Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 7.562 | 7.827 | 7.562 | 7.748 | 14,900,467 | +0.23(+3.09%) |
Nov 29, 2010 | 7.423 | 7.529 | 7.330 | 7.516 | 7,859,462 | +0.05(+0.62%) |
Nov 26, 2010 | 7.449 | 7.469 | 7.383 | 7.469 | 3,864,600 | -0.07(-0.88%) |
Nov 24, 2010 | 7.589 | 7.536 | 7.536 | 7.536 | 6,909,209 | +0.01(+0.09%) |
Nov 23, 2010 | 7.628 | 7.701 | 7.509 | 7.529 | 14,485,092 | -0.16(-2.07%) |
Nov 22, 2010 | 7.602 | 7.708 | 7.547 | 7.688 | 9,552,122 | +0.07(+0.87%) |
Nov 19, 2010 | 7.536 | 7.695 | 7.483 | 7.622 | 7,961,184 | +0.03(+0.44%) |
Nov 18, 2010 | 7.522 | 7.655 | 7.509 | 7.589 | 10,785,095 | +0.20(+2.69%) |
Nov 17, 2010 | 7.396 | 7.562 | 7.343 | 7.390 | 11,795,777 | -0.03(-0.45%) |
Nov 16, 2010 | 7.449 | 7.536 | 7.350 | 7.423 | 22,838,006 | -0.18(-2.36%) |
Nov 15, 2010 | 7.814 | 7.821 | 7.589 | 7.602 | 11,908,816 | -0.16(-2.05%) |
Nov 12, 2010 | 7.821 | 8.007 | 7.642 | 7.761 | 21,431,242 | -0.23(-2.90%) |
Nov 11, 2010 | 7.794 | 8.007 | 7.748 | 7.993 | 18,535,812 | +0.22(+2.82%) |
Nov 10, 2010 | 7.841 | 7.841 | 7.509 | 7.774 | 28,945,084 | +0.07(+0.95%) |
Nov 09, 2010 | 8.079 | 8.292 | 7.622 | 7.701 | 36,843,096 | -0.19(-2.44%) |
Nov 08, 2010 | 7.755 | 7.934 | 7.649 | 7.894 | 20,755,718 | +0.13(+1.71%) |
Nov 05, 2010 | 7.609 | 7.841 | 7.582 | 7.761 | 18,625,098 | +0.16(+2.09%) |
Nov 04, 2010 | 7.562 | 7.635 | 7.542 | 7.602 | 34,312,948 | +0.46(+6.50%) |
Nov 03, 2010 | 7.304 | 7.304 | 7.065 | 7.138 | 23,748,076 | -0.18(-2.45%) |
Nov 02, 2010 | 7.337 | 7.350 | 7.277 | 7.317 | 7,772,651 | +0.04(+0.55%) |
Nov 01, 2010 | 7.330 | 7.350 | 7.218 | 7.277 | 8,648,701 | -0.01(-0.09%) |
Oct 29, 2010 | 7.251 | 7.291 | 7.218 | 7.284 | 9,119,133 | +0.07(+1.01%) |
Oct 28, 2010 | 7.105 | 7.257 | 7.047 | 7.211 | 12,176,466 | +0.19(+2.64%) |
Oct 27, 2010 | 7.032 | 7.045 | 6.900 | 7.026 | 11,941,708 | -0.14(-1.94%) |
Oct 25, 2010 | 7.264 | 7.291 | 7.132 | 7.165 | 10,642,772 | +0.07(+0.93%) |
Oct 22, 2010 | 7.079 | 7.125 | 6.986 | 7.098 | 8,289,068 | +0.03(+0.47%) |
Oct 21, 2010 | 7.204 | 7.291 | 6.999 | 7.065 | 14,017,711 | -0.14(-1.93%) |
Oct 20, 2010 | 7.085 | 7.271 | 7.045 | 7.204 | 14,788,121 | +0.15(+2.07%) |
Oct 19, 2010 | 7.125 | 7.171 | 6.979 | 7.059 | 19,023,116 | -0.34(-4.66%) |
Oct 18, 2010 | 7.364 | 7.430 | 7.291 | 7.403 | 13,008,619 | -0.07(-0.89%) |
