Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 11.66 | 11.75 | 11.58 | 11.66 | 44,283,300 | -0.00(-0.03%) |
Jan 28, 2011 | 11.90 | 11.91 | 11.64 | 11.66 | 63,312,000 | -0.28(-2.36%) |
Jan 27, 2011 | 11.91 | 11.95 | 11.85 | 11.94 | 60,060,196 | +0.03(+0.25%) |
Jan 26, 2011 | 11.88 | 11.94 | 11.79 | 11.91 | 74,607,104 | +0.20(+1.70%) |
Jan 25, 2011 | 11.53 | 11.97 | 11.41 | 11.71 | 132,611,192 | +0.25(+2.17%) |
Jan 24, 2011 | 11.41 | 11.54 | 11.41 | 11.46 | 48,685,516 | +0.03(+0.23%) |
Jan 21, 2011 | 11.39 | 11.51 | 11.37 | 11.44 | 73,559,008 | +0.11(+0.98%) |
Jan 20, 2011 | 11.28 | 11.39 | 11.26 | 11.32 | 53,703,136 | +0.00(+0.03%) |
Jan 19, 2011 | 11.29 | 11.38 | 11.24 | 11.32 | 74,965,024 | +0.08(+0.70%) |
Jan 18, 2011 | 11.58 | 11.62 | 11.24 | 11.24 | 128,700,680 | -0.36(-3.10%) |
Jan 14, 2011 | 11.68 | 11.74 | 11.58 | 11.60 | 67,725,552 | -0.11(-0.95%) |
Jan 13, 2011 | 11.58 | 11.72 | 11.53 | 11.71 | 73,032,176 | +0.11(+0.93%) |
Jan 12, 2011 | 11.68 | 11.70 | 11.57 | 11.61 | 75,950,744 | +0.04(+0.31%) |
Jan 11, 2011 | 11.79 | 11.80 | 11.45 | 11.57 | 132,396,304 | -0.18(-1.56%) |
Jan 10, 2011 | 11.96 | 11.97 | 11.72 | 11.75 | 117,583,952 | -0.00(-0.03%) |
Jan 07, 2011 | 11.79 | 11.79 | 11.59 | 11.76 | 90,286,232 | -0.12(-1.04%) |
Jan 06, 2011 | 12.18 | 12.20 | 11.79 | 11.88 | 109,072,720 | -0.13(-1.05%) |
Jan 05, 2011 | 11.82 | 12.02 | 11.76 | 12.01 | 106,394,512 | +0.16(+1.37%) |
Jan 04, 2011 | 11.67 | 11.85 | 11.61 | 11.84 | 71,119,128 | +0.23(+2.00%) |
Jan 03, 2011 | 11.49 | 11.62 | 11.44 | 11.61 | 63,058,592 | +0.21(+1.82%) |
Dec 31, 2010 | 11.35 | 11.47 | 11.35 | 11.40 | 38,088,112 | +0.07(+0.62%) |
Dec 30, 2010 | 11.33 | 11.37 | 11.32 | 11.33 | 29,732,730 | -0.01(-0.06%) |
Dec 29, 2010 | 11.39 | 11.40 | 11.32 | 11.34 | 44,873,008 | -0.01(-0.11%) |
Dec 28, 2010 | 11.31 | 11.36 | 11.28 | 11.35 | 37,353,256 | +0.04(+0.34%) |
Dec 27, 2010 | 11.30 | 11.34 | 11.25 | 11.32 | 25,688,928 | +0.02(+0.17%) |
Dec 23, 2010 | 11.23 | 11.32 | 11.22 | 11.30 | 32,714,914 | +0.08(+0.74%) |
Dec 22, 2010 | 11.15 | 11.23 | 11.10 | 11.21 | 32,879,870 | +0.08(+0.69%) |
Dec 21, 2010 | 11.09 | 11.16 | 11.03 | 11.14 | 42,774,948 | +0.04(+0.34%) |
Dec 20, 2010 | 11.13 | 11.14 | 11.02 | 11.10 | 39,760,604 | +0.06(+0.52%) |
Dec 17, 2010 | 11.08 | 11.08 | 10.95 | 11.04 | 77,431,632 | -0.04(-0.34%) |
