Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.314 | 8.326 | 8.302 | 8.314 | 35,502 | +0.01(+0.14%) |
Apr 29, 2010 | 8.278 | 8.314 | 8.272 | 8.302 | 92,955 | +0.02(+0.22%) |
Apr 28, 2010 | 8.296 | 8.302 | 8.266 | 8.284 | 33,652 | +0.01(+0.07%) |
Apr 27, 2010 | 8.302 | 8.338 | 8.260 | 8.278 | 45,215 | -0.05(-0.58%) |
Apr 26, 2010 | 8.284 | 8.332 | 8.284 | 8.326 | 25,885 | +0.03(+0.36%) |
Apr 23, 2010 | 8.260 | 8.296 | 8.260 | 8.296 | 23,021 | +0.02(+0.29%) |
Apr 22, 2010 | 8.266 | 8.386 | 8.260 | 8.272 | 18,167 | +0.01(+0.07%) |
Apr 21, 2010 | 8.260 | 8.278 | 8.248 | 8.266 | 51,727 | +0.01(+0.15%) |
Apr 20, 2010 | 8.260 | 8.272 | 8.248 | 8.254 | 30,664 | -0.01(-0.07%) |
Apr 19, 2010 | 8.272 | 8.284 | 8.242 | 8.260 | 46,252 | -0.02(-0.22%) |
Apr 16, 2010 | 8.260 | 8.290 | 8.260 | 8.278 | 11,071 | +0.01(+0.07%) |
Apr 15, 2010 | 8.272 | 8.300 | 8.254 | 8.272 | 47,091 | +0.00(+0.00%) |
Apr 14, 2010 | 8.290 | 8.320 | 8.266 | 8.272 | 32,848 | +0.00(+0.00%) |
Apr 13, 2010 | 8.260 | 8.284 | 8.260 | 8.272 | 37,261 | +0.02(+0.19%) |
Apr 12, 2010 | 8.257 | 8.269 | 8.227 | 8.257 | 42,095 | +0.00(+0.00%) |
Apr 09, 2010 | 8.263 | 8.299 | 8.257 | 8.257 | 26,642 | -0.04(-0.43%) |
Apr 08, 2010 | 8.245 | 8.305 | 8.245 | 8.293 | 36,808 | +0.04(+0.51%) |
Apr 07, 2010 | 8.281 | 8.311 | 8.251 | 8.251 | 40,935 | -0.07(-0.79%) |
Apr 06, 2010 | 8.317 | 8.323 | 8.287 | 8.317 | 25,684 | +0.00(+0.00%) |
Apr 05, 2010 | 8.329 | 8.335 | 8.274 | 8.317 | 42,202 | +0.01(+0.07%) |
Apr 01, 2010 | 8.299 | 8.311 | 8.311 | 8.311 | 20,861 | +0.04(+0.43%) |
Mar 31, 2010 | 8.245 | 8.287 | 8.233 | 8.275 | 16,926 | +0.03(+0.36%) |
Mar 30, 2010 | 8.275 | 8.299 | 8.239 | 8.245 | 47,116 | -0.03(-0.36%) |
Mar 29, 2010 | 8.281 | 8.293 | 8.251 | 8.275 | 37,797 | +0.01(+0.10%) |
Mar 26, 2010 | 8.281 | 8.299 | 8.227 | 8.266 | 55,177 | -0.02(-0.25%) |
Mar 25, 2010 | 8.269 | 8.317 | 8.269 | 8.287 | 32,028 | -0.01(-0.14%) |
Mar 24, 2010 | 8.275 | 8.305 | 8.257 | 8.299 | 62,657 | -0.02(-0.19%) |
Mar 23, 2010 | 8.329 | 8.329 | 8.269 | 8.315 | 72,477 | -0.01(-0.10%) |
Mar 22, 2010 | 8.269 | 8.335 | 8.269 | 8.323 | 48,146 | +0.01(+0.07%) |
Mar 19, 2010 | 8.257 | 8.317 | 8.251 | 8.317 | 38,872 | +0.06(+0.74%) |
Mar 18, 2010 | 8.245 | 8.287 | 8.245 | 8.256 | 53,889 | +0.01(+0.13%) |
