Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 7.020 | 7.078 | 6.903 | 6.961 | 45,909,420 | -0.21(-2.99%) |
Oct 28, 2010 | 7.111 | 7.189 | 7.078 | 7.176 | 31,368,724 | +0.16(+2.32%) |
Oct 27, 2010 | 7.033 | 7.111 | 6.968 | 7.013 | 38,534,580 | -0.19(-2.62%) |
Oct 25, 2010 | 7.248 | 7.267 | 7.182 | 7.202 | 40,164,460 | +0.01(+0.09%) |
Oct 22, 2010 | 7.306 | 7.306 | 7.189 | 7.195 | 42,659,040 | -0.14(-1.86%) |
Oct 21, 2010 | 7.391 | 7.560 | 7.208 | 7.332 | 138,822,352 | +0.29(+4.06%) |
Oct 20, 2010 | 6.896 | 7.059 | 6.890 | 7.046 | 45,023,148 | +0.15(+2.17%) |
Oct 19, 2010 | 6.890 | 6.968 | 6.831 | 6.896 | 32,008,378 | -0.22(-3.11%) |
Oct 18, 2010 | 7.117 | 7.182 | 7.085 | 7.117 | 32,545,606 | +0.04(+0.55%) |
Oct 15, 2010 | 7.143 | 7.150 | 6.994 | 7.078 | 40,579,348 | -0.05(-0.73%) |
Oct 14, 2010 | 7.228 | 7.235 | 7.078 | 7.130 | 41,120,316 | -0.19(-2.58%) |
Oct 13, 2010 | 7.287 | 7.371 | 7.254 | 7.319 | 42,337,564 | +0.23(+3.21%) |
Oct 12, 2010 | 7.033 | 7.130 | 6.974 | 7.091 | 25,359,110 | -0.04(-0.55%) |
Oct 11, 2010 | 7.143 | 7.150 | 7.059 | 7.130 | 36,810,788 | +0.08(+1.20%) |
Oct 08, 2010 | 7.046 | 7.059 | 6.942 | 7.046 | 24,704,934 | +0.08(+1.12%) |
Oct 07, 2010 | 6.974 | 6.987 | 6.864 | 6.968 | 1,268 | +0.16(+2.29%) |
Oct 06, 2010 | 6.864 | 6.877 | 6.773 | 6.812 | 26,154,234 | +0.05(+0.67%) |
Oct 05, 2010 | 6.688 | 6.799 | 6.655 | 6.766 | 3,996 | +0.23(+3.48%) |
Oct 04, 2010 | 6.610 | 6.629 | 6.493 | 6.538 | 24,367,920 | -0.17(-2.52%) |
Oct 01, 2010 | 6.708 | 6.734 | 6.610 | 6.708 | 35,098,372 | +0.18(+2.79%) |
Sep 30, 2010 | 6.577 | 6.642 | 6.434 | 6.525 | 68,293,600 | +0.14(+2.14%) |
Sep 29, 2010 | 6.389 | 6.402 | 6.324 | 6.389 | 24,272,438 | -0.03(-0.41%) |
Sep 28, 2010 | 6.369 | 6.415 | 6.285 | 6.415 | 1,537 | +0.03(+0.51%) |
Sep 27, 2010 | 6.415 | 6.434 | 6.327 | 6.382 | 48,944,456 | -0.16(-2.48%) |
Sep 24, 2010 | 6.454 | 6.568 | 6.434 | 6.545 | 30,292,672 | +0.20(+3.18%) |
Sep 23, 2010 | 6.389 | 6.467 | 6.291 | 6.343 | 1,537 | -0.12(-1.91%) |
Sep 22, 2010 | 6.490 | 6.525 | 6.415 | 6.467 | 41,391,236 | +0.05(+0.71%) |
Sep 21, 2010 | 6.454 | 6.473 | 6.324 | 6.421 | 3,381 | -0.26(-3.89%) |
Sep 20, 2010 | 6.568 | 6.695 | 6.551 | 6.682 | 25,413,886 | +0.20(+3.11%) |
Sep 17, 2010 | 6.480 | 6.545 | 6.421 | 6.480 | 28,978,100 | +0.01(+0.10%) |
