Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.360 | 9.438 | 9.216 | 9.309 | 362,269 | -0.05(-0.54%) |
May 27, 2010 | 9.212 | 9.387 | 9.110 | 9.360 | 360,333 | +0.31(+3.48%) |
May 26, 2010 | 9.151 | 9.267 | 9.026 | 9.045 | 928,496 | -0.09(-1.01%) |
May 25, 2010 | 9.133 | 9.235 | 9.022 | 9.138 | 421,926 | -0.22(-2.33%) |
May 24, 2010 | 9.438 | 9.494 | 9.327 | 9.355 | 259,861 | -0.08(-0.88%) |
May 21, 2010 | 9.267 | 9.494 | 9.188 | 9.438 | 693,299 | +0.07(+0.79%) |
May 20, 2010 | 9.549 | 9.957 | 9.346 | 9.364 | 517,142 | -0.78(-7.71%) |
May 19, 2010 | 9.938 | 10.18 | 9.860 | 10.15 | 384,721 | +0.19(+1.95%) |
May 18, 2010 | 10.18 | 10.19 | 9.938 | 9.952 | 185,757 | -0.20(-2.01%) |
May 17, 2010 | 10.09 | 10.16 | 9.827 | 10.16 | 330,555 | +0.08(+0.83%) |
May 14, 2010 | 9.975 | 10.07 | 9.943 | 10.07 | 388,856 | +0.06(+0.60%) |
May 13, 2010 | 10.02 | 10.12 | 9.952 | 10.01 | 353,664 | -0.00(-0.05%) |
May 12, 2010 | 9.874 | 10.04 | 9.836 | 10.02 | 485,245 | +0.16(+1.60%) |
May 11, 2010 | 9.869 | 9.948 | 9.790 | 9.860 | 325,886 | +0.00(+0.00%) |
May 10, 2010 | 9.751 | 9.938 | 9.735 | 9.860 | 517,041 | +0.32(+3.40%) |
May 07, 2010 | 9.577 | 9.758 | 9.462 | 9.536 | 561,790 | -0.09(-0.91%) |
May 06, 2010 | 9.767 | 9.883 | 9.142 | 9.624 | 587,003 | -0.19(-1.89%) |
May 05, 2010 | 9.846 | 9.985 | 9.790 | 9.809 | 258,806 | -0.10(-1.03%) |
May 04, 2010 | 9.901 | 9.952 | 9.702 | 9.911 | 374,723 | -0.09(-0.88%) |
May 03, 2010 | 10.02 | 10.06 | 9.897 | 9.998 | 449,768 | +0.05(+0.51%) |
Apr 30, 2010 | 10.11 | 10.16 | 9.948 | 9.948 | 501,324 | -0.17(-1.65%) |
Apr 29, 2010 | 10.09 | 10.14 | 9.860 | 10.11 | 584,317 | +0.06(+0.55%) |
Apr 28, 2010 | 10.04 | 10.15 | 9.874 | 10.06 | 638,917 | +0.02(+0.23%) |
Apr 27, 2010 | 10.11 | 10.21 | 10.00 | 10.04 | 377,855 | -0.08(-0.82%) |
Apr 26, 2010 | 10.18 | 10.27 | 10.11 | 10.12 | 233,368 | -0.05(-0.50%) |
Apr 23, 2010 | 10.11 | 10.17 | 10.03 | 10.17 | 458,275 | +0.03(+0.32%) |
Apr 22, 2010 | 10.02 | 10.17 | 9.998 | 10.14 | 456,377 | +0.05(+0.50%) |
Apr 21, 2010 | 10.11 | 10.14 | 9.961 | 10.09 | 436,964 | +0.04(+0.37%) |
Apr 20, 2010 | 9.953 | 10.08 | 9.930 | 10.05 | 754,402 | +0.11(+1.06%) |
Apr 19, 2010 | 10.01 | 10.03 | 9.884 | 9.944 | 636,006 | -0.07(-0.69%) |
Apr 16, 2010 | 10.25 | 10.33 | 9.999 | 10.01 | 916,617 | -0.23(-2.28%) |
Apr 15, 2010 | 10.12 | 10.35 | 9.852 | 10.25 | 956,980 | +0.12(+1.18%) |
Apr 14, 2010 | 10.43 | 10.55 | 10.07 | 10.13 | 1,970,689 | -0.56(-5.23%) |
Apr 13, 2010 | 10.58 | 10.70 | 10.54 | 10.69 | 279,345 | +0.11(+1.08%) |
Apr 12, 2010 | 10.54 | 10.68 | 10.48 | 10.57 | 261,835 | +0.01(+0.13%) |
Apr 09, 2010 | 10.51 | 10.60 | 10.48 | 10.56 | 190,965 | +0.03(+0.30%) |
