Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.44 | 10.66 | 10.44 | 10.55 | 1,192,455,168 | +0.10(+0.97%) |
Apr 28, 2011 | 10.43 | 10.53 | 10.41 | 10.44 | 428,019,264 | -0.10(-0.97%) |
Apr 27, 2011 | 10.61 | 10.61 | 10.45 | 10.55 | 421,451,520 | -0.01(-0.08%) |
Apr 26, 2011 | 10.65 | 10.69 | 10.52 | 10.55 | 400,474,432 | -0.08(-0.73%) |
Apr 25, 2011 | 10.61 | 10.65 | 10.55 | 10.63 | 315,405,184 | +0.07(+0.66%) |
Apr 21, 2011 | 10.69 | 10.70 | 10.50 | 10.56 | 893,847,168 | +0.25(+2.42%) |
Apr 20, 2011 | 10.35 | 10.41 | 10.29 | 10.31 | 820,140,480 | +0.14(+1.35%) |
Apr 19, 2011 | 10.03 | 10.18 | 9.991 | 10.18 | 496,703,936 | +0.18(+1.81%) |
Apr 18, 2011 | 9.822 | 10.01 | 9.643 | 9.995 | 725,882,944 | +0.13(+1.34%) |
Apr 15, 2011 | 10.04 | 10.05 | 9.843 | 9.863 | 538,150,912 | -0.15(-1.49%) |
Apr 14, 2011 | 10.08 | 10.12 | 10.00 | 10.01 | 357,882,432 | -0.11(-1.10%) |
Apr 13, 2011 | 10.09 | 10.12 | 10.02 | 10.12 | 410,520,032 | +0.11(+1.12%) |
Apr 12, 2011 | 9.954 | 10.05 | 9.945 | 10.01 | 504,991,616 | +0.05(+0.48%) |
Apr 11, 2011 | 10.06 | 10.11 | 9.940 | 9.963 | 473,066,816 | -0.13(-1.27%) |
Apr 08, 2011 | 10.24 | 10.24 | 10.06 | 10.09 | 447,675,424 | -0.09(-0.89%) |
Apr 07, 2011 | 10.18 | 10.25 | 10.12 | 10.18 | 442,611,136 | +0.00(+0.01%) |
Apr 06, 2011 | 10.28 | 10.36 | 10.15 | 10.18 | 476,798,464 | -0.03(-0.25%) |
Apr 05, 2011 | 10.15 | 10.31 | 10.12 | 10.21 | 572,491,456 | -0.07(-0.67%) |
Apr 04, 2011 | 10.37 | 10.38 | 10.19 | 10.28 | 546,126,336 | -0.10(-0.98%) |
Apr 01, 2011 | 10.57 | 10.59 | 10.34 | 10.38 | 496,445,024 | -0.12(-1.13%) |
Mar 31, 2011 | 10.43 | 10.54 | 10.42 | 10.50 | 324,925,600 | -0.00(-0.04%) |
Mar 30, 2011 | 10.50 | 10.57 | 10.46 | 10.50 | 390,021,984 | -0.07(-0.66%) |
Mar 29, 2011 | 10.47 | 10.57 | 10.42 | 10.57 | 417,809,440 | +0.02(+0.15%) |
Mar 28, 2011 | 10.64 | 10.67 | 10.55 | 10.55 | 366,217,664 | -0.03(-0.31%) |
Mar 25, 2011 | 10.48 | 10.60 | 10.45 | 10.59 | 532,623,008 | +0.20(+1.90%) |
Mar 24, 2011 | 10.30 | 10.42 | 10.21 | 10.39 | 479,245,568 | +0.17(+1.70%) |
Mar 23, 2011 | 10.22 | 10.25 | 10.12 | 10.22 | 441,926,048 | -0.06(-0.59%) |
Mar 22, 2011 | 10.32 | 10.32 | 10.21 | 10.28 | 386,473,568 | +0.06(+0.56%) |
Mar 21, 2011 | 10.20 | 10.23 | 10.10 | 10.22 | 489,578,720 | +0.26(+2.61%) |
Mar 18, 2011 | 10.15 | 10.19 | 9.939 | 9.959 | 893,149,888 | -0.12(-1.19%) |
Mar 17, 2011 | 10.14 | 10.23 | 9.959 | 10.08 | 780,816,512 | +0.14(+1.40%) |
