Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.476 | 7.628 | 7.448 | 7.476 | 250,364,656 | -0.17(-2.20%) |
May 27, 2010 | 7.471 | 7.649 | 7.427 | 7.644 | 239,535,472 | +0.33(+4.53%) |
May 26, 2010 | 7.481 | 7.496 | 7.272 | 7.313 | 330,884 | -0.05(-0.69%) |
May 25, 2010 | 7.094 | 7.369 | 7.048 | 7.364 | 1,181,962 | +0.07(+0.91%) |
May 24, 2010 | 7.547 | 7.547 | 7.287 | 7.297 | 211,616,400 | -0.21(-2.85%) |
May 21, 2010 | 7.104 | 7.607 | 7.104 | 7.511 | 409,551,712 | +0.26(+3.55%) |
May 20, 2010 | 7.318 | 7.471 | 7.241 | 7.254 | 531,081 | -0.35(-4.65%) |
May 19, 2010 | 7.524 | 7.684 | 7.455 | 7.608 | 450,495,488 | +0.01(+0.13%) |
May 18, 2010 | 7.914 | 7.919 | 7.542 | 7.598 | 286,327 | -0.22(-2.86%) |
May 17, 2010 | 7.817 | 7.888 | 7.633 | 7.822 | 343,234,912 | +0.01(+0.07%) |
May 14, 2010 | 7.817 | 7.939 | 7.736 | 7.817 | 296,096,768 | -0.21(-2.60%) |
May 13, 2010 | 8.148 | 8.168 | 8.026 | 8.026 | 187,356,096 | -0.15(-1.81%) |
May 12, 2010 | 8.133 | 8.178 | 8.066 | 8.173 | 172,347,088 | +0.09(+1.13%) |
May 11, 2010 | 8.163 | 8.214 | 8.046 | 8.082 | 38,186 | -0.03(-0.38%) |
May 10, 2010 | 8.038 | 8.138 | 7.980 | 8.113 | 351,224,064 | +0.43(+5.57%) |
May 07, 2010 | 7.776 | 7.912 | 7.572 | 7.684 | 692,475,200 | -0.09(-1.11%) |
May 06, 2010 | 7.781 | 8.168 | 7.415 | 7.771 | 912,962 | -0.26(-3.23%) |
May 05, 2010 | 8.107 | 8.250 | 8.021 | 8.030 | 362,376,352 | -0.13(-1.57%) |
May 04, 2010 | 8.265 | 8.290 | 8.107 | 8.158 | 172,814 | -0.23(-2.73%) |
May 03, 2010 | 8.301 | 8.408 | 8.275 | 8.387 | 176,780,112 | +0.16(+1.92%) |
Apr 30, 2010 | 8.392 | 8.418 | 8.214 | 8.229 | 328,849,312 | -0.20(-2.42%) |
Apr 29, 2010 | 8.352 | 8.479 | 8.311 | 8.433 | 244,160,112 | +0.19(+2.29%) |
Apr 28, 2010 | 8.239 | 8.301 | 8.168 | 8.245 | 310,822,496 | +0.12(+1.45%) |
Apr 27, 2010 | 8.318 | 8.413 | 8.107 | 8.127 | 166,902 | -0.28(-3.38%) |
Apr 26, 2010 | 8.540 | 8.540 | 8.392 | 8.411 | 205,560,576 | -0.13(-1.56%) |
Apr 23, 2010 | 8.535 | 8.580 | 8.489 | 8.545 | 173,968,448 | +0.03(+0.30%) |
Apr 22, 2010 | 8.382 | 8.545 | 8.346 | 8.520 | 372,644,480 | +0.05(+0.54%) |
Apr 21, 2010 | 8.530 | 8.606 | 8.377 | 8.474 | 53,505 | -0.05(-0.60%) |
Apr 20, 2010 | 8.479 | 8.525 | 8.428 | 8.525 | 60,725 | +0.11(+1.33%) |
Apr 19, 2010 | 8.234 | 8.428 | 8.224 | 8.413 | 509,610,240 | +0.08(+0.98%) |
Apr 16, 2010 | 8.611 | 8.621 | 8.183 | 8.331 | 747,427,072 | -0.32(-3.65%) |