Mar 17, 2010 | 8.281 | 8.293 | 8.215 | 8.245 | 84,090 | -0.04(-0.43%) |
Mar 16, 2010 | 8.245 | 8.281 | 8.215 | 8.281 | 42,844 | +0.03(+0.36%) |
Mar 15, 2010 | 8.257 | 8.269 | 8.239 | 8.251 | 96,213 | +0.02(+0.22%) |
Mar 12, 2010 | 8.329 | 8.329 | 8.233 | 8.233 | 73,679 | -0.05(-0.65%) |
Mar 11, 2010 | 8.293 | 8.359 | 8.263 | 8.287 | 110,505 | -0.03(-0.39%) |
Mar 10, 2010 | 8.319 | 8.319 | 8.278 | 8.319 | 35,128 | +0.01(+0.07%) |
Mar 09, 2010 | 8.343 | 8.343 | 8.266 | 8.313 | 100,729 | -0.04(-0.43%) |
Mar 08, 2010 | 8.296 | 8.349 | 8.284 | 8.349 | 84,803 | +0.03(+0.36%) |
Mar 05, 2010 | 8.278 | 8.319 | 8.236 | 8.319 | 42,394 | +0.06(+0.72%) |
Mar 04, 2010 | 8.218 | 8.260 | 8.188 | 8.260 | 82,171 | +0.05(+0.58%) |
Mar 03, 2010 | 8.194 | 8.218 | 8.164 | 8.212 | 53,357 | +0.02(+0.29%) |
Mar 02, 2010 | 8.206 | 8.212 | 8.170 | 8.188 | 35,515 | -0.01(-0.15%) |
Mar 01, 2010 | 8.206 | 8.206 | 8.158 | 8.200 | 29,364 | +0.01(+0.07%) |
Feb 26, 2010 | 8.182 | 8.212 | 8.146 | 8.194 | 34,941 | -0.02(-0.29%) |
Feb 25, 2010 | 8.164 | 8.224 | 8.164 | 8.218 | 17,861 | +0.02(+0.22%) |
Feb 24, 2010 | 8.170 | 8.206 | 8.146 | 8.200 | 20,442 | +0.03(+0.37%) |
Feb 23, 2010 | 8.123 | 8.170 | 8.117 | 8.170 | 35,261 | +0.02(+0.22%) |
Feb 22, 2010 | 8.242 | 8.272 | 8.063 | 8.152 | 63,952 | -0.10(-1.23%) |
Feb 19, 2010 | 8.218 | 8.272 | 8.218 | 8.254 | 16,889 | -0.02(-0.22%) |
Feb 18, 2010 | 8.254 | 8.272 | 8.236 | 8.272 | 12,064 | -0.02(-0.22%) |
Feb 17, 2010 | 8.224 | 8.325 | 8.224 | 8.290 | 58,298 | +0.04(+0.51%) |
Feb 16, 2010 | 8.194 | 8.254 | 8.188 | 8.248 | 36,532 | +0.02(+0.22%) |
Feb 12, 2010 | 8.200 | 8.230 | 8.230 | 8.230 | 20,274 | +0.01(+0.15%) |
Feb 11, 2010 | 8.206 | 8.242 | 8.182 | 8.218 | 43,645 | +0.01(+0.07%) |
Feb 10, 2010 | 8.206 | 8.230 | 8.164 | 8.212 | 30,969 | +0.00(+0.04%) |
Feb 09, 2010 | 8.233 | 8.256 | 8.161 | 8.209 | 94,157 | -0.04(-0.50%) |
Feb 08, 2010 | 8.227 | 8.250 | 8.221 | 8.250 | 9,089 | +0.02(+0.22%) |
Feb 05, 2010 | 8.280 | 8.363 | 8.203 | 8.232 | 65,621 | -0.08(-0.93%) |
Feb 04, 2010 | 8.334 | 8.375 | 8.272 | 8.310 | 40,706 | -0.06(-0.71%) |
Feb 03, 2010 | 8.357 | 8.381 | 8.298 | 8.369 | 50,265 | +0.01(+0.14%) |
Feb 02, 2010 | 8.322 | 8.363 | 8.292 | 8.357 | 53,014 | +0.04(+0.43%) |