Sep 15, 2010 | 6.382 | 6.473 | 6.356 | 6.473 | 32,658,394 | +0.01(+0.10%) |
Sep 14, 2010 | 6.480 | 6.506 | 6.324 | 6.467 | 15,217 | -0.12(-1.88%) |
Sep 13, 2010 | 6.603 | 6.629 | 6.545 | 6.590 | 31,684,150 | +0.12(+1.91%) |
Sep 10, 2010 | 6.629 | 6.636 | 6.428 | 6.467 | 99,144,688 | +0.12(+1.84%) |
Sep 09, 2010 | 6.447 | 6.451 | 6.311 | 6.350 | 4,764 | +0.04(+0.62%) |
Sep 08, 2010 | 6.359 | 6.389 | 6.291 | 6.311 | 461 | +0.15(+2.43%) |
Sep 07, 2010 | 6.018 | 6.265 | 6.149 | 6.161 | 2,416 | +0.14(+2.38%) |
Sep 03, 2010 | 5.972 | 6.024 | 5.927 | 6.018 | 23,059,964 | +0.14(+2.32%) |
Sep 02, 2010 | 5.842 | 5.894 | 5.816 | 5.881 | 605 | +0.09(+1.57%) |
Sep 01, 2010 | 5.732 | 5.842 | 5.699 | 5.790 | 31,382,958 | +0.23(+4.09%) |
Aug 31, 2010 | 5.556 | 5.592 | 5.510 | 5.563 | 8,684 | -0.02(-0.29%) |
Aug 30, 2010 | 5.602 | 5.634 | 5.569 | 5.579 | 13,440,178 | -0.06(-0.98%) |
Aug 27, 2010 | 5.634 | 5.654 | 5.530 | 5.634 | 27,653,080 | -0.04(-0.69%) |
Aug 26, 2010 | 5.686 | 5.738 | 5.641 | 5.673 | 17,042,848 | +0.01(+0.11%) |
Aug 25, 2010 | 5.602 | 5.686 | 5.576 | 5.667 | 307 | -0.03(-0.57%) |
Aug 24, 2010 | 5.719 | 5.745 | 5.634 | 5.699 | 53,607 | -0.10(-1.68%) |
Aug 23, 2010 | 5.855 | 5.910 | 5.797 | 5.797 | 20,457,976 | -0.12(-1.98%) |
Aug 20, 2010 | 5.901 | 5.959 | 5.881 | 5.914 | 23,640,434 | -0.02(-0.33%) |
Aug 19, 2010 | 5.979 | 5.979 | 5.862 | 5.933 | 307 | +0.10(+1.79%) |
Aug 18, 2010 | 5.836 | 5.836 | 5.790 | 5.829 | 1,921 | +0.03(+0.45%) |
Aug 17, 2010 | 5.816 | 5.836 | 5.758 | 5.803 | 40,633,536 | +0.04(+0.68%) |
Aug 16, 2010 | 5.771 | 5.797 | 5.706 | 5.764 | 33,003,804 | +0.00(+0.00%) |
Aug 13, 2010 | 5.764 | 5.881 | 5.764 | 5.764 | 23,824,138 | -0.13(-2.21%) |
Aug 12, 2010 | 5.790 | 5.907 | 5.777 | 5.894 | 31,353,872 | -0.01(-0.11%) |
Aug 11, 2010 | 5.933 | 5.966 | 5.881 | 5.901 | 31,146,180 | -0.25(-4.02%) |
Aug 10, 2010 | 6.148 | 6.246 | 6.096 | 6.148 | 153 | -0.08(-1.36%) |
Aug 09, 2010 | 6.200 | 6.252 | 6.181 | 6.233 | 12,232,141 | +0.04(+0.63%) |
Aug 06, 2010 | 6.194 | 6.246 | 6.135 | 6.194 | 25,826,604 | -0.08(-1.24%) |
Aug 05, 2010 | 6.187 | 6.272 | 6.174 | 6.272 | 26,014,176 | +0.05(+0.84%) |
Aug 04, 2010 | 6.278 | 6.278 | 6.187 | 6.220 | 7,685 | -0.08(-1.24%) |
Aug 03, 2010 | 6.324 | 6.330 | 6.220 | 6.298 | 461 | +0.03(+0.52%) |
Aug 02, 2010 | 6.252 | 6.285 | 6.194 | 6.265 | 39,431,196 | +0.08(+1.26%) |