Mar 16, 2011 | 10.30 | 10.33 | 9.826 | 9.939 | 1,366,586,752 | -0.46(-4.46%) |
Mar 15, 2011 | 10.30 | 10.48 | 10.24 | 10.40 | 853,130,496 | -0.24(-2.30%) |
Mar 14, 2011 | 10.64 | 10.74 | 10.58 | 10.65 | 516,952,000 | +0.05(+0.45%) |
Mar 11, 2011 | 10.40 | 10.61 | 10.39 | 10.60 | 558,602,368 | +0.16(+1.53%) |
Mar 10, 2011 | 10.52 | 10.53 | 10.39 | 10.44 | 601,827,008 | -0.17(-1.65%) |
Mar 09, 2011 | 10.68 | 10.68 | 10.56 | 10.62 | 537,442,688 | -0.10(-0.92%) |
Mar 08, 2011 | 10.69 | 10.76 | 10.61 | 10.71 | 422,209,920 | +0.01(+0.11%) |
Mar 07, 2011 | 10.88 | 10.89 | 10.58 | 10.70 | 646,835,776 | -0.14(-1.29%) |
Mar 04, 2011 | 10.84 | 10.85 | 10.77 | 10.84 | 537,478,528 | +0.01(+0.12%) |
Mar 03, 2011 | 10.76 | 10.84 | 10.72 | 10.83 | 592,977,920 | +0.22(+2.11%) |
Mar 02, 2011 | 10.54 | 10.67 | 10.49 | 10.61 | 713,757,376 | +0.08(+0.80%) |
Mar 01, 2011 | 10.71 | 10.71 | 10.47 | 10.52 | 539,907,712 | -0.12(-1.10%) |
Feb 28, 2011 | 10.58 | 10.69 | 10.58 | 10.64 | 477,085,024 | +0.15(+1.45%) |
Feb 25, 2011 | 10.40 | 10.49 | 10.38 | 10.49 | 450,279,040 | +0.16(+1.54%) |
Feb 24, 2011 | 10.36 | 10.40 | 10.19 | 10.33 | 592,480,640 | +0.01(+0.08%) |
Feb 23, 2011 | 10.20 | 10.38 | 10.20 | 10.32 | 796,145,024 | +0.12(+1.18%) |
Feb 22, 2011 | 10.31 | 10.40 | 10.17 | 10.20 | 1,032,879,360 | -0.36(-3.41%) |
Feb 18, 2011 | 10.80 | 10.83 | 10.53 | 10.56 | 967,971,136 | -0.23(-2.16%) |
Feb 17, 2011 | 10.76 | 10.85 | 10.74 | 10.79 | 628,138,880 | -0.15(-1.33%) |
Feb 16, 2011 | 10.87 | 10.99 | 10.86 | 10.94 | 566,142,656 | +0.10(+0.90%) |
Feb 15, 2011 | 10.82 | 10.84 | 10.77 | 10.84 | 335,670,112 | +0.02(+0.20%) |
Feb 14, 2011 | 10.75 | 10.83 | 10.74 | 10.82 | 367,704,320 | +0.07(+0.65%) |
Feb 11, 2011 | 10.68 | 10.78 | 10.65 | 10.75 | 435,863,200 | +0.07(+0.65%) |
Feb 10, 2011 | 10.76 | 10.84 | 10.48 | 10.68 | 1,099,906,816 | -0.11(-1.01%) |
Feb 09, 2011 | 10.70 | 10.81 | 10.69 | 10.79 | 571,918,336 | +0.09(+0.83%) |
Feb 08, 2011 | 10.65 | 10.71 | 10.61 | 10.70 | 450,905,280 | +0.10(+0.94%) |
Feb 07, 2011 | 10.48 | 10.64 | 10.47 | 10.60 | 574,473,280 | +0.16(+1.55%) |
Feb 04, 2011 | 10.35 | 10.44 | 10.35 | 10.44 | 381,632,864 | +0.09(+0.89%) |
Feb 03, 2011 | 10.35 | 10.37 | 10.20 | 10.34 | 466,314,048 | -0.03(-0.26%) |
Feb 02, 2011 | 10.37 | 10.40 | 10.35 | 10.37 | 306,752,896 | -0.02(-0.21%) |
Feb 01, 2011 | 10.28 | 10.41 | 10.27 | 10.39 | 505,414,432 | +0.17(+1.68%) |
