Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.053 | 9.093 | 9.002 | 9.065 | 126,062,872 | -0.07(-0.75%) |
Nov 29, 2010 | 9.167 | 9.167 | 9.019 | 9.133 | 108,210,304 | -0.02(-0.25%) |
Nov 26, 2010 | 8.991 | 9.201 | 8.957 | 9.156 | 55,492,368 | +0.09(+0.94%) |
Nov 24, 2010 | 9.070 | 9.070 | 9.070 | 9.070 | 117,675,128 | +0.14(+1.59%) |
Nov 23, 2010 | 9.104 | 9.190 | 8.883 | 8.928 | 169,811,664 | -0.28(-3.09%) |
Nov 22, 2010 | 9.247 | 9.406 | 9.161 | 9.213 | 160,401,952 | -0.05(-0.49%) |
Nov 19, 2010 | 9.110 | 9.315 | 9.002 | 9.258 | 229,170,128 | +0.09(+0.99%) |
Nov 18, 2010 | 9.537 | 9.594 | 9.127 | 9.167 | 451,334,272 | -0.32(-3.36%) |
Nov 17, 2010 | 9.531 | 9.611 | 9.395 | 9.486 | 223,295,152 | +0.10(+1.03%) |
Nov 16, 2010 | 9.776 | 9.906 | 9.304 | 9.389 | 412,194,560 | -0.17(-1.78%) |
Nov 15, 2010 | 9.269 | 9.901 | 9.486 | 9.559 | 409,288,256 | +0.29(+3.13%) |
Nov 12, 2010 | 9.360 | 9.400 | 9.122 | 9.269 | 161,176,240 | -0.18(-1.87%) |
Nov 11, 2010 | 9.406 | 9.474 | 9.213 | 9.446 | 166,465,504 | -0.01(-0.12%) |
Nov 10, 2010 | 9.281 | 9.503 | 9.144 | 9.457 | 245,527,824 | +0.32(+3.48%) |
Nov 09, 2010 | 9.400 | 9.429 | 9.031 | 9.139 | 234,969,536 | -0.07(-0.80%) |
Nov 08, 2010 | 9.304 | 9.377 | 9.133 | 9.213 | 223,729,136 | -0.01(-0.06%) |
Nov 05, 2010 | 9.087 | 9.247 | 8.991 | 9.218 | 248,893,568 | +0.20(+2.21%) |
Nov 04, 2010 | 8.820 | 9.087 | 8.758 | 9.019 | 339,666,912 | +0.39(+4.48%) |
Nov 03, 2010 | 8.234 | 8.644 | 8.212 | 8.633 | 326,080,448 | +0.43(+5.20%) |
Nov 02, 2010 | 8.143 | 8.223 | 8.087 | 8.206 | 95,939,256 | +0.11(+1.41%) |
Nov 01, 2010 | 8.143 | 8.172 | 8.052 | 8.092 | 99,495,016 | +0.06(+0.71%) |
Oct 29, 2010 | 8.064 | 8.092 | 8.018 | 8.035 | 91,936,048 | -0.05(-0.63%) |
Oct 28, 2010 | 8.126 | 8.143 | 7.996 | 8.087 | 90,858,536 | -0.01(-0.07%) |
Oct 27, 2010 | 8.155 | 8.161 | 8.013 | 8.092 | 142,346,224 | +0.05(+0.57%) |
Oct 25, 2010 | 7.990 | 8.075 | 7.967 | 8.047 | 135,465,088 | +0.11(+1.43%) |
Oct 22, 2010 | 7.882 | 7.967 | 7.865 | 7.933 | 66,827,324 | +0.08(+1.01%) |
Oct 21, 2010 | 7.836 | 8.052 | 7.768 | 7.853 | 149,891,232 | +0.10(+1.25%) |
Oct 20, 2010 | 7.649 | 7.808 | 7.592 | 7.757 | 106,904,336 | +0.18(+2.40%) |
Oct 19, 2010 | 7.751 | 7.757 | 7.495 | 7.575 | 148,742,560 | -0.32(-4.03%) |
Oct 18, 2010 | 7.819 | 7.905 | 7.757 | 7.893 | 61,310,532 | +0.05(+0.58%) |
