Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 9.456 | 9.481 | 9.376 | 9.384 | 593,316,864 | -0.17(-1.81%) |
Nov 29, 2010 | 9.515 | 9.575 | 9.391 | 9.557 | 527,106,720 | +0.06(+0.59%) |
Nov 26, 2010 | 9.462 | 9.582 | 9.438 | 9.500 | 281,533,888 | +0.01(+0.07%) |
Nov 24, 2010 | 9.410 | 9.494 | 9.494 | 9.494 | 490,575,136 | +0.18(+1.96%) |
Nov 23, 2010 | 9.363 | 9.402 | 9.246 | 9.311 | 613,611,136 | -0.14(-1.48%) |
Nov 22, 2010 | 9.249 | 9.451 | 9.225 | 9.451 | 464,052,608 | +0.20(+2.16%) |
Nov 19, 2010 | 9.288 | 9.301 | 9.206 | 9.251 | 455,725,312 | -0.05(-0.55%) |
Nov 18, 2010 | 9.205 | 9.339 | 9.189 | 9.302 | 583,782,912 | +0.24(+2.64%) |
Nov 17, 2010 | 9.084 | 9.168 | 8.980 | 9.063 | 567,175,360 | -0.03(-0.36%) |
Nov 16, 2010 | 9.220 | 9.277 | 9.027 | 9.096 | 778,681,984 | -0.16(-1.77%) |
Nov 15, 2010 | 9.303 | 9.366 | 9.237 | 9.260 | 477,006,240 | -0.03(-0.32%) |
Nov 12, 2010 | 9.530 | 9.545 | 9.157 | 9.290 | 942,428,288 | -0.26(-2.72%) |
Nov 11, 2010 | 9.500 | 9.603 | 9.478 | 9.550 | 427,456,896 | -0.04(-0.43%) |
Nov 10, 2010 | 9.550 | 9.614 | 9.456 | 9.592 | 452,852,032 | +0.06(+0.62%) |
Nov 09, 2010 | 9.683 | 9.690 | 9.485 | 9.533 | 453,398,368 | -0.08(-0.80%) |
Nov 08, 2010 | 9.567 | 9.644 | 9.553 | 9.609 | 331,945,952 | +0.04(+0.47%) |
Nov 05, 2010 | 9.590 | 9.638 | 9.553 | 9.564 | 427,790,272 | -0.03(-0.36%) |
Nov 04, 2010 | 9.514 | 9.656 | 9.501 | 9.599 | 758,702,784 | +0.16(+1.75%) |
Nov 03, 2010 | 9.391 | 9.436 | 9.305 | 9.434 | 600,867,200 | +0.10(+1.11%) |
Nov 02, 2010 | 9.259 | 9.355 | 9.259 | 9.330 | 511,029,600 | +0.16(+1.70%) |
Nov 01, 2010 | 9.115 | 9.217 | 9.114 | 9.174 | 500,130,240 | +0.10(+1.06%) |
Oct 29, 2010 | 9.175 | 9.225 | 9.074 | 9.077 | 509,801,504 | -0.13(-1.40%) |
Oct 28, 2010 | 9.288 | 9.289 | 9.075 | 9.206 | 649,952,192 | -0.08(-0.84%) |
Oct 27, 2010 | 9.279 | 9.346 | 9.217 | 9.284 | 467,660,960 | -0.03(-0.33%) |
Oct 25, 2010 | 9.322 | 9.398 | 9.302 | 9.314 | 455,872,896 | +0.04(+0.45%) |
Oct 22, 2010 | 9.321 | 9.351 | 9.238 | 9.273 | 441,434,880 | -0.06(-0.66%) |
Oct 21, 2010 | 9.421 | 9.492 | 9.253 | 9.335 | 648,610,944 | -0.03(-0.33%) |
Oct 20, 2010 | 9.319 | 9.478 | 9.255 | 9.365 | 851,264,064 | +0.03(+0.34%) |
Oct 19, 2010 | 9.150 | 9.463 | 9.048 | 9.334 | 1,456,093,824 | -0.26(-2.68%) |
Oct 18, 2010 | 9.605 | 9.621 | 9.479 | 9.591 | 1,296,896,768 | +0.10(+1.04%) |
Oct 15, 2010 | 9.272 | 9.500 | 9.196 | 9.492 | 1,092,047,616 | +0.37(+4.11%) |
