Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.347 | 8.347 | 8.219 | 8.280 | 27,222,384 | +0.00(+0.00%) |
Feb 25, 2011 | 8.253 | 8.320 | 8.179 | 8.280 | 22,829,254 | +0.11(+1.40%) |
Feb 24, 2011 | 8.334 | 8.334 | 8.091 | 8.165 | 44,512,344 | -0.11(-1.30%) |
Feb 23, 2011 | 8.469 | 8.482 | 8.233 | 8.273 | 24,822,404 | -0.09(-1.05%) |
Feb 22, 2011 | 8.583 | 8.583 | 8.347 | 8.361 | 22,511,972 | -0.27(-3.12%) |
Feb 18, 2011 | 8.805 | 8.819 | 8.617 | 8.630 | 22,512,702 | -0.18(-1.99%) |
Feb 17, 2011 | 8.677 | 8.805 | 8.637 | 8.805 | 24,653,420 | +0.12(+1.40%) |
Feb 16, 2011 | 8.671 | 8.731 | 8.637 | 8.684 | 21,589,334 | +0.05(+0.55%) |
Feb 15, 2011 | 8.597 | 8.671 | 8.583 | 8.637 | 10,822,351 | -0.05(-0.54%) |
Feb 14, 2011 | 8.731 | 8.731 | 8.671 | 8.684 | 11,883,217 | -0.03(-0.39%) |
Feb 11, 2011 | 8.597 | 8.745 | 8.516 | 8.718 | 16,911,582 | +0.07(+0.78%) |
Feb 10, 2011 | 8.704 | 8.731 | 8.583 | 8.650 | 39,113,996 | -0.17(-1.91%) |
Feb 09, 2011 | 8.933 | 9.041 | 8.819 | 8.819 | 20,329,790 | -0.22(-2.46%) |
Feb 08, 2011 | 9.109 | 9.162 | 9.001 | 9.041 | 17,555,884 | -0.16(-1.76%) |
Feb 07, 2011 | 9.183 | 9.257 | 9.149 | 9.203 | 23,690,596 | +0.03(+0.29%) |
Feb 04, 2011 | 9.021 | 9.183 | 8.970 | 9.176 | 19,731,662 | +0.18(+1.95%) |
Feb 03, 2011 | 9.028 | 9.041 | 8.933 | 9.001 | 11,186,901 | +0.01(+0.15%) |
Feb 02, 2011 | 8.920 | 9.055 | 8.893 | 8.987 | 18,699,470 | +0.09(+0.98%) |
Feb 01, 2011 | 8.933 | 8.964 | 8.879 | 8.900 | 26,332,842 | +0.09(+1.07%) |
Jan 31, 2011 | 8.839 | 8.866 | 8.778 | 8.805 | 26,299,546 | -0.03(-0.31%) |
Jan 28, 2011 | 9.088 | 9.088 | 8.819 | 8.832 | 34,033,208 | -0.13(-1.50%) |
Jan 27, 2011 | 8.974 | 9.129 | 8.893 | 8.967 | 34,799,828 | +0.05(+0.53%) |
Jan 26, 2011 | 8.981 | 8.981 | 8.900 | 8.920 | 29,102,124 | +0.01(+0.15%) |
Jan 25, 2011 | 8.940 | 9.014 | 8.906 | 8.906 | 24,650,416 | -0.15(-1.71%) |
Jan 24, 2011 | 8.981 | 9.088 | 8.879 | 9.061 | 18,064,530 | +0.12(+1.36%) |
Jan 21, 2011 | 8.967 | 9.021 | 8.913 | 8.940 | 34,930,016 | +0.01(+0.08%) |
Jan 20, 2011 | 9.007 | 9.055 | 8.900 | 8.933 | 36,456,680 | -0.18(-2.00%) |
Jan 19, 2011 | 9.277 | 9.331 | 9.115 | 9.115 | 30,367,468 | -0.01(-0.15%) |
Jan 18, 2011 | 9.216 | 9.311 | 9.109 | 9.129 | 21,817,258 | -0.09(-0.95%) |
Jan 14, 2011 | 9.041 | 9.223 | 8.991 | 9.216 | 22,315,388 | +0.21(+2.32%) |