Apr 08, 2010 | 10.54 | 10.70 | 10.53 | 10.53 | 244,672 | +0.00(+0.04%) |
Apr 07, 2010 | 10.38 | 10.60 | 9.939 | 10.52 | 372,918 | +0.11(+1.10%) |
Apr 06, 2010 | 10.39 | 10.49 | 10.39 | 10.41 | 228,318 | -0.07(-0.66%) |
Apr 05, 2010 | 10.35 | 10.51 | 10.34 | 10.48 | 209,320 | +0.14(+1.38%) |
Apr 01, 2010 | 10.28 | 10.33 | 10.33 | 10.33 | 378,614 | +0.05(+0.49%) |
Mar 31, 2010 | 10.25 | 10.35 | 10.25 | 10.28 | 376,772 | -0.02(-0.22%) |
Mar 30, 2010 | 10.29 | 10.37 | 10.21 | 10.31 | 215,116 | +0.05(+0.45%) |
Mar 29, 2010 | 10.26 | 10.32 | 10.18 | 10.26 | 183,063 | +0.05(+0.45%) |
Mar 26, 2010 | 10.32 | 10.42 | 10.20 | 10.21 | 402,911 | -0.05(-0.49%) |
Mar 25, 2010 | 10.21 | 10.41 | 10.10 | 10.26 | 367,629 | +0.12(+1.17%) |
Mar 24, 2010 | 10.19 | 10.22 | 10.08 | 10.15 | 213,756 | -0.06(-0.58%) |
Mar 23, 2010 | 10.01 | 10.23 | 9.990 | 10.21 | 219,306 | +0.16(+1.64%) |
Mar 22, 2010 | 10.02 | 10.12 | 10.00 | 10.04 | 615,452 | -0.01(-0.09%) |
Mar 19, 2010 | 10.24 | 10.24 | 10.03 | 10.05 | 403,829 | -0.12(-1.22%) |
Mar 18, 2010 | 10.21 | 10.23 | 10.13 | 10.17 | 450,926 | -0.02(-0.23%) |
Mar 17, 2010 | 10.15 | 10.26 | 10.15 | 10.20 | 255,679 | +0.04(+0.36%) |
Mar 16, 2010 | 10.13 | 10.24 | 10.07 | 10.16 | 354,208 | +0.04(+0.36%) |
Mar 15, 2010 | 10.08 | 10.15 | 10.05 | 10.12 | 382,352 | +0.04(+0.41%) |
Mar 12, 2010 | 10.17 | 10.17 | 10.04 | 10.08 | 259,207 | -0.05(-0.54%) |
Mar 11, 2010 | 10.05 | 10.16 | 10.02 | 10.14 | 269,206 | +0.01(+0.09%) |
Mar 10, 2010 | 10.18 | 10.32 | 10.09 | 10.13 | 326,658 | -0.08(-0.76%) |
Mar 09, 2010 | 10.22 | 10.30 | 10.17 | 10.21 | 228,019 | -0.05(-0.49%) |
Mar 08, 2010 | 10.34 | 10.36 | 10.25 | 10.26 | 284,152 | -0.06(-0.53%) |
Mar 05, 2010 | 10.39 | 10.44 | 10.28 | 10.31 | 385,161 | -0.00(-0.04%) |
Mar 04, 2010 | 10.34 | 10.34 | 10.23 | 10.32 | 154,760 | +0.02(+0.22%) |
Mar 03, 2010 | 10.36 | 10.44 | 10.29 | 10.29 | 319,284 | -0.02(-0.22%) |
Mar 02, 2010 | 10.24 | 10.32 | 10.21 | 10.32 | 164,019 | +0.06(+0.63%) |
Mar 01, 2010 | 10.08 | 10.32 | 10.06 | 10.25 | 314,747 | +0.19(+1.87%) |
Feb 26, 2010 | 10.04 | 10.07 | 9.944 | 10.06 | 1,115,081 | +0.02(+0.18%) |
Feb 25, 2010 | 9.962 | 10.07 | 9.944 | 10.04 | 354,647 | -0.05(-0.50%) |
Feb 24, 2010 | 9.999 | 10.18 | 9.999 | 10.10 | 236,576 | +0.10(+1.01%) |
Feb 23, 2010 | 10.07 | 10.10 | 9.949 | 9.994 | 449,859 | -0.05(-0.55%) |
Feb 22, 2010 | 10.13 | 10.13 | 10.03 | 10.05 | 215,504 | -0.07(-0.68%) |
Feb 19, 2010 | 10.12 | 10.18 | 9.802 | 10.12 | 535,533 | +0.01(+0.09%) |
Feb 18, 2010 | 10.00 | 10.13 | 9.958 | 10.11 | 198,996 | +0.09(+0.87%) |
Feb 17, 2010 | 10.01 | 10.04 | 9.884 | 10.02 | 176,355 | +0.06(+0.64%) |
