Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 7.137 | 7.166 | 7.076 | 7.078 | 92,444,608 | -0.06(-0.80%) |
Mar 30, 2011 | 7.135 | 7.135 | 7.135 | 7.135 | 100,529,824 | +0.03(+0.46%) |
Mar 29, 2011 | 7.234 | 7.258 | 6.496 | 7.102 | 151,221,360 | -0.18(-2.44%) |
Mar 28, 2011 | 7.329 | 7.400 | 7.275 | 7.280 | 65,834,008 | -0.07(-0.92%) |
Mar 25, 2011 | 7.401 | 7.477 | 7.313 | 7.348 | 89,895,608 | -0.10(-1.32%) |
Mar 24, 2011 | 7.310 | 7.453 | 7.301 | 7.446 | 107,476,560 | +0.18(+2.45%) |
Mar 23, 2011 | 7.177 | 7.305 | 7.171 | 7.268 | 87,947,360 | +0.06(+0.79%) |
Mar 22, 2011 | 7.210 | 7.229 | 7.144 | 7.211 | 83,089,864 | -0.00(-0.06%) |
Mar 21, 2011 | 7.234 | 7.235 | 7.196 | 7.216 | 83,502,784 | +0.08(+1.08%) |
Mar 18, 2011 | 7.244 | 7.279 | 7.132 | 7.139 | 167,517,424 | -0.02(-0.27%) |
Mar 17, 2011 | 7.037 | 7.227 | 7.035 | 7.158 | 154,070,928 | +0.22(+3.21%) |
Mar 16, 2011 | 7.051 | 7.139 | 6.928 | 6.935 | 149,315,136 | -0.14(-1.93%) |
Mar 15, 2011 | 7.032 | 7.116 | 7.019 | 7.071 | 128,740,904 | -0.10(-1.35%) |
Mar 14, 2011 | 7.137 | 7.282 | 7.132 | 7.168 | 101,093,792 | -0.04(-0.58%) |
Mar 11, 2011 | 7.156 | 7.234 | 7.146 | 7.210 | 95,413,712 | +0.04(+0.60%) |
Mar 10, 2011 | 7.213 | 7.239 | 7.128 | 7.166 | 115,206,280 | -0.10(-1.36%) |
Mar 09, 2011 | 7.325 | 7.325 | 7.215 | 7.265 | 88,375,064 | -0.06(-0.83%) |
Mar 08, 2011 | 7.292 | 7.379 | 7.248 | 7.325 | 90,733,832 | +0.07(+1.00%) |
Mar 07, 2011 | 7.412 | 7.438 | 7.246 | 7.253 | 103,020,656 | -0.11(-1.48%) |
Mar 04, 2011 | 7.474 | 7.507 | 7.267 | 7.362 | 160,613,664 | -0.10(-1.37%) |
Mar 03, 2011 | 7.543 | 7.577 | 7.450 | 7.463 | 122,022,832 | -0.01(-0.09%) |
Mar 02, 2011 | 7.403 | 7.519 | 7.391 | 7.470 | 84,664,080 | +0.06(+0.77%) |
Mar 01, 2011 | 7.539 | 7.574 | 7.401 | 7.413 | 113,223,344 | -0.12(-1.65%) |
Feb 28, 2011 | 7.439 | 7.572 | 7.420 | 7.538 | 160,261,920 | +0.16(+2.23%) |
Feb 25, 2011 | 7.329 | 7.394 | 7.308 | 7.374 | 155,036,304 | +0.09(+1.21%) |
Feb 24, 2011 | 7.457 | 7.472 | 7.270 | 7.286 | 328,836,992 | -0.25(-3.26%) |
Feb 23, 2011 | 8.332 | 7.553 | 7.355 | 7.531 | 559,503,680 | -0.80(-9.62%) |
Feb 22, 2011 | 8.218 | 8.388 | 8.167 | 8.332 | 176,863,616 | -0.08(-0.90%) |
Feb 18, 2011 | 8.431 | 8.431 | 8.353 | 8.409 | 78,336,304 | +0.01(+0.10%) |
Feb 17, 2011 | 8.409 | 8.429 | 8.339 | 8.400 | 56,903,928 | -0.06(-0.76%) |