Dec 16, 2010 | 11.06 | 11.10 | 10.98 | 11.08 | 52,107,608 | +0.04(+0.38%) |
Dec 15, 2010 | 11.03 | 11.10 | 11.00 | 11.04 | 51,878,228 | -0.01(-0.12%) |
Dec 14, 2010 | 10.88 | 11.05 | 10.86 | 11.05 | 55,899,712 | +0.18(+1.64%) |
Dec 13, 2010 | 10.92 | 10.99 | 10.87 | 10.87 | 62,485,808 | +0.02(+0.21%) |
Dec 10, 2010 | 10.73 | 10.85 | 10.68 | 10.85 | 60,656,124 | +0.15(+1.43%) |
Dec 09, 2010 | 10.58 | 10.74 | 10.52 | 10.70 | 62,087,528 | +0.18(+1.76%) |
Dec 08, 2010 | 10.54 | 10.59 | 10.48 | 10.51 | 36,895,304 | +0.01(+0.09%) |
Dec 07, 2010 | 10.61 | 10.63 | 10.46 | 10.50 | 65,471,584 | -0.01(-0.09%) |
Dec 06, 2010 | 10.50 | 10.55 | 10.44 | 10.51 | 64,472,488 | +0.03(+0.24%) |
Dec 03, 2010 | 10.37 | 10.49 | 10.33 | 10.49 | 39,505,992 | +0.05(+0.49%) |
Dec 02, 2010 | 10.30 | 10.45 | 10.29 | 10.44 | 62,170,544 | +0.12(+1.21%) |
Dec 01, 2010 | 10.34 | 10.36 | 10.27 | 10.31 | 45,641,296 | +0.11(+1.06%) |
Nov 30, 2010 | 10.11 | 10.25 | 10.07 | 10.20 | 51,224,376 | +0.04(+0.35%) |
Nov 29, 2010 | 10.26 | 10.26 | 10.09 | 10.17 | 46,784,780 | -0.10(-0.96%) |
Nov 26, 2010 | 10.26 | 10.30 | 10.23 | 10.27 | 19,069,698 | -0.04(-0.43%) |
Nov 24, 2010 | 10.36 | 10.31 | 10.31 | 10.31 | 46,309,788 | -0.01(-0.12%) |
Nov 23, 2010 | 10.30 | 10.38 | 10.27 | 10.32 | 43,814,156 | -0.04(-0.34%) |
Nov 22, 2010 | 10.40 | 10.41 | 10.29 | 10.36 | 40,276,948 | -0.03(-0.28%) |
Nov 19, 2010 | 10.41 | 10.43 | 10.27 | 10.39 | 42,169,720 | -0.02(-0.18%) |
Nov 18, 2010 | 10.40 | 10.47 | 10.37 | 10.41 | 40,358,212 | +0.10(+0.96%) |
Nov 17, 2010 | 10.28 | 10.37 | 10.18 | 10.31 | 41,561,008 | +0.05(+0.47%) |
Nov 16, 2010 | 10.41 | 10.41 | 10.19 | 10.26 | 61,754,224 | -0.14(-1.35%) |
Nov 15, 2010 | 10.40 | 10.52 | 10.38 | 10.40 | 44,642,168 | +0.02(+0.21%) |
Nov 12, 2010 | 10.30 | 10.40 | 10.28 | 10.38 | 37,804,248 | -0.02(-0.21%) |
Nov 11, 2010 | 10.43 | 10.48 | 10.35 | 10.40 | 40,141,556 | -0.07(-0.67%) |
Nov 10, 2010 | 10.51 | 10.52 | 10.36 | 10.47 | 42,918,404 | -0.05(-0.48%) |
Nov 09, 2010 | 10.61 | 10.61 | 10.51 | 10.52 | 50,084,444 | -0.05(-0.51%) |
Nov 08, 2010 | 10.62 | 10.63 | 10.49 | 10.58 | 34,390,148 | -0.08(-0.75%) |
Nov 05, 2010 | 10.71 | 10.72 | 10.53 | 10.66 | 41,462,400 | -0.03(-0.27%) |
Nov 04, 2010 | 10.59 | 10.69 | 10.57 | 10.68 | 46,265,756 | +0.17(+1.61%) |
Nov 03, 2010 | 10.49 | 10.53 | 10.42 | 10.52 | 43,222,520 | +0.06(+0.58%) |
