.05%) |
Nov 26, 2010 | 7.694 | 7.774 | 7.637 | 7.687 | 10,972,449 | -0.06(-0.79%) |
Nov 24, 2010 | 7.706 | 7.748 | 7.748 | 7.748 | 31,208,444 | +0.09(+1.14%) |
Nov 23, 2010 | 7.672 | 7.702 | 7.618 | 7.660 | 47,260,788 | -0.10(-1.23%) |
Nov 22, 2010 | 7.744 | 7.824 | 7.649 | 7.755 | 36,996,432 | -0.06(-0.78%) |
Nov 19, 2010 | 7.809 | 7.820 | 7.683 | 7.816 | 43,204,280 | -0.00(-0.05%) |
Nov 18, 2010 | 7.812 | 7.869 | 7.793 | 7.820 | 45,482,572 | +0.07(+0.88%) |
Nov 17, 2010 | 7.694 | 7.790 | 7.649 | 7.751 | 30,861,944 | +0.05(+0.64%) |
Nov 16, 2010 | 7.725 | 7.862 | 7.672 | 7.702 | 50,815,388 | -0.13(-1.60%) |
Nov 15, 2010 | 7.793 | 7.915 | 7.790 | 7.827 | 43,713,788 | +0.06(+0.78%) |
Nov 12, 2010 | 7.778 | 7.881 | 7.738 | 7.767 | 42,376,840 | -0.10(-1.21%) |
Nov 11, 2010 | 7.786 | 7.934 | 7.710 | 7.862 | 43,448,388 | -0.02(-0.24%) |
Nov 10, 2010 | 7.881 | 7.915 | 7.809 | 7.881 | 36,590,172 | -0.02(-0.19%) |
Nov 09, 2010 | 7.961 | 7.968 | 7.866 | 7.896 | 29,014,670 | -0.05(-0.66%) |
Nov 08, 2010 | 7.949 | 7.980 | 7.877 | 7.948 | 30,167,990 | -0.05(-0.63%) |
Nov 05, 2010 | 7.991 | 8.044 | 7.938 | 7.999 | 29,616,326 | -0.01(-0.09%) |
Nov 04, 2010 | 7.938 | 8.056 | 7.904 | 8.006 | 56,206,724 | +0.15(+1.89%) |
Nov 03, 2010 | 7.866 | 7.907 | 7.793 | 7.858 | 43,984,776 | -0.00(-0.05%) |
Nov 02, 2010 | 7.847 | 7.898 | 7.809 | 7.862 | 43,964,008 | +0.07(+0.88%) |
Nov 01, 2010 | 7.820 | 7.911 | 7.725 | 7.793 | 47,528,348 | -0.05(-0.61%) |
Oct 29, 2010 | 7.919 | 7.933 | 7.816 | 7.841 | 68,262,448 | -0.09(-1.12%) |
Oct 28, 2010 | 7.755 | 7.964 | 7.755 | 7.930 | 89,387,840 | +0.22(+2.91%) |
Oct 27, 2010 | 7.421 | 7.786 | 7.402 | 7.706 | 124,507,136 | +0.19(+2.53%) |
Oct 25, 2010 | 7.459 | 7.565 | 7.417 | 7.516 | 89,978,408 | +0.12(+1.59%) |
Oct 22, 2010 | 7.409 | 7.428 | 7.288 | 7.398 | 46,532,628 | -0.02(-0.23%) |
Oct 21, 2010 | 7.383 | 7.493 | 7.322 | 7.415 | 98,266,056 | +0.05(+0.64%) |
Oct 20, 2010 | 7.318 | 7.440 | 7.276 | 7.368 | 108,811,864 | +0.10(+1.41%) |
Oct 19, 2010 | 7.158 | 7.299 | 7.158 | 7.265 | 124,638,888 | +0.04(+0.53%) |
Oct 18, 2010 | 7.155 | 7.238 | 7.126 | 7.227 | 79,312,856 | +0.02(+0.34%) |
Oct 15, 2010 | 7.029 | 7.227 | 6.972 | 7.202 | 121,109,800 | +0.21(+3.07%) |
Oct 14, 2010 | 6.889 | 7.027 | 6.885 | 6.987 | 52,873,340 | +0.09(+1.32%) |
Oct 13, 2010 | 6.870 | 6.927 | 6.832 | 6.896 | 38,755,872 | +0.05(+0.67%) |