Jul 30, 2010 | 5.992 | 6.239 | 5.933 | 6.187 | 46,914,696 | +0.19(+3.15%) |
Jul 29, 2010 | 6.109 | 6.142 | 5.972 | 5.998 | 34,225,032 | -0.03(-0.43%) |
Jul 28, 2010 | 6.031 | 6.069 | 5.998 | 6.024 | 23,869,350 | -0.04(-0.64%) |
Jul 27, 2010 | 6.135 | 6.155 | 6.028 | 6.063 | 18,241,666 | -0.07(-1.17%) |
Jul 26, 2010 | 6.102 | 6.148 | 6.037 | 6.135 | 23,221,574 | +0.01(+0.11%) |
Jul 23, 2010 | 5.998 | 6.168 | 5.959 | 6.129 | 43,580,504 | +0.16(+2.73%) |
Jul 22, 2010 | 5.992 | 6.044 | 5.927 | 5.966 | 3,904 | +0.23(+3.97%) |
Jul 21, 2010 | 5.901 | 5.907 | 5.693 | 5.738 | 38,412,536 | -0.12(-2.11%) |
Jul 20, 2010 | 5.829 | 5.881 | 5.771 | 5.862 | 153 | +0.12(+2.15%) |
Jul 19, 2010 | 5.777 | 5.816 | 5.667 | 5.738 | 24,171,786 | +0.05(+0.92%) |
Jul 16, 2010 | 5.686 | 5.784 | 5.667 | 5.686 | 36,755,640 | -0.08(-1.35%) |
Jul 15, 2010 | 5.771 | 5.780 | 5.673 | 5.764 | 44,283,668 | +0.17(+3.02%) |
Jul 14, 2010 | 5.536 | 5.608 | 5.504 | 5.595 | 153 | +0.03(+0.47%) |
Jul 13, 2010 | 5.510 | 5.595 | 5.491 | 5.569 | 4,237 | +0.15(+2.76%) |
Jul 12, 2010 | 5.432 | 5.497 | 5.400 | 5.419 | 31,927,378 | -0.10(-1.77%) |
Jul 09, 2010 | 5.517 | 5.523 | 5.452 | 5.517 | 31,025,286 | -0.07(-1.17%) |
Jul 08, 2010 | 5.641 | 5.660 | 5.504 | 5.582 | 44,506 | -0.10(-1.83%) |
Jul 07, 2010 | 5.465 | 5.748 | 5.452 | 5.686 | 60,295,616 | +0.23(+4.30%) |
Jul 06, 2010 | 5.595 | 5.595 | 5.400 | 5.452 | 1,844 | -0.03(-0.59%) |
Jul 02, 2010 | 5.484 | 5.634 | 5.413 | 5.484 | 45,083,468 | +0.05(+0.84%) |
Jul 01, 2010 | 5.484 | 5.484 | 5.341 | 5.439 | 42,985,024 | +0.14(+2.58%) |
Jun 30, 2010 | 5.315 | 5.405 | 5.283 | 5.302 | 5,651 | +0.08(+1.62%) |
Jun 29, 2010 | 5.348 | 5.348 | 5.205 | 5.218 | 55,496 | -0.15(-2.79%) |
Jun 25, 2010 | 5.367 | 5.432 | 5.348 | 5.367 | 48,951,784 | -0.10(-1.79%) |
Jun 24, 2010 | 5.530 | 5.549 | 5.406 | 5.465 | 617 | -0.12(-2.10%) |
Jun 23, 2010 | 5.549 | 5.654 | 5.510 | 5.582 | 40,815,340 | +0.05(+0.94%) |
Jun 22, 2010 | 5.595 | 5.654 | 5.530 | 5.530 | 11,758 | -0.13(-2.30%) |
Jun 21, 2010 | 5.771 | 5.784 | 5.647 | 5.660 | 32,298,400 | -0.13(-2.25%) |
Jun 18, 2010 | 5.790 | 5.836 | 5.777 | 5.790 | 29,335,590 | -0.06(-1.00%) |
Jun 17, 2010 | 5.738 | 5.868 | 5.693 | 5.849 | 2,382 | +0.14(+2.51%) |
Jun 16, 2010 | 5.699 | 5.849 | 5.693 | 5.706 | 203,078,576 | -0.68(-10.69%) |