Oct 14, 2010 | 9.099 | 9.122 | 9.060 | 9.117 | 513,956,192 | +0.07(+0.72%) |
Oct 13, 2010 | 9.054 | 9.107 | 9.042 | 9.052 | 736,726,912 | +0.05(+0.54%) |
Oct 12, 2010 | 8.909 | 9.033 | 8.821 | 9.004 | 660,082,112 | +0.10(+1.08%) |
Oct 11, 2010 | 8.889 | 8.965 | 8.885 | 8.908 | 505,597,184 | +0.04(+0.44%) |
Oct 08, 2010 | 8.798 | 8.882 | 8.746 | 8.869 | 779,670,912 | +0.15(+1.68%) |
Oct 07, 2010 | 8.756 | 8.761 | 8.653 | 8.723 | 482,745,024 | +0.00(+0.01%) |
Oct 06, 2010 | 8.734 | 8.806 | 8.603 | 8.722 | 792,933,824 | +0.01(+0.09%) |
Oct 05, 2010 | 8.505 | 8.730 | 8.500 | 8.714 | 593,105,024 | +0.31(+3.70%) |
Oct 04, 2010 | 8.493 | 8.532 | 8.377 | 8.404 | 514,980,000 | -0.12(-1.37%) |
Oct 01, 2010 | 8.630 | 8.643 | 8.485 | 8.521 | 530,995,168 | -0.04(-0.43%) |
Sep 30, 2010 | 8.716 | 8.746 | 8.482 | 8.558 | 796,831,296 | -0.11(-1.26%) |
Sep 29, 2010 | 8.663 | 8.740 | 8.626 | 8.667 | 555,710,144 | +0.02(+0.18%) |
Sep 28, 2010 | 8.800 | 8.800 | 8.294 | 8.652 | 1,225,047,680 | -0.13(-1.48%) |
Sep 27, 2010 | 8.866 | 8.889 | 8.777 | 8.781 | 571,660,800 | -0.03(-0.40%) |
Sep 24, 2010 | 8.810 | 8.853 | 8.763 | 8.816 | 769,112,704 | +0.10(+1.18%) |
Sep 23, 2010 | 8.636 | 8.829 | 8.626 | 8.714 | 929,837,248 | +0.04(+0.41%) |
Sep 22, 2010 | 8.526 | 8.685 | 8.517 | 8.678 | 692,612,096 | +0.12(+1.40%) |
Sep 21, 2010 | 8.561 | 8.666 | 8.529 | 8.558 | 791,287,296 | +0.02(+0.19%) |
Sep 20, 2010 | 8.326 | 8.559 | 8.319 | 8.542 | 780,146,368 | +0.24(+2.85%) |
Sep 17, 2010 | 8.375 | 8.383 | 8.254 | 8.305 | 751,335,168 | +0.16(+1.91%) |
Sep 15, 2010 | 8.088 | 8.155 | 8.078 | 8.150 | 506,412,864 | +0.07(+0.81%) |
Sep 14, 2010 | 8.029 | 8.118 | 8.008 | 8.085 | 482,148,992 | +0.03(+0.38%) |
Sep 13, 2010 | 8.017 | 8.091 | 8.015 | 8.054 | 459,997,824 | +0.11(+1.38%) |
Sep 10, 2010 | 7.938 | 7.977 | 7.884 | 7.944 | 459,180,896 | +0.01(+0.13%) |
Sep 09, 2010 | 7.993 | 8.038 | 7.930 | 7.934 | 518,692,704 | +0.00(+0.06%) |
Sep 08, 2010 | 7.835 | 7.974 | 7.814 | 7.930 | 623,000,064 | +0.15(+1.98%) |
Sep 07, 2010 | 7.740 | 7.827 | 7.728 | 7.775 | 405,693,024 | -0.03(-0.37%) |
Sep 03, 2010 | 7.693 | 7.805 | 7.676 | 7.804 | 616,709,376 | +0.20(+2.62%) |
Sep 02, 2010 | 7.578 | 7.605 | 7.497 | 7.605 | 491,199,360 | +0.06(+0.73%) |
Sep 01, 2010 | 7.464 | 7.584 | 7.428 | 7.550 | 824,378,112 | +0.22(+2.97%) |
Aug 31, 2010 | 7.294 | 7.376 | 7.249 | 7.332 | 497,637,664 | +0.02(+0.25%) |