Nov 02, 2010 | 10.40 | 10.51 | 10.40 | 10.45 | 40,660,616 | +0.13(+1.23%) |
Nov 01, 2010 | 10.45 | 10.45 | 10.27 | 10.33 | 39,584,636 | -0.03(-0.25%) |
Oct 29, 2010 | 10.32 | 10.38 | 10.27 | 10.35 | 37,888,160 | +0.02(+0.22%) |
Oct 28, 2010 | 10.42 | 10.44 | 10.27 | 10.33 | 48,293,436 | -0.03(-0.31%) |
Oct 27, 2010 | 10.34 | 10.38 | 10.26 | 10.36 | 59,569,620 | +0.05(+0.49%) |
Oct 25, 2010 | 10.30 | 10.39 | 10.26 | 10.31 | 48,709,892 | +0.08(+0.81%) |
Oct 22, 2010 | 10.34 | 10.36 | 10.12 | 10.23 | 75,263,576 | -0.14(-1.32%) |
Oct 21, 2010 | 10.47 | 10.47 | 10.26 | 10.37 | 100,167,640 | -0.04(-0.37%) |
Oct 20, 2010 | 10.31 | 10.46 | 10.30 | 10.40 | 47,683,628 | +0.15(+1.49%) |
Oct 19, 2010 | 10.38 | 10.39 | 10.21 | 10.25 | 64,033,484 | -0.14(-1.32%) |
Oct 18, 2010 | 10.37 | 10.50 | 10.36 | 10.39 | 55,196,276 | +0.05(+0.49%) |
Oct 15, 2010 | 10.42 | 10.45 | 10.25 | 10.34 | 97,886,912 | -0.00(-0.03%) |
Oct 14, 2010 | 10.31 | 10.41 | 10.29 | 10.34 | 56,370,056 | +0.07(+0.71%) |
Oct 13, 2010 | 10.33 | 10.35 | 10.25 | 10.27 | 70,662,728 | -0.11(-1.01%) |
Oct 12, 2010 | 10.34 | 10.40 | 10.26 | 10.37 | 75,017,872 | -0.16(-1.48%) |
Oct 11, 2010 | 10.49 | 10.58 | 10.47 | 10.53 | 34,740,576 | +0.06(+0.61%) |
Oct 08, 2010 | 10.46 | 10.56 | 10.39 | 10.46 | 47,958,124 | -0.03(-0.30%) |
Oct 07, 2010 | 10.70 | 10.70 | 10.47 | 10.50 | 22,410 | -0.14(-1.29%) |
Oct 06, 2010 | 10.56 | 10.67 | 10.44 | 10.63 | 122,863,336 | +0.24(+2.35%) |
Oct 05, 2010 | 10.27 | 10.42 | 10.26 | 10.39 | 155,814 | +0.17(+1.63%) |
Oct 04, 2010 | 10.19 | 10.26 | 10.14 | 10.22 | 61,804,084 | +0.04(+0.43%) |
Oct 01, 2010 | 10.18 | 10.20 | 10.10 | 10.18 | 46,890,208 | +0.09(+0.93%) |
Sep 30, 2010 | 10.09 | 10.24 | 10.06 | 10.09 | 50,361,108 | -0.02(-0.22%) |
Sep 29, 2010 | 10.11 | 10.16 | 10.03 | 10.11 | 182,041 | -0.02(-0.18%) |
Sep 28, 2010 | 10.22 | 10.24 | 10.12 | 10.13 | 28,011 | -0.04(-0.43%) |
Sep 27, 2010 | 10.09 | 10.23 | 10.06 | 10.17 | 63,987,144 | +0.07(+0.67%) |
Sep 24, 2010 | 10.05 | 10.11 | 10.03 | 10.10 | 60,284,148 | +0.15(+1.46%) |
Sep 23, 2010 | 9.956 | 10.09 | 9.925 | 9.956 | 51,607,652 | -0.07(-0.68%) |
Sep 22, 2010 | 9.999 | 10.10 | 9.981 | 10.02 | 56,931,916 | +0.02(+0.22%) |
Sep 21, 2010 | 9.941 | 10.06 | 9.869 | 10.00 | 5,169 | +0.07(+0.72%) |
Sep 20, 2010 | 9.854 | 9.956 | 9.774 | 9.931 | 69,824,576 | +0.13(+1.29%) |