Feb 01, 2010 | 8.274 | 8.322 | 8.268 | 8.322 | 44,812 | +0.07(+0.79%) |
Jan 29, 2010 | 8.292 | 8.292 | 8.197 | 8.256 | 22,678 | +0.02(+0.19%) |
Jan 28, 2010 | 8.304 | 8.304 | 8.233 | 8.240 | 7,757 | -0.02(-0.26%) |
Jan 27, 2010 | 8.274 | 8.316 | 8.244 | 8.262 | 34,377 | -0.01(-0.07%) |
Jan 26, 2010 | 8.245 | 8.274 | 8.238 | 8.268 | 24,621 | +0.03(+0.36%) |
Jan 25, 2010 | 8.238 | 8.260 | 8.215 | 8.238 | 35,430 | -0.02(-0.29%) |
Jan 22, 2010 | 8.256 | 8.286 | 8.256 | 8.262 | 10,094 | -0.01(-0.07%) |
Jan 21, 2010 | 8.334 | 8.334 | 8.179 | 8.268 | 62,475 | -0.04(-0.43%) |
Jan 20, 2010 | 8.274 | 8.322 | 8.274 | 8.304 | 39,437 | -0.03(-0.36%) |
Jan 19, 2010 | 8.363 | 8.363 | 8.322 | 8.334 | 56,399 | -0.06(-0.71%) |
Jan 15, 2010 | 8.488 | 8.393 | 8.393 | 8.393 | 20,861 | -0.07(-0.84%) |
Jan 14, 2010 | 8.375 | 8.464 | 8.340 | 8.464 | 17,957 | +0.09(+1.02%) |
Jan 13, 2010 | 8.393 | 8.452 | 8.322 | 8.379 | 37,452 | +0.01(+0.15%) |
Jan 12, 2010 | 8.360 | 8.378 | 8.301 | 8.366 | 30,482 | +0.04(+0.43%) |
Jan 11, 2010 | 8.342 | 8.366 | 8.309 | 8.330 | 16,866 | +0.00(+0.00%) |
Jan 08, 2010 | 8.348 | 8.366 | 8.325 | 8.330 | 9,289 | -0.02(-0.28%) |
Jan 07, 2010 | 8.467 | 8.467 | 8.295 | 8.354 | 34,809 | -0.07(-0.82%) |
Jan 06, 2010 | 8.484 | 8.496 | 8.369 | 8.423 | 23,547 | -0.01(-0.13%) |
Jan 05, 2010 | 8.366 | 8.490 | 8.325 | 8.434 | 23,743 | +0.03(+0.39%) |
Jan 04, 2010 | 8.242 | 8.496 | 8.200 | 8.401 | 87,896 | +0.18(+2.16%) |
Dec 31, 2009 | 8.390 | 8.224 | 8.224 | 8.224 | 23,645 | -0.04(-0.43%) |
Dec 30, 2009 | 8.271 | 8.348 | 8.253 | 8.259 | 33,881 | -0.04(-0.49%) |
Dec 29, 2009 | 8.224 | 8.360 | 8.224 | 8.300 | 54,072 | +0.08(+0.92%) |
Dec 28, 2009 | 8.206 | 8.224 | 8.165 | 8.224 | 23,223 | +0.04(+0.51%) |
Dec 24, 2009 | 8.177 | 8.182 | 8.129 | 8.182 | 9,723 | +0.01(+0.07%) |
Dec 23, 2009 | 8.194 | 8.259 | 8.129 | 8.177 | 34,762 | -0.05(-0.60%) |
Dec 22, 2009 | 8.188 | 8.259 | 8.188 | 8.226 | 34,845 | -0.03(-0.40%) |
Dec 21, 2009 | 8.295 | 8.295 | 8.224 | 8.259 | 29,731 | -0.04(-0.43%) |
Dec 18, 2009 | 8.384 | 8.396 | 8.289 | 8.295 | 40,339 | -0.05(-0.64%) |
Dec 17, 2009 | 8.259 | 8.425 | 8.259 | 8.348 | 58,275 | +0.06(+0.69%) |
Dec 16, 2009 | 8.248 | 8.360 | 8.248 | 8.291 | 44,548 | +0.00(+0.02%) |
Dec 15, 2009 | 8.200 | 8.301 | 8.200 | 8.289 | 24,272 | +0.03(+0.38%) |