Jan 13, 2011 | 9.109 | 9.135 | 8.940 | 9.007 | 17,943,200 | -0.09(-1.04%) |
Jan 12, 2011 | 9.115 | 9.135 | 9.014 | 9.102 | 15,923,155 | +0.06(+0.67%) |
Jan 11, 2011 | 9.082 | 9.109 | 8.967 | 9.041 | 27,116,910 | +0.13(+1.51%) |
Jan 10, 2011 | 8.832 | 8.940 | 8.799 | 8.906 | 24,184,946 | +0.10(+1.15%) |
Jan 07, 2011 | 8.698 | 8.826 | 8.677 | 8.805 | 30,567,018 | +0.13(+1.55%) |
Jan 06, 2011 | 8.421 | 8.704 | 8.388 | 8.671 | 35,529,580 | +0.34(+4.13%) |
Jan 05, 2011 | 8.421 | 8.455 | 8.246 | 8.327 | 14,512,610 | -0.18(-2.14%) |
Jan 04, 2011 | 8.489 | 8.509 | 8.381 | 8.509 | 14,412,429 | +0.03(+0.32%) |
Jan 03, 2011 | 8.462 | 8.546 | 8.448 | 8.482 | 10,450,405 | +0.03(+0.40%) |
Dec 31, 2010 | 8.374 | 8.448 | 8.347 | 8.448 | 6,258,072 | +0.09(+1.13%) |
Dec 30, 2010 | 8.320 | 8.367 | 8.303 | 8.354 | 6,338,294 | +0.06(+0.73%) |
Dec 29, 2010 | 8.260 | 8.374 | 8.226 | 8.293 | 13,822,554 | +0.05(+0.57%) |
Dec 28, 2010 | 8.266 | 8.307 | 8.219 | 8.246 | 7,766,170 | -0.05(-0.57%) |
Dec 27, 2010 | 8.300 | 8.320 | 8.239 | 8.293 | 5,775,043 | +0.05(+0.65%) |
Dec 23, 2010 | 8.287 | 8.300 | 8.219 | 8.239 | 8,535,755 | -0.05(-0.57%) |
Dec 22, 2010 | 8.327 | 8.388 | 8.260 | 8.287 | 11,674,579 | -0.06(-0.73%) |
Dec 21, 2010 | 8.374 | 8.408 | 8.300 | 8.347 | 16,295,704 | +0.04(+0.49%) |
Dec 20, 2010 | 8.394 | 8.435 | 8.280 | 8.307 | 14,100,314 | -0.24(-2.84%) |
Dec 17, 2010 | 8.415 | 8.576 | 8.388 | 8.549 | 31,703,770 | +0.25(+3.00%) |
Dec 16, 2010 | 8.219 | 8.300 | 8.219 | 8.300 | 16,401,633 | +0.13(+1.65%) |
Dec 15, 2010 | 8.091 | 8.199 | 8.064 | 8.165 | 16,719,167 | +0.14(+1.76%) |
Dec 14, 2010 | 8.071 | 8.091 | 7.983 | 8.024 | 18,677,106 | +0.01(+0.08%) |
Dec 13, 2010 | 8.145 | 8.206 | 8.017 | 8.017 | 17,559,812 | -0.12(-1.49%) |
Dec 10, 2010 | 8.138 | 8.172 | 8.084 | 8.138 | 14,846,800 | +0.03(+0.42%) |
Dec 09, 2010 | 8.145 | 8.253 | 8.105 | 8.105 | 21,538,510 | +0.08(+1.01%) |
Dec 08, 2010 | 8.004 | 8.051 | 7.983 | 8.024 | 16,248,902 | +0.05(+0.68%) |
Dec 07, 2010 | 8.071 | 8.084 | 7.970 | 7.970 | 14,316,043 | -0.04(-0.50%) |
Dec 06, 2010 | 8.064 | 8.078 | 7.970 | 8.010 | 11,131,953 | -0.05(-0.67%) |
Dec 03, 2010 | 7.815 | 8.084 | 7.781 | 8.064 | 33,813,416 | +0.29(+3.73%) |
Dec 02, 2010 | 7.559 | 7.802 | 7.552 | 7.775 | 41,391,452 | +0.29(+3.87%) |
Dec 01, 2010 | 7.384 | 7.498 | 7.343 | 7.485 | 33,651,016 | +0.24(+3.35%) |