Feb 16, 2011 | 8.377 | 8.486 | 8.355 | 8.464 | 86,856,632 | +0.17(+2.08%) |
Feb 15, 2011 | 8.227 | 8.323 | 8.213 | 8.291 | 72,758,120 | -0.06(-0.66%) |
Feb 14, 2011 | 8.370 | 8.410 | 8.304 | 8.346 | 69,407,560 | -0.06(-0.68%) |
Feb 11, 2011 | 8.360 | 8.433 | 8.334 | 8.403 | 83,055,144 | -0.01(-0.12%) |
Feb 10, 2011 | 8.372 | 8.533 | 8.319 | 8.414 | 133,975,512 | -0.04(-0.49%) |
Feb 09, 2011 | 8.303 | 8.455 | 8.291 | 8.455 | 111,709,008 | +0.14(+1.66%) |
Feb 08, 2011 | 8.308 | 8.334 | 8.251 | 8.317 | 57,299,980 | +0.00(+0.00%) |
Feb 07, 2011 | 8.243 | 8.365 | 8.225 | 8.317 | 100,655,160 | +0.12(+1.50%) |
Feb 04, 2011 | 8.168 | 8.211 | 8.134 | 8.194 | 64,908,944 | +0.03(+0.40%) |
Feb 03, 2011 | 8.080 | 8.203 | 8.028 | 8.161 | 90,400,992 | +0.06(+0.75%) |
Feb 02, 2011 | 8.025 | 8.129 | 8.021 | 8.101 | 67,959,376 | +0.06(+0.80%) |
Feb 01, 2011 | 7.961 | 8.051 | 7.930 | 8.037 | 83,873,176 | +0.14(+1.82%) |
Jan 31, 2011 | 7.845 | 7.899 | 7.797 | 7.894 | 123,924,784 | +0.03(+0.40%) |
Jan 28, 2011 | 8.061 | 8.066 | 7.837 | 7.863 | 119,506,760 | -0.21(-2.63%) |
Jan 27, 2011 | 8.117 | 8.117 | 8.047 | 8.075 | 83,315,736 | -0.02(-0.30%) |
Jan 26, 2011 | 8.113 | 8.168 | 8.046 | 8.099 | 83,371,728 | -0.03(-0.42%) |
Jan 25, 2011 | 8.251 | 8.263 | 8.099 | 8.134 | 102,255,552 | -0.01(-0.17%) |
Jan 24, 2011 | 8.066 | 8.222 | 8.061 | 8.148 | 98,112,504 | -0.01(-0.15%) |
Jan 21, 2011 | 8.111 | 8.231 | 8.091 | 8.160 | 172,555,168 | +0.08(+0.96%) |
Jan 20, 2011 | 7.961 | 8.084 | 7.906 | 8.082 | 124,627,144 | +0.08(+0.99%) |
Jan 19, 2011 | 7.987 | 8.030 | 7.961 | 8.002 | 95,609,696 | -0.00(-0.04%) |
Jan 18, 2011 | 7.971 | 8.020 | 7.961 | 8.006 | 85,409,944 | +0.02(+0.19%) |
Jan 14, 2011 | 7.899 | 8.016 | 7.879 | 7.990 | 88,813,744 | +0.10(+1.31%) |
Jan 13, 2011 | 7.856 | 7.920 | 7.828 | 7.887 | 75,932,424 | +0.00(+0.02%) |
Jan 12, 2011 | 7.859 | 7.897 | 7.821 | 7.885 | 83,232,664 | +0.04(+0.46%) |
Jan 11, 2011 | 7.812 | 7.958 | 7.809 | 7.849 | 144,624,704 | +0.10(+1.27%) |
Jan 10, 2011 | 7.750 | 7.783 | 7.700 | 7.750 | 75,095,728 | -0.04(-0.51%) |
Jan 07, 2011 | 7.724 | 7.842 | 7.724 | 7.790 | 128,909,480 | +0.09(+1.14%) |
Jan 06, 2011 | 7.640 | 7.768 | 7.633 | 7.702 | 111,163,840 | +0.07(+0.86%) |
Jan 05, 2011 | 7.520 | 7.640 | 7.498 | 7.636 | 114,309,024 | +0.10(+1.31%) |
Jan 04, 2011 | 7.476 | 7.562 | 7.431 | 7.538 | 112,408,296 | +0.07(+1.00%) |