Oct 12, 2010 | 6.816 | 6.862 | 6.736 | 6.851 | 34,857,504 | +0.00(+0.00%) |
Oct 11, 2010 | 6.812 | 6.862 | 6.771 | 6.851 | 40,084,008 | +0.01(+0.17%) |
Oct 08, 2010 | 6.801 | 6.866 | 6.729 | 6.839 | 42,070,896 | +0.04(+0.56%) |
Oct 07, 2010 | 6.786 | 6.854 | 6.429 | 6.801 | 51,093,844 | +0.05(+0.73%) |
Oct 06, 2010 | 6.854 | 6.854 | 6.679 | 6.752 | 72,559,264 | -0.12(-1.73%) |
Oct 05, 2010 | 6.793 | 6.892 | 6.786 | 6.870 | 66,646,396 | +0.16(+2.34%) |
Oct 04, 2010 | 6.744 | 6.763 | 6.659 | 6.714 | 60,315,884 | -0.02(-0.34%) |
Oct 01, 2010 | 6.912 | 6.928 | 6.735 | 6.737 | 59,833,908 | -0.10(-1.47%) |
Sep 30, 2010 | 6.886 | 6.886 | 6.735 | 6.837 | 74,060,008 | -0.03(-0.39%) |
Sep 29, 2010 | 6.901 | 6.931 | 6.780 | 6.863 | 52,987,612 | -0.07(-1.01%) |
Sep 28, 2010 | 6.958 | 7.056 | 6.841 | 6.933 | 66,862,320 | +0.01(+0.14%) |
Sep 27, 2010 | 6.992 | 6.999 | 6.901 | 6.924 | 51,530,572 | -0.10(-1.40%) |
Sep 24, 2010 | 6.882 | 7.030 | 6.835 | 7.022 | 53,181,104 | +0.25(+3.63%) |
Sep 23, 2010 | 6.746 | 6.897 | 6.674 | 6.776 | 47,783,856 | -0.01(-0.17%) |
Sep 22, 2010 | 6.909 | 6.977 | 6.757 | 6.788 | 52,605,716 | -0.07(-1.01%) |
Sep 21, 2010 | 6.833 | 6.912 | 6.814 | 6.857 | 53,023,332 | +0.01(+0.18%) |
Sep 20, 2010 | 6.716 | 6.920 | 6.708 | 6.844 | 57,846,564 | +0.17(+2.61%) |
Sep 17, 2010 | 6.678 | 6.810 | 6.663 | 6.670 | 82,694,576 | -0.15(-2.19%) |
Sep 15, 2010 | 6.686 | 6.962 | 6.618 | 6.820 | 120,417,088 | +0.09(+1.38%) |
Sep 14, 2010 | 6.943 | 6.962 | 6.723 | 6.727 | 83,021,296 | -0.24(-3.43%) |
Sep 13, 2010 | 6.996 | 7.018 | 6.856 | 6.966 | 50,452,276 | +0.01(+0.12%) |
Sep 10, 2010 | 6.826 | 6.992 | 6.801 | 6.958 | 46,094,484 | +0.16(+2.34%) |
Sep 09, 2010 | 6.852 | 6.875 | 6.769 | 6.799 | 26,387,658 | +0.02(+0.33%) |
Sep 08, 2010 | 6.742 | 6.867 | 6.731 | 6.776 | 27,288,204 | +0.05(+0.67%) |
Sep 07, 2010 | 6.829 | 6.861 | 6.689 | 6.731 | 37,678,084 | -0.16(-2.25%) |
Sep 03, 2010 | 6.897 | 6.947 | 6.776 | 6.886 | 29,876,144 | +0.05(+0.72%) |
Sep 02, 2010 | 6.826 | 6.848 | 6.716 | 6.837 | 58,467,768 | +0.05(+0.78%) |
Sep 01, 2010 | 6.644 | 6.856 | 6.633 | 6.784 | 113,576,880 | +0.32(+4.94%) |
Aug 31, 2010 | 6.387 | 6.532 | 6.372 | 6.464 | 57,913,680 | +0.04(+0.56%) |
Aug 30, 2010 | 6.485 | 6.519 | 6.428 | 6.428 | 35,028,916 | -0.09(-1.45%) |