Oct 15, 2010 | 7.961 | 7.984 | 7.740 | 7.848 | 107,860,440 | -0.06(-0.79%) |
Oct 14, 2010 | 7.893 | 7.967 | 7.836 | 7.910 | 138,516,544 | +0.15(+1.98%) |
Oct 13, 2010 | 7.905 | 7.910 | 7.757 | 7.757 | 103,810,944 | -0.08(-1.02%) |
Oct 12, 2010 | 7.797 | 7.876 | 7.683 | 7.836 | 87,981,016 | +0.00(+0.00%) |
Oct 11, 2010 | 7.802 | 7.905 | 7.779 | 7.836 | 84,395,384 | +0.07(+0.88%) |
Oct 08, 2010 | 7.768 | 7.802 | 7.552 | 7.768 | 126,359,856 | +0.19(+2.55%) |
Oct 07, 2010 | 7.575 | 7.609 | 7.501 | 7.575 | 42,445 | +0.05(+0.60%) |
Oct 06, 2010 | 7.427 | 7.649 | 7.416 | 7.529 | 162,265,232 | +0.13(+1.77%) |
Oct 05, 2010 | 7.393 | 7.433 | 7.347 | 7.398 | 72,266 | +0.10(+1.32%) |
Oct 04, 2010 | 7.150 | 7.347 | 7.126 | 7.302 | 168,562,096 | +0.33(+4.73%) |
Oct 01, 2010 | 6.972 | 7.057 | 6.892 | 6.972 | 95,951,656 | +0.01(+0.14%) |
Sep 30, 2010 | 6.959 | 7.086 | 6.938 | 6.962 | 74,917,264 | -0.05(-0.70%) |
Sep 29, 2010 | 7.080 | 7.108 | 6.983 | 7.012 | 151,812 | -0.11(-1.52%) |
Sep 28, 2010 | 7.097 | 7.126 | 6.978 | 7.120 | 25,014 | +0.02(+0.32%) |
Sep 27, 2010 | 7.148 | 7.165 | 7.086 | 7.097 | 50,635,232 | -0.05(-0.64%) |
Sep 24, 2010 | 7.063 | 7.148 | 7.043 | 7.143 | 74,994,864 | +0.14(+2.03%) |
Sep 23, 2010 | 7.000 | 7.080 | 6.909 | 7.000 | 82,387,752 | -0.04(-0.57%) |
Sep 22, 2010 | 7.069 | 7.131 | 6.989 | 7.040 | 93,345,456 | -0.10(-1.35%) |
Sep 21, 2010 | 7.126 | 7.251 | 7.114 | 7.137 | 118,105 | -0.01(-0.16%) |
Sep 20, 2010 | 7.137 | 7.165 | 7.040 | 7.148 | 87,596,024 | +0.05(+0.64%) |
Sep 17, 2010 | 7.103 | 7.131 | 7.017 | 7.103 | 121,254,512 | +0.35(+5.22%) |
Sep 15, 2010 | 6.784 | 6.801 | 6.688 | 6.750 | 94,789,584 | -0.06(-0.92%) |
Sep 14, 2010 | 6.801 | 6.853 | 6.762 | 6.813 | 24,880 | -0.01(-0.08%) |
Sep 13, 2010 | 6.784 | 6.824 | 6.733 | 6.818 | 64,465,356 | +0.11(+1.70%) |
Sep 10, 2010 | 6.716 | 6.816 | 6.682 | 6.705 | 66,573,468 | +0.02(+0.34%) |
Sep 09, 2010 | 6.801 | 6.847 | 6.619 | 6.682 | 18,780 | -0.03(-0.42%) |
Sep 08, 2010 | 6.716 | 6.796 | 6.654 | 6.710 | 85,528 | +0.00(+0.00%) |
Sep 07, 2010 | 6.830 | 6.864 | 6.699 | 6.710 | 60,981 | -0.15(-2.24%) |
Sep 03, 2010 | 6.756 | 6.904 | 6.733 | 6.864 | 114,729,464 | +0.20(+3.07%) |
Sep 02, 2010 | 6.642 | 6.727 | 6.580 | 6.659 | 76,029 | +0.06(+0.86%) |
Sep 01, 2010 | 6.557 | 6.762 | 6.517 | 6.602 | 144,073,104 | +0.20(+3.11%) |
Aug 31, 2010 | 6.375 | 6.517 | 6.329 | 6.403 | 457,286 | -0.06(-0.88%) |