Oct 15, 2010 | 7.682 | 7.715 | 7.436 | 7.470 | 18,192,782 | -0.23(-2.93%) |
Oct 14, 2010 | 7.794 | 7.854 | 7.655 | 7.695 | 12,721,736 | -0.09(-1.19%) |
Oct 13, 2010 | 7.728 | 7.874 | 7.708 | 7.788 | 13,808,167 | +0.17(+2.17%) |
Oct 12, 2010 | 7.662 | 7.702 | 7.536 | 7.622 | 12,158,821 | -0.09(-1.20%) |
Oct 11, 2010 | 7.695 | 7.735 | 7.529 | 7.715 | 12,503,214 | +0.07(+0.87%) |
Oct 08, 2010 | 7.649 | 7.708 | 7.596 | 7.649 | 10,415,788 | +0.05(+0.61%) |
Oct 07, 2010 | 7.887 | 7.894 | 7.456 | 7.602 | 34,969 | -0.22(-2.80%) |
Oct 06, 2010 | 7.827 | 7.887 | 7.721 | 7.821 | 14,864,838 | +0.05(+0.60%) |
Oct 05, 2010 | 7.662 | 7.907 | 7.649 | 7.774 | 64,008 | +0.30(+3.99%) |
Oct 04, 2010 | 7.536 | 7.576 | 7.383 | 7.476 | 10,339,899 | -0.11(-1.48%) |
Oct 01, 2010 | 7.589 | 7.728 | 7.569 | 7.589 | 12,059,485 | +0.03(+0.44%) |
Sep 30, 2010 | 7.741 | 7.755 | 7.430 | 7.556 | 18,722,104 | -0.11(-1.38%) |
Sep 29, 2010 | 7.635 | 7.711 | 7.470 | 7.662 | 27,681 | +0.07(+0.96%) |
Sep 28, 2010 | 7.238 | 7.622 | 7.145 | 7.589 | 4,416 | +0.31(+4.28%) |
Sep 27, 2010 | 7.403 | 7.403 | 7.251 | 7.277 | 8,020,134 | -0.07(-0.90%) |
Sep 24, 2010 | 7.476 | 7.476 | 7.271 | 7.344 | 12,377,458 | +0.03(+0.36%) |
Sep 23, 2010 | 7.284 | 7.430 | 7.251 | 7.317 | 49,818 | +0.02(+0.27%) |
Sep 22, 2010 | 7.344 | 7.423 | 7.258 | 7.297 | 15,353,975 | +0.05(+0.64%) |
Sep 21, 2010 | 7.046 | 7.324 | 6.966 | 7.251 | 40,865 | +0.15(+2.14%) |
Sep 20, 2010 | 7.145 | 7.218 | 7.079 | 7.099 | 8,512,514 | -0.01(-0.09%) |
Sep 17, 2010 | 7.105 | 7.310 | 7.059 | 7.105 | 20,572,614 | +0.13(+1.90%) |
Sep 15, 2010 | 6.960 | 7.026 | 6.887 | 6.973 | 10,841,000 | +0.02(+0.29%) |
Sep 14, 2010 | 6.808 | 7.046 | 6.794 | 6.953 | 24,257 | +0.26(+3.96%) |
Sep 13, 2010 | 6.715 | 6.768 | 6.669 | 6.689 | 7,147,189 | -0.02(-0.30%) |
Sep 10, 2010 | 6.616 | 6.794 | 6.616 | 6.708 | 5,531,457 | +0.05(+0.70%) |
Sep 09, 2010 | 6.821 | 6.841 | 6.649 | 6.662 | 29,506 | -0.12(-1.76%) |
Sep 08, 2010 | 6.947 | 6.980 | 6.768 | 6.781 | 34,803 | -0.12(-1.73%) |
Sep 07, 2010 | 6.933 | 6.993 | 6.880 | 6.900 | 13,360 | +0.03(+0.38%) |
Sep 03, 2010 | 6.808 | 6.907 | 6.715 | 6.874 | 9,092,068 | +0.06(+0.87%) |
Sep 02, 2010 | 6.715 | 6.847 | 6.655 | 6.814 | 12,198 | +0.15(+2.18%) |
Sep 01, 2010 | 6.794 | 6.808 | 6.629 | 6.669 | 9,791,643 | -0.01(-0.20%) |
Aug 31, 2010 | 6.682 | 6.907 | 6.669 | 6.682 | 72,491 | -0.15(-2.13%) |