Jan 03, 2011 | 7.294 | 7.514 | 7.294 | 7.463 | 112,127,848 | +0.19(+2.61%) |
Dec 31, 2010 | 7.289 | 7.322 | 7.229 | 7.273 | 43,257,500 | -0.03(-0.38%) |
Dec 30, 2010 | 7.320 | 7.336 | 7.284 | 7.301 | 39,210,496 | -0.01(-0.14%) |
Dec 29, 2010 | 7.306 | 7.363 | 7.299 | 7.311 | 50,068,560 | +0.01(+0.17%) |
Dec 28, 2010 | 7.254 | 7.341 | 7.246 | 7.299 | 60,219,328 | +0.07(+1.03%) |
Dec 27, 2010 | 7.168 | 7.253 | 7.165 | 7.225 | 37,934,348 | +0.01(+0.19%) |
Dec 23, 2010 | 7.144 | 7.242 | 7.133 | 7.211 | 49,213,896 | +0.04(+0.63%) |
Dec 22, 2010 | 7.208 | 7.225 | 7.152 | 7.166 | 85,095,632 | -0.07(-1.03%) |
Dec 21, 2010 | 7.215 | 7.273 | 7.211 | 7.241 | 86,833,568 | -0.02(-0.26%) |
Dec 20, 2010 | 7.210 | 7.273 | 7.208 | 7.260 | 89,181,224 | +0.01(+0.14%) |
Dec 17, 2010 | 7.248 | 7.289 | 7.201 | 7.249 | 140,264,528 | +0.00(+0.02%) |
Dec 16, 2010 | 7.106 | 7.258 | 7.083 | 7.248 | 131,226,984 | +0.12(+1.75%) |
Dec 15, 2010 | 7.161 | 7.189 | 7.121 | 7.123 | 76,933,312 | -0.05(-0.75%) |
Dec 14, 2010 | 7.203 | 7.232 | 7.130 | 7.177 | 81,911,504 | -0.02(-0.26%) |
Dec 13, 2010 | 7.266 | 7.287 | 7.175 | 7.196 | 150,366,464 | -0.17(-2.28%) |
Dec 10, 2010 | 7.332 | 7.370 | 7.289 | 7.363 | 97,506,544 | +0.01(+0.19%) |
Dec 09, 2010 | 7.391 | 7.391 | 7.291 | 7.349 | 96,471,800 | -0.02(-0.28%) |
Dec 08, 2010 | 7.308 | 7.381 | 7.284 | 7.370 | 70,825,304 | +0.08(+1.11%) |
Dec 07, 2010 | 7.455 | 7.465 | 7.272 | 7.289 | 127,339,328 | -0.08(-1.03%) |
Dec 06, 2010 | 7.349 | 7.472 | 7.344 | 7.365 | 69,311,608 | -0.07(-0.93%) |
Dec 03, 2010 | 7.346 | 7.476 | 7.346 | 7.434 | 102,222,776 | -0.01(-0.19%) |
Dec 02, 2010 | 7.334 | 7.458 | 7.329 | 7.448 | 96,156,944 | +0.09(+1.27%) |
Dec 01, 2010 | 7.343 | 7.419 | 7.313 | 7.355 | 119,654,904 | +0.11(+1.53%) |
Nov 30, 2010 | 7.225 | 7.330 | 7.222 | 7.244 | 135,249,776 | -0.12(-1.57%) |
Nov 29, 2010 | 7.356 | 7.388 | 7.270 | 7.360 | 119,363,848 | -0.10(-1.39%) |
Nov 26, 2010 | 7.439 | 7.498 | 7.434 | 7.463 | 57,288,240 | -0.09(-1.25%) |
Nov 24, 2010 | 7.593 | 7.558 | 7.558 | 7.558 | 161,496,192 | -0.07(-0.92%) |
Nov 23, 2010 | 7.598 | 7.678 | 7.448 | 7.628 | 298,181,312 | +0.16(+2.08%) |
Nov 22, 2010 | 7.420 | 7.479 | 7.282 | 7.472 | 191,478,064 | +0.13(+1.79%) |
Nov 19, 2010 | 7.216 | 7.349 | 7.204 | 7.341 | 117,450,144 | +0.14(+1.92%) |
Nov 18, 2010 | 7.108 | 7.232 | 7.089 | 7.203 | 114,995,384 | +0.12(+1.76%) |