Jun 15, 2010 | 6.343 | 6.447 | 6.291 | 6.389 | 1,283 | +0.25(+4.03%) |
Jun 14, 2010 | 6.272 | 6.278 | 6.115 | 6.142 | 52,227,808 | -0.07(-1.05%) |
Jun 11, 2010 | 6.096 | 6.220 | 6.083 | 6.207 | 33,463,354 | +0.05(+0.74%) |
Jun 10, 2010 | 6.109 | 6.187 | 6.057 | 6.161 | 1,075 | +0.20(+3.38%) |
Jun 09, 2010 | 6.018 | 6.142 | 5.920 | 5.959 | 89,395,352 | -0.36(-5.66%) |
Jun 08, 2010 | 6.109 | 6.317 | 6.037 | 6.317 | 1,537 | +0.25(+4.07%) |
Jun 07, 2010 | 6.233 | 6.252 | 6.063 | 6.070 | 56,410,864 | -0.16(-2.61%) |
Jun 04, 2010 | 6.233 | 6.434 | 6.207 | 6.233 | 52,564,848 | -0.34(-5.15%) |
Jun 03, 2010 | 6.668 | 6.675 | 6.525 | 6.571 | 27,301,054 | -0.03(-0.49%) |
Jun 02, 2010 | 6.525 | 6.616 | 6.467 | 6.603 | 14,709 | +0.08(+1.30%) |
Jun 01, 2010 | 6.538 | 6.682 | 6.506 | 6.519 | 768 | -0.07(-0.99%) |
May 28, 2010 | 6.584 | 6.727 | 6.519 | 6.584 | 48,789,736 | -0.14(-2.03%) |
May 27, 2010 | 6.642 | 6.734 | 6.525 | 6.721 | 54,339,812 | +0.25(+3.82%) |
May 26, 2010 | 6.675 | 6.753 | 6.441 | 6.473 | 1,537 | -0.18(-2.74%) |
May 25, 2010 | 6.519 | 6.655 | 6.272 | 6.655 | 208,023 | +0.14(+2.10%) |
May 24, 2010 | 6.454 | 6.571 | 6.415 | 6.519 | 64,538,496 | -0.03(-0.50%) |
May 21, 2010 | 6.525 | 6.659 | 6.376 | 6.551 | 50,366,540 | +0.03(+0.40%) |
May 20, 2010 | 6.454 | 6.610 | 6.408 | 6.525 | 6,916 | -0.12(-1.76%) |
May 19, 2010 | 6.551 | 6.662 | 6.460 | 6.642 | 58,189,052 | +0.01(+0.20%) |
May 18, 2010 | 6.909 | 6.935 | 6.564 | 6.629 | 1,383 | -0.14(-2.11%) |
May 17, 2010 | 6.747 | 6.799 | 6.571 | 6.773 | 40,885,460 | +0.08(+1.26%) |
May 14, 2010 | 6.688 | 6.838 | 6.603 | 6.688 | 57,530,996 | -0.25(-3.66%) |
May 13, 2010 | 7.072 | 7.137 | 6.916 | 6.942 | 51,239,272 | -0.26(-3.61%) |
May 12, 2010 | 7.202 | 7.248 | 7.104 | 7.202 | 37,806,756 | +0.07(+0.91%) |
May 11, 2010 | 7.202 | 7.228 | 7.104 | 7.137 | 768 | -0.17(-2.32%) |
May 10, 2010 | 7.248 | 7.326 | 7.221 | 7.306 | 59,445,388 | +0.31(+4.47%) |
May 07, 2010 | 6.935 | 7.130 | 6.779 | 6.994 | 92,775,032 | +0.01(+0.16%) |
May 06, 2010 | 6.989 | 7.182 | 6.609 | 6.982 | 14,830 | -0.28(-3.86%) |
May 05, 2010 | 7.269 | 7.350 | 7.225 | 7.262 | 36,266,652 | -0.08(-1.10%) |
May 04, 2010 | 7.412 | 7.536 | 7.312 | 7.343 | 12,953 | -0.19(-2.56%) |
May 03, 2010 | 7.605 | 7.642 | 7.493 | 7.536 | 27,764,454 | -0.03(-0.41%) |
Apr 30, 2010 | 7.561 | 7.617 | 7.480 | 7.567 | 55,044,936 | +0.06(+0.83%) |