Aug 27, 2010 | 6.497 | 6.546 | 6.383 | 6.523 | 46,206,716 | +0.08(+1.29%) |
Aug 26, 2010 | 6.572 | 6.633 | 6.425 | 6.440 | 52,957,356 | -0.11(-1.75%) |
Aug 25, 2010 | 6.357 | 6.610 | 6.338 | 6.554 | 68,789,392 | +0.12(+1.90%) |
Aug 24, 2010 | 6.538 | 6.568 | 6.425 | 6.432 | 62,663,004 | -0.17(-2.52%) |
Aug 23, 2010 | 6.799 | 6.810 | 6.591 | 6.599 | 53,256,420 | -0.14(-2.02%) |
Aug 20, 2010 | 6.716 | 6.754 | 6.636 | 6.735 | 44,442,016 | -0.01(-0.17%) |
Aug 19, 2010 | 6.780 | 6.822 | 6.652 | 6.746 | 54,746,364 | -0.10(-1.49%) |
Aug 18, 2010 | 6.727 | 6.939 | 6.712 | 6.848 | 61,253,112 | +0.13(+1.97%) |
Aug 17, 2010 | 6.761 | 6.810 | 6.701 | 6.716 | 60,739,480 | +0.00(+0.06%) |
Aug 16, 2010 | 6.742 | 6.788 | 6.659 | 6.712 | 32,504,656 | -0.05(-0.67%) |
Aug 13, 2010 | 6.807 | 6.848 | 6.742 | 6.757 | 38,970,708 | -0.11(-1.65%) |
Aug 12, 2010 | 6.712 | 6.905 | 6.682 | 6.871 | 61,347,728 | +0.06(+0.89%) |
Aug 11, 2010 | 6.890 | 6.935 | 6.795 | 6.810 | 60,533,756 | -0.23(-3.22%) |
Aug 10, 2010 | 6.992 | 7.071 | 6.905 | 7.037 | 59,780,840 | -0.05(-0.64%) |
Aug 09, 2010 | 7.090 | 7.128 | 7.049 | 7.083 | 49,861,368 | +0.03(+0.48%) |
Aug 06, 2010 | 7.086 | 7.094 | 6.795 | 7.049 | 115,496,296 | -0.11(-1.58%) |
Aug 05, 2010 | 7.207 | 7.298 | 7.143 | 7.162 | 55,044,516 | -0.11(-1.51%) |
Aug 04, 2010 | 7.317 | 7.336 | 7.200 | 7.272 | 46,085,620 | +0.01(+0.10%) |
Aug 03, 2010 | 7.344 | 7.374 | 7.200 | 7.264 | 38,141,616 | -0.10(-1.39%) |
Aug 02, 2010 | 7.461 | 7.487 | 7.302 | 7.366 | 68,015,584 | +0.00(+0.05%) |
Jul 30, 2010 | 7.128 | 7.453 | 7.120 | 7.362 | 71,446,432 | +0.13(+1.78%) |
Jul 29, 2010 | 7.415 | 7.472 | 7.132 | 7.234 | 63,515,992 | -0.16(-2.20%) |
Jul 28, 2010 | 7.230 | 7.457 | 7.124 | 7.397 | 79,057,984 | +0.09(+1.19%) |
Jul 27, 2010 | 7.366 | 7.404 | 7.209 | 7.310 | 57,468,616 | -0.05(-0.72%) |
Jul 26, 2010 | 7.306 | 7.370 | 7.249 | 7.362 | 40,439,600 | +0.06(+0.78%) |
Jul 23, 2010 | 7.124 | 7.340 | 7.094 | 7.306 | 52,076,364 | +0.19(+2.66%) |
Jul 22, 2010 | 6.984 | 7.185 | 6.981 | 7.117 | 54,983,372 | +0.18(+2.56%) |
Jul 21, 2010 | 7.128 | 7.136 | 6.848 | 6.939 | 93,097,328 | -0.19(-2.70%) |
Jul 20, 2010 | 7.086 | 7.166 | 7.026 | 7.132 | 58,804,120 | -0.06(-0.79%) |
Jul 19, 2010 | 7.007 | 7.219 | 6.984 | 7.189 | 56,155,336 | +0.18(+2.54%) |
Jul 16, 2010 | 7.302 | 7.317 | 6.988 | 7.011 | 71,504,040 | -0.29(-3.99%) |