Sep 17, 2010 | 9.804 | 9.826 | 9.712 | 9.804 | 69,557,456 | +0.15(+1.57%) |
Sep 15, 2010 | 9.563 | 9.659 | 9.517 | 9.653 | 51,162,140 | +0.09(+0.91%) |
Sep 14, 2010 | 9.532 | 9.640 | 9.475 | 9.566 | 11,955 | +0.00(+0.03%) |
Sep 13, 2010 | 9.591 | 9.609 | 9.473 | 9.563 | 48,353,752 | +0.02(+0.26%) |
Sep 10, 2010 | 9.548 | 9.575 | 9.526 | 9.538 | 37,439,668 | -0.01(-0.06%) |
Sep 09, 2010 | 9.486 | 9.569 | 9.455 | 9.544 | 646 | +0.12(+1.25%) |
Sep 08, 2010 | 9.368 | 9.442 | 9.362 | 9.427 | 44,267 | +0.07(+0.79%) |
Sep 07, 2010 | 9.346 | 9.430 | 9.306 | 9.353 | 105,375 | +0.01(+0.07%) |
Sep 03, 2010 | 9.362 | 9.393 | 9.189 | 9.346 | 67,814,336 | +0.03(+0.30%) |
Sep 02, 2010 | 9.365 | 9.371 | 9.260 | 9.319 | 14,931 | -0.05(-0.50%) |
Sep 01, 2010 | 9.192 | 9.374 | 9.176 | 9.365 | 76,537,872 | +0.21(+2.26%) |
Aug 31, 2010 | 9.173 | 9.278 | 9.040 | 9.158 | 213,190 | +0.05(+0.51%) |
Aug 30, 2010 | 9.216 | 9.247 | 9.105 | 9.111 | 33,628,916 | -0.12(-1.34%) |
Aug 27, 2010 | 9.220 | 9.263 | 9.130 | 9.235 | 40,982,064 | +0.10(+1.05%) |
Aug 26, 2010 | 9.102 | 9.210 | 9.099 | 9.139 | 131,832 | -0.04(-0.44%) |
Aug 25, 2010 | 9.080 | 9.206 | 9.034 | 9.179 | 18,587,724 | +0.06(+0.64%) |
Aug 24, 2010 | 9.034 | 9.192 | 9.006 | 9.120 | 146,873 | +0.02(+0.20%) |
Aug 23, 2010 | 9.139 | 9.179 | 9.093 | 9.102 | 64,637,936 | +0.01(+0.14%) |
Aug 20, 2010 | 9.108 | 9.161 | 9.018 | 9.090 | 55,958,404 | -0.08(-0.84%) |
Aug 19, 2010 | 9.315 | 9.328 | 9.111 | 9.167 | 95,833 | -0.16(-1.76%) |
Aug 18, 2010 | 9.334 | 9.373 | 9.226 | 9.331 | 3,554 | -0.01(-0.07%) |
Aug 17, 2010 | 9.315 | 9.402 | 9.281 | 9.337 | 115,918 | +0.06(+0.70%) |
Aug 16, 2010 | 9.266 | 9.331 | 9.198 | 9.272 | 45,492,812 | -0.02(-0.23%) |
Aug 13, 2010 | 9.294 | 9.374 | 9.258 | 9.294 | 47,303,224 | -0.09(-0.96%) |
Aug 12, 2010 | 9.093 | 9.402 | 9.046 | 9.384 | 99,790,424 | +0.24(+2.57%) |
Aug 11, 2010 | 9.155 | 9.254 | 9.133 | 9.148 | 59,668,140 | -0.06(-0.61%) |
Aug 10, 2010 | 9.192 | 9.328 | 9.148 | 9.204 | 9,706 | -0.04(-0.40%) |
Aug 09, 2010 | 9.189 | 9.303 | 9.167 | 9.241 | 49,567,028 | +0.10(+1.05%) |
Aug 06, 2010 | 9.145 | 9.151 | 9.034 | 9.145 | 42,182,656 | +0.00(+0.00%) |
Aug 05, 2010 | 9.056 | 9.210 | 9.052 | 9.145 | 3,541 | +0.05(+0.51%) |
Aug 04, 2010 | 9.192 | 9.192 | 9.006 | 9.099 | 42,777 | -0.04(-0.47%) |
Aug 03, 2010 | 9.173 | 9.223 | 9.093 | 9.142 | 96,350 | -0.01(-0.07%) |