Dec 14, 2009 | 8.289 | 8.372 | 8.188 | 8.258 | 36,880 | -0.04(-0.45%) |
Dec 11, 2009 | 8.336 | 8.467 | 8.289 | 8.295 | 88,065 | -0.07(-0.85%) |
Dec 10, 2009 | 8.248 | 8.455 | 8.224 | 8.366 | 102,729 | +0.14(+1.71%) |
Dec 09, 2009 | 8.259 | 8.271 | 8.212 | 8.226 | 9,154 | +0.00(+0.02%) |
Dec 08, 2009 | 8.206 | 8.236 | 8.188 | 8.224 | 20,250 | +0.07(+0.80%) |
Dec 07, 2009 | 8.165 | 8.206 | 8.141 | 8.159 | 25,851 | -0.08(-0.93%) |
Dec 04, 2009 | 8.277 | 8.342 | 8.230 | 8.236 | 6,865 | -0.10(-1.21%) |
Dec 03, 2009 | 8.242 | 8.336 | 8.218 | 8.336 | 19,381 | +0.08(+0.93%) |
Dec 02, 2009 | 8.271 | 8.271 | 8.171 | 8.259 | 23,436 | +0.07(+0.87%) |
Dec 01, 2009 | 8.171 | 8.230 | 8.171 | 8.188 | 35,504 | +0.06(+0.73%) |
Nov 30, 2009 | 8.141 | 8.194 | 8.070 | 8.129 | 34,232 | +0.01(+0.15%) |
Nov 27, 2009 | 8.129 | 8.224 | 8.046 | 8.117 | 17,312 | -0.07(-0.80%) |
Nov 25, 2009 | 8.342 | 8.342 | 8.182 | 8.182 | 48,816 | -0.05(-0.58%) |
Nov 24, 2009 | 8.253 | 8.289 | 8.194 | 8.230 | 13,912 | -0.03(-0.36%) |
Nov 23, 2009 | 8.070 | 8.319 | 8.070 | 8.259 | 39,664 | +0.18(+2.20%) |
Nov 20, 2009 | 8.295 | 8.320 | 8.034 | 8.082 | 23,983 | -0.25(-3.05%) |
Nov 19, 2009 | 8.336 | 8.342 | 8.177 | 8.336 | 18,874 | +0.00(+0.03%) |
Nov 18, 2009 | 8.313 | 8.355 | 8.295 | 8.334 | 56,729 | -0.01(-0.17%) |
Nov 17, 2009 | 8.200 | 8.348 | 8.194 | 8.348 | 43,550 | +0.15(+1.81%) |
Nov 16, 2009 | 8.230 | 8.259 | 8.135 | 8.200 | 60,487 | -0.02(-0.22%) |
Nov 13, 2009 | 8.182 | 8.259 | 8.153 | 8.218 | 16,244 | +0.04(+0.43%) |
Nov 12, 2009 | 8.177 | 8.283 | 8.082 | 8.182 | 38,681 | +0.01(+0.14%) |
Nov 11, 2009 | 8.111 | 8.248 | 8.111 | 8.171 | 36,916 | +0.06(+0.73%) |
Nov 10, 2009 | 8.165 | 8.165 | 8.088 | 8.111 | 29,712 | -0.05(-0.58%) |
Nov 09, 2009 | 8.230 | 8.230 | 8.117 | 8.159 | 45,798 | -0.12(-1.50%) |
Nov 06, 2009 | 8.153 | 8.401 | 8.153 | 8.283 | 41,712 | +0.05(+0.65%) |
Nov 05, 2009 | 8.117 | 8.253 | 8.088 | 8.230 | 98,425 | +0.09(+1.14%) |
Nov 04, 2009 | 8.082 | 8.159 | 8.017 | 8.137 | 41,341 | +0.06(+0.69%) |
Nov 03, 2009 | 7.993 | 8.117 | 7.993 | 8.082 | 23,110 | -0.01(-0.15%) |
Nov 02, 2009 | 8.129 | 8.129 | 8.005 | 8.094 | 43,521 | +0.04(+0.51%) |
Oct 30, 2009 | 8.111 | 8.111 | 7.957 | 8.052 | 45,149 | -0.06(-0.73%) |