Nov 17, 2010 | 7.218 | 7.277 | 7.044 | 7.078 | 165,923,152 | -0.14(-1.99%) |
Nov 16, 2010 | 7.299 | 7.324 | 7.159 | 7.222 | 129,555,208 | -0.13(-1.74%) |
Nov 15, 2010 | 7.311 | 7.431 | 7.298 | 7.349 | 83,678,848 | +0.06(+0.78%) |
Nov 12, 2010 | 7.381 | 7.425 | 7.260 | 7.292 | 105,516,568 | -0.15(-2.06%) |
Nov 11, 2010 | 7.565 | 7.596 | 7.382 | 7.446 | 141,403,712 | -0.18(-2.40%) |
Nov 10, 2010 | 7.690 | 7.692 | 7.557 | 7.629 | 76,739,240 | +0.01(+0.09%) |
Nov 09, 2010 | 7.712 | 7.714 | 7.591 | 7.622 | 88,096,896 | +0.06(+0.73%) |
Nov 08, 2010 | 7.538 | 7.685 | 7.517 | 7.567 | 90,995,264 | +0.01(+0.18%) |
Nov 05, 2010 | 7.590 | 7.619 | 7.491 | 7.553 | 90,401,880 | -0.06(-0.79%) |
Nov 04, 2010 | 7.624 | 7.698 | 7.569 | 7.614 | 125,088,232 | +0.04(+0.59%) |
Nov 03, 2010 | 7.403 | 7.602 | 7.400 | 7.569 | 128,678,408 | +0.16(+2.10%) |
Nov 02, 2010 | 7.386 | 7.427 | 7.365 | 7.413 | 66,845,056 | +0.07(+0.99%) |
Nov 01, 2010 | 7.286 | 7.386 | 7.268 | 7.341 | 74,654,440 | +0.08(+1.07%) |
Oct 29, 2010 | 7.332 | 7.374 | 7.235 | 7.263 | 105,272,240 | -0.11(-1.45%) |
Oct 28, 2010 | 7.355 | 7.394 | 7.284 | 7.370 | 87,750,128 | +0.05(+0.64%) |
Oct 27, 2010 | 7.351 | 7.401 | 7.249 | 7.324 | 108,519,880 | -0.08(-1.14%) |
Oct 25, 2010 | 7.422 | 7.469 | 7.353 | 7.408 | 76,261,272 | +0.00(+0.02%) |
Oct 22, 2010 | 7.320 | 7.421 | 7.306 | 7.406 | 59,651,404 | +0.08(+1.11%) |
Oct 21, 2010 | 7.406 | 7.424 | 7.242 | 7.325 | 115,255,184 | -0.07(-0.98%) |
Oct 20, 2010 | 7.429 | 7.472 | 7.387 | 7.398 | 106,310,200 | -0.00(-0.02%) |
Oct 19, 2010 | 7.408 | 7.455 | 7.349 | 7.400 | 120,319,528 | -0.08(-1.13%) |
Oct 18, 2010 | 7.375 | 7.510 | 7.343 | 7.484 | 106,899,520 | +0.09(+1.17%) |
Oct 15, 2010 | 7.324 | 7.401 | 7.277 | 7.398 | 136,826,832 | +0.12(+1.64%) |
Oct 14, 2010 | 7.291 | 7.315 | 7.222 | 7.279 | 86,594,120 | -0.01(-0.19%) |
Oct 13, 2010 | 7.178 | 7.349 | 7.178 | 7.292 | 142,493,424 | +0.15(+2.08%) |
Oct 12, 2010 | 7.114 | 7.178 | 7.064 | 7.144 | 86,709,208 | +0.06(+0.85%) |
Oct 11, 2010 | 7.127 | 7.151 | 7.052 | 7.084 | 74,682,664 | -0.03(-0.36%) |
Oct 08, 2010 | 7.109 | 7.135 | 7.028 | 7.109 | 108,992,936 | +0.06(+0.83%) |
Oct 07, 2010 | 7.063 | 7.080 | 6.990 | 7.051 | 44,163 | +0.01(+0.17%) |
Oct 06, 2010 | 7.092 | 7.121 | 6.987 | 7.038 | 149,862,672 | -0.02(-0.24%) |
Oct 05, 2010 | 7.090 | 7.095 | 6.973 | 7.056 | 331,362 | +0.03(+0.49%) |