Apr 15, 2010 | 8.703 | 8.718 | 8.621 | 8.647 | 162,083,808 | -0.04(-0.41%) |
Apr 14, 2010 | 8.570 | 8.688 | 8.560 | 8.683 | 247,615,920 | +0.22(+2.59%) |
Apr 13, 2010 | 8.448 | 8.511 | 8.408 | 8.464 | 136,040,992 | +0.01(+0.06%) |
Apr 12, 2010 | 8.448 | 8.493 | 8.438 | 8.458 | 90,454,544 | +0.04(+0.42%) |
Apr 09, 2010 | 8.423 | 8.443 | 8.372 | 8.423 | 103,656,688 | +0.03(+0.37%) |
Apr 08, 2010 | 8.296 | 8.418 | 8.260 | 8.392 | 137,578,656 | +0.07(+0.80%) |
Apr 07, 2010 | 8.377 | 8.408 | 8.275 | 8.326 | 146,025,984 | -0.03(-0.37%) |
Apr 06, 2010 | 8.265 | 8.377 | 8.250 | 8.357 | 101,079,216 | +0.09(+1.05%) |
Apr 05, 2010 | 8.234 | 8.280 | 8.211 | 8.270 | 88,193,992 | +0.08(+1.00%) |
Apr 01, 2010 | 8.189 | 8.189 | 8.189 | 8.189 | 116,818,112 | +0.07(+0.82%) |
Mar 31, 2010 | 8.056 | 8.153 | 8.051 | 8.122 | 115,602,376 | +0.02(+0.19%) |
Mar 30, 2010 | 8.163 | 8.189 | 8.087 | 8.107 | 94,409,800 | -0.05(-0.62%) |
Mar 29, 2010 | 8.194 | 8.219 | 8.107 | 8.158 | 121,302,720 | +0.01(+0.12%) |
Mar 26, 2010 | 8.171 | 8.250 | 8.102 | 8.148 | 349,312,384 | +0.01(+0.13%) |
Mar 25, 2010 | 8.158 | 8.311 | 8.127 | 8.138 | 240,695,744 | +0.04(+0.44%) |
Mar 24, 2010 | 8.046 | 8.143 | 8.046 | 8.102 | 137,752,096 | +0.01(+0.06%) |
Mar 23, 2010 | 8.051 | 8.102 | 8.005 | 8.097 | 127,606,600 | +0.07(+0.82%) |
Mar 22, 2010 | 7.908 | 8.036 | 7.903 | 8.031 | 125,851,336 | +0.04(+0.51%) |
Mar 19, 2010 | 8.066 | 8.081 | 7.959 | 7.990 | 175,701,520 | -0.03(-0.43%) |
Mar 18, 2010 | 8.055 | 8.065 | 7.974 | 8.024 | 147,364,256 | -0.05(-0.57%) |
Mar 17, 2010 | 8.019 | 8.095 | 8.009 | 8.070 | 182,141,616 | +0.10(+1.21%) |
Mar 16, 2010 | 7.903 | 7.979 | 7.882 | 7.973 | 148,765,408 | +0.10(+1.22%) |
Mar 15, 2010 | 7.806 | 7.892 | 7.801 | 7.877 | 138,370,256 | +0.00(+0.00%) |
Mar 12, 2010 | 7.974 | 7.974 | 7.842 | 7.877 | 200,616,800 | -0.03(-0.38%) |
Mar 11, 2010 | 7.821 | 7.913 | 7.811 | 7.908 | 119,402,512 | +0.07(+0.84%) |
Mar 10, 2010 | 7.806 | 7.887 | 7.791 | 7.842 | 198,427,376 | +0.09(+1.11%) |
Mar 09, 2010 | 7.690 | 7.806 | 7.664 | 7.756 | 176,906,672 | +0.03(+0.33%) |
Mar 08, 2010 | 7.730 | 7.761 | 7.715 | 7.730 | 106,002,128 | +0.02(+0.20%) |
Mar 05, 2010 | 7.609 | 7.730 | 7.598 | 7.715 | 159,685,744 | +0.15(+1.94%) |
Mar 04, 2010 | 7.512 | 7.573 | 7.502 | 7.568 | 104,322,280 | +0.08(+1.01%) |
Mar 03, 2010 | 7.497 | 7.548 | 7.472 | 7.492 | 111,695,120 | +0.01(+0.07%) |
Mar 02, 2010 | 7.482 | 7.558 | 7.477 | 7.487 | 113,999,704 | +0.03(+0.34%) |