Jan 31, 2011 | 10.11 | 10.24 | 10.07 | 10.22 | 446,981,920 | +0.10(+0.96%) |
Jan 28, 2011 | 10.37 | 10.37 | 10.05 | 10.12 | 701,058,432 | -0.21(-2.07%) |
Jan 27, 2011 | 10.35 | 10.38 | 10.33 | 10.34 | 337,652,800 | -0.02(-0.19%) |
Jan 26, 2011 | 10.33 | 10.41 | 10.29 | 10.36 | 600,531,200 | +0.07(+0.72%) |
Jan 25, 2011 | 10.13 | 10.28 | 10.08 | 10.28 | 647,963,776 | +0.12(+1.17%) |
Jan 24, 2011 | 9.845 | 10.16 | 9.840 | 10.16 | 680,802,304 | +0.32(+3.28%) |
Jan 21, 2011 | 10.05 | 10.09 | 9.838 | 9.840 | 894,559,104 | -0.18(-1.79%) |
Jan 20, 2011 | 10.13 | 10.19 | 9.943 | 10.02 | 906,295,424 | -0.19(-1.82%) |
Jan 19, 2011 | 10.49 | 10.50 | 10.15 | 10.21 | 1,344,993,664 | -0.05(-0.53%) |
Jan 18, 2011 | 9.925 | 10.38 | 9.819 | 10.26 | 2,219,307,776 | -0.24(-2.25%) |
Jan 14, 2011 | 10.42 | 10.50 | 10.37 | 10.50 | 366,218,400 | +0.08(+0.81%) |
Jan 13, 2011 | 10.40 | 10.44 | 10.36 | 10.41 | 351,922,912 | +0.04(+0.37%) |
Jan 12, 2011 | 10.34 | 10.37 | 10.30 | 10.37 | 358,263,488 | +0.08(+0.81%) |
Jan 11, 2011 | 10.39 | 10.39 | 10.22 | 10.29 | 525,185,696 | -0.02(-0.24%) |
Jan 10, 2011 | 10.21 | 10.34 | 10.16 | 10.31 | 531,466,528 | +0.19(+1.88%) |
Jan 07, 2011 | 10.06 | 10.13 | 9.996 | 10.12 | 369,882,304 | +0.07(+0.72%) |
Jan 06, 2011 | 10.08 | 10.10 | 10.03 | 10.05 | 355,580,864 | -0.01(-0.08%) |
Jan 05, 2011 | 9.926 | 10.07 | 9.924 | 10.06 | 300,953,280 | +0.08(+0.82%) |
Jan 04, 2011 | 10.01 | 10.01 | 9.883 | 9.978 | 366,509,184 | +0.05(+0.52%) |
Jan 03, 2011 | 9.808 | 9.947 | 9.784 | 9.926 | 527,322,720 | +0.21(+2.17%) |
Dec 31, 2010 | 9.727 | 9.743 | 9.677 | 9.715 | 229,634,656 | -0.03(-0.34%) |
Dec 30, 2010 | 9.803 | 9.804 | 9.730 | 9.748 | 186,750,480 | -0.05(-0.50%) |
Dec 29, 2010 | 9.825 | 9.832 | 9.792 | 9.797 | 193,461,760 | -0.01(-0.06%) |
Dec 28, 2010 | 9.816 | 9.839 | 9.790 | 9.803 | 208,260,112 | +0.02(+0.24%) |
Dec 27, 2010 | 9.724 | 9.802 | 9.684 | 9.779 | 295,716,352 | +0.03(+0.33%) |
Dec 23, 2010 | 9.789 | 9.793 | 9.733 | 9.746 | 265,025,056 | -0.05(-0.48%) |
Dec 22, 2010 | 9.769 | 9.810 | 9.745 | 9.793 | 315,305,024 | +0.03(+0.29%) |
Dec 21, 2010 | 9.728 | 9.770 | 9.700 | 9.765 | 303,485,600 | +0.06(+0.62%) |
Dec 20, 2010 | 9.686 | 9.736 | 9.585 | 9.704 | 455,963,488 | +0.05(+0.50%) |
Dec 17, 2010 | 9.687 | 9.692 | 9.645 | 9.656 | 459,076,800 | -0.02(-0.20%) |
Dec 16, 2010 | 9.671 | 9.717 | 9.641 | 9.676 | 381,276,448 | +0.03(+0.28%) |