Nov 30, 2010 | 7.236 | 7.276 | 7.215 | 7.242 | 24,524,712 | -0.04(-0.56%) |
Nov 29, 2010 | 7.370 | 7.404 | 7.215 | 7.283 | 25,969,480 | -0.13(-1.73%) |
Nov 26, 2010 | 7.350 | 7.424 | 7.337 | 7.411 | 6,665,916 | +0.00(+0.00%) |
Nov 24, 2010 | 7.330 | 7.411 | 7.411 | 7.411 | 15,324,125 | +0.18(+2.42%) |
Nov 23, 2010 | 7.404 | 7.411 | 7.222 | 7.236 | 17,033,182 | -0.26(-3.50%) |
Nov 22, 2010 | 7.424 | 7.512 | 7.384 | 7.498 | 11,636,956 | +0.03(+0.45%) |
Nov 19, 2010 | 7.418 | 7.465 | 7.377 | 7.465 | 5,560,870 | +0.03(+0.36%) |
Nov 18, 2010 | 7.397 | 7.478 | 7.397 | 7.438 | 11,904,710 | +0.10(+1.38%) |
Nov 17, 2010 | 7.343 | 7.384 | 7.303 | 7.337 | 15,302,078 | +0.02(+0.28%) |
Nov 16, 2010 | 7.424 | 7.451 | 7.290 | 7.316 | 12,216,611 | -0.13(-1.81%) |
Nov 15, 2010 | 7.505 | 7.532 | 7.451 | 7.451 | 9,932,736 | +0.01(+0.09%) |
Nov 12, 2010 | 7.404 | 7.471 | 7.370 | 7.444 | 12,296,364 | -0.01(-0.09%) |
Nov 11, 2010 | 7.478 | 7.512 | 7.411 | 7.451 | 15,880,507 | -0.13(-1.69%) |
Nov 10, 2010 | 7.552 | 7.579 | 7.492 | 7.579 | 16,959,686 | +0.07(+0.99%) |
Nov 09, 2010 | 7.539 | 7.606 | 7.478 | 7.505 | 24,341,894 | +0.02(+0.27%) |
Nov 08, 2010 | 7.505 | 7.505 | 7.404 | 7.485 | 12,284,618 | -0.05(-0.63%) |
Nov 05, 2010 | 7.572 | 7.572 | 7.478 | 7.532 | 15,797,462 | -0.05(-0.71%) |
Nov 04, 2010 | 7.411 | 7.586 | 7.391 | 7.586 | 20,072,290 | +0.22(+3.02%) |
Nov 03, 2010 | 7.350 | 7.377 | 7.296 | 7.364 | 13,069,108 | +0.06(+0.83%) |
Nov 02, 2010 | 7.370 | 7.370 | 7.263 | 7.303 | 14,368,462 | -0.03(-0.46%) |
Nov 01, 2010 | 7.350 | 7.411 | 7.310 | 7.337 | 9,299,548 | -0.01(-0.18%) |
Oct 29, 2010 | 7.236 | 7.370 | 7.209 | 7.350 | 19,522,174 | +0.10(+1.39%) |
Oct 28, 2010 | 7.323 | 7.330 | 7.215 | 7.249 | 20,945,194 | +0.07(+1.03%) |
Oct 27, 2010 | 7.155 | 7.202 | 7.128 | 7.175 | 16,382,620 | -0.02(-0.28%) |
Oct 25, 2010 | 7.202 | 7.229 | 7.148 | 7.195 | 22,702,228 | +0.05(+0.75%) |
Oct 22, 2010 | 7.034 | 7.141 | 7.007 | 7.141 | 15,776,505 | +0.13(+1.83%) |
Oct 21, 2010 | 7.000 | 7.060 | 6.946 | 7.013 | 37,418,068 | +0.05(+0.77%) |
Oct 20, 2010 | 6.932 | 6.993 | 6.885 | 6.959 | 12,815,754 | +0.09(+1.27%) |
Oct 19, 2010 | 6.879 | 6.946 | 6.825 | 6.872 | 17,910,676 | -0.07(-0.97%) |
Oct 18, 2010 | 6.919 | 6.959 | 6.885 | 6.939 | 19,264,630 | -0.03(-0.39%) |
Oct 15, 2010 | 7.054 | 7.060 | 6.912 | 6.966 | 18,490,396 | -0.02(-0.29%) |