Jul 15, 2010 | 7.192 | 7.313 | 7.136 | 7.302 | 60,449,012 | +0.12(+1.74%) |
Jul 14, 2010 | 7.192 | 7.268 | 7.132 | 7.177 | 45,077,920 | -0.02(-0.21%) |
Jul 13, 2010 | 7.071 | 7.268 | 7.049 | 7.192 | 77,233,424 | +0.19(+2.76%) |
Jul 12, 2010 | 6.776 | 7.030 | 6.750 | 6.999 | 80,003,272 | +0.17(+2.43%) |
Jul 09, 2010 | 6.765 | 6.841 | 6.716 | 6.833 | 51,302,992 | +0.09(+1.29%) |
Jul 08, 2010 | 6.791 | 6.810 | 6.670 | 6.746 | 102,026,664 | +0.00(+0.00%) |
Jul 07, 2010 | 6.731 | 6.757 | 6.629 | 6.746 | 70,495,448 | +0.02(+0.22%) |
Jul 06, 2010 | 6.655 | 6.844 | 6.644 | 6.731 | 103,377,424 | +0.13(+1.95%) |
Jul 02, 2010 | 6.682 | 6.712 | 6.546 | 6.602 | 49,433,024 | -0.07(-1.05%) |
Jul 01, 2010 | 6.515 | 6.684 | 6.421 | 6.673 | 83,094,944 | +0.14(+2.13%) |
Jun 30, 2010 | 6.646 | 6.684 | 6.515 | 6.533 | 76,879,992 | -0.12(-1.75%) |
Jun 29, 2010 | 6.737 | 6.759 | 6.579 | 6.650 | 82,236,552 | +0.00(+0.06%) |
Jun 25, 2010 | 6.706 | 6.729 | 6.605 | 6.646 | 85,952,120 | -0.06(-0.84%) |
Jun 24, 2010 | 6.778 | 6.834 | 6.665 | 6.703 | 61,553,420 | -0.14(-1.98%) |
Jun 23, 2010 | 6.857 | 6.947 | 6.804 | 6.838 | 44,986,116 | -0.02(-0.33%) |
Jun 22, 2010 | 6.925 | 7.019 | 6.857 | 6.861 | 71,531,056 | -0.04(-0.60%) |
Jun 21, 2010 | 7.019 | 7.101 | 6.846 | 6.902 | 30,919,880 | -0.06(-0.86%) |
Jun 18, 2010 | 7.034 | 7.064 | 6.940 | 6.962 | 48,253,704 | -0.03(-0.38%) |
Jun 17, 2010 | 6.940 | 6.992 | 6.898 | 6.989 | 36,020,940 | +0.07(+1.03%) |
Jun 16, 2010 | 7.004 | 7.026 | 6.887 | 6.917 | 40,384,856 | -0.10(-1.39%) |
Jun 15, 2010 | 6.902 | 7.045 | 6.872 | 7.015 | 45,776,468 | +0.19(+2.75%) |
Jun 14, 2010 | 6.894 | 6.979 | 6.827 | 6.827 | 40,854,360 | -0.02(-0.22%) |
Jun 11, 2010 | 6.744 | 6.857 | 6.659 | 6.842 | 70,451,760 | +0.05(+0.66%) |
Jun 10, 2010 | 6.661 | 6.804 | 6.612 | 6.797 | 57,363,084 | +0.25(+3.76%) |
Jun 09, 2010 | 6.594 | 6.755 | 6.541 | 6.550 | 50,963,624 | -0.01(-0.09%) |
Jun 08, 2010 | 6.541 | 6.606 | 6.443 | 6.556 | 55,577,864 | +0.03(+0.40%) |
Jun 07, 2010 | 6.695 | 6.703 | 6.524 | 6.530 | 54,937,940 | -0.16(-2.42%) |
Jun 04, 2010 | 6.800 | 6.846 | 6.669 | 6.691 | 65,464,796 | -0.23(-3.32%) |
Jun 03, 2010 | 6.898 | 6.940 | 6.823 | 6.921 | 45,899,680 | +0.01(+0.11%) |
Jun 02, 2010 | 6.804 | 6.921 | 6.733 | 6.913 | 58,233,080 | +0.14(+2.00%) |
Jun 01, 2010 | 6.673 | 6.910 | 6.669 | 6.778 | 66,799,344 | -0.03(-0.39%) |