Dec 15, 2010 | 9.638 | 9.728 | 9.614 | 9.649 | 492,585,984 | +0.00(+0.02%) |
Dec 14, 2010 | 9.690 | 9.714 | 9.608 | 9.647 | 416,302,688 | -0.04(-0.43%) |
Dec 13, 2010 | 9.770 | 9.790 | 9.668 | 9.688 | 15,937 | +0.03(+0.35%) |
Dec 10, 2010 | 9.627 | 9.670 | 9.596 | 9.655 | 311,361,312 | +0.02(+0.25%) |
Dec 09, 2010 | 9.702 | 9.713 | 9.608 | 9.631 | 348,268,768 | -0.04(-0.39%) |
Dec 08, 2010 | 9.627 | 9.669 | 9.551 | 9.668 | 380,449,952 | +0.08(+0.88%) |
Dec 07, 2010 | 9.752 | 9.758 | 9.581 | 9.584 | 462,949,248 | -0.06(-0.61%) |
Dec 06, 2010 | 9.597 | 9.708 | 9.590 | 9.642 | 529,215,424 | +0.08(+0.85%) |
Dec 03, 2010 | 9.548 | 9.597 | 9.528 | 9.561 | 405,978,112 | -0.02(-0.22%) |
Dec 02, 2010 | 9.564 | 9.608 | 9.484 | 9.582 | 548,944,512 | +0.05(+0.55%) |
Dec 01, 2010 | 9.495 | 9.570 | 9.487 | 9.530 | 544,885,120 | +0.16(+1.69%) |
Nov 30, 2010 | 9.443 | 9.468 | 9.363 | 9.371 | 594,121,600 | -0.17(-1.81%) |
Nov 29, 2010 | 9.502 | 9.562 | 9.378 | 9.544 | 527,821,664 | +0.06(+0.59%) |
Nov 26, 2010 | 9.449 | 9.569 | 9.425 | 9.487 | 281,915,744 | +0.01(+0.07%) |
Nov 24, 2010 | 9.397 | 9.481 | 9.481 | 9.481 | 491,240,512 | +0.18(+1.96%) |
Nov 23, 2010 | 9.350 | 9.389 | 9.233 | 9.299 | 614,443,456 | -0.14(-1.48%) |
Nov 22, 2010 | 9.237 | 9.438 | 9.212 | 9.438 | 464,682,016 | +0.20(+2.16%) |
Nov 19, 2010 | 9.276 | 9.289 | 9.193 | 9.238 | 456,343,456 | -0.05(-0.55%) |
Nov 18, 2010 | 9.192 | 9.327 | 9.177 | 9.289 | 584,574,720 | +0.24(+2.64%) |
Nov 17, 2010 | 9.072 | 9.156 | 8.968 | 9.051 | 567,944,640 | -0.03(-0.36%) |
Nov 16, 2010 | 9.208 | 9.264 | 9.015 | 9.083 | 779,738,176 | -0.16(-1.77%) |
Nov 15, 2010 | 9.290 | 9.353 | 9.224 | 9.247 | 477,653,248 | -0.03(-0.32%) |
Nov 12, 2010 | 9.517 | 9.533 | 9.145 | 9.277 | 943,706,560 | -0.26(-2.72%) |
Nov 11, 2010 | 9.487 | 9.590 | 9.465 | 9.537 | 428,036,704 | -0.04(-0.43%) |
Nov 10, 2010 | 9.537 | 9.601 | 9.444 | 9.579 | 453,466,272 | +0.06(+0.62%) |
Nov 09, 2010 | 9.670 | 9.677 | 9.472 | 9.520 | 454,013,344 | -0.08(-0.80%) |
Nov 08, 2010 | 9.554 | 9.631 | 9.540 | 9.596 | 332,396,192 | +0.04(+0.47%) |
Nov 05, 2010 | 9.577 | 9.625 | 9.540 | 9.551 | 428,370,496 | -0.03(-0.36%) |
Nov 04, 2010 | 9.501 | 9.643 | 9.488 | 9.586 | 759,731,840 | +0.16(+1.75%) |
Nov 03, 2010 | 9.378 | 9.423 | 9.292 | 9.421 | 601,682,176 | +0.10(+1.11%) |
Nov 02, 2010 | 9.246 | 9.342 | 9.246 | 9.317 | 511,722,752 | +0.16(+1.70%) |