Oct 29, 2009 | 8.117 | 8.165 | 8.088 | 8.111 | 20,313 | +0.02(+0.29%) |
Oct 28, 2009 | 8.212 | 8.224 | 8.034 | 8.088 | 56,118 | -0.05(-0.65%) |
Oct 27, 2009 | 8.277 | 8.277 | 8.100 | 8.141 | 57,570 | -0.08(-0.94%) |
Oct 26, 2009 | 8.218 | 8.271 | 8.129 | 8.218 | 39,015 | +0.00(+0.00%) |
Oct 23, 2009 | 8.135 | 8.275 | 8.129 | 8.218 | 55,371 | +0.16(+1.92%) |
Oct 22, 2009 | 8.135 | 8.147 | 8.046 | 8.063 | 15,606 | -0.07(-0.82%) |
Oct 21, 2009 | 8.147 | 8.171 | 8.040 | 8.129 | 33,587 | -0.03(-0.36%) |
Oct 20, 2009 | 8.056 | 8.159 | 8.028 | 8.159 | 55,665 | +0.14(+1.70%) |
Oct 19, 2009 | 7.987 | 8.034 | 7.940 | 8.023 | 40,532 | +0.05(+0.59%) |
Oct 16, 2009 | 7.940 | 8.012 | 7.910 | 7.975 | 35,583 | +0.03(+0.37%) |
Oct 15, 2009 | 7.916 | 8.017 | 7.916 | 7.946 | 47,982 | -0.02(-0.22%) |
Oct 14, 2009 | 7.975 | 7.993 | 7.857 | 7.963 | 96,652 | -0.02(-0.22%) |
Oct 13, 2009 | 7.957 | 8.064 | 7.952 | 7.981 | 44,808 | +0.02(+0.22%) |
Oct 12, 2009 | 7.928 | 8.058 | 7.786 | 7.963 | 100,242 | -0.12(-1.47%) |
Oct 09, 2009 | 8.301 | 8.325 | 8.067 | 8.082 | 70,054 | -0.25(-3.05%) |
Oct 08, 2009 | 8.342 | 8.378 | 8.271 | 8.336 | 34,294 | -0.04(-0.42%) |
Oct 07, 2009 | 8.354 | 8.407 | 8.336 | 8.372 | 38,061 | +0.00(+0.00%) |
Oct 06, 2009 | 8.384 | 8.437 | 8.354 | 8.372 | 49,946 | -0.07(-0.84%) |
Oct 05, 2009 | 8.555 | 8.585 | 8.378 | 8.443 | 27,614 | -0.04(-0.49%) |
Oct 02, 2009 | 8.366 | 8.502 | 8.319 | 8.484 | 66,946 | +0.12(+1.49%) |
Oct 01, 2009 | 8.467 | 8.467 | 8.354 | 8.360 | 33,793 | -0.04(-0.49%) |
Sep 30, 2009 | 8.248 | 8.413 | 8.248 | 8.401 | 45,018 | +0.12(+1.43%) |
Sep 29, 2009 | 8.283 | 8.297 | 8.255 | 8.283 | 22,715 | +0.01(+0.11%) |
Sep 28, 2009 | 8.165 | 8.301 | 8.147 | 8.274 | 80,544 | +0.11(+1.34%) |
Sep 25, 2009 | 8.100 | 8.171 | 8.039 | 8.165 | 52,959 | +0.06(+0.73%) |
Sep 24, 2009 | 8.135 | 8.194 | 8.105 | 8.105 | 74,837 | -0.04(-0.52%) |
Sep 23, 2009 | 8.153 | 8.153 | 8.076 | 8.148 | 44,710 | +0.03(+0.38%) |
Sep 22, 2009 | 8.171 | 8.171 | 8.059 | 8.117 | 43,102 | -0.03(-0.34%) |
Sep 21, 2009 | 8.028 | 8.147 | 8.005 | 8.145 | 74,950 | +0.11(+1.38%) |
Sep 18, 2009 | 8.147 | 8.171 | 8.034 | 8.034 | 72,234 | -0.01(-0.15%) |
Sep 17, 2009 | 8.105 | 8.117 | 8.040 | 8.046 | 55,559 | -0.05(-0.66%) |
Sep 16, 2009 | 8.123 | 8.171 | 8.100 | 8.100 | 52,640 | -0.02(-0.29%) |