Aug 30, 2010 | 6.821 | 6.867 | 6.761 | 6.827 | 9,179,737 | +0.02(+0.29%) |
Aug 27, 2010 | 6.735 | 6.854 | 6.652 | 6.808 | 15,426,544 | +0.06(+0.88%) |
Aug 26, 2010 | 6.748 | 6.841 | 6.715 | 6.748 | 46,414 | +0.02(+0.30%) |
Aug 25, 2010 | 6.543 | 6.755 | 6.503 | 6.728 | 49,390 | +0.25(+3.88%) |
Aug 24, 2010 | 6.543 | 6.682 | 6.470 | 6.477 | 18,012 | -0.21(-3.17%) |
Aug 23, 2010 | 6.616 | 6.728 | 6.536 | 6.689 | 9,701,371 | +0.04(+0.60%) |
Aug 20, 2010 | 6.629 | 6.669 | 6.550 | 6.649 | 6,831,985 | -0.09(-1.28%) |
Aug 19, 2010 | 6.867 | 6.887 | 6.662 | 6.735 | 59,704 | -0.10(-1.45%) |
Aug 18, 2010 | 6.689 | 6.861 | 6.616 | 6.834 | 116,143 | +0.09(+1.37%) |
Aug 17, 2010 | 6.589 | 6.741 | 6.523 | 6.741 | 39,156 | +0.20(+3.03%) |
Aug 16, 2010 | 6.523 | 6.576 | 6.510 | 6.543 | 6,082,121 | +0.11(+1.64%) |
Aug 13, 2010 | 6.437 | 6.603 | 6.437 | 6.437 | 5,503,193 | -0.11(-1.62%) |
Aug 12, 2010 | 6.417 | 6.550 | 6.391 | 6.543 | 10,257,342 | +0.22(+3.45%) |
Aug 11, 2010 | 6.477 | 6.517 | 6.285 | 6.325 | 10,014,915 | -0.19(-2.94%) |
Aug 10, 2010 | 6.470 | 6.576 | 6.391 | 6.517 | 24,594 | -0.03(-0.40%) |
Aug 09, 2010 | 6.642 | 6.655 | 6.503 | 6.543 | 7,597,990 | -0.06(-0.90%) |
Aug 06, 2010 | 6.603 | 6.741 | 6.490 | 6.603 | 14,137,332 | +0.15(+2.36%) |
Aug 05, 2010 | 6.417 | 6.503 | 6.364 | 6.450 | 8,858,068 | +0.02(+0.31%) |
Aug 04, 2010 | 6.450 | 6.477 | 6.391 | 6.431 | 91,325 | +0.11(+1.78%) |
Aug 03, 2010 | 6.225 | 6.371 | 6.225 | 6.318 | 67,901 | +0.12(+1.92%) |
Aug 02, 2010 | 6.232 | 6.345 | 6.173 | 6.199 | 7,900,627 | -0.03(-0.53%) |
Jul 30, 2010 | 6.232 | 6.259 | 6.087 | 6.232 | 9,187,329 | +0.11(+1.84%) |
Jul 29, 2010 | 6.120 | 6.199 | 6.073 | 6.120 | 3,468 | +0.03(+0.43%) |
Jul 28, 2010 | 6.073 | 6.153 | 6.060 | 6.093 | 8,997,468 | +0.02(+0.33%) |
Jul 27, 2010 | 6.245 | 6.278 | 6.067 | 6.073 | 61,058 | -0.19(-2.96%) |
Jul 26, 2010 | 6.358 | 6.364 | 6.239 | 6.259 | 6,837,223 | -0.05(-0.73%) |
Jul 23, 2010 | 6.318 | 6.378 | 6.265 | 6.305 | 9,324,323 | -0.01(-0.10%) |
Jul 22, 2010 | 6.245 | 6.348 | 6.225 | 6.311 | 19,683 | +0.12(+1.92%) |
Jul 21, 2010 | 6.311 | 6.311 | 6.139 | 6.192 | 8,822,498 | -0.06(-0.95%) |
Jul 20, 2010 | 6.093 | 6.295 | 6.093 | 6.252 | 54,852 | +0.11(+1.83%) |
Jul 19, 2010 | 6.272 | 6.278 | 6.060 | 6.139 | 13,997,989 | -0.17(-2.62%) |