Aug 30, 2010 | 6.585 | 6.642 | 6.454 | 6.460 | 62,322,652 | +0.07(+1.07%) |
Aug 27, 2010 | 6.639 | 6.665 | 6.284 | 6.392 | 111,784,264 | -0.06(-0.88%) |
Aug 26, 2010 | 6.528 | 6.574 | 6.335 | 6.449 | 259,671 | +0.01(+0.18%) |
Aug 25, 2010 | 6.278 | 6.483 | 6.227 | 6.437 | 6,144 | +0.04(+0.69%) |
Aug 24, 2010 | 6.415 | 6.534 | 6.307 | 6.393 | 96,909 | -0.21(-3.17%) |
Aug 23, 2010 | 6.733 | 6.767 | 6.597 | 6.602 | 74,601,992 | -0.09(-1.36%) |
Aug 20, 2010 | 6.739 | 6.767 | 6.597 | 6.693 | 89,355,584 | -0.07(-1.01%) |
Aug 19, 2010 | 6.898 | 6.938 | 6.727 | 6.762 | 95,935 | -0.18(-2.54%) |
Aug 18, 2010 | 6.921 | 6.989 | 6.712 | 6.938 | 66,382 | +0.02(+0.33%) |
Aug 17, 2010 | 6.938 | 7.037 | 6.858 | 6.915 | 63,023 | +0.10(+1.42%) |
Aug 16, 2010 | 6.801 | 6.909 | 6.756 | 6.818 | 104,265,784 | -0.09(-1.32%) |
Aug 13, 2010 | 6.909 | 7.035 | 6.898 | 6.909 | 73,214,752 | -0.07(-0.98%) |
Aug 12, 2010 | 6.841 | 7.046 | 6.767 | 6.978 | 119,584,200 | -0.08(-1.13%) |
Aug 11, 2010 | 7.194 | 7.205 | 7.012 | 7.057 | 182,314 | -0.31(-4.24%) |
Aug 10, 2010 | 7.364 | 7.410 | 7.279 | 7.370 | 18,572 | -0.05(-0.69%) |
Aug 09, 2010 | 7.461 | 7.461 | 7.347 | 7.421 | 68,670,112 | +0.01(+0.08%) |
Aug 06, 2010 | 7.416 | 7.421 | 7.279 | 7.416 | 96,196,336 | +0.03(+0.46%) |
Aug 05, 2010 | 7.421 | 7.421 | 7.336 | 7.381 | 90,606,096 | -0.07(-0.99%) |
Aug 04, 2010 | 7.393 | 7.509 | 7.364 | 7.455 | 59,012 | +0.11(+1.55%) |
Aug 03, 2010 | 7.438 | 7.529 | 7.262 | 7.342 | 283,052 | -0.14(-1.90%) |
Aug 02, 2010 | 7.427 | 7.507 | 7.359 | 7.484 | 135,515,744 | +0.22(+3.05%) |
Jul 30, 2010 | 7.262 | 7.398 | 7.154 | 7.262 | 139,868,160 | -0.11(-1.54%) |
Jul 29, 2010 | 7.410 | 7.455 | 7.234 | 7.376 | 30,403 | +0.03(+0.46%) |
Jul 28, 2010 | 7.342 | 7.438 | 7.313 | 7.342 | 19,677 | -0.07(-0.92%) |
Jul 27, 2010 | 7.410 | 7.495 | 7.307 | 7.410 | 160,504 | +0.05(+0.70%) |
Jul 26, 2010 | 7.290 | 7.478 | 7.251 | 7.359 | 220,646,432 | +0.13(+1.73%) |
Jul 23, 2010 | 6.875 | 7.251 | 7.023 | 7.234 | 284,183,168 | +0.36(+5.21%) |
Jul 22, 2010 | 6.688 | 6.949 | 6.682 | 6.875 | 140,756 | +0.31(+4.68%) |
Jul 21, 2010 | 6.722 | 6.756 | 6.500 | 6.568 | 118,816,016 | -0.11(-1.70%) |
Jul 20, 2010 | 6.682 | 6.688 | 6.398 | 6.682 | 93,276,272 | +0.15(+2.35%) |
Jul 19, 2010 | 6.449 | 6.580 | 6.386 | 6.528 | 87,623,280 | +0.08(+1.23%) |