Oct 14, 2010 | 7.027 | 7.067 | 6.970 | 6.986 | 18,607,272 | -0.04(-0.58%) |
Oct 13, 2010 | 6.953 | 7.054 | 6.946 | 7.027 | 15,649,462 | +0.11(+1.56%) |
Oct 12, 2010 | 6.926 | 6.959 | 6.838 | 6.919 | 11,115,766 | -0.05(-0.68%) |
Oct 11, 2010 | 6.959 | 6.993 | 6.919 | 6.966 | 8,559,466 | -0.01(-0.19%) |
Oct 08, 2010 | 6.980 | 6.993 | 6.872 | 6.980 | 9,323,860 | +0.05(+0.78%) |
Oct 07, 2010 | 6.939 | 6.973 | 6.872 | 6.926 | 45,142 | -0.01(-0.19%) |
Oct 06, 2010 | 6.980 | 7.013 | 6.912 | 6.939 | 15,835,102 | -0.07(-1.06%) |
Oct 05, 2010 | 6.899 | 7.020 | 6.885 | 7.013 | 161,669 | +0.13(+1.96%) |
Oct 04, 2010 | 6.919 | 6.966 | 6.818 | 6.879 | 20,231,792 | -0.03(-0.39%) |
Oct 01, 2010 | 6.905 | 6.919 | 6.818 | 6.905 | 16,510,130 | +0.07(+1.08%) |
Sep 30, 2010 | 6.899 | 6.993 | 6.818 | 6.831 | 211,136 | -0.09(-1.36%) |
Sep 29, 2010 | 6.804 | 6.980 | 6.791 | 6.926 | 30,883,094 | +0.13(+1.88%) |
Sep 28, 2010 | 6.663 | 6.804 | 6.636 | 6.798 | 23,237 | +0.13(+2.02%) |
Sep 27, 2010 | 6.717 | 6.720 | 6.656 | 6.663 | 19,032,026 | -0.06(-0.90%) |
Sep 24, 2010 | 6.609 | 6.744 | 6.548 | 6.724 | 44,150,360 | +0.22(+3.31%) |
Sep 23, 2010 | 6.501 | 6.569 | 6.454 | 6.508 | 373,482 | -0.09(-1.43%) |
Sep 22, 2010 | 6.676 | 6.683 | 6.582 | 6.602 | 49,052,708 | -0.07(-1.01%) |
Sep 21, 2010 | 6.804 | 6.804 | 6.656 | 6.670 | 94,918 | -0.11(-1.69%) |
Sep 20, 2010 | 6.703 | 6.784 | 6.697 | 6.784 | 18,721,282 | +0.11(+1.64%) |
Sep 17, 2010 | 6.675 | 6.771 | 6.663 | 6.675 | 11,826,163 | +0.02(+0.28%) |
Sep 15, 2010 | 6.616 | 6.697 | 6.596 | 6.656 | 9,130,942 | -0.03(-0.50%) |
Sep 14, 2010 | 6.602 | 6.710 | 6.589 | 6.690 | 10,369 | +0.05(+0.71%) |
Sep 13, 2010 | 6.582 | 6.670 | 6.569 | 6.643 | 27,049,308 | +0.26(+4.01%) |
Sep 10, 2010 | 6.400 | 6.434 | 6.356 | 6.387 | 13,936,970 | -0.02(-0.32%) |
Sep 09, 2010 | 6.461 | 6.488 | 6.380 | 6.407 | 46,864 | -0.01(-0.11%) |
Sep 08, 2010 | 6.427 | 6.427 | 6.360 | 6.414 | 42,264 | +0.01(+0.21%) |
Sep 07, 2010 | 6.555 | 6.555 | 6.387 | 6.400 | 76,687 | -0.18(-2.76%) |
Sep 03, 2010 | 6.461 | 6.582 | 6.461 | 6.582 | 16,906,626 | +0.20(+3.17%) |
Sep 02, 2010 | 6.447 | 6.481 | 6.360 | 6.380 | 87,569 | -0.07(-1.15%) |
Sep 01, 2010 | 6.380 | 6.495 | 6.346 | 6.454 | 20,957,030 | +0.13(+2.02%) |
Aug 31, 2010 | 6.299 | 6.380 | 6.279 | 6.326 | 208,198 | -0.04(-0.63%) |
Aug 30, 2010 | 6.474 | 6.528 | 6.326 | 6.367 | 18,504,718 | -0.07(-1.05%) |