Apr 29, 2010 | 7.530 | 7.549 | 7.486 | 7.505 | 51,187,924 | +0.03(+0.42%) |
Apr 28, 2010 | 7.549 | 7.567 | 7.424 | 7.474 | 56,769,136 | -0.07(-0.99%) |
Apr 27, 2010 | 7.648 | 7.773 | 7.530 | 7.549 | 48,308 | -0.20(-2.57%) |
Apr 26, 2010 | 7.754 | 7.788 | 7.679 | 7.748 | 72,257,984 | -0.19(-2.43%) |
Apr 23, 2010 | 7.903 | 7.941 | 7.823 | 7.941 | 80,761,640 | -0.14(-1.77%) |
Apr 22, 2010 | 7.916 | 8.190 | 7.854 | 8.084 | 259,602,704 | -1.22(-13.11%) |
Apr 21, 2010 | 9.441 | 9.534 | 9.123 | 9.304 | 80,540 | -0.14(-1.45%) |
Apr 20, 2010 | 9.577 | 9.596 | 9.422 | 9.441 | 115,259 | +0.01(+0.13%) |
Apr 19, 2010 | 9.297 | 9.453 | 9.285 | 9.428 | 32,565,318 | +0.13(+1.41%) |
Apr 16, 2010 | 9.366 | 9.403 | 9.185 | 9.297 | 47,952,600 | -0.20(-2.10%) |
Apr 15, 2010 | 9.571 | 9.605 | 9.472 | 9.497 | 34,882,520 | -0.13(-1.36%) |
Apr 14, 2010 | 9.584 | 9.627 | 9.472 | 9.627 | 39,349,628 | +0.22(+2.31%) |
Apr 13, 2010 | 9.453 | 9.465 | 9.341 | 9.409 | 39,668,804 | +0.01(+0.13%) |
Apr 12, 2010 | 9.497 | 9.497 | 9.335 | 9.397 | 76,972,632 | +0.06(+0.60%) |
Apr 09, 2010 | 9.360 | 9.521 | 9.291 | 9.341 | 56,782,440 | -0.04(-0.46%) |
Apr 08, 2010 | 9.503 | 9.553 | 9.335 | 9.385 | 58,903,836 | -0.26(-2.65%) |
Apr 07, 2010 | 9.752 | 9.772 | 9.584 | 9.640 | 30,779,960 | -0.04(-0.45%) |
Apr 06, 2010 | 9.621 | 9.689 | 9.590 | 9.683 | 17,367,062 | -0.02(-0.19%) |
Apr 05, 2010 | 9.758 | 9.826 | 9.671 | 9.702 | 17,041,268 | -0.02(-0.19%) |
Apr 01, 2010 | 9.839 | 9.721 | 9.721 | 9.721 | 27,954,678 | +0.05(+0.51%) |
Mar 31, 2010 | 9.559 | 9.733 | 9.534 | 9.671 | 25,710,000 | +0.08(+0.84%) |
Mar 30, 2010 | 9.658 | 9.671 | 9.528 | 9.590 | 14,634,024 | -0.01(-0.06%) |
Mar 29, 2010 | 9.602 | 9.633 | 9.503 | 9.596 | 21,970,678 | -0.02(-0.26%) |
Mar 26, 2010 | 9.658 | 9.739 | 9.559 | 9.621 | 35,624,244 | +0.16(+1.71%) |
Mar 25, 2010 | 9.521 | 9.633 | 9.428 | 9.459 | 32,672,166 | +0.08(+0.86%) |
Mar 24, 2010 | 9.372 | 9.459 | 9.341 | 9.378 | 26,654,024 | -0.12(-1.25%) |
Mar 23, 2010 | 9.416 | 9.515 | 9.378 | 9.497 | 25,019,496 | +0.09(+0.99%) |
Mar 22, 2010 | 9.254 | 9.484 | 9.254 | 9.403 | 26,861,612 | +0.02(+0.27%) |
Mar 19, 2010 | 9.478 | 9.497 | 9.353 | 9.378 | 32,964,804 | -0.13(-1.37%) |
Mar 18, 2010 | 9.540 | 9.571 | 9.422 | 9.509 | 29,254,408 | -0.09(-0.91%) |
