Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 8.695 | 8.695 | 8.468 | 8.559 | 95,015,608 | -0.01(-0.13%) |
Feb 25, 2011 | 8.496 | 8.593 | 8.445 | 8.570 | 137,761,728 | +0.21(+2.52%) |
Feb 24, 2011 | 8.283 | 8.524 | 8.246 | 8.360 | 211,351,920 | -0.09(-1.08%) |
Feb 23, 2011 | 8.539 | 8.553 | 8.240 | 8.451 | 280,964,256 | -0.21(-2.43%) |
Feb 22, 2011 | 8.735 | 8.826 | 8.576 | 8.661 | 171,053,104 | -0.31(-3.42%) |
Feb 18, 2011 | 9.070 | 9.093 | 8.928 | 8.968 | 120,936,968 | -0.11(-1.25%) |
Feb 17, 2011 | 9.104 | 9.116 | 9.002 | 9.082 | 94,430,072 | -0.05(-0.50%) |
Feb 16, 2011 | 9.190 | 9.201 | 9.099 | 9.127 | 105,125,888 | -0.03(-0.31%) |
Feb 15, 2011 | 9.116 | 9.190 | 9.070 | 9.156 | 90,611,448 | +0.01(+0.06%) |
Feb 14, 2011 | 9.315 | 9.321 | 9.110 | 9.150 | 122,320,168 | -0.16(-1.77%) |
Feb 11, 2011 | 9.130 | 9.389 | 9.093 | 9.315 | 166,591,920 | +0.24(+2.70%) |
Feb 10, 2011 | 9.093 | 9.161 | 9.042 | 9.070 | 114,699,904 | -0.08(-0.87%) |
Feb 09, 2011 | 9.173 | 9.269 | 9.110 | 9.150 | 108,728,440 | -0.09(-0.92%) |
Feb 08, 2011 | 9.195 | 9.247 | 9.110 | 9.235 | 104,844,056 | +0.07(+0.81%) |
Feb 07, 2011 | 9.008 | 9.304 | 8.985 | 9.161 | 207,617,760 | +0.22(+2.48%) |
Feb 04, 2011 | 9.048 | 9.070 | 8.894 | 8.940 | 139,268,464 | -0.02(-0.25%) |
Feb 03, 2011 | 8.746 | 8.974 | 8.587 | 8.962 | 269,026,560 | +0.20(+2.34%) |
Feb 02, 2011 | 9.048 | 9.087 | 8.706 | 8.758 | 328,610,560 | -0.28(-3.08%) |
Feb 01, 2011 | 9.178 | 9.235 | 9.014 | 9.036 | 314,415,840 | -0.03(-0.38%) |
Jan 31, 2011 | 9.417 | 9.463 | 8.786 | 9.070 | 483,656,288 | -0.18(-1.97%) |
Jan 28, 2011 | 10.69 | 10.17 | 9.087 | 9.252 | 844,425,152 | -1.43(-13.41%) |
Jan 27, 2011 | 10.53 | 10.74 | 10.42 | 10.69 | 118,679,184 | +0.24(+2.29%) |
Jan 26, 2011 | 10.22 | 10.48 | 10.18 | 10.45 | 117,437,896 | +0.27(+2.68%) |
Jan 25, 2011 | 10.16 | 10.25 | 10.04 | 10.17 | 82,871,456 | -0.02(-0.22%) |
Jan 24, 2011 | 10.25 | 10.25 | 10.09 | 10.20 | 90,859,272 | -0.01(-0.11%) |
Jan 21, 2011 | 10.23 | 10.30 | 10.16 | 10.21 | 85,668,512 | +0.10(+0.96%) |
Jan 20, 2011 | 10.11 | 10.24 | 9.867 | 10.11 | 164,392,368 | -0.07(-0.67%) |
Jan 19, 2011 | 10.64 | 10.65 | 10.11 | 10.18 | 156,697,408 | -0.45(-4.28%) |
Jan 18, 2011 | 10.61 | 10.67 | 10.58 | 10.63 | 69,844,616 | +0.03(+0.27%) |
Jan 14, 2011 | 10.58 | 10.66 | 10.57 | 10.61 | 88,414,696 | -0.02(-0.16%) |
Jan 13, 2011 | 10.70 | 10.79 | 10.55 | 10.62 | 176,655,376 | +0.13(+1.25%) |