Oct 04, 2010 | 7.059 | 7.125 | 6.980 | 7.021 | 133,071,168 | -0.02(-0.32%) |
Oct 01, 2010 | 7.044 | 7.133 | 6.954 | 7.044 | 364,576,832 | -0.23(-3.10%) |
Sep 30, 2010 | 7.268 | 7.455 | 7.208 | 7.269 | 3,768,750 | -0.08(-1.07%) |
Sep 29, 2010 | 7.251 | 7.384 | 7.239 | 7.348 | 243,827 | +0.16(+2.16%) |
Sep 28, 2010 | 7.149 | 7.229 | 7.083 | 7.192 | 377,806 | +0.06(+0.90%) |
Sep 27, 2010 | 7.080 | 7.215 | 7.068 | 7.128 | 133,424,552 | +0.05(+0.68%) |
Sep 24, 2010 | 7.111 | 7.204 | 7.061 | 7.080 | 142,105,680 | +0.14(+2.07%) |
Sep 23, 2010 | 6.937 | 7.026 | 6.753 | 6.937 | 132,592,736 | +0.10(+1.52%) |
Sep 22, 2010 | 6.857 | 6.881 | 6.738 | 6.833 | 124,196,552 | -0.06(-0.93%) |
Sep 21, 2010 | 6.833 | 7.000 | 6.807 | 6.897 | 12,299 | +0.09(+1.35%) |
Sep 20, 2010 | 6.781 | 6.835 | 6.766 | 6.805 | 128,423,744 | +0.04(+0.64%) |
Sep 17, 2010 | 6.762 | 7.018 | 6.755 | 6.762 | 204,900,992 | -0.08(-1.21%) |
Sep 15, 2010 | 6.790 | 6.918 | 6.762 | 6.845 | 139,702,960 | +0.06(+0.84%) |
Sep 14, 2010 | 6.591 | 6.921 | 6.591 | 6.788 | 79,136 | +0.17(+2.64%) |
Sep 13, 2010 | 6.643 | 6.658 | 6.560 | 6.613 | 195,732,032 | +0.00(+0.00%) |
Sep 10, 2010 | 6.700 | 6.708 | 6.579 | 6.613 | 131,889,936 | -0.09(-1.39%) |
Sep 09, 2010 | 6.790 | 6.797 | 6.665 | 6.707 | 1,157 | +0.00(+0.03%) |
Sep 08, 2010 | 6.786 | 6.842 | 6.608 | 6.705 | 266,638 | -0.19(-2.78%) |
Sep 07, 2010 | 6.867 | 6.938 | 6.861 | 6.897 | 281,063 | -0.07(-1.04%) |
Sep 03, 2010 | 6.924 | 6.995 | 6.924 | 6.969 | 104,854,808 | +0.11(+1.66%) |
Sep 02, 2010 | 6.766 | 6.855 | 6.755 | 6.855 | 129,238 | +0.08(+1.20%) |
Sep 01, 2010 | 6.738 | 6.781 | 6.691 | 6.774 | 128,933,840 | +0.14(+2.11%) |
Aug 31, 2010 | 6.600 | 6.734 | 6.570 | 6.634 | 222,891 | -0.06(-0.88%) |
Aug 30, 2010 | 6.717 | 6.823 | 6.660 | 6.693 | 175,458,912 | +0.13(+2.04%) |
Aug 27, 2010 | 6.545 | 6.660 | 6.448 | 6.559 | 215,195,136 | -0.05(-0.82%) |
Aug 26, 2010 | 6.615 | 6.677 | 6.581 | 6.613 | 70,291 | +0.01(+0.10%) |
Aug 25, 2010 | 6.589 | 6.664 | 6.570 | 6.607 | 44,024 | -0.06(-0.88%) |
Aug 24, 2010 | 6.665 | 6.714 | 6.624 | 6.665 | 285,398 | -0.08(-1.18%) |
Aug 23, 2010 | 6.900 | 6.911 | 6.670 | 6.745 | 216,556,720 | -0.14(-2.03%) |
Aug 20, 2010 | 6.995 | 7.013 | 6.795 | 6.885 | 224,900,496 | -0.16(-2.23%) |
Aug 19, 2010 | 7.191 | 7.204 | 6.968 | 7.042 | 587,258 | -0.10(-1.45%) |