Aug 27, 2010 | 6.501 | 6.515 | 6.326 | 6.434 | 14,755,100 | +0.08(+1.27%) |
Aug 26, 2010 | 6.373 | 6.400 | 6.333 | 6.353 | 43,049 | -0.03(-0.42%) |
Aug 25, 2010 | 6.380 | 6.427 | 6.279 | 6.380 | 13,430 | -0.05(-0.73%) |
Aug 24, 2010 | 6.474 | 6.515 | 6.373 | 6.427 | 191,580 | -0.10(-1.55%) |
Aug 23, 2010 | 6.528 | 6.602 | 6.521 | 6.528 | 14,677,072 | +0.01(+0.10%) |
Aug 20, 2010 | 6.521 | 6.582 | 6.501 | 6.521 | 13,359,553 | +0.03(+0.41%) |
Aug 19, 2010 | 6.582 | 6.623 | 6.474 | 6.495 | 126,960 | -0.09(-1.33%) |
Aug 18, 2010 | 6.656 | 6.663 | 6.548 | 6.582 | 8,796 | -0.07(-1.11%) |
Aug 17, 2010 | 6.629 | 6.690 | 6.552 | 6.656 | 4,568 | +0.07(+1.13%) |
Aug 16, 2010 | 6.501 | 6.643 | 6.488 | 6.582 | 11,061,305 | +0.05(+0.72%) |
Aug 13, 2010 | 6.535 | 6.663 | 6.515 | 6.535 | 21,133,786 | -0.05(-0.72%) |
Aug 12, 2010 | 6.515 | 6.636 | 6.508 | 6.582 | 26,316,468 | +0.03(+0.41%) |
Aug 11, 2010 | 6.636 | 6.656 | 6.542 | 6.555 | 27,504,730 | -0.10(-1.52%) |
Aug 10, 2010 | 6.656 | 6.730 | 6.636 | 6.656 | 141,827 | -0.05(-0.70%) |
Aug 09, 2010 | 6.771 | 6.771 | 6.690 | 6.703 | 16,094,473 | -0.01(-0.10%) |
Aug 06, 2010 | 6.710 | 6.788 | 6.663 | 6.710 | 24,138,624 | -0.11(-1.58%) |
Aug 05, 2010 | 6.831 | 6.852 | 6.777 | 6.818 | 21,035,754 | -0.07(-0.98%) |
Aug 04, 2010 | 6.926 | 6.953 | 6.818 | 6.885 | 6,251 | -0.01(-0.10%) |
Aug 03, 2010 | 6.905 | 6.953 | 6.858 | 6.892 | 99,804 | -0.02(-0.29%) |
Aug 02, 2010 | 6.879 | 6.993 | 6.845 | 6.912 | 19,674,556 | +0.11(+1.58%) |
Jul 30, 2010 | 6.804 | 6.865 | 6.737 | 6.804 | 26,847,138 | -0.05(-0.79%) |
Jul 29, 2010 | 7.027 | 7.081 | 6.858 | 6.858 | 231,101 | -0.19(-2.68%) |
Jul 28, 2010 | 7.047 | 7.135 | 7.013 | 7.047 | 12,225,573 | +0.01(+0.19%) |
Jul 27, 2010 | 7.128 | 7.141 | 7.027 | 7.034 | 143,097 | -0.09(-1.23%) |
Jul 26, 2010 | 7.054 | 7.121 | 6.973 | 7.121 | 10,735,773 | +0.07(+1.05%) |
Jul 23, 2010 | 6.993 | 7.074 | 6.939 | 7.047 | 13,824,279 | +0.05(+0.77%) |
Jul 22, 2010 | 6.858 | 7.007 | 6.858 | 6.993 | 141,565 | +0.19(+2.77%) |
Jul 21, 2010 | 6.926 | 6.939 | 6.784 | 6.804 | 18,597,990 | -0.13(-1.94%) |
Jul 20, 2010 | 6.777 | 6.946 | 6.717 | 6.939 | 251,066 | +0.11(+1.68%) |
Jul 19, 2010 | 6.751 | 6.838 | 6.744 | 6.825 | 12,528,490 | +0.14(+2.12%) |
Jul 16, 2010 | 6.683 | 6.838 | 6.670 | 6.683 | 23,898,700 | -0.15(-2.17%) |