Jul 16, 2010 | 6.305 | 6.464 | 6.285 | 6.305 | 12,611,282 | -0.20(-3.05%) |
Jul 15, 2010 | 6.583 | 6.583 | 6.417 | 6.503 | 9,176,957 | -0.01(-0.20%) |
Jul 14, 2010 | 6.424 | 6.603 | 6.407 | 6.517 | 46,083 | +0.08(+1.23%) |
Jul 13, 2010 | 6.616 | 6.622 | 6.437 | 6.437 | 76,504 | +0.01(+0.21%) |
Jul 12, 2010 | 6.483 | 6.543 | 6.391 | 6.424 | 7,745,584 | -0.08(-1.22%) |
Jul 09, 2010 | 6.503 | 6.583 | 6.457 | 6.503 | 9,830,810 | +0.14(+2.18%) |
Jul 08, 2010 | 6.490 | 6.543 | 6.292 | 6.364 | 83,958 | -0.08(-1.31%) |
Jul 07, 2010 | 6.232 | 6.470 | 6.212 | 6.449 | 12,871,057 | +0.18(+2.82%) |
Jul 06, 2010 | 6.431 | 6.490 | 6.245 | 6.272 | 52,282 | -0.19(-2.87%) |
Jul 02, 2010 | 6.457 | 6.603 | 6.411 | 6.457 | 11,326,048 | -0.03(-0.51%) |
Jul 01, 2010 | 6.768 | 6.801 | 6.384 | 6.490 | 4,534 | -0.32(-4.76%) |
Jun 30, 2010 | 6.781 | 6.913 | 6.775 | 6.814 | 16,193 | -0.01(-0.19%) |
Jun 29, 2010 | 6.880 | 6.960 | 6.775 | 6.827 | 7,361 | -0.27(-3.78%) |
Jun 25, 2010 | 7.095 | 7.175 | 6.953 | 7.095 | 12,767,234 | +0.23(+3.37%) |
Jun 24, 2010 | 6.844 | 7.023 | 6.838 | 6.864 | 53,339 | -0.04(-0.57%) |
Jun 23, 2010 | 6.825 | 6.963 | 6.772 | 6.904 | 12,436,359 | +0.01(+0.10%) |
Jun 22, 2010 | 7.010 | 7.102 | 6.877 | 6.897 | 4,948 | -0.12(-1.69%) |
Jun 21, 2010 | 7.327 | 7.346 | 6.970 | 7.016 | 15,853,000 | -0.24(-3.37%) |
Jun 18, 2010 | 7.261 | 7.320 | 7.188 | 7.261 | 15,537,262 | +0.19(+2.71%) |
Jun 17, 2010 | 7.109 | 7.155 | 7.043 | 7.069 | 14,527,257 | +0.09(+1.33%) |
Jun 16, 2010 | 6.891 | 7.043 | 6.871 | 6.977 | 8,493,855 | +0.05(+0.76%) |
Jun 15, 2010 | 6.785 | 6.977 | 6.764 | 6.924 | 36,350 | +0.16(+2.34%) |
Jun 14, 2010 | 6.957 | 7.003 | 6.739 | 6.765 | 14,316,235 | -0.23(-3.31%) |
Jun 11, 2010 | 7.036 | 7.076 | 6.963 | 6.996 | 9,769,777 | -0.01(-0.19%) |
Jun 10, 2010 | 7.010 | 7.128 | 6.963 | 7.010 | 4,188 | -0.02(-0.28%) |
Jun 09, 2010 | 7.201 | 7.234 | 7.003 | 7.029 | 12,306,102 | -0.20(-2.83%) |
Jun 08, 2010 | 7.221 | 7.360 | 7.142 | 7.234 | 16,106 | +0.09(+1.30%) |
Jun 07, 2010 | 6.924 | 7.254 | 6.864 | 7.142 | 17,097,444 | +0.20(+2.95%) |
Jun 04, 2010 | 6.937 | 7.148 | 6.884 | 6.937 | 16,065,703 | -0.24(-3.31%) |
Jun 03, 2010 | 7.214 | 7.234 | 7.036 | 7.175 | 9,639,914 | -0.04(-0.55%) |
Jun 02, 2010 | 7.023 | 7.241 | 6.970 | 7.214 | 44,979 | +0.15(+2.15%) |
Jun 01, 2010 | 7.148 | 7.327 | 7.049 | 7.062 | 4,014 | -0.05(-0.65%) |