Nov 01, 2010 | 9.102 | 9.204 | 9.102 | 9.161 | 500,808,608 | +0.10(+1.06%) |
Oct 29, 2010 | 9.163 | 9.213 | 9.062 | 9.065 | 510,492,960 | -0.13(-1.40%) |
Oct 28, 2010 | 9.275 | 9.277 | 9.063 | 9.193 | 650,833,792 | -0.08(-0.84%) |
Oct 27, 2010 | 9.266 | 9.334 | 9.204 | 9.271 | 468,295,296 | -0.03(-0.33%) |
Oct 25, 2010 | 9.309 | 9.385 | 9.290 | 9.302 | 456,491,232 | +0.04(+0.45%) |
Oct 22, 2010 | 9.309 | 9.338 | 9.225 | 9.261 | 442,033,632 | -0.06(-0.66%) |
Oct 21, 2010 | 9.408 | 9.480 | 9.240 | 9.322 | 649,490,688 | -0.03(-0.33%) |
Oct 20, 2010 | 9.307 | 9.465 | 9.242 | 9.353 | 852,418,688 | +0.03(+0.34%) |
Oct 19, 2010 | 9.138 | 9.450 | 9.036 | 9.321 | 1,458,068,864 | -0.26(-2.68%) |
Oct 18, 2010 | 9.592 | 9.608 | 9.466 | 9.578 | 1,298,655,872 | +0.10(+1.04%) |
Oct 15, 2010 | 9.260 | 9.487 | 9.183 | 9.480 | 1,093,528,832 | +0.37(+4.11%) |
Oct 14, 2010 | 9.086 | 9.110 | 9.048 | 9.105 | 514,653,312 | +0.07(+0.72%) |
Oct 13, 2010 | 9.042 | 9.095 | 9.030 | 9.040 | 737,726,144 | +0.05(+0.54%) |
Oct 12, 2010 | 8.897 | 9.021 | 8.809 | 8.992 | 660,977,408 | +0.10(+1.08%) |
Oct 11, 2010 | 8.877 | 8.952 | 8.873 | 8.896 | 506,282,944 | +0.04(+0.44%) |
Oct 08, 2010 | 8.786 | 8.870 | 8.734 | 8.857 | 780,728,448 | +0.15(+1.68%) |
Oct 07, 2010 | 8.745 | 8.749 | 8.641 | 8.711 | 483,399,808 | +0.00(+0.01%) |
Oct 06, 2010 | 8.722 | 8.794 | 8.592 | 8.710 | 794,009,344 | +0.01(+0.09%) |
Oct 05, 2010 | 8.493 | 8.718 | 8.488 | 8.702 | 593,909,504 | +0.31(+3.70%) |
Oct 04, 2010 | 8.481 | 8.521 | 8.366 | 8.392 | 515,678,496 | -0.12(-1.37%) |
Oct 01, 2010 | 8.618 | 8.631 | 8.474 | 8.509 | 531,715,392 | -0.04(-0.43%) |
Sep 30, 2010 | 8.704 | 8.734 | 8.471 | 8.546 | 797,912,064 | -0.11(-1.26%) |
Sep 29, 2010 | 8.651 | 8.729 | 8.614 | 8.655 | 556,463,872 | +0.02(+0.18%) |
Sep 28, 2010 | 8.788 | 8.788 | 8.283 | 8.640 | 1,226,709,376 | -0.13(-1.48%) |
Sep 27, 2010 | 8.854 | 8.877 | 8.765 | 8.769 | 572,436,160 | -0.03(-0.40%) |
Sep 24, 2010 | 8.798 | 8.841 | 8.751 | 8.804 | 770,155,904 | +0.10(+1.18%) |
Sep 23, 2010 | 8.624 | 8.818 | 8.614 | 8.702 | 931,098,432 | +0.04(+0.41%) |
Sep 22, 2010 | 8.515 | 8.674 | 8.506 | 8.667 | 693,551,488 | +0.12(+1.40%) |
Sep 21, 2010 | 8.549 | 8.655 | 8.517 | 8.547 | 792,360,512 | +0.02(+0.19%) |
Sep 20, 2010 | 8.315 | 8.547 | 8.308 | 8.530 | 781,204,544 | +0.24(+2.85%) |
Sep 17, 2010 | 8.364 | 8.372 | 8.243 | 8.294 | 752,354,240 | +0.16(+1.91%) |