Sep 15, 2009 | 8.111 | 8.171 | 8.105 | 8.123 | 65,993 | +0.02(+0.27%) |
Sep 14, 2009 | 8.094 | 8.123 | 8.088 | 8.101 | 24,236 | -0.00(-0.06%) |
Sep 11, 2009 | 8.064 | 8.147 | 8.017 | 8.106 | 37,037 | +0.00(+0.01%) |
Sep 10, 2009 | 8.064 | 8.117 | 8.064 | 8.105 | 11,437 | -0.01(-0.07%) |
Sep 09, 2009 | 8.070 | 8.117 | 8.034 | 8.111 | 60,989 | -0.04(-0.51%) |
Sep 08, 2009 | 8.070 | 8.159 | 8.070 | 8.153 | 6,435 | +0.04(+0.51%) |
Sep 04, 2009 | 8.046 | 8.111 | 8.046 | 8.111 | 39,025 | +0.08(+0.96%) |
Sep 03, 2009 | 8.159 | 8.159 | 7.999 | 8.034 | 87,220 | -0.02(-0.22%) |
Sep 02, 2009 | 8.147 | 8.194 | 8.052 | 8.052 | 20,554 | -0.12(-1.50%) |
Sep 01, 2009 | 8.177 | 8.194 | 8.064 | 8.175 | 37,804 | +0.07(+0.86%) |
Aug 31, 2009 | 8.070 | 8.105 | 8.017 | 8.105 | 21,934 | +0.03(+0.37%) |
Aug 28, 2009 | 8.082 | 8.135 | 8.028 | 8.076 | 21,164 | -0.07(-0.80%) |
Aug 27, 2009 | 8.064 | 8.153 | 8.038 | 8.141 | 71,986 | +0.08(+0.95%) |
Aug 26, 2009 | 8.046 | 8.076 | 7.999 | 8.064 | 54,111 | +0.04(+0.52%) |
Aug 25, 2009 | 7.969 | 8.046 | 7.969 | 8.023 | 21,825 | +0.04(+0.44%) |
Aug 24, 2009 | 7.975 | 8.070 | 7.946 | 7.987 | 50,171 | +0.04(+0.52%) |
Aug 21, 2009 | 7.952 | 7.999 | 7.900 | 7.946 | 35,161 | +0.01(+0.19%) |
Aug 20, 2009 | 7.898 | 7.993 | 7.863 | 7.931 | 47,730 | +0.07(+0.94%) |
Aug 19, 2009 | 7.886 | 7.904 | 7.857 | 7.857 | 13,878 | -0.03(-0.38%) |
Aug 18, 2009 | 7.898 | 7.946 | 7.863 | 7.886 | 30,849 | -0.02(-0.22%) |
Aug 17, 2009 | 7.845 | 7.904 | 7.845 | 7.904 | 43,618 | +0.04(+0.45%) |
Aug 14, 2009 | 7.850 | 7.869 | 7.839 | 7.869 | 5,745 | +0.04(+0.53%) |
Aug 13, 2009 | 7.892 | 7.910 | 7.815 | 7.827 | 44,052 | -0.06(-0.75%) |
Aug 12, 2009 | 7.886 | 7.940 | 7.886 | 7.886 | 25,648 | -0.04(-0.45%) |
Aug 11, 2009 | 7.928 | 7.990 | 7.898 | 7.922 | 28,070 | -0.03(-0.37%) |
Aug 10, 2009 | 7.898 | 7.957 | 7.898 | 7.952 | 25,843 | +0.05(+0.67%) |
Aug 07, 2009 | 7.886 | 7.920 | 7.857 | 7.898 | 19,566 | +0.01(+0.08%) |
Aug 06, 2009 | 7.863 | 7.892 | 7.845 | 7.892 | 30,185 | +0.03(+0.38%) |
Aug 05, 2009 | 7.898 | 7.963 | 7.555 | 7.863 | 25,701 | -0.03(-0.40%) |
Aug 04, 2009 | 7.963 | 7.981 | 7.894 | 7.894 | 52,985 | -0.03(-0.43%) |
Aug 03, 2009 | 7.952 | 7.957 | 7.910 | 7.928 | 18,215 | +0.02(+0.22%) |