May 28, 2010 | 7.109 | 7.181 | 7.029 | 7.109 | 10,566,381 | -0.03(-0.46%) |
May 27, 2010 | 6.937 | 7.221 | 6.924 | 7.142 | 15,347,406 | +0.23(+3.35%) |
May 26, 2010 | 7.016 | 7.062 | 6.884 | 6.910 | 4,218 | +0.01(+0.10%) |
May 25, 2010 | 6.587 | 6.924 | 6.521 | 6.904 | 71,288 | +0.22(+3.36%) |
May 24, 2010 | 6.699 | 6.838 | 6.679 | 6.679 | 12,852,445 | +0.05(+0.70%) |
May 21, 2010 | 6.593 | 6.758 | 6.527 | 6.633 | 23,808,388 | -0.04(-0.59%) |
May 20, 2010 | 6.679 | 6.772 | 6.620 | 6.673 | 2,836 | -0.37(-5.25%) |
May 19, 2010 | 7.247 | 7.254 | 6.825 | 7.043 | 30,155,644 | -0.34(-4.57%) |
May 18, 2010 | 7.267 | 7.459 | 7.208 | 7.380 | 15,119 | +0.05(+0.63%) |
May 17, 2010 | 7.545 | 7.578 | 7.274 | 7.333 | 18,977,852 | -0.23(-3.06%) |
May 14, 2010 | 7.564 | 7.670 | 7.346 | 7.564 | 22,542,334 | +0.09(+1.15%) |
May 13, 2010 | 7.571 | 7.697 | 7.446 | 7.479 | 17,249,782 | -0.32(-4.15%) |
May 12, 2010 | 7.723 | 7.816 | 7.551 | 7.802 | 26,815,540 | +0.28(+3.69%) |
May 11, 2010 | 7.533 | 7.650 | 7.512 | 7.525 | 261,923 | +0.46(+6.55%) |
May 10, 2010 | 7.095 | 7.115 | 7.023 | 7.062 | 19,155,198 | +0.02(+0.28%) |
May 07, 2010 | 7.102 | 7.214 | 6.838 | 7.043 | 39,338,860 | +0.09(+1.23%) |
May 06, 2010 | 6.957 | 7.135 | 6.798 | 6.957 | 30,666 | +0.19(+2.84%) |
May 05, 2010 | 6.831 | 7.043 | 6.732 | 6.764 | 22,675,590 | -0.22(-3.13%) |
May 04, 2010 | 7.135 | 7.155 | 6.805 | 6.983 | 1,362 | -0.15(-2.04%) |
May 03, 2010 | 7.313 | 7.360 | 7.095 | 7.128 | 18,020,998 | -0.05(-0.74%) |
Apr 30, 2010 | 7.228 | 7.323 | 7.155 | 7.181 | 26,013,378 | +0.06(+0.83%) |
Apr 29, 2010 | 7.115 | 7.254 | 7.043 | 7.122 | 18,462,422 | +0.01(+0.19%) |
Apr 28, 2010 | 6.891 | 7.214 | 6.851 | 7.109 | 36,437,544 | +0.22(+3.16%) |
Apr 27, 2010 | 6.778 | 6.970 | 6.732 | 6.891 | 908 | +0.03(+0.48%) |
Apr 26, 2010 | 6.924 | 6.970 | 6.838 | 6.858 | 15,057,547 | -0.03(-0.48%) |
Apr 23, 2010 | 6.699 | 6.924 | 6.653 | 6.891 | 16,082,556 | +0.16(+2.36%) |
Apr 22, 2010 | 6.567 | 6.732 | 6.554 | 6.732 | 13,546,526 | +0.05(+0.82%) |
Apr 21, 2010 | 6.678 | 6.706 | 6.600 | 6.678 | 204,070 | +0.04(+0.67%) |
Apr 20, 2010 | 6.712 | 6.732 | 6.626 | 6.633 | 286,199 | +0.02(+0.30%) |
Apr 19, 2010 | 6.547 | 6.633 | 6.494 | 6.613 | 15,886,062 | -0.05(-0.79%) |
Apr 16, 2010 | 6.646 | 6.752 | 6.494 | 6.666 | 25,080,582 | -0.07(-0.98%) |