Mar 17, 2010 | 9.615 | 9.683 | 9.565 | 9.596 | 53,192,340 | +0.17(+1.85%) |
Mar 16, 2010 | 9.304 | 9.459 | 9.273 | 9.422 | 34,476,276 | +0.21(+2.23%) |
Mar 15, 2010 | 9.167 | 9.235 | 9.148 | 9.217 | 24,168,624 | -0.02(-0.20%) |
Mar 12, 2010 | 9.285 | 9.291 | 9.173 | 9.235 | 35,099,628 | +0.22(+2.42%) |
Mar 11, 2010 | 8.974 | 9.024 | 8.930 | 9.017 | 34,453,684 | -0.04(-0.48%) |
Mar 10, 2010 | 8.831 | 9.092 | 8.831 | 9.061 | 44,642,216 | +0.27(+3.12%) |
Mar 09, 2010 | 8.669 | 8.843 | 8.656 | 8.787 | 29,288,240 | -0.03(-0.35%) |
Mar 08, 2010 | 8.775 | 8.831 | 8.756 | 8.818 | 20,298,852 | +0.02(+0.28%) |
Mar 05, 2010 | 8.632 | 8.812 | 8.619 | 8.793 | 26,518,968 | +0.22(+2.54%) |
Mar 04, 2010 | 8.613 | 8.644 | 8.501 | 8.576 | 23,724,230 | -0.05(-0.58%) |
Mar 03, 2010 | 8.619 | 8.706 | 8.569 | 8.625 | 42,855,784 | +0.22(+2.59%) |
Mar 02, 2010 | 8.345 | 8.432 | 8.289 | 8.408 | 22,740,332 | +0.14(+1.73%) |
Mar 01, 2010 | 8.277 | 8.308 | 8.233 | 8.264 | 23,009,940 | -0.12(-1.41%) |
Feb 26, 2010 | 8.277 | 8.408 | 8.202 | 8.383 | 22,718,218 | +0.16(+1.97%) |
Feb 25, 2010 | 8.047 | 8.233 | 8.028 | 8.221 | 24,902,812 | -0.08(-0.96%) |
Feb 24, 2010 | 8.258 | 8.358 | 8.233 | 8.300 | 23,257,882 | +0.05(+0.59%) |
Feb 23, 2010 | 8.352 | 8.364 | 8.190 | 8.252 | 23,598,604 | -0.14(-1.63%) |
Feb 22, 2010 | 8.414 | 8.439 | 8.314 | 8.389 | 24,399,824 | +0.07(+0.82%) |
Feb 19, 2010 | 8.252 | 8.339 | 8.227 | 8.320 | 19,612,420 | -0.04(-0.52%) |
Feb 18, 2010 | 8.333 | 8.401 | 8.296 | 8.364 | 21,135,210 | +0.08(+0.98%) |
Feb 17, 2010 | 8.383 | 8.383 | 8.221 | 8.283 | 24,016,556 | +0.04(+0.45%) |
Feb 16, 2010 | 8.115 | 8.283 | 8.059 | 8.246 | 27,129,106 | +0.19(+2.40%) |
Feb 12, 2010 | 7.941 | 8.053 | 8.053 | 8.053 | 34,600,156 | -0.09(-1.15%) |
Feb 11, 2010 | 8.034 | 8.196 | 7.947 | 8.146 | 43,752,660 | -0.02(-0.23%) |
Feb 10, 2010 | 8.165 | 8.202 | 8.034 | 8.165 | 37,176,736 | -0.14(-1.72%) |
Feb 09, 2010 | 8.395 | 8.470 | 8.190 | 8.308 | 61,170,312 | +0.05(+0.60%) |
Feb 08, 2010 | 8.352 | 8.370 | 8.190 | 8.258 | 32,903,758 | -0.07(-0.90%) |
Feb 05, 2010 | 8.439 | 8.476 | 8.090 | 8.333 | 69,084,360 | -0.22(-2.55%) |
Feb 04, 2010 | 8.762 | 8.775 | 8.544 | 8.551 | 45,132,428 | -0.39(-4.38%) |
Feb 03, 2010 | 8.968 | 8.980 | 8.824 | 8.943 | 43,238,148 | +0.02(+0.21%) |
Feb 02, 2010 | 8.862 | 8.974 | 8.793 | 8.924 | 42,231,192 | +0.22(+2.54%) |