Jul 31, 2009 | 7.910 | 7.928 | 7.863 | 7.910 | 34,989 | +0.01(+0.15%) |
Jul 30, 2009 | 7.857 | 7.898 | 7.857 | 7.898 | 22,100 | +0.03(+0.33%) |
Jul 29, 2009 | 7.845 | 7.880 | 7.839 | 7.872 | 27,630 | +0.06(+0.73%) |
Jul 28, 2009 | 7.821 | 7.869 | 7.815 | 7.815 | 26,076 | +0.00(+0.00%) |
Jul 27, 2009 | 7.809 | 7.900 | 7.809 | 7.815 | 38,605 | -0.04(-0.53%) |
Jul 24, 2009 | 7.792 | 7.880 | 7.792 | 7.857 | 1,820 | -0.00(-0.02%) |
Jul 23, 2009 | 7.869 | 7.869 | 7.857 | 7.858 | 6,316 | +0.01(+0.17%) |
Jul 22, 2009 | 7.875 | 7.928 | 7.798 | 7.845 | 69,576 | -0.08(-1.05%) |
Jul 21, 2009 | 7.839 | 7.934 | 7.839 | 7.928 | 23,422 | +0.09(+1.13%) |
Jul 20, 2009 | 7.857 | 7.916 | 7.815 | 7.839 | 30,197 | -0.08(-1.05%) |
Jul 17, 2009 | 7.904 | 7.940 | 7.863 | 7.922 | 11,557 | -0.02(-0.30%) |
Jul 16, 2009 | 7.821 | 7.946 | 7.821 | 7.946 | 33,916 | +0.12(+1.59%) |
Jul 15, 2009 | 7.869 | 7.937 | 7.821 | 7.821 | 37,215 | -0.07(-0.83%) |
Jul 14, 2009 | 7.857 | 7.946 | 7.845 | 7.886 | 36,330 | +0.02(+0.30%) |
Jul 13, 2009 | 7.833 | 7.863 | 7.792 | 7.863 | 31,410 | +0.02(+0.30%) |
Jul 10, 2009 | 7.780 | 7.863 | 7.780 | 7.839 | 9,238 | -0.02(-0.30%) |
Jul 09, 2009 | 7.774 | 7.869 | 7.774 | 7.863 | 39,755 | +0.06(+0.76%) |
Jul 08, 2009 | 7.780 | 7.833 | 7.709 | 7.803 | 48,990 | -0.01(-0.15%) |
Jul 07, 2009 | 7.768 | 7.875 | 7.762 | 7.815 | 9,358 | +0.01(+0.15%) |
Jul 06, 2009 | 7.768 | 7.904 | 7.768 | 7.803 | 35,779 | -0.07(-0.90%) |
Jul 02, 2009 | 7.863 | 7.875 | 7.786 | 7.874 | 18,800 | +0.08(+1.06%) |
Jul 01, 2009 | 7.863 | 7.892 | 7.774 | 7.792 | 36,404 | -0.02(-0.30%) |
Jun 30, 2009 | 7.809 | 7.827 | 7.792 | 7.815 | 8,416 | +0.02(+0.23%) |
Jun 29, 2009 | 7.762 | 7.809 | 7.762 | 7.798 | 15,258 | +0.01(+0.15%) |
Jun 26, 2009 | 7.685 | 7.792 | 7.650 | 7.786 | 38,797 | +0.14(+1.86%) |
Jun 25, 2009 | 7.697 | 7.697 | 7.620 | 7.644 | 28,341 | -0.04(-0.46%) |
Jun 24, 2009 | 7.614 | 7.727 | 7.614 | 7.679 | 52,135 | +0.05(+0.62%) |
Jun 23, 2009 | 7.655 | 7.691 | 7.579 | 7.632 | 34,657 | -0.05(-0.69%) |
Jun 22, 2009 | 7.768 | 7.798 | 7.644 | 7.685 | 69,731 | -0.16(-2.04%) |
Jun 19, 2009 | 7.916 | 7.916 | 7.809 | 7.845 | 10,032 | -0.02(-0.30%) |
Jun 18, 2009 | 7.815 | 7.892 | 7.774 | 7.869 | 20,313 | +0.03(+0.38%) |
Jun 17, 2009 | 7.732 | 7.839 | 7.709 | 7.839 | 38,091 | +0.12(+1.61%) |