Apr 15, 2010 | 6.745 | 6.858 | 6.706 | 6.732 | 9,271,990 | -0.06(-0.88%) |
Apr 14, 2010 | 6.897 | 6.930 | 6.772 | 6.792 | 13,746,079 | -0.05(-0.77%) |
Apr 13, 2010 | 6.858 | 6.877 | 6.739 | 6.844 | 14,486,676 | -0.06(-0.86%) |
Apr 12, 2010 | 6.950 | 7.069 | 6.897 | 6.904 | 12,064,317 | -0.08(-1.14%) |
Apr 09, 2010 | 7.003 | 7.082 | 6.937 | 6.983 | 14,742,459 | +0.03(+0.48%) |
Apr 08, 2010 | 7.003 | 7.036 | 6.924 | 6.950 | 15,827,231 | -0.11(-1.50%) |
Apr 07, 2010 | 6.871 | 7.076 | 6.851 | 7.056 | 28,096,924 | +0.24(+3.49%) |
Apr 06, 2010 | 6.778 | 6.897 | 6.758 | 6.818 | 11,989,802 | -0.01(-0.19%) |
Apr 05, 2010 | 6.778 | 6.864 | 6.706 | 6.831 | 15,942,742 | +0.09(+1.27%) |
Apr 01, 2010 | 6.587 | 6.745 | 6.745 | 6.745 | 20,234,636 | +0.24(+3.65%) |
Mar 31, 2010 | 6.554 | 6.593 | 6.494 | 6.507 | 10,527,201 | +0.03(+0.41%) |
Mar 30, 2010 | 6.600 | 6.626 | 6.461 | 6.481 | 12,015,073 | -0.11(-1.70%) |
Mar 29, 2010 | 6.600 | 6.640 | 6.521 | 6.593 | 11,030,599 | +0.10(+1.53%) |
Mar 26, 2010 | 6.455 | 6.527 | 6.336 | 6.494 | 18,485,936 | +0.08(+1.23%) |
Mar 25, 2010 | 6.553 | 6.576 | 6.402 | 6.415 | 20,394,664 | -0.07(-1.02%) |
Mar 24, 2010 | 6.626 | 6.659 | 6.468 | 6.481 | 26,670,138 | -0.26(-3.82%) |
Mar 23, 2010 | 6.685 | 6.811 | 6.613 | 6.738 | 15,459,916 | +0.03(+0.39%) |
Mar 22, 2010 | 6.600 | 6.725 | 6.567 | 6.712 | 19,981,198 | +0.00(+0.00%) |
Mar 19, 2010 | 6.764 | 6.784 | 6.586 | 6.712 | 26,541,252 | -0.04(-0.59%) |
Mar 18, 2010 | 6.738 | 6.850 | 6.659 | 6.751 | 15,587,628 | +0.02(+0.29%) |
Mar 17, 2010 | 6.751 | 6.764 | 6.659 | 6.731 | 14,758,980 | +0.00(+0.00%) |
Mar 16, 2010 | 6.692 | 6.738 | 6.646 | 6.731 | 17,430,714 | +0.16(+2.51%) |
Mar 15, 2010 | 6.521 | 6.567 | 6.507 | 6.567 | 12,235,777 | -0.07(-0.99%) |
Mar 12, 2010 | 6.672 | 6.718 | 6.593 | 6.633 | 14,793,983 | +0.00(+0.00%) |
Mar 11, 2010 | 6.573 | 6.652 | 6.494 | 6.633 | 17,341,058 | +0.05(+0.80%) |
Mar 10, 2010 | 6.699 | 6.738 | 6.560 | 6.580 | 20,622,044 | -0.07(-0.99%) |
Mar 09, 2010 | 6.619 | 6.745 | 6.560 | 6.646 | 22,510,668 | -0.06(-0.88%) |
Mar 08, 2010 | 6.936 | 6.989 | 6.679 | 6.705 | 19,760,176 | -0.25(-3.60%) |
Mar 05, 2010 | 7.002 | 7.035 | 6.870 | 6.956 | 20,298,814 | -0.04(-0.57%) |
Mar 04, 2010 | 7.331 | 7.364 | 6.942 | 6.995 | 29,223,260 | -0.35(-4.76%) |
Mar 03, 2010 | 7.219 | 7.384 | 7.147 | 7.345 | 19,505,710 | +0.23(+3.24%) |