Feb 01, 2010 | 8.700 | 8.756 | 8.650 | 8.703 | 37,759,260 | +0.18(+2.15%) |
Jan 29, 2010 | 8.806 | 9.005 | 8.482 | 8.520 | 79,808,144 | -0.18(-2.07%) |
Jan 28, 2010 | 8.040 | 8.905 | 8.507 | 8.700 | 162,645,584 | +0.66(+8.20%) |
Jan 27, 2010 | 7.922 | 8.103 | 7.835 | 8.040 | 43,632,084 | +0.15(+1.89%) |
Jan 26, 2010 | 7.835 | 7.959 | 7.791 | 7.891 | 43,331,588 | +0.04(+0.56%) |
Jan 25, 2010 | 8.009 | 8.034 | 7.823 | 7.847 | 43,398,368 | -0.07(-0.86%) |
Jan 22, 2010 | 8.053 | 8.134 | 7.891 | 7.916 | 44,949,532 | -0.11(-1.40%) |
Jan 21, 2010 | 8.121 | 8.146 | 7.978 | 8.028 | 58,120,720 | -0.06(-0.77%) |
Jan 20, 2010 | 8.109 | 8.134 | 8.003 | 8.090 | 39,419,608 | -0.15(-1.81%) |
Jan 19, 2010 | 8.171 | 8.252 | 8.165 | 8.239 | 27,253,428 | -0.01(-0.08%) |
Jan 15, 2010 | 8.333 | 8.246 | 8.246 | 8.246 | 37,822,300 | -0.07(-0.90%) |
Jan 14, 2010 | 8.202 | 8.345 | 8.190 | 8.320 | 31,815,328 | +0.14(+1.67%) |
Jan 13, 2010 | 8.202 | 8.215 | 8.078 | 8.183 | 51,177,536 | +0.14(+1.78%) |
Jan 12, 2010 | 8.109 | 8.190 | 7.997 | 8.040 | 45,417,508 | -0.17(-2.05%) |
Jan 11, 2010 | 8.358 | 8.364 | 8.140 | 8.208 | 35,333,820 | -0.09(-1.05%) |
Jan 08, 2010 | 8.277 | 8.302 | 8.159 | 8.296 | 31,695,608 | +0.01(+0.08%) |
Jan 07, 2010 | 8.221 | 8.320 | 8.202 | 8.289 | 34,466,564 | +0.11(+1.29%) |
Jan 06, 2010 | 8.258 | 8.277 | 8.134 | 8.183 | 35,438,312 | -0.06(-0.75%) |
Jan 05, 2010 | 8.221 | 8.277 | 8.196 | 8.246 | 31,503,108 | -0.06(-0.75%) |
Jan 04, 2010 | 8.252 | 8.370 | 8.215 | 8.308 | 33,390,986 | +0.31(+3.89%) |
Dec 31, 2009 | 7.997 | 7.997 | 7.997 | 7.997 | 13,976,294 | -0.04(-0.54%) |
Dec 30, 2009 | 7.910 | 8.047 | 7.891 | 8.040 | 24,099,312 | +0.11(+1.41%) |
Dec 29, 2009 | 7.922 | 7.984 | 7.866 | 7.928 | 18,025,392 | +0.02(+0.31%) |
Dec 28, 2009 | 7.872 | 7.903 | 7.804 | 7.903 | 14,603,983 | -0.05(-0.63%) |
Dec 24, 2009 | 7.804 | 7.966 | 7.791 | 7.953 | 7,311,443 | +0.07(+0.87%) |
Dec 23, 2009 | 7.903 | 7.922 | 7.847 | 7.885 | 10,278,881 | +0.02(+0.32%) |
Dec 22, 2009 | 7.779 | 7.872 | 7.773 | 7.860 | 20,067,728 | +0.15(+1.94%) |
Dec 21, 2009 | 7.673 | 7.773 | 7.556 | 7.711 | 37,405,140 | -0.04(-0.48%) |
Dec 18, 2009 | 7.804 | 7.841 | 7.655 | 7.748 | 24,656,452 | +0.02(+0.24%) |
Dec 17, 2009 | 7.798 | 7.816 | 7.717 | 7.729 | 18,800,970 | -0.22(-2.82%) |