Jan 12, 2011 | 10.44 | 10.66 | 10.40 | 10.49 | 116,557,376 | +0.10(+0.93%) |
Jan 11, 2011 | 10.51 | 10.51 | 10.31 | 10.40 | 107,785,536 | -0.02(-0.16%) |
Jan 10, 2011 | 10.48 | 10.51 | 10.32 | 10.41 | 114,817,624 | +0.02(+0.22%) |
Jan 07, 2011 | 10.47 | 10.47 | 10.28 | 10.39 | 174,140,432 | +0.13(+1.30%) |
Jan 06, 2011 | 10.25 | 10.40 | 10.21 | 10.26 | 169,214,080 | +0.09(+0.87%) |
Jan 05, 2011 | 9.844 | 10.29 | 9.793 | 10.17 | 197,490,832 | +0.28(+2.88%) |
Jan 04, 2011 | 9.889 | 10.04 | 9.645 | 9.884 | 187,163,792 | +0.07(+0.75%) |
Jan 03, 2011 | 9.676 | 9.844 | 9.667 | 9.810 | 124,390,200 | +0.26(+2.74%) |
Dec 31, 2010 | 9.468 | 9.571 | 9.446 | 9.548 | 39,435,392 | +0.06(+0.60%) |
Dec 30, 2010 | 9.508 | 9.582 | 9.468 | 9.491 | 42,270,688 | -0.03(-0.30%) |
Dec 29, 2010 | 9.480 | 9.554 | 9.468 | 9.520 | 44,922,344 | +0.01(+0.06%) |
Dec 28, 2010 | 9.571 | 9.582 | 9.468 | 9.514 | 49,915,260 | -0.08(-0.83%) |
Dec 27, 2010 | 9.508 | 9.594 | 9.440 | 9.594 | 48,716,488 | +0.05(+0.54%) |
Dec 23, 2010 | 9.611 | 9.628 | 9.525 | 9.542 | 45,310,788 | -0.12(-1.24%) |
Dec 22, 2010 | 9.667 | 9.685 | 9.582 | 9.662 | 55,546,332 | +0.00(+0.00%) |
Dec 21, 2010 | 9.605 | 9.667 | 9.574 | 9.662 | 62,454,244 | +0.07(+0.77%) |
Dec 20, 2010 | 9.582 | 9.611 | 9.457 | 9.588 | 73,609,496 | +0.03(+0.36%) |
Dec 17, 2010 | 9.531 | 9.582 | 9.486 | 9.554 | 91,349,088 | +0.02(+0.18%) |
Dec 16, 2010 | 9.395 | 9.537 | 9.349 | 9.537 | 87,097,440 | +0.13(+1.33%) |
Dec 15, 2010 | 9.309 | 9.474 | 9.298 | 9.412 | 78,860,968 | +0.07(+0.79%) |
Dec 14, 2010 | 9.383 | 9.429 | 9.321 | 9.338 | 75,483,200 | -0.03(-0.30%) |
Dec 13, 2010 | 9.468 | 9.508 | 9.366 | 9.366 | 94,780,976 | -0.15(-1.55%) |
Dec 10, 2010 | 9.486 | 9.537 | 9.468 | 9.514 | 67,166,520 | -0.02(-0.18%) |
Dec 09, 2010 | 9.565 | 9.582 | 9.474 | 9.531 | 83,016,080 | +0.04(+0.42%) |
Dec 08, 2010 | 9.474 | 9.514 | 9.298 | 9.491 | 187,516,992 | +0.07(+0.78%) |
Dec 07, 2010 | 9.616 | 9.622 | 9.412 | 9.417 | 112,566,592 | -0.05(-0.54%) |
Dec 06, 2010 | 9.474 | 9.542 | 9.395 | 9.468 | 100,584,696 | -0.09(-0.89%) |
Dec 03, 2010 | 9.457 | 9.571 | 9.440 | 9.554 | 118,519,880 | +0.01(+0.12%) |
Dec 02, 2010 | 9.508 | 9.588 | 9.457 | 9.542 | 144,900,960 | +0.18(+1.94%) |
Dec 01, 2010 | 9.235 | 9.383 | 9.178 | 9.360 | 176,819,136 | +0.30(+3.26%) |
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%) |