Aug 02, 2010 | 8.994 | 9.179 | 9.071 | 9.148 | 80,797,048 | +0.15(+1.72%) |
Jul 30, 2010 | 8.994 | 9.049 | 8.854 | 8.994 | 61,734,148 | +0.06(+0.62%) |
Jul 29, 2010 | 8.987 | 9.034 | 8.907 | 8.938 | 1,887 | -0.01(-0.10%) |
Jul 28, 2010 | 8.947 | 9.025 | 8.836 | 8.947 | 20,547 | +0.10(+1.12%) |
Jul 27, 2010 | 8.848 | 8.898 | 8.758 | 8.848 | 403,823 | +0.10(+1.10%) |
Jul 26, 2010 | 8.675 | 8.774 | 8.675 | 8.752 | 49,888,228 | +0.08(+0.93%) |
Jul 23, 2010 | 8.610 | 8.721 | 8.508 | 8.672 | 152,173,408 | +0.32(+3.78%) |
Jul 22, 2010 | 8.269 | 8.406 | 8.260 | 8.356 | 77,668 | +0.15(+1.81%) |
Jul 21, 2010 | 8.294 | 8.297 | 8.173 | 8.208 | 66,682,308 | -0.05(-0.56%) |
Jul 20, 2010 | 8.254 | 8.285 | 8.220 | 8.254 | 69,105,640 | -0.02(-0.19%) |
Jul 19, 2010 | 8.288 | 8.331 | 8.263 | 8.269 | 48,279,528 | +0.01(+0.11%) |
Jul 16, 2010 | 8.260 | 8.356 | 8.232 | 8.260 | 70,028,936 | -0.02(-0.22%) |
Jul 15, 2010 | 8.316 | 8.316 | 8.254 | 8.279 | 59,543,824 | -0.03(-0.34%) |
Jul 14, 2010 | 8.334 | 8.372 | 8.242 | 8.307 | 18,886 | -0.02(-0.19%) |
Jul 13, 2010 | 8.322 | 8.378 | 8.266 | 8.322 | 101,233 | +0.12(+1.51%) |
Jul 12, 2010 | 8.248 | 8.263 | 8.177 | 8.198 | 66,763,636 | -0.05(-0.60%) |
Jul 09, 2010 | 8.248 | 8.300 | 8.190 | 8.248 | 59,222,444 | -0.04(-0.49%) |
Jul 08, 2010 | 8.269 | 8.288 | 8.146 | 8.288 | 19,115 | +0.08(+0.98%) |
Jul 07, 2010 | 8.084 | 8.211 | 8.043 | 8.208 | 66,941,532 | +0.27(+3.35%) |
Jul 06, 2010 | 8.103 | 8.117 | 7.906 | 7.941 | 44,331 | -0.06(-0.75%) |
Jul 02, 2010 | 8.001 | 8.111 | 7.903 | 8.001 | 85,710,296 | +0.13(+1.62%) |
Jul 01, 2010 | 7.840 | 7.893 | 7.725 | 7.874 | 108,633,224 | +0.03(+0.39%) |
Jun 30, 2010 | 7.843 | 8.053 | 7.781 | 7.843 | 99,460 | -0.25(-3.08%) |
Jun 29, 2010 | 8.055 | 8.162 | 7.879 | 8.092 | 172,605 | +0.10(+1.26%) |
Jun 25, 2010 | 7.991 | 8.173 | 7.986 | 7.991 | 71,695,088 | -0.11(-1.42%) |
Jun 24, 2010 | 8.106 | 8.237 | 8.081 | 8.106 | 43,072 | -0.10(-1.26%) |
Jun 23, 2010 | 8.173 | 8.249 | 8.156 | 8.209 | 18,467 | +0.08(+0.93%) |
Jun 22, 2010 | 8.148 | 8.223 | 8.120 | 8.134 | 8,217 | +0.00(+0.00%) |
Jun 21, 2010 | 8.229 | 8.243 | 8.103 | 8.134 | 44,910,024 | -0.02(-0.24%) |
Jun 18, 2010 | 8.153 | 8.201 | 8.134 | 8.153 | 65,375,780 | +0.01(+0.14%) |
Jun 17, 2010 | 8.176 | 8.207 | 8.029 | 8.142 | 46,652 | -0.03(-0.31%) |
Jun 16, 2010 | 8.167 | 8.176 | 8.111 | 8.167 | 69,493,824 | +0.02(+0.24%) |