Mar 02, 2010 | 7.167 | 7.252 | 7.101 | 7.114 | 23,130,570 | +0.03(+0.47%) |
Mar 01, 2010 | 7.022 | 7.101 | 6.896 | 7.081 | 12,479,226 | +0.13(+1.90%) |
Feb 26, 2010 | 6.989 | 7.015 | 6.850 | 6.949 | 13,811,296 | +0.02(+0.29%) |
Feb 25, 2010 | 6.547 | 6.936 | 6.501 | 6.929 | 22,150,436 | +0.29(+4.37%) |
Feb 24, 2010 | 6.606 | 6.815 | 6.593 | 6.639 | 16,686,159 | -0.03(-0.49%) |
Feb 23, 2010 | 6.870 | 6.936 | 6.639 | 6.672 | 16,016,814 | -0.23(-3.34%) |
Feb 22, 2010 | 7.002 | 7.055 | 6.870 | 6.903 | 11,427,101 | -0.07(-1.04%) |
Feb 19, 2010 | 6.969 | 7.074 | 6.923 | 6.975 | 12,667,751 | -0.08(-1.12%) |
Feb 18, 2010 | 7.081 | 7.167 | 7.048 | 7.055 | 18,806,488 | +0.03(+0.38%) |
Feb 17, 2010 | 7.150 | 7.186 | 6.975 | 7.028 | 17,691,636 | -0.13(-1.75%) |
Feb 16, 2010 | 7.252 | 7.437 | 7.153 | 7.153 | 19,570,012 | +0.13(+1.88%) |
Feb 12, 2010 | 6.936 | 7.022 | 7.022 | 7.022 | 17,875,864 | -0.05(-0.75%) |
Feb 11, 2010 | 6.956 | 7.120 | 6.883 | 7.074 | 21,182,526 | +0.18(+2.58%) |
Feb 10, 2010 | 6.857 | 6.916 | 6.692 | 6.896 | 19,218,834 | +0.03(+0.48%) |
Feb 09, 2010 | 6.764 | 6.936 | 6.725 | 6.863 | 24,477,642 | +0.05(+0.68%) |
Feb 08, 2010 | 6.903 | 6.923 | 6.586 | 6.817 | 20,784,788 | -0.08(-1.15%) |
Feb 05, 2010 | 6.507 | 6.896 | 6.408 | 6.896 | 35,828,220 | +0.40(+6.19%) |
Feb 04, 2010 | 6.699 | 6.738 | 6.481 | 6.494 | 29,960,700 | -0.46(-6.64%) |
Feb 03, 2010 | 6.936 | 7.068 | 6.877 | 6.956 | 13,145,587 | -0.01(-0.19%) |
Feb 02, 2010 | 7.140 | 7.160 | 6.936 | 6.969 | 19,935,204 | +0.04(+0.57%) |
Feb 01, 2010 | 6.738 | 7.041 | 6.718 | 6.929 | 18,602,222 | +0.29(+4.37%) |
Jan 29, 2010 | 6.824 | 6.923 | 6.626 | 6.639 | 28,119,496 | -0.31(-4.46%) |
Jan 28, 2010 | 6.989 | 6.989 | 6.890 | 6.949 | 28,292,058 | +0.07(+1.05%) |
Jan 27, 2010 | 6.956 | 7.008 | 6.712 | 6.877 | 23,713,916 | -0.10(-1.42%) |
Jan 26, 2010 | 6.877 | 7.153 | 6.837 | 6.975 | 21,133,464 | +0.03(+0.47%) |
Jan 25, 2010 | 7.186 | 7.186 | 6.936 | 6.942 | 18,874,744 | -0.16(-2.23%) |
Jan 22, 2010 | 7.008 | 7.252 | 6.956 | 7.101 | 30,723,164 | +0.03(+0.37%) |
Jan 21, 2010 | 7.325 | 7.411 | 7.068 | 7.074 | 30,404,624 | -0.31(-4.20%) |
Jan 20, 2010 | 7.529 | 7.529 | 7.153 | 7.384 | 33,560,728 | -0.31(-4.03%) |
Jan 19, 2010 | 7.627 | 7.747 | 7.608 | 7.694 | 16,246,570 | +0.08(+1.04%) |