Jul 15, 2010 | 6.798 | 6.852 | 6.764 | 6.831 | 14,515,822 | -0.01(-0.10%) |
Jul 14, 2010 | 6.892 | 6.892 | 6.777 | 6.838 | 37,627 | +0.01(+0.10%) |
Jul 13, 2010 | 6.825 | 6.858 | 6.784 | 6.831 | 54,387 | +0.02(+0.30%) |
Jul 12, 2010 | 6.804 | 6.852 | 6.784 | 6.811 | 11,949,786 | -0.03(-0.39%) |
Jul 09, 2010 | 6.838 | 6.858 | 6.744 | 6.838 | 7,694,288 | +0.04(+0.59%) |
Jul 08, 2010 | 6.737 | 6.825 | 6.683 | 6.798 | 50,565 | +0.06(+0.90%) |
Jul 07, 2010 | 6.636 | 6.771 | 6.616 | 6.737 | 19,227,734 | +0.11(+1.63%) |
Jul 06, 2010 | 6.542 | 6.730 | 6.542 | 6.629 | 256,342 | +0.28(+4.41%) |
Jul 02, 2010 | 6.349 | 6.407 | 6.259 | 6.349 | 20,128,924 | +0.06(+1.02%) |
Jul 01, 2010 | 6.272 | 6.317 | 6.163 | 6.285 | 20,588,564 | +0.02(+0.31%) |
Jun 30, 2010 | 6.317 | 6.413 | 6.240 | 6.266 | 16,890 | -0.03(-0.51%) |
Jun 29, 2010 | 6.375 | 6.375 | 6.224 | 6.298 | 108,131 | -0.13(-2.10%) |
Jun 25, 2010 | 6.433 | 6.484 | 6.388 | 6.433 | 11,072,823 | +0.05(+0.80%) |
Jun 24, 2010 | 6.497 | 6.497 | 6.349 | 6.381 | 8,368 | -0.13(-2.07%) |
Jun 23, 2010 | 6.510 | 6.567 | 6.433 | 6.516 | 14,337,481 | +0.04(+0.59%) |
Jun 22, 2010 | 6.638 | 6.689 | 6.465 | 6.477 | 13,936 | -0.17(-2.61%) |
Jun 21, 2010 | 6.638 | 6.728 | 6.606 | 6.651 | 23,495,736 | +0.10(+1.57%) |
Jun 18, 2010 | 6.548 | 6.643 | 6.535 | 6.548 | 13,837,409 | -0.06(-0.87%) |
Jun 17, 2010 | 6.638 | 6.651 | 6.535 | 6.606 | 12,816,504 | -0.01(-0.19%) |
Jun 16, 2010 | 6.516 | 6.670 | 6.490 | 6.619 | 778 | +0.03(+0.39%) |
Jun 15, 2010 | 6.388 | 6.619 | 6.362 | 6.593 | 253,727 | +0.27(+4.26%) |
Jun 14, 2010 | 6.298 | 6.426 | 6.291 | 6.323 | 17,224,766 | +0.03(+0.51%) |
Jun 11, 2010 | 6.272 | 6.352 | 6.227 | 6.291 | 18,388,156 | +0.01(+0.10%) |
Jun 10, 2010 | 6.253 | 6.343 | 6.227 | 6.285 | 98,391 | +0.15(+2.41%) |
Jun 09, 2010 | 6.156 | 6.291 | 6.118 | 6.137 | 25,833,234 | +0.03(+0.53%) |
Jun 08, 2010 | 6.092 | 6.118 | 5.974 | 6.105 | 40,288 | +0.05(+0.85%) |
Jun 07, 2010 | 6.291 | 6.291 | 6.028 | 6.054 | 18,035,704 | -0.12(-1.97%) |
Jun 04, 2010 | 6.176 | 6.336 | 6.150 | 6.176 | 35,541,060 | -0.20(-3.12%) |
Jun 03, 2010 | 6.497 | 6.510 | 6.323 | 6.375 | 40,046,820 | -0.10(-1.49%) |
Jun 02, 2010 | 6.388 | 6.471 | 6.291 | 6.471 | 21,587,222 | +0.15(+2.33%) |
Jun 01, 2010 | 6.246 | 6.407 | 6.219 | 6.323 | 37,436 | +0.06(+1.03%) |
May 28, 2010 | 6.259 | 6.407 | 6.246 | 6.259 | 20,950,900 | -0.09(-1.42%) |