May 28, 2010 | 6.894 | 6.894 | 6.759 | 6.804 | 56,580,072 | -0.09(-1.31%) |
May 27, 2010 | 6.767 | 6.898 | 6.735 | 6.894 | 69,303,424 | +0.23(+3.44%) |
May 26, 2010 | 6.680 | 6.943 | 6.639 | 6.665 | 112,828,512 | +0.02(+0.28%) |
May 25, 2010 | 6.191 | 6.665 | 6.131 | 6.646 | 129,187,088 | +0.34(+5.37%) |
May 24, 2010 | 6.353 | 6.439 | 6.248 | 6.308 | 43,164,644 | -0.10(-1.53%) |
May 21, 2010 | 6.187 | 6.688 | 6.153 | 6.405 | 93,775,208 | +0.09(+1.44%) |
May 20, 2010 | 6.364 | 6.511 | 6.308 | 6.314 | 75,126,616 | -0.30(-4.51%) |
May 19, 2010 | 6.643 | 6.684 | 6.484 | 6.612 | 58,784,656 | -0.04(-0.64%) |
May 18, 2010 | 6.853 | 6.921 | 6.620 | 6.655 | 58,729,240 | -0.15(-2.25%) |
May 17, 2010 | 6.630 | 6.827 | 6.586 | 6.808 | 63,667,568 | +0.19(+2.84%) |
May 14, 2010 | 6.669 | 6.684 | 6.526 | 6.620 | 79,599,888 | -0.06(-0.90%) |
May 13, 2010 | 6.861 | 6.868 | 6.624 | 6.680 | 154,577,600 | -0.16(-2.31%) |
May 12, 2010 | 6.785 | 6.898 | 6.748 | 6.838 | 124,809,432 | +0.04(+0.55%) |
May 11, 2010 | 6.921 | 6.992 | 6.639 | 6.800 | 112,554,832 | +0.02(+0.28%) |
May 10, 2010 | 6.733 | 7.177 | 6.669 | 6.782 | 125,877,216 | -0.12(-1.80%) |
May 07, 2010 | 6.928 | 7.098 | 6.770 | 6.906 | 112,785,888 | -0.06(-0.81%) |
May 06, 2010 | 7.319 | 7.331 | 6.639 | 6.962 | 155,091,520 | -0.46(-6.23%) |
May 05, 2010 | 7.436 | 7.632 | 7.346 | 7.425 | 64,916,804 | -0.05(-0.65%) |
May 04, 2010 | 7.624 | 7.624 | 7.357 | 7.474 | 64,005,028 | -0.20(-2.55%) |
May 03, 2010 | 7.436 | 7.733 | 7.436 | 7.669 | 92,712,632 | +0.23(+3.14%) |
Apr 30, 2010 | 7.436 | 7.474 | 7.319 | 7.436 | 108,825,344 | -0.09(-1.15%) |
Apr 29, 2010 | 7.086 | 7.556 | 7.086 | 7.523 | 127,888,944 | +0.45(+6.33%) |
Apr 28, 2010 | 7.146 | 7.222 | 6.921 | 7.075 | 104,041,840 | +0.13(+1.90%) |
Apr 27, 2010 | 7.146 | 7.195 | 6.910 | 6.943 | 75,184,968 | -0.23(-3.25%) |
Apr 26, 2010 | 7.101 | 7.219 | 7.079 | 7.177 | 49,119,512 | +0.05(+0.63%) |
Apr 23, 2010 | 7.026 | 7.139 | 7.004 | 7.131 | 39,890,796 | +0.06(+0.85%) |
Apr 22, 2010 | 6.925 | 7.105 | 6.868 | 7.071 | 41,075,288 | +0.10(+1.46%) |
Apr 21, 2010 | 6.970 | 7.000 | 6.906 | 6.970 | 38,552,364 | -0.00(-0.05%) |
Apr 20, 2010 | 7.004 | 7.041 | 6.951 | 6.973 | 45,097,136 | -0.02(-0.22%) |
Apr 19, 2010 | 6.879 | 7.000 | 6.864 | 6.989 | 50,707,812 | +0.10(+1.42%) |
Apr 16, 2010 | 7.086 | 7.094 | 6.868 | 6.891 | 72,012,056 | -0.20(-2.86%) |