Mar 01, 2010 | 7.467 | 7.482 | 7.415 | 7.462 | 104,912,960 | +0.02(+0.27%) |
Feb 26, 2010 | 7.396 | 7.467 | 7.355 | 7.441 | 208,118,528 | +0.05(+0.62%) |
Feb 25, 2010 | 7.315 | 7.406 | 7.269 | 7.396 | 208,392,032 | -0.02(-0.21%) |
Feb 24, 2010 | 7.294 | 7.426 | 7.294 | 7.411 | 139,772,256 | +0.12(+1.67%) |
Feb 23, 2010 | 7.391 | 7.446 | 7.264 | 7.289 | 231,603,552 | -0.14(-1.84%) |
Feb 22, 2010 | 7.355 | 7.467 | 7.345 | 7.426 | 137,994,992 | +0.10(+1.31%) |
Feb 19, 2010 | 7.244 | 7.355 | 7.239 | 7.330 | 116,406,456 | +0.04(+0.56%) |
Feb 18, 2010 | 7.213 | 7.309 | 7.208 | 7.289 | 117,941,664 | +0.05(+0.63%) |
Feb 17, 2010 | 7.274 | 7.274 | 7.208 | 7.244 | 129,926,776 | +0.03(+0.35%) |
Feb 16, 2010 | 7.122 | 7.228 | 7.076 | 7.218 | 216,039,424 | +0.15(+2.08%) |
Feb 12, 2010 | 6.985 | 7.071 | 7.071 | 7.071 | 247,368,352 | +0.01(+0.07%) |
Feb 11, 2010 | 7.051 | 7.102 | 6.882 | 7.066 | 147,745,344 | +0.02(+0.22%) |
Feb 10, 2010 | 7.005 | 7.127 | 6.960 | 7.051 | 248,625,760 | +0.06(+0.80%) |
Feb 09, 2010 | 7.010 | 7.046 | 6.894 | 6.995 | 304,752,032 | +0.01(+0.07%) |
Feb 08, 2010 | 7.081 | 7.081 | 6.914 | 6.990 | 211,830,128 | -0.08(-1.08%) |
Feb 05, 2010 | 7.026 | 7.086 | 6.848 | 7.066 | 505,159,648 | +0.00(+0.00%) |
Feb 04, 2010 | 7.233 | 7.244 | 6.980 | 7.066 | 426,593,056 | -0.25(-3.40%) |
Feb 03, 2010 | 7.340 | 7.391 | 7.279 | 7.314 | 210,427,456 | -0.06(-0.88%) |
Feb 02, 2010 | 7.315 | 7.401 | 7.285 | 7.379 | 216,552,400 | +0.10(+1.34%) |
Feb 01, 2010 | 7.233 | 7.330 | 7.233 | 7.282 | 248,470,800 | +0.09(+1.30%) |
Jan 29, 2010 | 7.289 | 7.388 | 7.168 | 7.188 | 357,119,232 | -0.05(-0.70%) |
Jan 28, 2010 | 7.330 | 7.365 | 7.147 | 7.239 | 441,420,704 | -0.04(-0.49%) |
Jan 27, 2010 | 7.122 | 7.289 | 7.092 | 7.274 | 407,882,240 | +0.17(+2.43%) |
Jan 26, 2010 | 7.183 | 7.299 | 7.092 | 7.102 | 243,257,264 | -0.13(-1.75%) |
Jan 25, 2010 | 7.289 | 7.320 | 7.157 | 7.228 | 287,497,120 | +0.04(+0.55%) |
Jan 22, 2010 | 7.406 | 7.441 | 7.147 | 7.189 | 418,180,192 | -0.24(-3.26%) |
Jan 21, 2010 | 7.644 | 7.695 | 7.350 | 7.431 | 496,798,240 | -0.22(-2.85%) |
Jan 20, 2010 | 7.619 | 7.700 | 7.568 | 7.649 | 159,195,360 | -0.02(-0.26%) |
Jan 19, 2010 | 7.543 | 7.674 | 7.502 | 7.669 | 160,724,928 | +0.10(+1.27%) |
Jan 15, 2010 | 7.685 | 7.573 | 7.573 | 7.573 | 232,904,912 | -0.16(-2.03%) |
Jan 14, 2010 | 7.669 | 7.756 | 7.649 | 7.730 | 113,534,968 | +0.04(+0.46%) |