Aug 30, 2010 | 7.261 | 7.412 | 7.259 | 7.314 | 453,303,328 | +0.03(+0.36%) |
Aug 27, 2010 | 7.291 | 7.317 | 7.104 | 7.287 | 649,627,392 | +0.04(+0.56%) |
Aug 26, 2010 | 7.403 | 7.412 | 7.247 | 7.247 | 551,845,568 | -0.08(-1.07%) |
Aug 25, 2010 | 7.179 | 7.359 | 7.154 | 7.325 | 705,772,672 | +0.09(+1.23%) |
Aug 24, 2010 | 7.319 | 7.329 | 7.198 | 7.236 | 711,626,752 | -0.18(-2.39%) |
Aug 23, 2010 | 7.594 | 7.600 | 7.397 | 7.413 | 489,700,992 | -0.12(-1.54%) |
Aug 20, 2010 | 7.521 | 7.658 | 7.510 | 7.529 | 454,997,824 | -0.01(-0.10%) |
Aug 19, 2010 | 7.625 | 7.645 | 7.500 | 7.536 | 504,883,616 | -0.10(-1.26%) |
Aug 18, 2010 | 7.611 | 7.681 | 7.588 | 7.632 | 400,841,376 | +0.03(+0.44%) |
Aug 17, 2010 | 7.542 | 7.679 | 7.516 | 7.599 | 500,128,096 | +0.13(+1.75%) |
Aug 16, 2010 | 7.467 | 7.540 | 7.438 | 7.469 | 376,374,496 | -0.04(-0.59%) |
Aug 13, 2010 | 7.590 | 7.597 | 7.512 | 7.513 | 420,227,456 | -0.08(-1.07%) |
Aug 12, 2010 | 7.440 | 7.633 | 7.423 | 7.594 | 632,864,192 | +0.05(+0.64%) |
Aug 11, 2010 | 7.703 | 7.711 | 7.534 | 7.546 | 732,879,616 | -0.28(-3.55%) |
Aug 10, 2010 | 7.837 | 7.855 | 7.768 | 7.824 | 534,755,840 | -0.07(-0.89%) |
Aug 09, 2010 | 7.886 | 7.906 | 7.828 | 7.894 | 358,610,144 | +0.05(+0.64%) |
Aug 06, 2010 | 7.835 | 7.886 | 7.770 | 7.844 | 526,977,760 | -0.05(-0.61%) |
Aug 05, 2010 | 7.894 | 7.937 | 7.858 | 7.893 | 342,346,048 | -0.04(-0.49%) |
Aug 04, 2010 | 7.927 | 7.971 | 7.851 | 7.931 | 497,801,824 | +0.03(+0.40%) |
Aug 03, 2010 | 7.872 | 7.940 | 7.824 | 7.900 | 493,521,056 | +0.00(+0.03%) |
Aug 02, 2010 | 7.855 | 7.920 | 7.830 | 7.897 | 505,279,904 | +0.14(+1.79%) |
Jul 30, 2010 | 7.718 | 7.832 | 7.688 | 7.758 | 531,054,464 | -0.03(-0.33%) |
Jul 29, 2010 | 7.863 | 7.921 | 7.724 | 7.784 | 762,110,144 | -0.09(-1.09%) |
Jul 28, 2010 | 7.952 | 8.022 | 7.849 | 7.870 | 615,145,600 | -0.09(-1.18%) |
Jul 27, 2010 | 7.868 | 7.986 | 7.850 | 7.964 | 691,916,416 | +0.14(+1.85%) |
Jul 26, 2010 | 7.841 | 7.844 | 7.772 | 7.820 | 497,435,296 | -0.02(-0.25%) |
Jul 23, 2010 | 7.754 | 7.853 | 7.729 | 7.840 | 631,628,224 | +0.03(+0.35%) |
Jul 22, 2010 | 7.771 | 7.841 | 7.700 | 7.812 | 763,589,056 | +0.14(+1.88%) |
Jul 21, 2010 | 7.995 | 7.997 | 7.660 | 7.668 | 1,403,258,496 | +0.07(+0.93%) |
Jul 20, 2010 | 7.326 | 7.627 | 7.239 | 7.597 | 1,264,900,736 | +0.19(+2.57%) |
Jul 19, 2010 | 7.536 | 7.536 | 7.226 | 7.407 | 1,212,344,192 | -0.13(-1.73%) |