Jul 16, 2010 | 6.449 | 6.699 | 6.426 | 6.449 | 121,168,136 | -0.23(-3.41%) |
Jul 15, 2010 | 6.745 | 6.767 | 6.545 | 6.676 | 115,976,584 | -0.04(-0.59%) |
Jul 14, 2010 | 6.608 | 6.779 | 6.563 | 6.716 | 63,041 | +0.09(+1.29%) |
Jul 13, 2010 | 6.523 | 6.716 | 6.403 | 6.631 | 120,959 | +0.32(+5.05%) |
Jul 12, 2010 | 6.164 | 6.329 | 6.159 | 6.312 | 98,888,888 | +0.14(+2.30%) |
Jul 09, 2010 | 6.170 | 6.221 | 5.994 | 6.170 | 89,211,944 | +0.13(+2.17%) |
Jul 08, 2010 | 6.096 | 6.159 | 5.943 | 6.039 | 109,587,976 | +0.02(+0.28%) |
Jul 07, 2010 | 5.806 | 6.045 | 5.783 | 6.022 | 127,527,072 | +0.24(+4.23%) |
Jul 06, 2010 | 5.926 | 6.011 | 5.710 | 5.778 | 44,288 | -0.07(-1.17%) |
Jul 02, 2010 | 5.846 | 6.045 | 5.772 | 5.846 | 125,918,856 | -0.09(-1.44%) |
Jul 01, 2010 | 5.931 | 6.045 | 5.698 | 5.931 | 269,542,272 | +0.20(+3.47%) |
Jun 30, 2010 | 5.744 | 5.982 | 5.710 | 5.732 | 336,754 | +0.15(+2.65%) |
Jun 29, 2010 | 5.584 | 5.769 | 5.545 | 5.584 | 109,422 | -0.53(-8.65%) |
Jun 25, 2010 | 6.113 | 6.125 | 5.926 | 6.113 | 260,549,568 | -0.02(-0.28%) |
Jun 24, 2010 | 6.250 | 6.272 | 6.051 | 6.130 | 65,499 | -0.14(-2.27%) |
Jun 23, 2010 | 6.386 | 6.415 | 6.255 | 6.272 | 146,113,952 | -0.11(-1.65%) |
Jun 22, 2010 | 6.563 | 6.597 | 6.358 | 6.378 | 95,583 | -0.18(-2.73%) |
Jun 21, 2010 | 6.642 | 6.710 | 6.540 | 6.557 | 119,222,392 | +0.04(+0.61%) |
Jun 18, 2010 | 6.517 | 6.608 | 6.483 | 6.517 | 97,450,256 | -0.01(-0.17%) |
Jun 17, 2010 | 6.602 | 6.648 | 6.443 | 6.528 | 122,027,136 | -0.09(-1.29%) |
Jun 16, 2010 | 6.625 | 6.693 | 6.540 | 6.614 | 108,789,040 | -0.04(-0.60%) |
Jun 15, 2010 | 6.568 | 6.688 | 6.551 | 6.654 | 37,807 | +0.14(+2.09%) |
Jun 14, 2010 | 6.528 | 6.665 | 6.483 | 6.517 | 102,169,168 | +0.03(+0.53%) |
Jun 11, 2010 | 6.386 | 6.523 | 6.375 | 6.483 | 88,416,904 | +0.01(+0.09%) |
Jun 10, 2010 | 6.375 | 6.483 | 6.312 | 6.477 | 26,596 | +0.19(+3.08%) |
Jun 09, 2010 | 6.460 | 6.483 | 6.255 | 6.284 | 131,700,720 | -0.10(-1.52%) |
Jun 08, 2010 | 6.335 | 6.466 | 6.193 | 6.381 | 83,008 | +0.07(+1.17%) |
Jun 07, 2010 | 6.511 | 6.540 | 6.290 | 6.307 | 133,888,024 | -0.23(-3.57%) |
Jun 04, 2010 | 6.540 | 6.756 | 6.477 | 6.540 | 146,798,528 | -0.26(-3.85%) |
Jun 03, 2010 | 6.830 | 6.909 | 6.716 | 6.801 | 80,205 | +0.06(+0.93%) |
Jun 02, 2010 | 6.739 | 6.750 | 6.511 | 6.739 | 153,396,832 | +0.25(+3.86%) |
Jun 01, 2010 | 6.540 | 6.756 | 6.470 | 6.489 | 82,268 | -0.18(-2.73%) |