May 27, 2010 | 6.163 | 6.362 | 6.163 | 6.349 | 21,499,542 | +0.28(+4.55%) |
May 26, 2010 | 6.214 | 6.259 | 6.073 | 6.073 | 30,614,286 | -0.07(-1.15%) |
May 25, 2010 | 6.099 | 6.144 | 5.970 | 6.144 | 195,598 | -0.02(-0.31%) |
May 24, 2010 | 6.234 | 6.298 | 6.163 | 6.163 | 17,799,658 | -0.12(-1.94%) |
May 21, 2010 | 6.099 | 6.336 | 6.060 | 6.285 | 23,990,562 | +0.10(+1.66%) |
May 20, 2010 | 6.156 | 6.266 | 6.131 | 6.182 | 46,734 | -0.12(-1.93%) |
May 19, 2010 | 6.259 | 6.359 | 6.201 | 6.304 | 26,509,556 | +0.06(+0.92%) |
May 18, 2010 | 6.420 | 6.465 | 6.195 | 6.246 | 218,730 | -0.15(-2.41%) |
May 17, 2010 | 6.375 | 6.433 | 6.201 | 6.400 | 20,088,812 | +0.06(+1.01%) |
May 14, 2010 | 6.336 | 6.567 | 6.234 | 6.336 | 43,765,792 | -0.24(-3.71%) |
May 13, 2010 | 6.587 | 6.644 | 6.535 | 6.580 | 32,797,752 | +0.01(+0.20%) |
May 12, 2010 | 6.593 | 6.612 | 6.535 | 6.567 | 20,682,862 | +0.04(+0.59%) |
May 11, 2010 | 6.606 | 6.625 | 6.516 | 6.529 | 59,183 | -0.08(-1.26%) |
May 10, 2010 | 6.516 | 6.619 | 6.477 | 6.612 | 28,262,732 | +0.26(+4.15%) |
May 07, 2010 | 6.355 | 6.426 | 6.205 | 6.349 | 41,403,016 | +0.09(+1.42%) |
May 06, 2010 | 6.394 | 6.479 | 6.099 | 6.260 | 37,105,420 | -0.13(-2.09%) |
May 05, 2010 | 6.388 | 6.477 | 6.311 | 6.394 | 31,222,826 | -0.08(-1.29%) |
May 04, 2010 | 6.805 | 6.805 | 6.433 | 6.477 | 126,095 | -0.37(-5.35%) |
May 03, 2010 | 6.850 | 6.869 | 6.760 | 6.843 | 11,920,515 | +0.04(+0.66%) |
Apr 30, 2010 | 6.798 | 6.837 | 6.712 | 6.798 | 24,067,542 | +0.02(+0.28%) |
Apr 29, 2010 | 6.766 | 6.805 | 6.709 | 6.779 | 20,255,696 | +0.04(+0.57%) |
Apr 28, 2010 | 6.895 | 6.901 | 6.676 | 6.741 | 30,517,052 | -0.06(-0.94%) |
Apr 27, 2010 | 6.991 | 6.991 | 6.779 | 6.805 | 61,213 | -0.25(-3.55%) |
Apr 26, 2010 | 7.087 | 7.132 | 7.030 | 7.055 | 15,798,955 | +0.02(+0.27%) |
Apr 23, 2010 | 7.049 | 7.049 | 6.933 | 7.036 | 14,138,910 | -0.01(-0.09%) |
Apr 22, 2010 | 6.856 | 7.049 | 6.837 | 7.042 | 24,437,028 | +0.08(+1.20%) |
Apr 21, 2010 | 6.991 | 7.017 | 6.837 | 6.959 | 12,025 | -0.04(-0.55%) |
Apr 20, 2010 | 6.985 | 7.074 | 6.953 | 6.997 | 65,842 | +0.04(+0.55%) |
Apr 19, 2010 | 6.895 | 6.997 | 6.843 | 6.959 | 21,999,762 | -0.01(-0.09%) |
Apr 16, 2010 | 7.055 | 7.068 | 6.861 | 6.965 | 28,306,292 | -0.18(-2.52%) |
Apr 15, 2010 | 7.184 | 7.216 | 7.113 | 7.145 | 14,233,904 | -0.08(-1.07%) |