Jul 16, 2010 | 7.636 | 7.690 | 7.492 | 7.537 | 1,231,383,168 | -0.05(-0.62%) |
Jul 15, 2010 | 7.486 | 7.750 | 7.458 | 7.584 | 974,615,616 | -0.04(-0.51%) |
Jul 14, 2010 | 7.521 | 7.715 | 7.510 | 7.622 | 961,538,816 | +0.03(+0.37%) |
Jul 13, 2010 | 7.730 | 7.733 | 7.432 | 7.594 | 1,408,355,968 | -0.17(-2.13%) |
Jul 12, 2010 | 7.797 | 7.897 | 7.686 | 7.760 | 665,762,624 | -0.07(-0.90%) |
Jul 09, 2010 | 7.748 | 7.838 | 7.695 | 7.830 | 513,431,776 | +0.05(+0.59%) |
Jul 08, 2010 | 7.916 | 7.929 | 7.687 | 7.784 | 873,088,000 | -0.02(-0.22%) |
Jul 07, 2010 | 7.555 | 7.804 | 7.532 | 7.801 | 773,986,432 | +0.30(+4.04%) |
Jul 06, 2010 | 7.570 | 7.624 | 7.424 | 7.499 | 727,804,160 | +0.05(+0.68%) |
Jul 02, 2010 | 7.555 | 7.568 | 7.335 | 7.448 | 822,413,248 | -0.05(-0.62%) |
Jul 01, 2010 | 7.670 | 7.685 | 7.335 | 7.494 | 1,210,752,256 | -0.09(-1.21%) |
Jun 30, 2010 | 7.742 | 7.780 | 7.540 | 7.586 | 874,555,520 | -0.14(-1.81%) |
Jun 29, 2010 | 7.966 | 7.974 | 7.670 | 7.726 | 1,340,945,792 | -0.32(-3.95%) |
Jun 25, 2010 | 8.145 | 8.151 | 8.017 | 8.044 | 651,231,680 | -0.07(-0.86%) |
Jun 24, 2010 | 8.173 | 8.239 | 8.086 | 8.113 | 845,897,408 | -0.06(-0.73%) |
Jun 23, 2010 | 8.281 | 8.284 | 8.080 | 8.172 | 909,333,760 | -0.09(-1.05%) |
Jun 22, 2010 | 8.208 | 8.323 | 8.188 | 8.259 | 847,871,552 | +0.11(+1.36%) |
Jun 21, 2010 | 8.375 | 8.415 | 8.105 | 8.148 | 918,632,128 | -0.12(-1.42%) |
Jun 18, 2010 | 8.211 | 8.294 | 8.186 | 8.266 | 929,134,592 | +0.07(+0.81%) |
Jun 17, 2010 | 8.161 | 8.230 | 8.128 | 8.199 | 1,032,337,600 | +0.14(+1.73%) |
Jun 16, 2010 | 7.875 | 8.075 | 7.860 | 8.060 | 926,985,216 | +0.23(+2.91%) |
Jun 15, 2010 | 7.710 | 7.837 | 7.706 | 7.832 | 691,414,720 | +0.16(+2.13%) |
Jun 14, 2010 | 7.720 | 7.816 | 7.661 | 7.669 | 713,173,120 | +0.02(+0.30%) |
Jun 11, 2010 | 7.486 | 7.656 | 7.461 | 7.646 | 645,080,768 | +0.09(+1.20%) |
Jun 10, 2010 | 7.384 | 7.569 | 7.305 | 7.555 | 918,249,984 | +0.22(+3.01%) |
Jun 09, 2010 | 7.584 | 7.597 | 7.313 | 7.335 | 1,010,616,064 | -0.18(-2.46%) |
Jun 08, 2010 | 7.638 | 7.654 | 7.409 | 7.520 | 1,184,111,360 | -0.05(-0.64%) |
Jun 07, 2010 | 7.790 | 7.816 | 7.556 | 7.568 | 1,049,435,008 | -0.15(-1.96%) |
Jun 04, 2010 | 7.787 | 7.899 | 7.679 | 7.720 | 898,134,976 | -0.22(-2.72%) |
Jun 03, 2010 | 7.998 | 8.009 | 7.854 | 7.936 | 769,366,144 | -0.03(-0.31%) |
Jun 02, 2010 | 7.978 | 7.986 | 7.852 | 7.961 | 814,148,608 | +0.09(+1.20%) |