Jan 13, 2010 | 7.609 | 7.720 | 7.548 | 7.695 | 161,607,328 | +0.09(+1.13%) |
Jan 12, 2010 | 7.659 | 7.695 | 7.558 | 7.609 | 220,537,376 | -0.11(-1.44%) |
Jan 11, 2010 | 7.791 | 7.796 | 7.674 | 7.720 | 116,583,392 | +0.01(+0.07%) |
Jan 08, 2010 | 7.720 | 7.761 | 7.654 | 7.715 | 179,292,432 | -0.05(-0.59%) |
Jan 07, 2010 | 7.614 | 7.806 | 7.598 | 7.761 | 188,895,504 | +0.16(+2.13%) |
Jan 06, 2010 | 7.578 | 7.629 | 7.522 | 7.598 | 120,983,440 | +0.02(+0.20%) |
Jan 05, 2010 | 7.436 | 7.583 | 7.426 | 7.583 | 155,081,824 | +0.14(+1.84%) |
Jan 04, 2010 | 7.360 | 7.467 | 7.345 | 7.446 | 148,947,600 | +0.15(+2.01%) |
Dec 31, 2009 | 7.325 | 7.299 | 7.299 | 7.299 | 80,733,024 | -0.02(-0.21%) |
Dec 30, 2009 | 7.279 | 7.320 | 7.249 | 7.315 | 56,913,628 | +0.01(+0.07%) |
Dec 29, 2009 | 7.360 | 7.365 | 7.309 | 7.309 | 52,000,216 | -0.03(-0.41%) |
Dec 28, 2009 | 7.375 | 7.396 | 7.309 | 7.340 | 58,179,980 | -0.03(-0.34%) |
Dec 24, 2009 | 7.325 | 7.365 | 7.320 | 7.365 | 36,038,372 | +0.07(+0.90%) |
Dec 23, 2009 | 7.340 | 7.350 | 7.284 | 7.299 | 76,127,984 | -0.03(-0.41%) |
Dec 22, 2009 | 7.309 | 7.335 | 7.294 | 7.330 | 51,504,344 | +0.03(+0.42%) |
Dec 21, 2009 | 7.244 | 7.315 | 7.239 | 7.299 | 114,799,008 | +0.09(+1.27%) |
Dec 18, 2009 | 7.150 | 7.218 | 7.102 | 7.208 | 186,367,392 | +0.08(+1.14%) |
Dec 17, 2009 | 7.203 | 7.223 | 7.127 | 7.127 | 181,682,288 | -0.15(-2.09%) |
Dec 16, 2009 | 7.264 | 7.309 | 7.233 | 7.279 | 179,646,816 | +0.06(+0.84%) |
Dec 15, 2009 | 7.289 | 7.320 | 7.188 | 7.218 | 168,869,696 | -0.12(-1.59%) |
Dec 14, 2009 | 7.309 | 7.340 | 7.284 | 7.335 | 116,686,480 | +0.04(+0.56%) |
Dec 11, 2009 | 7.249 | 7.299 | 7.188 | 7.294 | 130,255,160 | +0.05(+0.70%) |
Dec 10, 2009 | 7.274 | 7.309 | 7.208 | 7.244 | 138,129,872 | -0.01(-0.14%) |
Dec 09, 2009 | 7.244 | 7.294 | 7.188 | 7.254 | 145,083,520 | +0.03(+0.35%) |
Dec 08, 2009 | 7.249 | 7.284 | 7.208 | 7.228 | 214,260,912 | -0.07(-0.90%) |
Dec 07, 2009 | 7.386 | 7.431 | 7.269 | 7.294 | 160,048,432 | -0.12(-1.64%) |
Dec 04, 2009 | 7.416 | 7.446 | 7.289 | 7.416 | 385,771,392 | +0.14(+1.88%) |
Dec 03, 2009 | 7.492 | 7.573 | 7.264 | 7.279 | 326,319,008 | -0.15(-2.05%) |
Dec 02, 2009 | 7.421 | 7.467 | 7.391 | 7.431 | 122,199,400 | -0.01(-0.07%) |
Dec 01, 2009 | 7.482 | 7.502 | 7.396 | 7.436 | 171,057,968 | +0.01(+0.07%) |
Nov 30, 2009 | 7.274 | 7.446 | 7.269 | 7.431 | 199,385,104 | +0.19(+2.66%) |
Nov 27, 2009 | 7.223 | 7.350 | 7.198 | 7.239 | 149,561,872 | -0.20(-2.66%) |