Jun 15, 2010 | 8.148 | 8.153 | 8.036 | 8.148 | 19,049 | +0.13(+1.68%) |
Jun 14, 2010 | 8.050 | 8.081 | 8.000 | 8.014 | 53,609,004 | +0.02(+0.25%) |
Jun 11, 2010 | 7.882 | 7.994 | 7.837 | 7.994 | 60,424,976 | +0.06(+0.78%) |
Jun 10, 2010 | 7.932 | 7.955 | 7.851 | 7.932 | 166,417 | +0.16(+2.02%) |
Jun 09, 2010 | 7.750 | 7.847 | 7.728 | 7.776 | 65,955,624 | +0.03(+0.36%) |
Jun 08, 2010 | 7.591 | 7.762 | 7.574 | 7.748 | 72,234,600 | +0.17(+2.22%) |
Jun 07, 2010 | 7.633 | 7.661 | 7.580 | 7.580 | 58,890,040 | -0.04(-0.48%) |
Jun 04, 2010 | 7.616 | 7.683 | 7.588 | 7.616 | 75,268,296 | -0.12(-1.56%) |
Jun 03, 2010 | 7.745 | 7.778 | 7.689 | 7.736 | 56,834,012 | +0.01(+0.18%) |
Jun 02, 2010 | 7.722 | 7.725 | 7.582 | 7.722 | 63,572,672 | +0.11(+1.40%) |
Jun 01, 2010 | 7.641 | 7.762 | 7.616 | 7.616 | 55,777 | -0.09(-1.13%) |
May 28, 2010 | 7.703 | 7.745 | 7.610 | 7.703 | 65,393,716 | -0.02(-0.22%) |
May 27, 2010 | 7.619 | 7.722 | 7.560 | 7.720 | 62,640,248 | +0.18(+2.41%) |
May 26, 2010 | 7.700 | 7.700 | 7.501 | 7.538 | 11,907 | -0.13(-1.72%) |
May 25, 2010 | 7.582 | 7.686 | 7.501 | 7.669 | 26,277 | -0.03(-0.33%) |
May 24, 2010 | 7.773 | 7.787 | 7.666 | 7.694 | 69,099,640 | -0.13(-1.68%) |
May 21, 2010 | 7.661 | 7.832 | 7.647 | 7.826 | 124,686,896 | +0.06(+0.72%) |
May 20, 2010 | 7.793 | 7.876 | 7.767 | 7.770 | 93,880 | -0.21(-2.63%) |
May 19, 2010 | 7.924 | 8.011 | 7.918 | 7.980 | 85,346,944 | +0.03(+0.32%) |
May 18, 2010 | 8.033 | 8.120 | 7.944 | 7.955 | 29,424 | -0.07(-0.84%) |
May 17, 2010 | 7.972 | 8.036 | 7.924 | 8.022 | 74,656,504 | +0.04(+0.53%) |
May 14, 2010 | 7.980 | 8.075 | 7.935 | 7.980 | 82,441,872 | -0.05(-0.63%) |
May 13, 2010 | 8.030 | 8.106 | 7.988 | 8.030 | 47,436,676 | +0.03(+0.35%) |
May 12, 2010 | 7.991 | 8.055 | 7.963 | 8.002 | 69,323,520 | +0.05(+0.67%) |
May 11, 2010 | 7.958 | 8.019 | 7.932 | 7.949 | 15,273 | -0.06(-0.73%) |
May 10, 2010 | 7.986 | 8.095 | 7.916 | 8.008 | 92,729,648 | +0.12(+1.49%) |
May 07, 2010 | 7.832 | 8.034 | 7.781 | 7.890 | 130,328,808 | +0.26(+3.45%) |
May 06, 2010 | 7.916 | 8.039 | 7.415 | 7.627 | 21,847 | -0.43(-5.28%) |
May 05, 2010 | 8.033 | 8.086 | 8.000 | 8.053 | 58,129,356 | +0.01(+0.07%) |
May 04, 2010 | 8.156 | 8.162 | 7.986 | 8.047 | 54,898 | -0.15(-1.84%) |
May 03, 2010 | 8.162 | 8.240 | 8.151 | 8.198 | 52,071,928 | +0.11(+1.35%) |