Jun 01, 2010 | 7.832 | 8.021 | 7.810 | 7.866 | 1,036,140,864 | +0.12(+1.54%) |
May 28, 2010 | 7.641 | 7.823 | 7.641 | 7.747 | 965,836,160 | +0.11(+1.39%) |
May 27, 2010 | 7.558 | 7.657 | 7.513 | 7.641 | 786,676,672 | +0.28(+3.79%) |
May 26, 2010 | 7.542 | 7.604 | 7.351 | 7.362 | 1,006,238,080 | -0.03(-0.45%) |
May 25, 2010 | 7.219 | 7.442 | 7.153 | 7.396 | 1,239,655,680 | -0.05(-0.62%) |
May 24, 2010 | 7.458 | 7.567 | 7.427 | 7.442 | 892,249,408 | +0.13(+1.83%) |
May 21, 2010 | 7.022 | 7.374 | 6.977 | 7.308 | 1,449,331,712 | +0.14(+1.92%) |
May 20, 2010 | 7.142 | 7.354 | 7.124 | 7.171 | 1,516,553,088 | -0.32(-4.26%) |
May 19, 2010 | 7.525 | 7.628 | 7.385 | 7.490 | 1,213,579,136 | -0.12(-1.59%) |
May 18, 2010 | 7.750 | 7.798 | 7.548 | 7.611 | 924,846,464 | -0.06(-0.73%) |
May 17, 2010 | 7.682 | 7.726 | 7.471 | 7.667 | 902,579,328 | +0.01(+0.16%) |
May 14, 2010 | 7.696 | 7.735 | 7.525 | 7.655 | 900,649,792 | -0.14(-1.76%) |
May 13, 2010 | 7.939 | 7.992 | 7.733 | 7.792 | 709,254,272 | -0.11(-1.42%) |
May 12, 2010 | 7.819 | 7.936 | 7.802 | 7.904 | 774,142,080 | +0.17(+2.17%) |
May 11, 2010 | 7.815 | 7.838 | 7.555 | 7.736 | 1,005,454,208 | +0.08(+1.00%) |
May 10, 2010 | 7.630 | 7.680 | 7.496 | 7.660 | 1,163,261,056 | +0.55(+7.69%) |
May 07, 2010 | 7.350 | 7.436 | 6.792 | 7.113 | 1,984,713,472 | -0.31(-4.22%) |
May 06, 2010 | 7.655 | 7.789 | 6.009 | 7.427 | 1,514,999,680 | -0.29(-3.80%) |
May 05, 2010 | 7.620 | 7.785 | 7.502 | 7.720 | 1,044,787,072 | -0.08(-1.04%) |
May 04, 2010 | 7.929 | 7.941 | 7.743 | 7.802 | 856,132,672 | -0.23(-2.88%) |
May 03, 2010 | 7.957 | 8.079 | 7.928 | 8.033 | 537,158,912 | +0.16(+2.01%) |
Apr 30, 2010 | 8.122 | 8.160 | 7.872 | 7.874 | 642,375,936 | -0.23(-2.81%) |
Apr 29, 2010 | 7.933 | 8.143 | 7.902 | 8.102 | 661,259,968 | +0.21(+2.69%) |
Apr 28, 2010 | 7.939 | 7.962 | 7.733 | 7.890 | 897,289,984 | -0.01(-0.17%) |
Apr 27, 2010 | 8.061 | 8.078 | 7.857 | 7.903 | 839,505,728 | -0.22(-2.77%) |
Apr 26, 2010 | 8.200 | 8.217 | 8.088 | 8.128 | 566,863,168 | -0.04(-0.49%) |
Apr 23, 2010 | 8.082 | 8.209 | 8.053 | 8.168 | 943,739,904 | +0.13(+1.64%) |
Apr 22, 2010 | 7.788 | 8.045 | 7.727 | 8.037 | 938,643,072 | +0.22(+2.80%) |
Apr 21, 2010 | 7.805 | 7.849 | 7.713 | 7.818 | 1,162,561,024 | +0.44(+5.98%) |
Apr 20, 2010 | 7.496 | 7.517 | 7.327 | 7.377 | 864,065,920 | -0.07(-1.00%) |
Apr 19, 2010 | 7.450 | 7.476 | 7.292 | 7.451 | 670,815,360 | -0.01(-0.13%) |