Nov 25, 2009 | 7.492 | 7.497 | 7.421 | 7.436 | 86,994,752 | +0.01(+0.15%) |
Nov 24, 2009 | 7.487 | 7.511 | 7.411 | 7.425 | 120,369,072 | -0.08(-1.09%) |
Nov 23, 2009 | 7.482 | 7.558 | 7.467 | 7.507 | 146,169,296 | +0.11(+1.44%) |
Nov 20, 2009 | 7.386 | 7.446 | 7.370 | 7.401 | 104,519,984 | -0.05(-0.61%) |
Nov 19, 2009 | 7.548 | 7.553 | 7.416 | 7.446 | 153,438,784 | -0.14(-1.86%) |
Nov 18, 2009 | 7.543 | 7.598 | 7.512 | 7.588 | 145,133,168 | +0.06(+0.73%) |
Nov 17, 2009 | 7.497 | 7.548 | 7.468 | 7.533 | 112,753,872 | +0.02(+0.27%) |
Nov 16, 2009 | 7.522 | 7.614 | 7.477 | 7.512 | 240,508,288 | +0.08(+1.09%) |
Nov 13, 2009 | 7.456 | 7.487 | 7.370 | 7.431 | 147,615,456 | -0.02(-0.20%) |
Nov 12, 2009 | 7.573 | 7.624 | 7.431 | 7.446 | 180,430,688 | -0.14(-1.87%) |
Nov 11, 2009 | 7.563 | 7.669 | 7.538 | 7.588 | 197,804,720 | +0.10(+1.35%) |
Nov 10, 2009 | 7.477 | 7.538 | 7.416 | 7.487 | 138,922,592 | -0.03(-0.34%) |
Nov 09, 2009 | 7.355 | 7.522 | 7.309 | 7.512 | 197,469,440 | +0.26(+3.56%) |
Nov 06, 2009 | 7.162 | 7.288 | 7.152 | 7.254 | 145,936,544 | +0.10(+1.42%) |
Nov 05, 2009 | 7.162 | 7.294 | 7.112 | 7.152 | 206,408,240 | -0.10(-1.40%) |
Nov 04, 2009 | 7.309 | 7.330 | 7.092 | 7.254 | 251,352,912 | +0.05(+0.72%) |
Nov 03, 2009 | 7.061 | 7.233 | 7.056 | 7.202 | 216,369,552 | +0.02(+0.27%) |
Nov 02, 2009 | 7.178 | 7.304 | 6.985 | 7.183 | 335,506,720 | +0.06(+0.85%) |
Oct 30, 2009 | 7.406 | 7.406 | 7.081 | 7.122 | 270,540,000 | -0.35(-4.68%) |
Oct 29, 2009 | 7.299 | 7.482 | 7.244 | 7.472 | 235,998,944 | +0.30(+4.18%) |
Oct 28, 2009 | 7.370 | 7.401 | 7.152 | 7.172 | 231,836,528 | -0.23(-3.10%) |
Oct 27, 2009 | 7.462 | 7.492 | 7.355 | 7.401 | 200,869,808 | -0.06(-0.75%) |
Oct 26, 2009 | 7.649 | 7.674 | 7.416 | 7.456 | 239,759,936 | -0.20(-2.58%) |
Oct 23, 2009 | 7.690 | 7.700 | 7.603 | 7.654 | 174,398,480 | -0.11(-1.44%) |
Oct 22, 2009 | 7.578 | 7.781 | 7.548 | 7.766 | 237,913,376 | +0.22(+2.96%) |
Oct 21, 2009 | 7.669 | 7.796 | 7.538 | 7.543 | 169,620,336 | -0.15(-1.91%) |
Oct 20, 2009 | 7.705 | 7.730 | 7.674 | 7.690 | 210,569,328 | -0.06(-0.78%) |
Oct 19, 2009 | 7.745 | 7.791 | 7.680 | 7.750 | 183,035,648 | +0.04(+0.46%) |
Oct 16, 2009 | 7.756 | 7.776 | 7.695 | 7.715 | 222,392,960 | -0.19(-2.37%) |
Oct 15, 2009 | 7.887 | 7.918 | 7.832 | 7.903 | 165,125,168 | -0.07(-0.89%) |
Oct 14, 2009 | 7.877 | 7.989 | 7.821 | 7.974 | 263,536,128 | +0.26(+3.42%) |