Jun 16, 2009 | 7.721 | 7.798 | 7.715 | 7.715 | 22,848 | -0.07(-0.91%) |
Jun 15, 2009 | 7.768 | 7.815 | 7.715 | 7.786 | 23,574 | -0.01(-0.08%) |
Jun 12, 2009 | 7.815 | 7.815 | 7.709 | 7.792 | 14,852 | -0.02(-0.30%) |
Jun 11, 2009 | 7.792 | 7.845 | 7.792 | 7.815 | 11,942 | -0.05(-0.60%) |
Jun 10, 2009 | 7.981 | 7.993 | 7.827 | 7.863 | 33,501 | -0.11(-1.34%) |
Jun 09, 2009 | 7.952 | 7.975 | 7.946 | 7.969 | 8,267 | +0.02(+0.30%) |
Jun 08, 2009 | 7.957 | 7.981 | 7.934 | 7.946 | 20,495 | +0.01(+0.15%) |
Jun 05, 2009 | 7.934 | 7.957 | 7.863 | 7.934 | 51,294 | +0.00(+0.00%) |
Jun 04, 2009 | 7.957 | 8.011 | 7.934 | 7.934 | 20,808 | -0.07(-0.89%) |
Jun 03, 2009 | 7.934 | 8.005 | 7.892 | 8.005 | 19,615 | +0.01(+0.07%) |
Jun 02, 2009 | 7.993 | 8.005 | 7.910 | 7.999 | 9,627 | +0.04(+0.52%) |
Jun 01, 2009 | 7.952 | 7.987 | 7.857 | 7.957 | 47,227 | -0.01(-0.07%) |
May 29, 2009 | 7.898 | 7.963 | 7.833 | 7.963 | 34,982 | +0.07(+0.90%) |
May 28, 2009 | 7.892 | 7.898 | 7.845 | 7.892 | 13,518 | -0.01(-0.07%) |
May 27, 2009 | 7.875 | 7.898 | 7.833 | 7.898 | 16,964 | +0.00(+0.00%) |
May 26, 2009 | 7.934 | 7.934 | 7.880 | 7.898 | 40,098 | -0.04(-0.45%) |
May 22, 2009 | 7.875 | 7.993 | 7.875 | 7.934 | 46,999 | +0.02(+0.30%) |
May 21, 2009 | 7.910 | 7.952 | 7.827 | 7.910 | 38,953 | +0.02(+0.23%) |
May 20, 2009 | 7.857 | 7.892 | 7.827 | 7.892 | 24,491 | +0.02(+0.23%) |
May 19, 2009 | 7.910 | 7.940 | 7.875 | 7.875 | 26,309 | -0.08(-0.97%) |
May 18, 2009 | 7.934 | 7.975 | 7.886 | 7.952 | 20,082 | +0.01(+0.15%) |
May 15, 2009 | 7.875 | 7.993 | 7.851 | 7.940 | 25,821 | +0.01(+0.17%) |
May 14, 2009 | 7.886 | 7.926 | 7.638 | 7.926 | 89,217 | -0.03(-0.39%) |
May 13, 2009 | 7.875 | 7.969 | 7.869 | 7.957 | 32,097 | -0.01(-0.07%) |
May 12, 2009 | 7.934 | 7.969 | 7.880 | 7.963 | 23,932 | -0.03(-0.38%) |
May 11, 2009 | 7.875 | 7.994 | 7.839 | 7.994 | 14,070 | +0.04(+0.54%) |
May 08, 2009 | 8.017 | 8.023 | 7.857 | 7.952 | 50,502 | -0.02(-0.22%) |
May 07, 2009 | 8.011 | 8.023 | 7.880 | 7.969 | 40,746 | +0.04(+0.45%) |
May 06, 2009 | 7.934 | 7.934 | 7.809 | 7.934 | 44,935 | +0.08(+0.98%) |
May 05, 2009 | 7.892 | 7.950 | 7.845 | 7.857 | 16,124 | -0.06(-0.79%) |
May 04, 2009 | 7.940 | 7.957 | 7.845 | 7.919 | 28,317 | +0.03(+0.34%) |