Apr 16, 2010 | 7.497 | 7.574 | 7.375 | 7.461 | 888,782,400 | -0.05(-0.61%) |
Apr 15, 2010 | 7.413 | 7.511 | 7.404 | 7.507 | 445,293,248 | +0.10(+1.31%) |
Apr 14, 2010 | 7.397 | 7.413 | 7.361 | 7.410 | 477,985,216 | +0.10(+1.34%) |
Apr 13, 2010 | 7.294 | 7.323 | 7.272 | 7.312 | 361,663,584 | +0.00(+0.06%) |
Apr 12, 2010 | 7.305 | 7.331 | 7.293 | 7.307 | 394,362,400 | +0.02(+0.21%) |
Apr 09, 2010 | 7.281 | 7.295 | 7.252 | 7.292 | 395,733,824 | +0.06(+0.77%) |
Apr 08, 2010 | 7.252 | 7.285 | 7.179 | 7.237 | 678,190,272 | -0.02(-0.27%) |
Apr 07, 2010 | 7.230 | 7.296 | 7.198 | 7.256 | 743,538,432 | +0.03(+0.44%) |
Apr 06, 2010 | 7.184 | 7.245 | 7.148 | 7.224 | 528,423,840 | +0.03(+0.44%) |
Apr 05, 2010 | 7.087 | 7.193 | 7.081 | 7.193 | 807,341,184 | +0.08(+1.07%) |
Apr 01, 2010 | 7.160 | 7.200 | 7.020 | 7.117 | 704,678,912 | +0.03(+0.41%) |
Mar 31, 2010 | 7.102 | 7.136 | 7.071 | 7.087 | 3,569,862,912 | -0.03(-0.36%) |
Mar 30, 2010 | 7.136 | 7.162 | 7.065 | 7.113 | 76,059,136 | +0.10(+1.49%) |
Mar 29, 2010 | 7.027 | 7.053 | 6.986 | 7.009 | 187,420,672 | +0.04(+0.65%) |
Mar 26, 2010 | 6.905 | 6.995 | 6.893 | 6.964 | 1,017,434,112 | +0.13(+1.88%) |
Mar 25, 2010 | 6.964 | 6.966 | 6.824 | 6.836 | 200,186,368 | -0.08(-1.19%) |
Mar 24, 2010 | 6.865 | 6.943 | 6.862 | 6.918 | 660,208,640 | +0.03(+0.44%) |
Mar 23, 2010 | 6.805 | 6.900 | 6.759 | 6.887 | 698,760,704 | +0.11(+1.61%) |
Mar 22, 2010 | 6.649 | 6.816 | 6.640 | 6.778 | 3,783,394,816 | +0.08(+1.12%) |
Mar 19, 2010 | 6.780 | 6.793 | 6.672 | 6.703 | 342,440,448 | -0.07(-1.07%) |
Mar 18, 2010 | 6.759 | 6.786 | 6.714 | 6.775 | 2,835,846,144 | +0.02(+0.24%) |
Mar 17, 2010 | 6.783 | 6.830 | 6.734 | 6.759 | 3,738,112,256 | -0.01(-0.15%) |
Mar 16, 2010 | 6.761 | 6.785 | 6.711 | 6.769 | 3,704,550,656 | +0.02(+0.27%) |
Mar 15, 2010 | 6.797 | 6.801 | 6.643 | 6.751 | 4,090,788,352 | -0.08(-1.22%) |
Mar 12, 2010 | 6.857 | 6.868 | 6.808 | 6.834 | 3,451,027,456 | +0.03(+0.49%) |
Mar 11, 2010 | 6.753 | 6.801 | 6.735 | 6.801 | 3,362,969,088 | +0.02(+0.29%) |
Mar 10, 2010 | 6.751 | 6.800 | 6.732 | 6.781 | 647,257,088 | +0.05(+0.82%) |
Mar 09, 2010 | 6.584 | 6.786 | 6.571 | 6.726 | 3,333,329,408 | +0.12(+1.80%) |
Mar 08, 2010 | 6.635 | 6.638 | 6.582 | 6.607 | 3,563,480,064 | +0.00(+0.06%) |
Mar 05, 2010 | 6.482 | 6.626 | 6.473 | 6.603 | 3,162,248,704 | +0.25(+3.91%) |
Mar 04, 2010 | 6.312 | 6.361 | 6.292 | 6.355 | 3,034,222,336 | +0.04(+0.66%) |