Aug 18, 2010 | 7.109 | 7.189 | 7.064 | 7.146 | 80,010 | +0.09(+1.32%) |
Aug 17, 2010 | 7.082 | 7.144 | 7.035 | 7.052 | 127,953 | +0.05(+0.67%) |
Aug 16, 2010 | 6.999 | 7.099 | 6.971 | 7.006 | 132,380,848 | +0.02(+0.25%) |
Aug 13, 2010 | 6.988 | 7.080 | 6.954 | 6.988 | 170,598,080 | +0.05(+0.77%) |
Aug 12, 2010 | 6.950 | 6.992 | 6.902 | 6.935 | 304,713,152 | -0.11(-1.55%) |
Aug 11, 2010 | 7.270 | 7.282 | 7.025 | 7.044 | 334,222,720 | -0.35(-4.77%) |
Aug 10, 2010 | 7.393 | 7.425 | 7.284 | 7.396 | 184,735 | +0.02(+0.21%) |
Aug 09, 2010 | 7.510 | 7.574 | 7.330 | 7.381 | 1,161,318,144 | +0.15(+2.08%) |
Aug 06, 2010 | 7.254 | 8.002 | 7.230 | 7.230 | 169,497,696 | -0.78(-9.71%) |
Aug 05, 2010 | 8.066 | 8.066 | 7.951 | 8.008 | 78,064,464 | -0.07(-0.90%) |
Aug 04, 2010 | 8.193 | 8.241 | 8.060 | 8.080 | 13,312 | -0.10(-1.25%) |
Aug 03, 2010 | 8.199 | 8.231 | 8.134 | 8.182 | 7,524 | -0.03(-0.42%) |
Aug 02, 2010 | 8.049 | 8.258 | 8.016 | 8.217 | 73,974,568 | +0.26(+3.30%) |
Jul 30, 2010 | 7.954 | 8.054 | 7.897 | 7.954 | 72,978,384 | -0.06(-0.80%) |
Jul 29, 2010 | 8.225 | 8.236 | 8.002 | 8.018 | 8,682 | -0.20(-2.44%) |
Jul 28, 2010 | 8.218 | 8.241 | 8.108 | 8.218 | 11,425 | +0.00(+0.00%) |
Jul 27, 2010 | 8.218 | 8.263 | 8.082 | 8.218 | 36,482 | +0.17(+2.15%) |
Jul 26, 2010 | 7.964 | 8.047 | 7.951 | 8.046 | 93,816,184 | +0.07(+0.91%) |
Jul 23, 2010 | 7.944 | 8.023 | 7.898 | 7.973 | 109,591,200 | +0.01(+0.17%) |
Jul 22, 2010 | 7.918 | 7.975 | 7.901 | 7.959 | 9,261 | +0.10(+1.30%) |
Jul 21, 2010 | 8.053 | 8.077 | 7.821 | 7.857 | 102,559,200 | -0.20(-2.42%) |
Jul 20, 2010 | 8.053 | 8.063 | 7.875 | 8.053 | 91,920,944 | -0.01(-0.15%) |
Jul 19, 2010 | 8.016 | 8.111 | 7.970 | 8.065 | 61,411,224 | +0.08(+1.04%) |
Jul 16, 2010 | 7.982 | 8.187 | 7.964 | 7.982 | 77,368,136 | -0.17(-2.04%) |
Jul 15, 2010 | 8.158 | 8.212 | 8.060 | 8.148 | 69,286,160 | -0.03(-0.38%) |
Jul 14, 2010 | 8.130 | 8.288 | 8.123 | 8.179 | 28,940 | +0.10(+1.22%) |
Jul 13, 2010 | 8.080 | 8.123 | 7.932 | 8.080 | 275,384 | +0.19(+2.39%) |
Jul 12, 2010 | 7.778 | 7.909 | 7.778 | 7.892 | 60,947,696 | +0.07(+0.95%) |
Jul 09, 2010 | 7.818 | 7.861 | 7.773 | 7.818 | 73,797,112 | -0.04(-0.51%) |
Jul 08, 2010 | 7.847 | 7.876 | 7.755 | 7.857 | 3,472 | +0.09(+1.16%) |
Jul 07, 2010 | 7.469 | 7.785 | 7.455 | 7.768 | 106,028,128 | +0.31(+4.15%) |
Jul 06, 2010 | 7.493 | 7.614 | 7.393 | 7.458 | 43,677 | +0.06(+0.84%) |