Dec 16, 2009 | 7.953 | 8.009 | 7.922 | 7.953 | 20,751,004 | +0.03(+0.39%) |
Dec 15, 2009 | 7.916 | 7.978 | 7.885 | 7.922 | 17,661,594 | -0.11(-1.32%) |
Dec 14, 2009 | 7.998 | 8.053 | 7.972 | 8.028 | 17,077,756 | +0.06(+0.70%) |
Dec 11, 2009 | 8.009 | 8.040 | 7.903 | 7.972 | 26,773,680 | +0.16(+1.99%) |
Dec 10, 2009 | 7.885 | 7.966 | 7.798 | 7.816 | 20,679,124 | -0.01(-0.16%) |
Dec 09, 2009 | 7.835 | 7.866 | 7.748 | 7.829 | 22,298,148 | +0.02(+0.32%) |
Dec 08, 2009 | 7.941 | 7.959 | 7.798 | 7.804 | 30,835,204 | -0.11(-1.34%) |
Dec 07, 2009 | 7.804 | 7.966 | 7.798 | 7.910 | 32,139,780 | +0.01(+0.08%) |
Dec 04, 2009 | 7.991 | 8.078 | 7.798 | 7.903 | 37,939,680 | -0.03(-0.39%) |
Dec 03, 2009 | 8.047 | 8.090 | 7.872 | 7.935 | 31,403,134 | -0.12(-1.47%) |
Dec 02, 2009 | 8.252 | 8.271 | 7.947 | 8.053 | 49,349,568 | -0.29(-3.50%) |
Dec 01, 2009 | 8.439 | 8.464 | 8.252 | 8.345 | 23,382,554 | +0.09(+1.13%) |
Nov 30, 2009 | 8.221 | 8.277 | 8.146 | 8.252 | 26,553,782 | +0.03(+0.38%) |
Nov 27, 2009 | 8.078 | 8.308 | 8.065 | 8.221 | 13,045,502 | -0.20(-2.37%) |
Nov 25, 2009 | 8.389 | 8.453 | 8.352 | 8.420 | 20,372,520 | +0.12(+1.42%) |
Nov 24, 2009 | 8.339 | 8.358 | 8.227 | 8.302 | 26,618,094 | -0.06(-0.67%) |
Nov 23, 2009 | 8.389 | 8.451 | 8.339 | 8.358 | 17,279,544 | +0.06(+0.75%) |
Nov 20, 2009 | 8.208 | 8.302 | 8.202 | 8.296 | 15,149,638 | -0.17(-2.06%) |
Nov 19, 2009 | 8.507 | 8.513 | 8.345 | 8.470 | 21,457,068 | -0.20(-2.30%) |
Nov 18, 2009 | 8.513 | 8.737 | 8.619 | 8.669 | 42,182,224 | +0.16(+1.83%) |
Nov 17, 2009 | 8.488 | 8.544 | 8.408 | 8.513 | 17,273,950 | -0.06(-0.65%) |
Nov 16, 2009 | 8.538 | 8.619 | 8.520 | 8.569 | 24,750,200 | +0.07(+0.88%) |
Nov 13, 2009 | 8.445 | 8.507 | 8.376 | 8.495 | 31,117,864 | +0.12(+1.41%) |
Nov 12, 2009 | 8.544 | 8.576 | 8.321 | 8.376 | 28,265,310 | -0.16(-1.82%) |
Nov 11, 2009 | 8.594 | 8.675 | 8.485 | 8.532 | 30,292,556 | +0.16(+1.93%) |
Nov 10, 2009 | 8.376 | 8.408 | 8.246 | 8.370 | 42,895,624 | -0.07(-0.88%) |
Nov 09, 2009 | 8.476 | 8.588 | 8.395 | 8.445 | 37,595,948 | +0.22(+2.73%) |
Nov 06, 2009 | 8.127 | 8.239 | 8.115 | 8.221 | 34,786,260 | +0.12(+1.54%) |
Nov 05, 2009 | 8.183 | 8.221 | 8.071 | 8.096 | 28,454,056 | +0.04(+0.46%) |
Nov 04, 2009 | 8.152 | 8.190 | 8.040 | 8.059 | 37,164,092 | +0.09(+1.09%) |
Nov 03, 2009 | 7.935 | 7.975 | 7.829 | 7.972 | 29,010,184 | +0.04(+0.47%) |