Apr 30, 2010 | 8.173 | 8.203 | 8.086 | 8.089 | 78,304,752 | -0.09(-1.10%) |
Apr 29, 2010 | 8.179 | 8.207 | 8.151 | 8.179 | 53,139,908 | +0.03(+0.34%) |
Apr 28, 2010 | 8.075 | 8.187 | 8.039 | 8.151 | 95,049,720 | +0.10(+1.29%) |
Apr 27, 2010 | 8.086 | 8.103 | 8.005 | 8.047 | 18,767 | -0.05(-0.66%) |
Apr 26, 2010 | 8.111 | 8.145 | 8.072 | 8.100 | 58,398,648 | -0.03(-0.38%) |
Apr 23, 2010 | 8.137 | 8.137 | 8.067 | 8.131 | 87,378,696 | -0.06(-0.79%) |
Apr 22, 2010 | 8.151 | 8.215 | 8.092 | 8.195 | 88,975,512 | -0.08(-0.95%) |
Apr 21, 2010 | 8.338 | 8.349 | 8.237 | 8.274 | 457,858 | -0.06(-0.67%) |
Apr 20, 2010 | 8.338 | 8.349 | 8.268 | 8.330 | 34,340 | +0.01(+0.10%) |
Apr 19, 2010 | 8.257 | 8.330 | 8.243 | 8.321 | 63,593,936 | +0.04(+0.51%) |
Apr 16, 2010 | 8.254 | 8.335 | 8.251 | 8.279 | 88,161,416 | +0.01(+0.14%) |
Apr 15, 2010 | 8.352 | 8.352 | 8.257 | 8.268 | 96,656,400 | -0.09(-1.04%) |
Apr 14, 2010 | 8.411 | 8.411 | 8.299 | 8.355 | 148,106,400 | -0.06(-0.73%) |
Apr 13, 2010 | 8.397 | 8.439 | 8.330 | 8.417 | 67,930,328 | +0.04(+0.43%) |
Apr 12, 2010 | 8.411 | 8.453 | 8.369 | 8.380 | 65,786,400 | -0.04(-0.47%) |
Apr 09, 2010 | 8.450 | 8.464 | 8.377 | 8.419 | 70,448,056 | -0.02(-0.27%) |
Apr 08, 2010 | 8.439 | 8.475 | 8.358 | 8.442 | 105,809,248 | -0.02(-0.26%) |
Apr 07, 2010 | 8.615 | 8.615 | 8.422 | 8.464 | 97,191,648 | -0.00(-0.03%) |
Apr 06, 2010 | 8.510 | 8.510 | 8.445 | 8.467 | 77,673,600 | -0.07(-0.79%) |
Apr 05, 2010 | 8.605 | 8.605 | 8.491 | 8.535 | 65,143,668 | +0.05(+0.54%) |
Apr 01, 2010 | 8.480 | 8.489 | 8.489 | 8.489 | 67,624,544 | +0.07(+0.84%) |
Mar 31, 2010 | 8.470 | 8.475 | 8.383 | 8.418 | 78,983,808 | -0.06(-0.67%) |
Mar 30, 2010 | 8.443 | 8.548 | 8.418 | 8.475 | 163,147,216 | +0.21(+2.56%) |
Mar 29, 2010 | 8.299 | 8.303 | 8.239 | 8.263 | 51,185,436 | +0.02(+0.26%) |
Mar 26, 2010 | 8.239 | 8.263 | 8.187 | 8.242 | 44,687,932 | +0.02(+0.20%) |
Mar 25, 2010 | 8.323 | 8.326 | 8.215 | 8.225 | 49,834,508 | -0.04(-0.49%) |
Mar 24, 2010 | 8.386 | 8.399 | 8.250 | 8.266 | 55,302,076 | -0.14(-1.68%) |
Mar 23, 2010 | 8.331 | 8.407 | 8.304 | 8.407 | 53,154,536 | +0.09(+1.08%) |
Mar 22, 2010 | 8.217 | 8.337 | 8.217 | 8.318 | 46,988,764 | +0.07(+0.79%) |
Mar 19, 2010 | 8.263 | 8.288 | 8.209 | 8.253 | 73,296,520 | +0.03(+0.36%) |
Mar 18, 2010 | 8.187 | 8.244 | 8.182 | 8.223 | 41,006,752 | +0.04(+0.50%) |