Jul 02, 2010 | 7.396 | 7.457 | 7.309 | 7.396 | 96,894,064 | -0.00(-0.05%) |
Jul 01, 2010 | 7.400 | 7.524 | 7.329 | 7.400 | 123,829,544 | -0.08(-1.04%) |
Jun 30, 2010 | 7.477 | 7.641 | 7.451 | 7.477 | 148,860 | -0.16(-2.10%) |
Jun 29, 2010 | 7.835 | 7.892 | 7.605 | 7.638 | 5,325 | -0.30(-3.72%) |
Jun 25, 2010 | 7.933 | 8.013 | 7.835 | 7.933 | 139,042,032 | +0.01(+0.07%) |
Jun 24, 2010 | 7.928 | 8.084 | 7.906 | 7.928 | 171,365 | -0.17(-2.13%) |
Jun 23, 2010 | 8.094 | 8.189 | 8.034 | 8.101 | 74,178,560 | +0.02(+0.26%) |
Jun 22, 2010 | 8.210 | 8.293 | 8.068 | 8.080 | 77,880 | -0.13(-1.56%) |
Jun 21, 2010 | 8.357 | 8.379 | 8.156 | 8.208 | 73,421,664 | -0.08(-0.98%) |
Jun 18, 2010 | 8.289 | 8.400 | 8.282 | 8.289 | 109,188,728 | -0.04(-0.54%) |
Jun 17, 2010 | 8.326 | 8.365 | 8.153 | 8.334 | 1,157 | +0.04(+0.48%) |
Jun 16, 2010 | 8.294 | 8.322 | 8.151 | 8.294 | 104,857,736 | +0.01(+0.06%) |
Jun 15, 2010 | 8.289 | 8.305 | 8.123 | 8.289 | 23,337 | +0.19(+2.35%) |
Jun 14, 2010 | 8.270 | 8.331 | 8.091 | 8.099 | 83,179,936 | -0.05(-0.66%) |
Jun 11, 2010 | 7.983 | 8.168 | 7.968 | 8.153 | 66,552,932 | +0.12(+1.48%) |
Jun 10, 2010 | 8.034 | 8.054 | 7.933 | 8.034 | 133,985 | +0.19(+2.40%) |
Jun 09, 2010 | 7.958 | 8.032 | 7.811 | 7.845 | 110,443,088 | -0.08(-1.02%) |
Jun 08, 2010 | 7.833 | 7.942 | 7.780 | 7.926 | 1,736 | +0.11(+1.42%) |
Jun 07, 2010 | 7.978 | 8.025 | 7.811 | 7.815 | 89,677,376 | -0.14(-1.76%) |
Jun 04, 2010 | 7.956 | 8.137 | 7.911 | 7.956 | 108,203,680 | -0.25(-3.01%) |
Jun 03, 2010 | 8.198 | 8.244 | 8.132 | 8.203 | 97,466,808 | +0.04(+0.44%) |
Jun 02, 2010 | 8.167 | 8.179 | 7.947 | 8.167 | 143,218,784 | +0.29(+3.71%) |
Jun 01, 2010 | 7.921 | 8.046 | 7.861 | 7.875 | 578 | -0.07(-0.93%) |
May 28, 2010 | 7.949 | 8.132 | 7.906 | 7.949 | 110,770,816 | -0.16(-1.98%) |
May 27, 2010 | 8.011 | 8.136 | 8.008 | 8.110 | 103,834,016 | +0.21(+2.67%) |
May 26, 2010 | 7.992 | 8.077 | 7.876 | 7.899 | 2,894 | -0.02(-0.28%) |
May 25, 2010 | 7.695 | 7.930 | 7.631 | 7.921 | 5,498 | +0.03(+0.35%) |
May 24, 2010 | 7.996 | 8.117 | 7.885 | 7.894 | 104,628,000 | -0.15(-1.91%) |
May 21, 2010 | 7.768 | 8.087 | 7.740 | 8.047 | 161,048,240 | +0.13(+1.70%) |
May 20, 2010 | 7.876 | 8.079 | 7.842 | 7.913 | 33,554 | -0.21(-2.55%) |
May 19, 2010 | 8.277 | 8.319 | 8.006 | 8.120 | 187,095,904 | +0.04(+0.45%) |
May 18, 2010 | 8.336 | 8.341 | 8.061 | 8.084 | 1,530,681 | -0.13(-1.54%) |