May 28, 2010 | 6.671 | 6.870 | 6.608 | 6.671 | 138,608,608 | -0.15(-2.17%) |
May 27, 2010 | 6.739 | 6.824 | 6.631 | 6.818 | 159,354,240 | +0.34(+5.27%) |
May 26, 2010 | 6.511 | 6.722 | 6.454 | 6.477 | 143,897 | +0.21(+3.36%) |
May 25, 2010 | 5.954 | 6.284 | 5.926 | 6.267 | 381,809 | +0.01(+0.09%) |
May 24, 2010 | 6.403 | 6.506 | 6.261 | 6.261 | 160,035,632 | -0.14(-2.22%) |
May 21, 2010 | 5.829 | 6.426 | 5.783 | 6.403 | 306,774,016 | +0.02(+0.34%) |
May 20, 2010 | 6.170 | 6.398 | 6.119 | 6.381 | 366,315 | -0.19(-2.84%) |
May 19, 2010 | 6.426 | 6.631 | 6.318 | 6.568 | 233,482,720 | +0.00(+0.04%) |
May 18, 2010 | 6.909 | 6.926 | 6.511 | 6.565 | 309,091 | -0.23(-3.39%) |
May 17, 2010 | 6.870 | 6.926 | 6.534 | 6.796 | 191,029,680 | -0.09(-1.32%) |
May 14, 2010 | 6.887 | 7.023 | 6.750 | 6.887 | 186,144,480 | -0.18(-2.50%) |
May 13, 2010 | 7.319 | 7.319 | 7.006 | 7.063 | 176,029,488 | -0.05(-0.64%) |
May 12, 2010 | 7.000 | 7.228 | 7.103 | 7.108 | 180,372,224 | +0.11(+1.54%) |
May 11, 2010 | 7.120 | 7.143 | 6.955 | 7.000 | 76,836 | +0.09(+1.32%) |
May 10, 2010 | 6.961 | 6.983 | 6.835 | 6.909 | 236,145,808 | +0.36(+5.56%) |
May 07, 2010 | 6.796 | 6.807 | 6.227 | 6.545 | 459,077,696 | -0.06(-0.86%) |
May 06, 2010 | 6.602 | 7.114 | 6.022 | 6.602 | 629,217 | -0.30(-4.37%) |
May 05, 2010 | 6.972 | 7.222 | 6.841 | 6.904 | 348,953,664 | -0.40(-5.53%) |
May 04, 2010 | 7.433 | 7.438 | 7.251 | 7.307 | 174,354 | -0.26(-3.38%) |
May 03, 2010 | 7.495 | 7.671 | 7.495 | 7.563 | 187,008,832 | +0.16(+2.15%) |
Apr 30, 2010 | 7.757 | 7.808 | 7.370 | 7.404 | 257,304,336 | -0.32(-4.12%) |
Apr 29, 2010 | 7.649 | 7.791 | 7.609 | 7.723 | 193,458,000 | +0.19(+2.49%) |
Apr 28, 2010 | 7.615 | 7.649 | 7.336 | 7.535 | 365,627,552 | -0.18(-2.36%) |
Apr 27, 2010 | 8.212 | 8.246 | 7.478 | 7.717 | 158,496 | -0.51(-6.16%) |
Apr 26, 2010 | 8.183 | 8.286 | 8.121 | 8.223 | 215,676,400 | +0.14(+1.76%) |
Apr 23, 2010 | 8.075 | 8.183 | 8.024 | 8.081 | 161,783,136 | +0.01(+0.07%) |
Apr 22, 2010 | 7.961 | 8.092 | 7.876 | 8.075 | 164,064,896 | +0.04(+0.50%) |
Apr 21, 2010 | 7.973 | 8.047 | 7.916 | 8.035 | 604,154 | +0.13(+1.58%) |
Apr 20, 2010 | 7.802 | 7.927 | 7.774 | 7.910 | 155,119 | +0.18(+2.28%) |
Apr 19, 2010 | 7.609 | 7.819 | 7.598 | 7.734 | 168,424,592 | +0.10(+1.34%) |
Apr 16, 2010 | 7.870 | 7.916 | 7.563 | 7.632 | 263,145,328 | -0.19(-2.47%) |