Apr 15, 2010 | 7.120 | 7.145 | 7.034 | 7.094 | 59,102,132 | -0.03(-0.37%) |
Apr 14, 2010 | 7.007 | 7.128 | 6.951 | 7.120 | 54,489,388 | +0.10(+1.39%) |
Apr 13, 2010 | 7.000 | 7.037 | 6.955 | 7.022 | 61,799,112 | +0.02(+0.21%) |
Apr 12, 2010 | 6.962 | 7.041 | 6.940 | 7.007 | 33,310,248 | +0.05(+0.70%) |
Apr 09, 2010 | 6.955 | 6.985 | 6.925 | 6.958 | 38,108,584 | +0.03(+0.38%) |
Apr 08, 2010 | 6.838 | 6.966 | 6.834 | 6.932 | 42,960,140 | +0.05(+0.77%) |
Apr 07, 2010 | 7.026 | 7.075 | 6.778 | 6.879 | 81,695,896 | -0.18(-2.51%) |
Apr 06, 2010 | 6.989 | 7.116 | 6.989 | 7.056 | 30,187,132 | -0.02(-0.32%) |
Apr 05, 2010 | 7.074 | 7.139 | 7.026 | 7.079 | 35,227,228 | +0.02(+0.29%) |
Apr 01, 2010 | 7.043 | 7.058 | 7.058 | 7.058 | 51,940,736 | +0.01(+0.16%) |
Mar 31, 2010 | 6.961 | 7.088 | 6.950 | 7.047 | 73,107,712 | +0.03(+0.48%) |
Mar 30, 2010 | 6.890 | 7.051 | 6.890 | 7.013 | 74,992,000 | +0.09(+1.30%) |
Mar 29, 2010 | 6.836 | 6.953 | 6.830 | 6.924 | 39,315,764 | +0.06(+0.87%) |
Mar 26, 2010 | 6.927 | 7.017 | 6.834 | 6.864 | 35,052,956 | -0.04(-0.54%) |
Mar 25, 2010 | 6.826 | 6.987 | 6.796 | 6.901 | 67,859,112 | +0.10(+1.43%) |
Mar 24, 2010 | 6.718 | 6.822 | 6.718 | 6.804 | 47,360,300 | +0.03(+0.50%) |
Mar 23, 2010 | 6.669 | 6.785 | 6.628 | 6.770 | 55,652,756 | +0.12(+1.74%) |
Mar 22, 2010 | 6.516 | 6.692 | 6.512 | 6.654 | 41,519,036 | +0.09(+1.43%) |
Mar 19, 2010 | 6.678 | 6.688 | 6.493 | 6.561 | 64,585,048 | -0.05(-0.79%) |
Mar 18, 2010 | 6.617 | 6.635 | 6.538 | 6.613 | 41,392,820 | +0.03(+0.51%) |
Mar 17, 2010 | 6.512 | 6.639 | 6.512 | 6.579 | 36,884,648 | +0.03(+0.51%) |
Mar 16, 2010 | 6.632 | 6.639 | 6.504 | 6.546 | 53,092,780 | -0.01(-0.23%) |
Mar 15, 2010 | 6.512 | 6.572 | 6.482 | 6.561 | 33,561,016 | +0.04(+0.63%) |
Mar 12, 2010 | 6.546 | 6.609 | 6.474 | 6.519 | 38,577,600 | -0.06(-0.85%) |
Mar 11, 2010 | 6.519 | 6.575 | 6.471 | 6.575 | 28,093,836 | +0.01(+0.23%) |
Mar 10, 2010 | 6.519 | 6.617 | 6.501 | 6.561 | 50,268,128 | +0.01(+0.11%) |
Mar 09, 2010 | 6.579 | 6.605 | 6.514 | 6.553 | 45,954,448 | -0.02(-0.28%) |
Mar 08, 2010 | 6.482 | 6.613 | 6.452 | 6.572 | 44,644,848 | +0.05(+0.75%) |
Mar 05, 2010 | 6.430 | 6.531 | 6.426 | 6.523 | 43,680,848 | +0.10(+1.51%) |
Mar 04, 2010 | 6.362 | 6.437 | 6.340 | 6.426 | 41,800,848 | +0.08(+1.24%) |