Mar 03, 2010 | 6.301 | 6.330 | 6.271 | 6.313 | 3,084,054,016 | +0.01(+0.23%) |
Mar 02, 2010 | 6.331 | 6.359 | 6.265 | 6.299 | 401,300,992 | -0.00(-0.07%) |
Mar 01, 2010 | 6.205 | 6.318 | 6.196 | 6.303 | 264,918,528 | +0.13(+2.14%) |
Feb 26, 2010 | 6.104 | 6.188 | 6.092 | 6.171 | 4,206,490,368 | +0.08(+1.30%) |
Feb 25, 2010 | 5.953 | 6.118 | 5.938 | 6.092 | 1,218,456,064 | +0.04(+0.67%) |
Feb 24, 2010 | 5.979 | 6.075 | 5.967 | 6.052 | 3,817,769,216 | +0.11(+1.83%) |
Feb 23, 2010 | 6.032 | 6.072 | 5.902 | 5.943 | 472,160,768 | -0.10(-1.68%) |
Feb 22, 2010 | 6.102 | 6.107 | 6.007 | 6.045 | 3,237,495,296 | -0.04(-0.62%) |
Feb 19, 2010 | 6.088 | 6.128 | 6.065 | 6.082 | 3,443,948,544 | -0.04(-0.62%) |
Feb 18, 2010 | 6.081 | 6.149 | 6.060 | 6.120 | 3,504,921,344 | +0.01(+0.19%) |
Feb 17, 2010 | 6.158 | 6.162 | 6.058 | 6.109 | 3,617,420,288 | -0.03(-0.42%) |
Feb 16, 2010 | 6.090 | 6.143 | 6.078 | 6.134 | 212,232,192 | +0.09(+1.51%) |
Feb 12, 2010 | 5.975 | 6.081 | 5.896 | 6.043 | 1,138,404,352 | +0.05(+0.86%) |
Feb 11, 2010 | 5.877 | 6.024 | 5.853 | 5.992 | 267,008,000 | +0.11(+1.82%) |
Feb 10, 2010 | 5.908 | 5.929 | 5.859 | 5.885 | 3,070,035,200 | -0.03(-0.55%) |
Feb 09, 2010 | 5.924 | 5.956 | 5.874 | 5.917 | 951,215,616 | +0.06(+1.07%) |
Feb 08, 2010 | 5.902 | 5.968 | 5.851 | 5.855 | 3,964,525,824 | -0.04(-0.69%) |
Feb 05, 2010 | 5.810 | 5.911 | 5.756 | 5.895 | 2,753,473,536 | +0.10(+1.78%) |
Feb 04, 2010 | 5.933 | 5.983 | 5.778 | 5.792 | 1,985,430,528 | -0.22(-3.60%) |
Feb 03, 2010 | 5.886 | 6.038 | 5.864 | 6.009 | 805,665,792 | +0.10(+1.72%) |
Feb 02, 2010 | 5.909 | 5.921 | 5.832 | 5.907 | 1,493,796,352 | +0.03(+0.58%) |
Feb 01, 2010 | 5.802 | 5.911 | 5.769 | 5.873 | 1,920,976,896 | +0.08(+1.39%) |
Jan 29, 2010 | 6.064 | 6.098 | 5.738 | 5.792 | 1,738,127,360 | -0.22(-3.63%) |
Jan 28, 2010 | 6.181 | 6.198 | 5.993 | 6.010 | 1,137,569,792 | -0.26(-4.13%) |
Jan 27, 2010 | 6.238 | 6.351 | 6.018 | 6.270 | 1,393,970,176 | +0.06(+0.94%) |
Jan 26, 2010 | 6.211 | 6.445 | 6.110 | 6.211 | 2,592,116,736 | +0.09(+1.41%) |
Jan 25, 2010 | 6.108 | 6.174 | 6.038 | 6.124 | 243,959,808 | +0.16(+2.69%) |
Jan 22, 2010 | 6.236 | 6.258 | 5.946 | 5.964 | 3,014,261,248 | -0.31(-4.96%) |
Jan 21, 2010 | 6.396 | 6.433 | 6.249 | 6.275 | 746,201,600 | -0.11(-1.73%) |
Jan 20, 2010 | 6.482 | 6.501 | 6.318 | 6.386 | 779,345,920 | -0.10(-1.54%) |
Jan 19, 2010 | 6.283 | 6.490 | 6.250 | 6.485 | 1,756,278,784 | +0.27(+4.42%) |