Sep 15, 2010 | 8.077 | 8.143 | 8.067 | 8.139 | 507,099,744 | +0.07(+0.81%) |
Sep 14, 2010 | 8.018 | 8.107 | 7.997 | 8.074 | 482,802,944 | +0.03(+0.38%) |
Sep 13, 2010 | 8.006 | 8.080 | 8.004 | 8.043 | 460,621,728 | +0.11(+1.38%) |
Sep 10, 2010 | 7.927 | 7.966 | 7.873 | 7.934 | 459,803,712 | +0.01(+0.13%) |
Sep 09, 2010 | 7.983 | 8.027 | 7.919 | 7.923 | 519,396,224 | +0.00(+0.06%) |
Sep 08, 2010 | 7.824 | 7.963 | 7.804 | 7.919 | 623,845,056 | +0.15(+1.98%) |
Sep 07, 2010 | 7.730 | 7.817 | 7.718 | 7.765 | 406,243,264 | -0.03(-0.37%) |
Sep 03, 2010 | 7.683 | 7.794 | 7.665 | 7.794 | 617,545,856 | +0.20(+2.62%) |
Sep 02, 2010 | 7.568 | 7.595 | 7.487 | 7.595 | 491,865,600 | +0.06(+0.74%) |
Sep 01, 2010 | 7.453 | 7.574 | 7.418 | 7.540 | 825,496,256 | +0.22(+2.97%) |
Aug 31, 2010 | 7.284 | 7.366 | 7.239 | 7.322 | 498,312,640 | +0.02(+0.25%) |
Aug 30, 2010 | 7.251 | 7.402 | 7.249 | 7.304 | 453,918,144 | +0.03(+0.36%) |
Aug 27, 2010 | 7.281 | 7.307 | 7.095 | 7.277 | 650,508,544 | +0.04(+0.56%) |
Aug 26, 2010 | 7.393 | 7.402 | 7.237 | 7.237 | 552,594,048 | -0.08(-1.07%) |
Aug 25, 2010 | 7.169 | 7.349 | 7.144 | 7.315 | 706,729,984 | +0.09(+1.23%) |
Aug 24, 2010 | 7.309 | 7.319 | 7.188 | 7.226 | 712,592,000 | -0.18(-2.39%) |
Aug 23, 2010 | 7.584 | 7.590 | 7.387 | 7.403 | 490,365,216 | -0.12(-1.54%) |
Aug 20, 2010 | 7.511 | 7.648 | 7.500 | 7.519 | 455,614,944 | -0.01(-0.10%) |
Aug 19, 2010 | 7.615 | 7.634 | 7.490 | 7.526 | 505,568,448 | -0.10(-1.26%) |
Aug 18, 2010 | 7.601 | 7.670 | 7.577 | 7.622 | 401,385,056 | +0.03(+0.44%) |
Aug 17, 2010 | 7.532 | 7.669 | 7.506 | 7.589 | 500,806,464 | +0.13(+1.75%) |
Aug 16, 2010 | 7.457 | 7.530 | 7.428 | 7.459 | 376,884,992 | -0.04(-0.59%) |
Aug 13, 2010 | 7.579 | 7.586 | 7.502 | 7.503 | 420,797,440 | -0.08(-1.07%) |
Aug 12, 2010 | 7.430 | 7.623 | 7.413 | 7.584 | 633,722,560 | +0.05(+0.64%) |
Aug 11, 2010 | 7.692 | 7.701 | 7.524 | 7.535 | 733,873,664 | -0.28(-3.55%) |
Aug 10, 2010 | 7.826 | 7.844 | 7.757 | 7.813 | 535,481,184 | -0.07(-0.89%) |
Aug 09, 2010 | 7.875 | 7.896 | 7.818 | 7.884 | 359,096,544 | +0.05(+0.64%) |
Aug 06, 2010 | 7.824 | 7.876 | 7.759 | 7.834 | 527,692,544 | -0.05(-0.61%) |
Aug 05, 2010 | 7.883 | 7.927 | 7.847 | 7.882 | 342,810,400 | -0.04(-0.49%) |
Aug 04, 2010 | 7.916 | 7.960 | 7.840 | 7.921 | 498,477,024 | +0.03(+0.40%) |
Aug 03, 2010 | 7.861 | 7.929 | 7.813 | 7.889 | 494,190,464 | +0.00(+0.03%) |