Apr 15, 2010 | 7.632 | 7.893 | 7.626 | 7.825 | 279,628,736 | +0.23(+3.07%) |
Apr 14, 2010 | 7.347 | 7.637 | 7.313 | 7.592 | 269,977,280 | +0.32(+4.38%) |
Apr 13, 2010 | 7.251 | 7.330 | 7.228 | 7.273 | 124,779,904 | +0.01(+0.16%) |
Apr 12, 2010 | 7.234 | 7.285 | 7.188 | 7.262 | 89,104,128 | +0.03(+0.39%) |
Apr 09, 2010 | 7.239 | 7.302 | 7.171 | 7.234 | 106,226,704 | +0.05(+0.71%) |
Apr 08, 2010 | 7.137 | 7.228 | 7.017 | 7.182 | 136,214,624 | +0.03(+0.40%) |
Apr 07, 2010 | 7.216 | 7.290 | 7.126 | 7.154 | 154,737,280 | -0.07(-0.95%) |
Apr 06, 2010 | 7.268 | 7.325 | 7.165 | 7.222 | 134,278,928 | -0.11(-1.47%) |
Apr 05, 2010 | 7.330 | 7.347 | 7.256 | 7.330 | 156,270,304 | +0.15(+2.06%) |
Apr 01, 2010 | 7.302 | 7.182 | 7.182 | 7.182 | 374,469,952 | +0.03(+0.48%) |
Mar 31, 2010 | 7.290 | 7.364 | 7.063 | 7.148 | 762,081,280 | -0.40(-5.35%) |
Mar 30, 2010 | 7.706 | 7.757 | 7.495 | 7.552 | 249,677,440 | -0.20(-2.57%) |
Mar 29, 2010 | 7.791 | 7.896 | 7.615 | 7.751 | 277,999,072 | -0.13(-1.66%) |
Mar 26, 2010 | 7.899 | 7.950 | 7.825 | 7.882 | 106,212,200 | +0.03(+0.43%) |
Mar 25, 2010 | 7.905 | 8.030 | 7.825 | 7.848 | 156,227,040 | -0.06(-0.72%) |
Mar 24, 2010 | 7.831 | 7.990 | 7.825 | 7.905 | 161,369,728 | +0.00(+0.00%) |
Mar 23, 2010 | 8.058 | 8.132 | 7.853 | 7.905 | 293,256,320 | -0.05(-0.64%) |
Mar 22, 2010 | 7.381 | 7.961 | 7.285 | 7.956 | 299,497,760 | +0.40(+5.27%) |
Mar 19, 2010 | 7.910 | 7.916 | 7.416 | 7.558 | 443,861,856 | -0.25(-3.20%) |
Mar 18, 2010 | 8.092 | 8.269 | 7.762 | 7.808 | 412,697,504 | -0.21(-2.62%) |
Mar 17, 2010 | 7.706 | 8.047 | 7.706 | 8.018 | 241,209,520 | +0.35(+4.52%) |
Mar 16, 2010 | 7.671 | 7.683 | 7.575 | 7.671 | 131,308,064 | +0.05(+0.67%) |
Mar 15, 2010 | 7.643 | 7.649 | 7.575 | 7.620 | 167,090,688 | +0.03(+0.45%) |
Mar 12, 2010 | 7.404 | 7.603 | 7.381 | 7.586 | 184,236,544 | +0.24(+3.33%) |
Mar 11, 2010 | 7.273 | 7.376 | 7.251 | 7.342 | 104,291,512 | +0.05(+0.70%) |
Mar 10, 2010 | 7.325 | 7.364 | 7.279 | 7.290 | 99,877,632 | +0.01(+0.16%) |
Mar 09, 2010 | 7.296 | 7.410 | 7.239 | 7.279 | 147,501,344 | -0.07(-1.01%) |
Mar 08, 2010 | 7.359 | 7.370 | 7.273 | 7.353 | 138,674,048 | -0.04(-0.54%) |
Mar 05, 2010 | 7.347 | 7.416 | 7.296 | 7.393 | 188,016,704 | +0.12(+1.64%) |
Mar 04, 2010 | 7.216 | 7.279 | 7.120 | 7.273 | 157,661,952 | +0.06(+0.79%) |
Mar 03, 2010 | 7.086 | 7.296 | 7.023 | 7.216 | 275,855,232 | +0.24(+3.51%) |