Mar 17, 2010 | 8.128 | 8.209 | 8.128 | 8.182 | 90,028,608 | +0.06(+0.74%) |
Mar 16, 2010 | 8.128 | 8.141 | 8.079 | 8.122 | 47,433,188 | +0.02(+0.23%) |
Mar 15, 2010 | 8.060 | 8.103 | 8.033 | 8.103 | 46,416,148 | +0.04(+0.44%) |
Mar 12, 2010 | 8.122 | 8.122 | 8.041 | 8.068 | 41,636,628 | -0.03(-0.37%) |
Mar 11, 2010 | 8.071 | 8.101 | 8.033 | 8.098 | 40,498,564 | +0.02(+0.30%) |
Mar 10, 2010 | 8.139 | 8.152 | 8.038 | 8.073 | 66,907,248 | -0.04(-0.53%) |
Mar 09, 2010 | 8.035 | 8.151 | 8.025 | 8.117 | 74,810,216 | +0.08(+0.95%) |
Mar 08, 2010 | 7.951 | 8.065 | 7.924 | 8.041 | 59,079,076 | +0.11(+1.37%) |
Mar 05, 2010 | 7.949 | 7.965 | 7.900 | 7.932 | 69,065,736 | -0.01(-0.14%) |
Mar 04, 2010 | 7.905 | 7.984 | 7.897 | 7.943 | 48,295,312 | +0.04(+0.48%) |
Mar 03, 2010 | 7.957 | 7.962 | 7.878 | 7.905 | 49,220,636 | -0.02(-0.27%) |
Mar 02, 2010 | 7.883 | 7.946 | 7.843 | 7.927 | 63,943,872 | +0.06(+0.76%) |
Mar 01, 2010 | 7.862 | 7.898 | 7.829 | 7.867 | 59,686,892 | +0.02(+0.21%) |
Feb 26, 2010 | 7.851 | 7.873 | 7.805 | 7.851 | 46,942,908 | +0.01(+0.17%) |
Feb 25, 2010 | 7.808 | 7.862 | 7.761 | 7.837 | 58,364,056 | -0.02(-0.30%) |
Feb 24, 2010 | 7.808 | 7.870 | 7.791 | 7.861 | 45,876,832 | +0.06(+0.79%) |
Feb 23, 2010 | 7.848 | 7.856 | 7.788 | 7.799 | 54,301,424 | -0.07(-0.90%) |
Feb 22, 2010 | 7.886 | 7.905 | 7.843 | 7.870 | 50,598,060 | -0.01(-0.07%) |
Feb 19, 2010 | 7.875 | 7.946 | 7.845 | 7.875 | 68,102,096 | -0.04(-0.45%) |
Feb 18, 2010 | 7.908 | 7.940 | 7.854 | 7.911 | 41,253,516 | +0.00(+0.03%) |
Feb 17, 2010 | 7.940 | 7.978 | 7.878 | 7.908 | 49,456,336 | -0.01(-0.14%) |
Feb 16, 2010 | 7.927 | 7.935 | 7.881 | 7.919 | 43,049,888 | +0.07(+0.86%) |
Feb 12, 2010 | 7.848 | 7.851 | 7.851 | 7.851 | 55,869,284 | -0.03(-0.38%) |
Feb 11, 2010 | 7.832 | 7.924 | 7.783 | 7.881 | 55,280,568 | +0.05(+0.59%) |
Feb 10, 2010 | 7.813 | 7.875 | 7.748 | 7.835 | 55,827,912 | +0.03(+0.42%) |
Feb 09, 2010 | 7.788 | 7.892 | 7.786 | 7.802 | 88,313,952 | +0.03(+0.38%) |
Feb 08, 2010 | 7.813 | 7.821 | 7.699 | 7.772 | 61,199,952 | -0.03(-0.35%) |
Feb 05, 2010 | 7.769 | 7.805 | 7.683 | 7.799 | 86,653,256 | -0.02(-0.24%) |
Feb 04, 2010 | 7.864 | 7.881 | 7.767 | 7.818 | 99,395,960 | -0.11(-1.44%) |
Feb 03, 2010 | 8.071 | 8.092 | 7.875 | 7.932 | 123,898,312 | -0.14(-1.68%) |
Feb 02, 2010 | 8.022 | 8.109 | 8.000 | 8.068 | 60,848,084 | +0.06(+0.80%) |