Oct 13, 2009 | 7.735 | 7.761 | 7.643 | 7.710 | 146,672,176 | -0.08(-0.98%) |
Oct 12, 2009 | 7.740 | 7.796 | 7.715 | 7.786 | 146,830,960 | +0.06(+0.79%) |
Oct 09, 2009 | 7.639 | 7.730 | 7.624 | 7.725 | 118,330,960 | +0.07(+0.86%) |
Oct 08, 2009 | 7.705 | 7.750 | 7.634 | 7.659 | 180,471,712 | +0.01(+0.13%) |
Oct 07, 2009 | 7.533 | 7.654 | 7.517 | 7.649 | 193,408,640 | +0.08(+1.07%) |
Oct 06, 2009 | 7.573 | 7.649 | 7.456 | 7.568 | 251,607,984 | +0.10(+1.29%) |
Oct 05, 2009 | 7.335 | 7.487 | 7.315 | 7.472 | 195,144,384 | +0.23(+3.15%) |
Oct 02, 2009 | 7.117 | 7.327 | 7.081 | 7.244 | 254,788,144 | +0.00(+0.00%) |
Oct 01, 2009 | 7.533 | 7.548 | 7.233 | 7.244 | 251,502,048 | -0.33(-4.35%) |
Sep 30, 2009 | 7.654 | 7.680 | 7.487 | 7.573 | 288,247,168 | -0.03(-0.40%) |
Sep 29, 2009 | 7.674 | 7.730 | 7.593 | 7.603 | 203,667,632 | +0.00(+0.02%) |
Sep 28, 2009 | 7.436 | 7.654 | 7.426 | 7.602 | 154,808,336 | +0.21(+2.79%) |
Sep 25, 2009 | 7.426 | 7.472 | 7.340 | 7.396 | 230,344,000 | -0.07(-0.95%) |
Sep 24, 2009 | 7.664 | 7.685 | 7.421 | 7.467 | 261,620,880 | -0.15(-2.00%) |
Sep 23, 2009 | 7.791 | 7.827 | 7.609 | 7.619 | 214,809,840 | -0.16(-2.02%) |
Sep 22, 2009 | 7.715 | 7.786 | 7.669 | 7.776 | 169,608,080 | +0.17(+2.27%) |
Sep 21, 2009 | 7.603 | 7.644 | 7.578 | 7.603 | 166,007,200 | -0.07(-0.92%) |
Sep 18, 2009 | 7.720 | 7.730 | 7.629 | 7.674 | 180,151,968 | -0.07(-0.85%) |
Sep 17, 2009 | 7.730 | 7.821 | 7.654 | 7.740 | 221,052,224 | +0.19(+2.50%) |
Sep 16, 2009 | 7.522 | 7.735 | 7.502 | 7.552 | 245,622,384 | +0.08(+1.00%) |
Sep 15, 2009 | 7.482 | 7.553 | 7.386 | 7.477 | 206,882,144 | +0.02(+0.20%) |
Sep 14, 2009 | 7.269 | 7.482 | 7.264 | 7.462 | 141,965,024 | +0.10(+1.31%) |
Sep 11, 2009 | 7.436 | 7.441 | 7.358 | 7.365 | 128,930,824 | -0.05(-0.62%) |
Sep 10, 2009 | 7.325 | 7.426 | 7.239 | 7.411 | 183,029,072 | +0.06(+0.83%) |
Sep 09, 2009 | 7.259 | 7.375 | 7.239 | 7.350 | 178,410,496 | +0.11(+1.53%) |
Sep 08, 2009 | 7.315 | 7.325 | 7.198 | 7.239 | 159,220,288 | +0.03(+0.43%) |
Sep 04, 2009 | 7.173 | 7.208 | 7.107 | 7.208 | 143,077,584 | +0.08(+1.14%) |
Sep 03, 2009 | 7.066 | 7.152 | 7.015 | 7.127 | 156,114,080 | +0.14(+1.96%) |
Sep 02, 2009 | 6.990 | 7.097 | 6.965 | 6.990 | 208,228,704 | -0.06(-0.86%) |
Sep 01, 2009 | 7.396 | 7.477 | 7.036 | 7.051 | 376,008,128 | -0.40(-5.37%) |
Aug 31, 2009 | 7.340 | 7.456 | 7.330 | 7.451 | 162,610,144 | -0.03(-0.34%) |