Mar 02, 2010 | 7.177 | 7.211 | 6.926 | 6.972 | 340,221,888 | -0.09(-1.21%) |
Mar 01, 2010 | 6.716 | 7.063 | 6.682 | 7.057 | 250,549,568 | +0.38(+5.71%) |
Feb 26, 2010 | 6.727 | 6.739 | 6.602 | 6.676 | 127,257,592 | -0.02(-0.34%) |
Feb 25, 2010 | 6.557 | 6.727 | 6.483 | 6.699 | 146,103,680 | +0.04(+0.53%) |
Feb 24, 2010 | 6.665 | 6.756 | 6.625 | 6.664 | 147,844,688 | +0.07(+1.02%) |
Feb 23, 2010 | 6.375 | 6.614 | 6.341 | 6.597 | 201,483,376 | +0.22(+3.48%) |
Feb 22, 2010 | 6.460 | 6.472 | 6.358 | 6.375 | 73,757,280 | -0.05(-0.71%) |
Feb 19, 2010 | 6.454 | 6.483 | 6.403 | 6.420 | 82,630,520 | -0.05(-0.79%) |
Feb 18, 2010 | 6.534 | 6.528 | 6.420 | 6.472 | 93,632,848 | -0.06(-0.96%) |
Feb 17, 2010 | 6.500 | 6.551 | 6.454 | 6.534 | 115,988,928 | +0.10(+1.50%) |
Feb 16, 2010 | 6.375 | 6.472 | 6.318 | 6.437 | 109,947,112 | +0.11(+1.80%) |
Feb 12, 2010 | 6.210 | 6.324 | 6.324 | 6.324 | 122,152,848 | -0.03(-0.54%) |
Feb 11, 2010 | 6.255 | 6.361 | 6.187 | 6.358 | 114,464,376 | +0.14(+2.19%) |
Feb 10, 2010 | 6.324 | 6.335 | 6.199 | 6.221 | 128,853,816 | -0.12(-1.88%) |
Feb 09, 2010 | 6.358 | 6.381 | 6.267 | 6.341 | 146,250,544 | +0.09(+1.46%) |
Feb 08, 2010 | 6.307 | 6.437 | 6.187 | 6.250 | 161,723,376 | +0.05(+0.73%) |
Feb 05, 2010 | 6.238 | 6.318 | 5.965 | 6.204 | 319,224,256 | -0.09(-1.36%) |
Feb 04, 2010 | 6.534 | 6.557 | 6.255 | 6.290 | 227,950,192 | -0.28(-4.24%) |
Feb 03, 2010 | 6.534 | 6.631 | 6.494 | 6.568 | 158,283,696 | +0.09(+1.40%) |
Feb 02, 2010 | 6.403 | 6.551 | 6.363 | 6.477 | 210,520,784 | +0.18(+2.89%) |
Feb 01, 2010 | 6.335 | 6.358 | 6.216 | 6.295 | 145,333,440 | +0.13(+2.12%) |
Jan 29, 2010 | 6.597 | 6.602 | 6.085 | 6.164 | 280,900,128 | -0.32(-5.00%) |
Jan 28, 2010 | 6.568 | 6.796 | 6.489 | 6.489 | 365,400,896 | -0.08(-1.21%) |
Jan 27, 2010 | 6.580 | 6.608 | 6.381 | 6.568 | 184,449,904 | +0.20(+3.22%) |
Jan 26, 2010 | 6.352 | 6.517 | 6.295 | 6.363 | 190,130,784 | +0.09(+1.45%) |
Jan 25, 2010 | 6.102 | 6.312 | 6.034 | 6.272 | 213,694,176 | +0.29(+4.85%) |
Jan 22, 2010 | 6.261 | 6.324 | 5.920 | 5.982 | 284,045,760 | -0.38(-5.90%) |
Jan 21, 2010 | 6.557 | 6.608 | 6.261 | 6.358 | 213,408,576 | -0.19(-2.87%) |
Jan 20, 2010 | 6.642 | 6.648 | 6.540 | 6.545 | 125,842,160 | -0.14(-2.04%) |
Jan 19, 2010 | 6.545 | 6.727 | 6.517 | 6.682 | 115,842,048 | +0.09(+1.29%) |