Aug 02, 2010 | 7.844 | 7.909 | 7.819 | 7.887 | 505,965,248 | +0.14(+1.79%) |
Jul 30, 2010 | 7.707 | 7.822 | 7.677 | 7.748 | 531,774,752 | -0.03(-0.33%) |
Jul 29, 2010 | 7.852 | 7.911 | 7.713 | 7.774 | 763,143,872 | -0.09(-1.09%) |
Jul 28, 2010 | 7.941 | 8.011 | 7.838 | 7.860 | 615,979,968 | -0.09(-1.18%) |
Jul 27, 2010 | 7.857 | 7.975 | 7.840 | 7.954 | 692,854,912 | +0.14(+1.85%) |
Jul 26, 2010 | 7.831 | 7.834 | 7.762 | 7.809 | 498,110,016 | -0.02(-0.25%) |
Jul 23, 2010 | 7.743 | 7.842 | 7.719 | 7.829 | 632,484,928 | +0.03(+0.35%) |
Jul 22, 2010 | 7.761 | 7.831 | 7.690 | 7.801 | 764,624,704 | +0.14(+1.88%) |
Jul 21, 2010 | 7.984 | 7.986 | 7.650 | 7.657 | 1,405,161,728 | +0.07(+0.93%) |
Jul 20, 2010 | 7.316 | 7.617 | 7.229 | 7.587 | 1,266,616,448 | +0.19(+2.57%) |
Jul 19, 2010 | 7.526 | 7.526 | 7.216 | 7.397 | 1,213,988,480 | -0.13(-1.73%) |
Jul 16, 2010 | 7.625 | 7.679 | 7.482 | 7.527 | 1,233,053,312 | -0.05(-0.62%) |
Jul 15, 2010 | 7.476 | 7.740 | 7.448 | 7.573 | 975,937,536 | -0.04(-0.51%) |
Jul 14, 2010 | 7.511 | 7.704 | 7.500 | 7.612 | 962,843,008 | +0.03(+0.37%) |
Jul 13, 2010 | 7.720 | 7.722 | 7.422 | 7.584 | 1,410,266,112 | -0.17(-2.13%) |
Jul 12, 2010 | 7.787 | 7.887 | 7.676 | 7.749 | 666,665,600 | -0.07(-0.90%) |
Jul 09, 2010 | 7.737 | 7.828 | 7.685 | 7.819 | 514,128,192 | +0.05(+0.59%) |
Jul 08, 2010 | 7.906 | 7.918 | 7.677 | 7.773 | 874,272,192 | -0.02(-0.22%) |
Jul 07, 2010 | 7.544 | 7.794 | 7.522 | 7.791 | 775,036,288 | +0.30(+4.04%) |
Jul 06, 2010 | 7.560 | 7.614 | 7.414 | 7.488 | 728,791,296 | +0.05(+0.68%) |
Jul 02, 2010 | 7.544 | 7.558 | 7.325 | 7.437 | 823,528,704 | -0.05(-0.62%) |
Jul 01, 2010 | 7.659 | 7.674 | 7.325 | 7.484 | 1,212,394,368 | -0.09(-1.21%) |
Jun 30, 2010 | 7.732 | 7.770 | 7.530 | 7.576 | 875,741,760 | -0.14(-1.81%) |
Jun 29, 2010 | 7.955 | 7.963 | 7.659 | 7.715 | 1,342,764,672 | -0.32(-3.95%) |
Jun 25, 2010 | 8.134 | 8.140 | 8.006 | 8.033 | 652,114,944 | -0.07(-0.85%) |
Jun 24, 2010 | 8.162 | 8.228 | 8.075 | 8.102 | 847,044,736 | -0.06(-0.73%) |
Jun 23, 2010 | 8.270 | 8.272 | 8.069 | 8.161 | 910,567,104 | -0.09(-1.05%) |
Jun 22, 2010 | 8.197 | 8.312 | 8.177 | 8.248 | 849,021,568 | +0.11(+1.36%) |
Jun 21, 2010 | 8.364 | 8.403 | 8.094 | 8.137 | 919,878,144 | -0.12(-1.42%) |
Jun 18, 2010 | 8.200 | 8.283 | 8.175 | 8.255 | 930,394,816 | +0.07(+0.81%) |
Jun 17, 2010 | 8.150 | 8.219 | 8.117 | 8.188 | 1,033,737,856 | +0.14(+1.73%) |