May 17, 2010 | 8.198 | 8.239 | 8.058 | 8.210 | 98,134,624 | +0.02(+0.19%) |
May 14, 2010 | 8.194 | 8.327 | 8.049 | 8.194 | 150,266,224 | -0.22(-2.65%) |
May 13, 2010 | 8.559 | 8.638 | 8.398 | 8.417 | 636 | -0.04(-0.46%) |
May 12, 2010 | 8.412 | 8.614 | 8.400 | 8.456 | 102,353,952 | +0.09(+1.08%) |
May 11, 2010 | 8.531 | 8.540 | 8.331 | 8.365 | 8,682 | -0.12(-1.38%) |
May 10, 2010 | 8.500 | 8.516 | 8.431 | 8.482 | 136,016,992 | +0.41(+5.07%) |
May 07, 2010 | 8.310 | 8.345 | 7.880 | 8.073 | 223,615,648 | -0.28(-3.35%) |
May 06, 2010 | 8.345 | 8.982 | 7.246 | 8.353 | 56,382 | -0.34(-3.89%) |
May 05, 2010 | 8.745 | 8.831 | 8.664 | 8.691 | 81,215,296 | -0.06(-0.66%) |
May 04, 2010 | 9.018 | 9.027 | 8.690 | 8.749 | 5,273 | -0.36(-3.93%) |
May 03, 2010 | 8.991 | 9.148 | 8.982 | 9.106 | 67,536,296 | +0.13(+1.42%) |
Apr 30, 2010 | 9.157 | 9.222 | 8.970 | 8.979 | 91,060,968 | -0.16(-1.72%) |
Apr 29, 2010 | 9.089 | 9.157 | 9.079 | 9.136 | 113,014,376 | -0.07(-0.75%) |
Apr 28, 2010 | 9.176 | 9.250 | 9.174 | 9.205 | 93,035,712 | +0.01(+0.06%) |
Apr 27, 2010 | 9.333 | 9.373 | 9.176 | 9.200 | 84,233,840 | -0.17(-1.86%) |
Apr 26, 2010 | 9.317 | 9.433 | 9.298 | 9.374 | 70,026,224 | +0.06(+0.67%) |
Apr 23, 2010 | 9.219 | 9.314 | 9.162 | 9.312 | 56,630,644 | +0.10(+1.11%) |
Apr 22, 2010 | 9.212 | 9.246 | 9.072 | 9.210 | 71,723,632 | -0.07(-0.73%) |
Apr 21, 2010 | 9.278 | 9.335 | 9.200 | 9.278 | 591,148 | +0.02(+0.26%) |
Apr 20, 2010 | 9.303 | 9.328 | 9.219 | 9.253 | 70,916,208 | -0.01(-0.15%) |
Apr 19, 2010 | 9.234 | 9.283 | 9.164 | 9.267 | 62,113,288 | -0.02(-0.20%) |
Apr 16, 2010 | 9.338 | 9.459 | 9.248 | 9.286 | 90,460,848 | -0.08(-0.89%) |
Apr 15, 2010 | 9.364 | 9.383 | 9.252 | 9.369 | 81,838,968 | -0.05(-0.53%) |
Apr 14, 2010 | 9.333 | 9.440 | 9.321 | 9.419 | 69,596,976 | +0.13(+1.38%) |
Apr 13, 2010 | 9.310 | 9.326 | 9.253 | 9.291 | 46,951,108 | -0.02(-0.19%) |
Apr 12, 2010 | 9.293 | 9.329 | 9.290 | 9.309 | 48,934,836 | +0.00(+0.02%) |
Apr 09, 2010 | 9.267 | 9.307 | 9.226 | 9.307 | 43,327,828 | +0.04(+0.45%) |
Apr 08, 2010 | 9.186 | 9.286 | 9.117 | 9.265 | 52,133,072 | +0.06(+0.64%) |
Apr 07, 2010 | 9.284 | 9.302 | 9.150 | 9.207 | 69,902,000 | -0.10(-1.06%) |
Apr 06, 2010 | 9.274 | 9.324 | 9.219 | 9.305 | 56,055,524 | +0.02(+0.22%) |
Apr 05, 2010 | 9.205 | 9.321 | 9.189 | 9.284 | 57,194,524 | +0.09(+0.94%) |