Jan 15, 2010 | 6.676 | 6.597 | 6.597 | 6.597 | 169,076,576 | -0.09(-1.36%) |
Jan 14, 2010 | 6.642 | 6.745 | 6.545 | 6.688 | 204,916,672 | +0.05(+0.68%) |
Jan 13, 2010 | 6.773 | 6.784 | 6.523 | 6.642 | 271,510,560 | -0.11(-1.60%) |
Jan 12, 2010 | 6.813 | 6.841 | 6.665 | 6.750 | 286,450,880 | -0.14(-1.98%) |
Jan 11, 2010 | 6.767 | 6.904 | 6.699 | 6.887 | 299,244,576 | +0.24(+3.59%) |
Jan 08, 2010 | 6.636 | 6.676 | 6.517 | 6.648 | 229,415,168 | +0.02(+0.26%) |
Jan 07, 2010 | 6.517 | 6.648 | 6.437 | 6.631 | 228,733,024 | +0.16(+2.55%) |
Jan 06, 2010 | 6.375 | 6.517 | 6.329 | 6.466 | 351,545,440 | +0.23(+3.74%) |
Jan 05, 2010 | 5.943 | 6.392 | 5.914 | 6.233 | 378,614,048 | +0.39(+6.61%) |
Jan 04, 2010 | 5.783 | 5.846 | 5.713 | 5.846 | 106,950,968 | +0.16(+2.80%) |
Dec 31, 2009 | 5.710 | 5.687 | 5.687 | 5.687 | 54,958,704 | +0.01(+0.10%) |
Dec 30, 2009 | 5.715 | 5.732 | 5.624 | 5.681 | 82,030,240 | -0.07(-1.19%) |
Dec 29, 2009 | 5.840 | 5.852 | 5.738 | 5.749 | 71,740,176 | -0.05(-0.88%) |
Dec 28, 2009 | 5.789 | 5.897 | 5.772 | 5.801 | 94,886,568 | +0.04(+0.69%) |
Dec 24, 2009 | 5.783 | 5.801 | 5.721 | 5.761 | 43,778,244 | +0.03(+0.50%) |
Dec 23, 2009 | 5.692 | 5.749 | 5.647 | 5.732 | 113,916,416 | +0.10(+1.82%) |
Dec 22, 2009 | 5.567 | 5.630 | 5.522 | 5.630 | 89,343,080 | +0.08(+1.46%) |
Dec 21, 2009 | 5.556 | 5.573 | 5.476 | 5.549 | 93,781,720 | +0.04(+0.80%) |
Dec 18, 2009 | 5.437 | 5.533 | 5.385 | 5.505 | 154,803,472 | +0.16(+3.09%) |
Dec 17, 2009 | 5.397 | 5.437 | 5.306 | 5.340 | 97,877,664 | -0.11(-1.98%) |
Dec 16, 2009 | 5.368 | 5.482 | 5.351 | 5.448 | 125,781,160 | +0.11(+2.02%) |
Dec 15, 2009 | 5.141 | 5.380 | 5.135 | 5.340 | 192,354,368 | +0.18(+3.41%) |
Dec 14, 2009 | 5.147 | 5.175 | 5.118 | 5.164 | 66,717,008 | +0.05(+0.89%) |
Dec 11, 2009 | 5.169 | 5.175 | 5.107 | 5.118 | 111,618,344 | -0.03(-0.55%) |
Dec 10, 2009 | 5.084 | 5.169 | 5.061 | 5.147 | 111,645,840 | +0.11(+2.14%) |
Dec 09, 2009 | 5.044 | 5.124 | 5.004 | 5.038 | 92,939,296 | +0.02(+0.45%) |
Dec 08, 2009 | 5.044 | 5.056 | 4.982 | 5.016 | 101,026,624 | -0.05(-1.01%) |
Dec 07, 2009 | 5.061 | 5.118 | 5.004 | 5.067 | 72,910,504 | -0.02(-0.34%) |
Dec 04, 2009 | 5.175 | 5.198 | 4.993 | 5.084 | 139,758,400 | +0.00(+0.00%) |
Dec 03, 2009 | 5.147 | 5.181 | 5.056 | 5.084 | 101,843,768 | -0.04(-0.78%) |
Dec 02, 2009 | 5.084 | 5.158 | 5.067 | 5.124 | 111,862,536 | +0.07(+1.46%) |