Mar 03, 2010 | 6.321 | 6.358 | 6.280 | 6.347 | 61,508,084 | +0.06(+0.95%) |
Mar 02, 2010 | 6.299 | 6.351 | 6.250 | 6.287 | 59,574,164 | -0.01(-0.18%) |
Mar 01, 2010 | 6.175 | 6.321 | 6.175 | 6.299 | 61,469,028 | +0.15(+2.37%) |
Feb 26, 2010 | 6.074 | 6.164 | 6.014 | 6.153 | 58,087,480 | +0.11(+1.86%) |
Feb 25, 2010 | 6.048 | 6.085 | 5.969 | 6.040 | 61,664,768 | -0.10(-1.71%) |
Feb 24, 2010 | 6.089 | 6.164 | 6.025 | 6.145 | 71,909,232 | +0.10(+1.73%) |
Feb 23, 2010 | 6.025 | 6.104 | 5.999 | 6.040 | 46,068,124 | -0.02(-0.31%) |
Feb 22, 2010 | 6.025 | 6.096 | 5.992 | 6.059 | 52,876,864 | +0.07(+1.19%) |
Feb 19, 2010 | 5.853 | 6.003 | 5.820 | 5.988 | 69,412,936 | +0.10(+1.72%) |
Feb 18, 2010 | 5.876 | 5.913 | 5.838 | 5.887 | 33,978,456 | +0.03(+0.45%) |
Feb 17, 2010 | 5.902 | 5.902 | 5.838 | 5.861 | 35,364,612 | -0.00(-0.06%) |
Feb 16, 2010 | 5.834 | 5.879 | 5.782 | 5.864 | 54,074,696 | +0.12(+2.15%) |
Feb 12, 2010 | 5.670 | 5.741 | 5.741 | 5.741 | 73,608,848 | +0.00(+0.07%) |
Feb 11, 2010 | 5.711 | 5.775 | 5.655 | 5.737 | 48,727,228 | +0.01(+0.13%) |
Feb 10, 2010 | 5.778 | 5.778 | 5.681 | 5.730 | 57,992,736 | -0.03(-0.52%) |
Feb 09, 2010 | 5.756 | 5.876 | 5.715 | 5.760 | 64,617,656 | +0.07(+1.18%) |
Feb 08, 2010 | 5.782 | 5.790 | 5.689 | 5.692 | 41,854,840 | -0.08(-1.36%) |
Feb 05, 2010 | 5.805 | 5.887 | 5.670 | 5.771 | 71,401,160 | -0.04(-0.64%) |
Feb 04, 2010 | 5.913 | 5.969 | 5.808 | 5.808 | 60,704,944 | -0.17(-2.82%) |
Feb 03, 2010 | 6.193 | 6.212 | 5.932 | 5.977 | 77,996,104 | -0.12(-1.96%) |
Feb 02, 2010 | 5.932 | 6.119 | 5.928 | 6.096 | 51,244,328 | +0.13(+2.20%) |
Feb 01, 2010 | 6.018 | 6.025 | 5.936 | 5.965 | 43,545,088 | +0.04(+0.69%) |
Jan 29, 2010 | 5.894 | 6.037 | 5.805 | 5.924 | 72,661,368 | +0.08(+1.34%) |
Jan 28, 2010 | 5.977 | 6.033 | 5.820 | 5.846 | 48,868,092 | -0.09(-1.45%) |
Jan 27, 2010 | 5.849 | 6.022 | 5.831 | 5.932 | 54,482,680 | +0.06(+0.96%) |
Jan 26, 2010 | 5.954 | 6.007 | 5.831 | 5.876 | 56,873,492 | -0.12(-1.94%) |
Jan 25, 2010 | 5.939 | 6.052 | 5.898 | 5.992 | 40,739,348 | +0.06(+1.01%) |
Jan 22, 2010 | 5.992 | 6.130 | 5.917 | 5.932 | 75,706,168 | -0.06(-0.94%) |
Jan 21, 2010 | 6.183 | 6.205 | 5.928 | 5.988 | 87,873,296 | -0.19(-3.15%) |
Jan 20, 2010 | 6.205 | 6.235 | 6.063 | 6.183 | 57,951,668 | -0.11(-1.73%) |
Jan 19, 2010 | 6.261 | 6.310 | 6.220 | 6.291 | 33,826,532 | +0.07(+1.08%) |