Aug 28, 2009 | 7.538 | 7.553 | 7.391 | 7.477 | 159,155,760 | +0.01(+0.14%) |
Aug 27, 2009 | 7.386 | 7.482 | 7.304 | 7.467 | 160,553,680 | +0.08(+1.03%) |
Aug 26, 2009 | 7.370 | 7.441 | 7.304 | 7.391 | 182,664,464 | -0.02(-0.27%) |
Aug 25, 2009 | 7.375 | 7.482 | 7.375 | 7.411 | 186,358,688 | +0.09(+1.26%) |
Aug 24, 2009 | 7.482 | 7.533 | 7.299 | 7.319 | 244,380,448 | -0.06(-0.77%) |
Aug 21, 2009 | 7.315 | 7.411 | 7.274 | 7.375 | 215,362,496 | +0.14(+1.96%) |
Aug 20, 2009 | 7.071 | 7.249 | 7.066 | 7.233 | 178,299,296 | +0.18(+2.59%) |
Aug 19, 2009 | 6.945 | 7.097 | 6.929 | 7.051 | 154,274,976 | -0.01(-0.07%) |
Aug 18, 2009 | 6.980 | 7.086 | 6.970 | 7.056 | 159,685,328 | +0.09(+1.24%) |
Aug 17, 2009 | 7.005 | 7.015 | 6.904 | 6.970 | 226,873,856 | -0.25(-3.44%) |
Aug 14, 2009 | 7.259 | 7.264 | 7.097 | 7.218 | 213,801,520 | -0.05(-0.63%) |
Aug 13, 2009 | 7.228 | 7.269 | 7.097 | 7.264 | 266,298,064 | +0.15(+2.07%) |
Aug 12, 2009 | 6.955 | 7.173 | 6.950 | 7.117 | 206,001,504 | +0.14(+2.03%) |
Aug 11, 2009 | 7.198 | 7.203 | 6.965 | 6.975 | 252,581,008 | -0.27(-3.71%) |
Aug 10, 2009 | 7.264 | 7.325 | 7.157 | 7.244 | 187,122,816 | -0.03(-0.42%) |
Aug 07, 2009 | 7.188 | 7.401 | 7.147 | 7.274 | 373,477,600 | +0.19(+2.65%) |
Aug 06, 2009 | 7.249 | 7.274 | 7.024 | 7.086 | 465,418,432 | -0.05(-0.71%) |
Aug 05, 2009 | 6.939 | 7.173 | 6.904 | 7.137 | 328,934,848 | +0.27(+4.00%) |
Aug 04, 2009 | 6.727 | 6.934 | 6.701 | 6.863 | 197,409,728 | +0.10(+1.49%) |
Aug 03, 2009 | 6.716 | 6.772 | 6.672 | 6.762 | 227,158,688 | +0.17(+2.54%) |
Jul 31, 2009 | 6.529 | 6.600 | 6.488 | 6.595 | 259,034,672 | +0.07(+1.09%) |
Jul 30, 2009 | 6.443 | 6.605 | 6.443 | 6.524 | 259,303,664 | +0.14(+2.22%) |
Jul 29, 2009 | 6.341 | 6.412 | 6.321 | 6.382 | 199,947,952 | +0.00(+0.00%) |
Jul 28, 2009 | 6.357 | 6.407 | 6.321 | 6.382 | 118,046,640 | +0.00(+0.00%) |
Jul 27, 2009 | 6.321 | 6.412 | 6.321 | 6.382 | 181,811,120 | +0.09(+1.37%) |
Jul 24, 2009 | 6.275 | 6.331 | 6.215 | 6.296 | 143,139,328 | -0.04(-0.56%) |
Jul 23, 2009 | 6.164 | 6.367 | 6.128 | 6.331 | 250,948,768 | +0.18(+2.88%) |
Jul 22, 2009 | 6.037 | 6.204 | 6.027 | 6.154 | 197,280,128 | +0.01(+0.08%) |
Jul 21, 2009 | 6.210 | 6.230 | 6.088 | 6.149 | 251,404,096 | -0.06(-0.90%) |
Jul 20, 2009 | 6.199 | 6.245 | 6.159 | 6.204 | 217,317,008 | +0.05(+0.82%) |
Jul 17, 2009 | 6.210 | 6.235 | 6.108 | 6.154 | 277,654,144 | -0.04(-0.65%) |
Jul 16, 2009 | 6.159 | 6.255 | 6.093 | 6.194 | 236,947,488 | -0.02(-0.33%) |