Jan 15, 2010 | 7.747 | 7.615 | 7.615 | 7.615 | 22,124,142 | -0.20(-2.61%) |
Jan 14, 2010 | 7.898 | 7.925 | 7.747 | 7.819 | 21,374,102 | -0.07(-0.92%) |
Jan 13, 2010 | 8.096 | 8.116 | 7.734 | 7.892 | 29,965,214 | -0.20(-2.44%) |
Jan 12, 2010 | 8.320 | 8.406 | 7.997 | 8.090 | 22,216,828 | -0.29(-3.46%) |
Jan 11, 2010 | 8.558 | 8.610 | 8.367 | 8.380 | 21,250,680 | +0.11(+1.36%) |
Jan 08, 2010 | 8.175 | 8.268 | 7.958 | 8.268 | 18,387,850 | +0.18(+2.28%) |
Jan 07, 2010 | 8.090 | 8.129 | 7.918 | 8.083 | 18,270,376 | +0.01(+0.08%) |
Jan 06, 2010 | 7.918 | 8.162 | 7.859 | 8.076 | 22,098,466 | +0.29(+3.73%) |
Jan 05, 2010 | 7.819 | 7.978 | 7.720 | 7.786 | 18,968,260 | +0.01(+0.17%) |
Jan 04, 2010 | 7.813 | 7.865 | 7.714 | 7.773 | 15,983,668 | +0.27(+3.60%) |
Dec 31, 2009 | 7.516 | 7.503 | 7.503 | 7.503 | 9,511,417 | +0.10(+1.34%) |
Dec 30, 2009 | 7.457 | 7.503 | 7.378 | 7.404 | 13,401,446 | -0.17(-2.26%) |
Dec 29, 2009 | 7.753 | 7.767 | 7.569 | 7.575 | 12,159,271 | -0.13(-1.63%) |
Dec 28, 2009 | 7.898 | 7.912 | 7.635 | 7.701 | 9,588,559 | -0.07(-0.85%) |
Dec 24, 2009 | 7.846 | 7.852 | 7.727 | 7.767 | 5,845,188 | +0.01(+0.17%) |
Dec 23, 2009 | 7.720 | 7.839 | 7.615 | 7.753 | 15,788,565 | +0.18(+2.35%) |
Dec 22, 2009 | 7.437 | 7.575 | 7.285 | 7.575 | 23,923,506 | +0.16(+2.13%) |
Dec 21, 2009 | 7.641 | 7.681 | 7.325 | 7.417 | 25,762,010 | -0.13(-1.75%) |
Dec 18, 2009 | 7.509 | 7.622 | 7.391 | 7.549 | 32,057,586 | +0.07(+0.97%) |
Dec 17, 2009 | 7.833 | 7.865 | 7.463 | 7.476 | 31,775,994 | -0.61(-7.58%) |
Dec 16, 2009 | 7.997 | 8.142 | 7.938 | 8.090 | 24,353,432 | +0.19(+2.42%) |
Dec 15, 2009 | 8.037 | 8.103 | 7.879 | 7.898 | 18,531,038 | -0.16(-2.04%) |
Dec 14, 2009 | 8.063 | 8.096 | 7.984 | 8.063 | 24,205,244 | +0.12(+1.49%) |
Dec 11, 2009 | 8.254 | 8.268 | 7.885 | 7.945 | 29,068,852 | -0.30(-3.68%) |
Dec 10, 2009 | 8.327 | 8.386 | 8.148 | 8.248 | 20,962,808 | -0.01(-0.08%) |
Dec 09, 2009 | 8.103 | 8.367 | 8.043 | 8.254 | 29,078,880 | +0.21(+2.62%) |
Dec 08, 2009 | 8.182 | 8.287 | 7.978 | 8.043 | 29,424,536 | -0.25(-3.02%) |
Dec 07, 2009 | 8.149 | 8.564 | 8.030 | 8.294 | 38,735,036 | -0.18(-2.18%) |
Dec 04, 2009 | 8.736 | 8.782 | 8.254 | 8.479 | 43,710,956 | -0.45(-5.09%) |
Dec 03, 2009 | 9.131 | 9.197 | 8.901 | 8.934 | 34,318,028 | -0.34(-3.70%) |
Dec 02, 2009 | 9.276 | 9.474 | 9.217 | 9.276 | 35,333,116 | +0.14(+1.52%) |