Jan 15, 2010 | 6.265 | 6.224 | 6.224 | 6.224 | 57,764,180 | -0.01(-0.24%) |
Jan 14, 2010 | 6.295 | 6.299 | 6.216 | 6.239 | 46,524,936 | -0.04(-0.60%) |
Jan 13, 2010 | 6.242 | 6.306 | 6.220 | 6.276 | 42,129,624 | +0.10(+1.57%) |
Jan 12, 2010 | 6.269 | 6.269 | 6.141 | 6.179 | 48,473,324 | -0.11(-1.78%) |
Jan 11, 2010 | 6.314 | 6.362 | 6.261 | 6.291 | 50,914,600 | -0.04(-0.65%) |
Jan 08, 2010 | 6.336 | 6.388 | 6.291 | 6.332 | 34,006,928 | -0.02(-0.29%) |
Jan 07, 2010 | 6.254 | 6.385 | 6.194 | 6.351 | 40,367,360 | +0.13(+2.11%) |
Jan 06, 2010 | 6.280 | 6.287 | 6.186 | 6.220 | 37,062,868 | -0.04(-0.72%) |
Jan 05, 2010 | 6.336 | 6.355 | 6.194 | 6.265 | 47,419,332 | -0.09(-1.36%) |
Jan 04, 2010 | 6.269 | 6.411 | 6.269 | 6.351 | 36,268,596 | +0.08(+1.22%) |
Dec 31, 2009 | 6.349 | 6.274 | 6.274 | 6.274 | 21,826,792 | -0.08(-1.23%) |
Dec 30, 2009 | 6.371 | 6.401 | 6.312 | 6.353 | 23,758,958 | -0.00(-0.06%) |
Dec 29, 2009 | 6.327 | 6.401 | 6.327 | 6.356 | 23,307,316 | +0.00(+0.06%) |
Dec 28, 2009 | 6.401 | 6.401 | 6.308 | 6.353 | 21,782,410 | -0.04(-0.58%) |
Dec 24, 2009 | 6.319 | 6.401 | 6.312 | 6.390 | 8,429,114 | +0.02(+0.35%) |
Dec 23, 2009 | 6.367 | 6.416 | 6.315 | 6.367 | 30,940,626 | -0.03(-0.52%) |
Dec 22, 2009 | 6.490 | 6.498 | 6.375 | 6.401 | 34,747,756 | -0.06(-0.98%) |
Dec 21, 2009 | 6.438 | 6.542 | 6.438 | 6.464 | 32,086,672 | +0.05(+0.75%) |
Dec 18, 2009 | 6.345 | 6.431 | 5.277 | 6.416 | 86,608,528 | +0.05(+0.76%) |
Dec 17, 2009 | 6.449 | 6.449 | 6.297 | 6.367 | 59,087,188 | -0.15(-2.28%) |
Dec 16, 2009 | 6.554 | 6.606 | 6.494 | 6.516 | 46,044,896 | -0.02(-0.34%) |
Dec 15, 2009 | 6.460 | 6.576 | 6.434 | 6.539 | 49,244,164 | +0.00(+0.00%) |
Dec 14, 2009 | 6.617 | 6.617 | 6.472 | 6.539 | 46,432,448 | -0.03(-0.40%) |
Dec 11, 2009 | 6.561 | 6.617 | 6.505 | 6.565 | 53,925,592 | +0.02(+0.34%) |
Dec 10, 2009 | 6.531 | 6.654 | 6.475 | 6.542 | 89,265,464 | +0.01(+0.23%) |
Dec 09, 2009 | 6.427 | 6.557 | 6.401 | 6.527 | 96,420,104 | +0.07(+1.04%) |
Dec 08, 2009 | 6.371 | 6.479 | 6.293 | 6.460 | 150,229,104 | +0.03(+0.52%) |
Dec 07, 2009 | 6.029 | 6.434 | 6.029 | 6.427 | 208,453,744 | +0.42(+7.07%) |
Dec 04, 2009 | 6.025 | 6.096 | 5.846 | 6.003 | 141,824,080 | +0.08(+1.38%) |
Dec 03, 2009 | 5.802 | 5.977 | 5.772 | 5.921 | 225,644,640 | +0.36(+6.49%) |
Dec 02, 2009 | 5.556 | 5.601 | 5.493 | 5.560 | 48,748,432 | -0.01(-0.13%) |