Apr 14, 2010 | 6.953 | 7.222 | 6.946 | 7.222 | 47,616,728 | +0.37(+5.44%) |
Apr 13, 2010 | 6.766 | 6.869 | 6.747 | 6.850 | 15,966,233 | +0.05(+0.76%) |
Apr 12, 2010 | 6.850 | 6.863 | 6.798 | 6.798 | 15,421,307 | -0.02(-0.28%) |
Apr 09, 2010 | 6.875 | 6.901 | 6.747 | 6.818 | 20,415,150 | +0.00(+0.00%) |
Apr 08, 2010 | 6.914 | 6.914 | 6.792 | 6.818 | 19,940,944 | -0.15(-2.12%) |
Apr 07, 2010 | 6.978 | 7.049 | 6.940 | 6.965 | 18,594,290 | +0.01(+0.18%) |
Apr 06, 2010 | 6.895 | 6.959 | 6.875 | 6.953 | 18,406,624 | +0.10(+1.50%) |
Apr 05, 2010 | 6.843 | 6.920 | 6.689 | 6.850 | 11,202,884 | +0.04(+0.66%) |
Apr 01, 2010 | 6.773 | 6.805 | 6.805 | 6.805 | 22,997,888 | +0.07(+1.05%) |
Mar 31, 2010 | 6.702 | 6.753 | 6.657 | 6.734 | 21,991,390 | -0.04(-0.57%) |
Mar 30, 2010 | 6.786 | 6.818 | 6.715 | 6.773 | 18,706,488 | +0.01(+0.09%) |
Mar 29, 2010 | 6.734 | 6.766 | 6.670 | 6.766 | 17,995,484 | +0.12(+1.74%) |
Mar 26, 2010 | 6.709 | 6.773 | 6.625 | 6.651 | 19,861,520 | -0.04(-0.58%) |
Mar 25, 2010 | 6.644 | 6.773 | 6.644 | 6.689 | 30,329,080 | +0.06(+0.87%) |
Mar 24, 2010 | 6.567 | 6.683 | 6.548 | 6.632 | 30,684,874 | +0.04(+0.58%) |
Mar 23, 2010 | 6.548 | 6.606 | 6.516 | 6.593 | 30,126,318 | +0.06(+0.88%) |
Mar 22, 2010 | 6.477 | 6.574 | 6.445 | 6.535 | 14,765,836 | +0.06(+0.89%) |
Mar 19, 2010 | 6.612 | 6.638 | 6.471 | 6.477 | 20,091,588 | -0.16(-2.42%) |
Mar 18, 2010 | 6.715 | 6.728 | 6.561 | 6.638 | 21,779,640 | -0.05(-0.77%) |
Mar 17, 2010 | 6.651 | 6.721 | 6.638 | 6.689 | 19,182,234 | +0.08(+1.26%) |
Mar 16, 2010 | 6.510 | 6.632 | 6.490 | 6.606 | 15,068,292 | +0.10(+1.48%) |
Mar 15, 2010 | 6.509 | 6.522 | 6.484 | 6.510 | 17,548,692 | -0.12(-1.84%) |
Mar 12, 2010 | 6.709 | 6.734 | 6.580 | 6.632 | 19,672,516 | -0.11(-1.62%) |
Mar 11, 2010 | 6.651 | 6.741 | 6.612 | 6.741 | 29,199,104 | +0.10(+1.55%) |
Mar 10, 2010 | 6.574 | 6.741 | 6.554 | 6.638 | 19,135,696 | +0.06(+0.88%) |
Mar 09, 2010 | 6.542 | 6.638 | 6.522 | 6.580 | 21,834,268 | +0.01(+0.20%) |
Mar 08, 2010 | 6.542 | 6.580 | 6.516 | 6.567 | 25,156,570 | +0.06(+0.99%) |
Mar 05, 2010 | 6.413 | 6.516 | 6.394 | 6.503 | 27,608,306 | +0.17(+2.63%) |
Mar 04, 2010 | 6.272 | 6.362 | 6.259 | 6.336 | 34,194,840 | +0.01(+0.10%) |
Mar 03, 2010 | 6.388 | 6.465 | 6.298 | 6.330 | 20,606,900 | -0.06(-0.90%) |
Mar 02, 2010 | 6.433 | 6.484 | 6.355 | 6.388 | 18,802,974 | +0.00(+0.00%) |