Jul 15, 2009 | 6.057 | 6.286 | 6.047 | 6.215 | 356,943,200 | +0.24(+4.07%) |
Jul 14, 2009 | 5.992 | 6.002 | 5.890 | 5.971 | 312,918,784 | -0.02(-0.25%) |
Jul 13, 2009 | 5.793 | 5.992 | 5.789 | 5.986 | 445,661,216 | +0.36(+6.40%) |
Jul 10, 2009 | 5.662 | 5.677 | 5.586 | 5.627 | 188,680,512 | -0.08(-1.33%) |
Jul 09, 2009 | 5.713 | 5.763 | 5.657 | 5.703 | 257,676,592 | +0.07(+1.26%) |
Jul 08, 2009 | 5.738 | 5.753 | 5.490 | 5.632 | 397,631,744 | -0.10(-1.68%) |
Jul 07, 2009 | 5.824 | 5.839 | 5.708 | 5.728 | 191,706,704 | -0.09(-1.57%) |
Jul 06, 2009 | 5.758 | 5.829 | 5.703 | 5.819 | 172,482,720 | +0.01(+0.09%) |
Jul 02, 2009 | 5.961 | 5.966 | 5.799 | 5.814 | 200,438,432 | -0.21(-3.45%) |
Jul 01, 2009 | 6.068 | 6.098 | 6.017 | 6.022 | 115,097,504 | -0.04(-0.59%) |
Jun 30, 2009 | 6.123 | 6.139 | 6.012 | 6.057 | 199,826,544 | -0.06(-0.99%) |
Jun 29, 2009 | 6.057 | 6.133 | 5.992 | 6.118 | 219,708,032 | +0.08(+1.26%) |
Jun 26, 2009 | 5.981 | 6.068 | 5.948 | 6.042 | 144,269,440 | +0.03(+0.51%) |
Jun 25, 2009 | 5.875 | 6.012 | 5.867 | 6.012 | 250,928,704 | +0.13(+2.15%) |
Jun 24, 2009 | 5.895 | 5.981 | 5.839 | 5.885 | 213,291,328 | +0.07(+1.22%) |
Jun 23, 2009 | 5.794 | 5.875 | 5.728 | 5.814 | 276,779,712 | +0.07(+1.15%) |
Jun 22, 2009 | 6.022 | 6.063 | 5.743 | 5.748 | 262,767,392 | -0.35(-5.81%) |
Jun 19, 2009 | 6.073 | 6.139 | 5.986 | 6.103 | 350,398,272 | +0.08(+1.26%) |
Jun 18, 2009 | 5.905 | 6.057 | 5.900 | 6.027 | 238,957,024 | +0.14(+2.41%) |
Jun 17, 2009 | 6.063 | 6.032 | 5.834 | 5.885 | 409,794,464 | -0.18(-2.93%) |
Jun 16, 2009 | 6.184 | 6.199 | 6.037 | 6.063 | 223,570,800 | -0.11(-1.73%) |
Jun 15, 2009 | 6.270 | 6.286 | 6.144 | 6.169 | 188,387,968 | -0.16(-2.56%) |
Jun 12, 2009 | 6.286 | 6.336 | 6.270 | 6.331 | 162,032,304 | +0.04(+0.64%) |
Jun 11, 2009 | 6.240 | 6.382 | 6.230 | 6.291 | 308,841,632 | +0.09(+1.47%) |
Jun 10, 2009 | 6.372 | 6.377 | 6.164 | 6.199 | 309,517,856 | -0.14(-2.16%) |
Jun 09, 2009 | 6.326 | 6.357 | 6.260 | 6.336 | 183,883,488 | +0.05(+0.73%) |
Jun 08, 2009 | 6.280 | 6.351 | 6.215 | 6.291 | 183,213,856 | +0.05(+0.73%) |
Jun 05, 2009 | 6.407 | 6.422 | 6.199 | 6.245 | 301,365,440 | -0.06(-0.88%) |
Jun 04, 2009 | 6.139 | 6.311 | 6.123 | 6.301 | 321,660,128 | +0.22(+3.58%) |
Jun 03, 2009 | 6.123 | 6.179 | 6.022 | 6.083 | 276,870,816 | -0.08(-1.32%) |
Jun 02, 2009 | 6.179 | 6.235 | 6.128 | 6.164 | 380,194,368 | -0.10(-1.62%) |