Jan 15, 2010 | 6.362 | 6.382 | 6.209 | 6.211 | 629,431,808 | -0.11(-1.67%) |
Jan 14, 2010 | 6.337 | 6.347 | 6.304 | 6.316 | 3,588,384,768 | -0.04(-0.58%) |
Jan 13, 2010 | 6.269 | 6.362 | 6.156 | 6.353 | 727,447,552 | +0.09(+1.41%) |
Jan 12, 2010 | 6.309 | 6.327 | 6.226 | 6.265 | 632,681,472 | -0.07(-1.14%) |
Jan 11, 2010 | 6.418 | 6.424 | 6.287 | 6.337 | 3,831,555,840 | -0.06(-0.88%) |
Jan 08, 2010 | 6.343 | 6.394 | 6.305 | 6.393 | 3,710,376,448 | +0.04(+0.66%) |
Jan 07, 2010 | 6.386 | 6.394 | 6.305 | 6.351 | 3,955,079,680 | -0.01(-0.18%) |
Jan 06, 2010 | 6.466 | 6.491 | 6.356 | 6.363 | 282,048,000 | -0.10(-1.59%) |
Jan 05, 2010 | 6.472 | 6.502 | 6.431 | 6.466 | 694,396,928 | +0.01(+0.17%) |
Jan 04, 2010 | 6.437 | 6.469 | 6.405 | 6.454 | 4,092,668,416 | +0.10(+1.56%) |
Dec 31, 2009 | 6.428 | 6.435 | 6.350 | 6.355 | 2,921,235,968 | -0.03(-0.43%) |
Dec 30, 2009 | 6.298 | 6.394 | 6.282 | 6.383 | 3,415,887,872 | +0.08(+1.21%) |
Dec 29, 2009 | 6.413 | 6.416 | 6.295 | 6.306 | 3,690,438,912 | -0.08(-1.19%) |
Dec 28, 2009 | 6.385 | 6.453 | 6.322 | 6.382 | 1,048,025,088 | +0.08(+1.23%) |
Dec 24, 2009 | 6.139 | 6.314 | 6.133 | 6.305 | 4,152,016,640 | +0.21(+3.43%) |
Dec 23, 2009 | 6.068 | 6.104 | 6.056 | 6.095 | 2,864,162,304 | +0.05(+0.87%) |
Dec 22, 2009 | 6.015 | 6.058 | 5.991 | 6.043 | 2,897,236,480 | +0.06(+1.07%) |
Dec 21, 2009 | 5.913 | 6.024 | 5.901 | 5.979 | 777,303,552 | +0.08(+1.43%) |
Dec 18, 2009 | 5.826 | 5.896 | 5.809 | 5.894 | 751,308,288 | +0.11(+1.86%) |
Dec 17, 2009 | 5.859 | 5.881 | 5.760 | 5.786 | 3,223,197,952 | -0.10(-1.63%) |
Dec 16, 2009 | 5.884 | 5.926 | 5.868 | 5.882 | 2,925,993,984 | +0.03(+0.44%) |
Dec 15, 2009 | 5.906 | 5.957 | 5.829 | 5.856 | 3,477,022,720 | -0.08(-1.43%) |
Dec 14, 2009 | 5.892 | 5.954 | 5.807 | 5.941 | 4,109,751,040 | +0.07(+1.19%) |
Dec 11, 2009 | 5.965 | 5.972 | 5.834 | 5.871 | 3,562,528,512 | -0.05(-0.90%) |
Dec 10, 2009 | 6.017 | 6.023 | 5.915 | 5.924 | 4,059,013,888 | -0.04(-0.69%) |
Dec 09, 2009 | 5.769 | 5.976 | 5.740 | 5.966 | 1,381,390,336 | +0.24(+4.18%) |
Dec 08, 2009 | 5.711 | 5.801 | 5.691 | 5.726 | 1,427,949,568 | +0.03(+0.49%) |
Dec 07, 2009 | 5.830 | 5.844 | 5.690 | 5.699 | 1,629,876,736 | -0.13(-2.26%) |
Dec 04, 2009 | 6.023 | 6.028 | 5.739 | 5.830 | 2,559,321,600 | -0.10(-1.61%) |
Dec 03, 2009 | 5.954 | 6.001 | 5.919 | 5.926 | 3,719,567,616 | +0.01(+0.13%) |
Dec 02, 2009 | 6.001 | 6.075 | 5.904 | 5.918 | 1,634,031,616 | -0.02(-0.38%) |