Jun 16, 2010 | 7.864 | 8.064 | 7.850 | 8.049 | 928,242,560 | +0.23(+2.91%) |
Jun 15, 2010 | 7.699 | 7.826 | 7.695 | 7.821 | 692,352,512 | +0.16(+2.13%) |
Jun 14, 2010 | 7.709 | 7.805 | 7.650 | 7.659 | 714,140,416 | +0.02(+0.30%) |
Jun 11, 2010 | 7.476 | 7.646 | 7.450 | 7.635 | 645,955,712 | +0.09(+1.20%) |
Jun 10, 2010 | 7.374 | 7.559 | 7.295 | 7.545 | 919,495,424 | +0.22(+3.01%) |
Jun 09, 2010 | 7.574 | 7.587 | 7.303 | 7.325 | 1,011,986,816 | -0.18(-2.46%) |
Jun 08, 2010 | 7.627 | 7.644 | 7.399 | 7.509 | 1,185,717,376 | -0.05(-0.64%) |
Jun 07, 2010 | 7.779 | 7.805 | 7.546 | 7.558 | 1,050,858,432 | -0.15(-1.96%) |
Jun 04, 2010 | 7.777 | 7.888 | 7.669 | 7.709 | 899,353,152 | -0.22(-2.72%) |
Jun 03, 2010 | 7.987 | 7.998 | 7.843 | 7.925 | 770,409,664 | -0.03(-0.31%) |
Jun 02, 2010 | 7.968 | 7.975 | 7.841 | 7.950 | 815,252,864 | +0.09(+1.20%) |
Jun 01, 2010 | 7.821 | 8.010 | 7.800 | 7.856 | 1,037,546,240 | +0.12(+1.54%) |
May 28, 2010 | 7.631 | 7.813 | 7.631 | 7.737 | 967,146,176 | +0.11(+1.39%) |
May 27, 2010 | 7.548 | 7.647 | 7.503 | 7.631 | 787,743,744 | +0.28(+3.79%) |
May 26, 2010 | 7.532 | 7.594 | 7.341 | 7.352 | 1,007,602,880 | -0.03(-0.45%) |
May 25, 2010 | 7.209 | 7.432 | 7.143 | 7.386 | 1,241,337,088 | -0.05(-0.62%) |
May 24, 2010 | 7.448 | 7.557 | 7.417 | 7.432 | 893,459,584 | +0.13(+1.83%) |
May 21, 2010 | 7.012 | 7.364 | 6.968 | 7.298 | 1,451,297,536 | +0.14(+1.92%) |
May 20, 2010 | 7.133 | 7.344 | 7.114 | 7.161 | 1,518,610,048 | -0.32(-4.26%) |
May 19, 2010 | 7.515 | 7.618 | 7.375 | 7.480 | 1,215,225,216 | -0.12(-1.59%) |
May 18, 2010 | 7.740 | 7.787 | 7.537 | 7.601 | 926,100,864 | -0.06(-0.73%) |
May 17, 2010 | 7.671 | 7.716 | 7.461 | 7.657 | 903,803,520 | +0.01(+0.16%) |
May 14, 2010 | 7.685 | 7.725 | 7.515 | 7.645 | 901,871,424 | -0.14(-1.76%) |
May 13, 2010 | 7.928 | 7.981 | 7.722 | 7.781 | 710,216,256 | -0.11(-1.42%) |
May 12, 2010 | 7.808 | 7.925 | 7.792 | 7.894 | 775,192,128 | +0.17(+2.17%) |
May 11, 2010 | 7.804 | 7.828 | 7.545 | 7.726 | 1,006,817,920 | +0.08(+1.00%) |
May 10, 2010 | 7.620 | 7.670 | 7.485 | 7.650 | 1,164,838,912 | +0.55(+7.69%) |
May 07, 2010 | 7.340 | 7.426 | 6.783 | 7.104 | 1,987,405,568 | -0.31(-4.22%) |
May 06, 2010 | 7.645 | 7.778 | 6.001 | 7.417 | 1,517,054,592 | -0.29(-3.80%) |
May 05, 2010 | 7.610 | 7.775 | 7.491 | 7.710 | 1,046,204,160 | -0.08(-1.04%) |
May 04, 2010 | 7.918 | 7.930 | 7.733 | 7.791 | 857,293,888 | -0.23(-2.88%) |