Feb 16, 2010 | 9.994 | 10.03 | 9.862 | 9.958 | 304,137 | -0.02(-0.18%) |
Feb 12, 2010 | 9.894 | 9.976 | 9.976 | 9.976 | 739,771 | +0.02(+0.23%) |
Feb 11, 2010 | 9.802 | 9.990 | 9.797 | 9.953 | 326,284 | +0.10(+0.98%) |
Feb 10, 2010 | 9.697 | 10.02 | 9.678 | 9.857 | 483,249 | +0.20(+2.04%) |
Feb 09, 2010 | 9.660 | 9.683 | 9.465 | 9.660 | 294,228 | +0.12(+1.28%) |
Feb 08, 2010 | 9.560 | 9.605 | 9.456 | 9.537 | 251,909 | +0.00(+0.00%) |
Feb 05, 2010 | 9.379 | 9.546 | 9.324 | 9.537 | 375,322 | +0.15(+1.55%) |
Feb 04, 2010 | 9.565 | 9.642 | 9.370 | 9.392 | 355,359 | -0.21(-2.22%) |
Feb 03, 2010 | 9.578 | 9.660 | 9.456 | 9.605 | 258,349 | -0.03(-0.33%) |
Feb 02, 2010 | 9.478 | 9.664 | 9.456 | 9.637 | 394,065 | +0.14(+1.43%) |
Feb 01, 2010 | 9.329 | 9.587 | 9.329 | 9.501 | 230,319 | +0.20(+2.15%) |
Jan 29, 2010 | 9.469 | 9.578 | 9.301 | 9.301 | 475,097 | -0.11(-1.20%) |
Jan 28, 2010 | 9.601 | 9.651 | 9.346 | 9.415 | 404,478 | -0.20(-2.08%) |
Jan 27, 2010 | 9.442 | 9.624 | 9.370 | 9.615 | 417,226 | +0.09(+0.90%) |
Jan 26, 2010 | 9.619 | 9.742 | 9.519 | 9.528 | 383,179 | -0.10(-0.99%) |
Jan 25, 2010 | 9.701 | 9.701 | 9.528 | 9.624 | 290,172 | -0.04(-0.42%) |
Jan 22, 2010 | 9.723 | 9.946 | 9.624 | 9.664 | 277,451 | -0.09(-0.93%) |
Jan 21, 2010 | 9.796 | 9.937 | 9.728 | 9.755 | 428,281 | -0.05(-0.56%) |
Jan 20, 2010 | 9.932 | 10.01 | 9.642 | 9.810 | 342,871 | -0.22(-2.17%) |
Jan 19, 2010 | 9.964 | 10.13 | 9.964 | 10.03 | 499,319 | +0.05(+0.50%) |
Jan 15, 2010 | 10.05 | 9.978 | 9.978 | 9.978 | 613,581 | -0.02(-0.23%) |
Jan 14, 2010 | 9.900 | 10.11 | 9.855 | 10.00 | 289,899 | +0.10(+1.05%) |
Jan 13, 2010 | 9.882 | 9.964 | 9.846 | 9.896 | 285,764 | +0.06(+0.65%) |
Jan 12, 2010 | 9.823 | 9.991 | 9.787 | 9.832 | 362,034 | -0.02(-0.18%) |
Jan 11, 2010 | 10.07 | 10.09 | 9.832 | 9.850 | 334,915 | -0.20(-2.03%) |
Jan 08, 2010 | 9.914 | 10.12 | 9.869 | 10.05 | 357,622 | +0.09(+0.91%) |
Jan 07, 2010 | 9.873 | 10.05 | 9.710 | 9.964 | 175,615 | +0.05(+0.55%) |
Jan 06, 2010 | 9.678 | 10.19 | 9.678 | 9.909 | 654,625 | +0.20(+2.01%) |
Jan 05, 2010 | 9.628 | 9.982 | 9.546 | 9.714 | 516,893 | +0.05(+0.52%) |
Jan 04, 2010 | 9.751 | 9.864 | 9.578 | 9.664 | 598,272 | -0.07(-0.75%) |
Dec 31, 2009 | 9.900 | 9.737 | 9.737 | 9.737 | 469,442 | -0.14(-1.38%) |
Dec 30, 2009 | 9.887 | 9.964 | 9.778 | 9.873 | 197,357 | -0.03(-0.32%) |
Dec 29, 2009 | 9.932 | 9.982 | 9.873 | 9.905 | 157,593 | +0.02(+0.23%) |
Dec 28, 2009 | 9.937 | 9.968 | 9.841 | 9.882 | 202,852 | -0.01(-0.09%) |
Dec 24, 2009 | 9.819 | 9.914 | 9.805 | 9.891 | 112,954 | +0.07(+0.74%) |
Dec 23, 2009 | 9.737 | 9.846 | 9.601 | 9.819 | 196,934 | +0.13(+1.31%) |
Dec 22, 2009 | 9.719 | 9.823 | 9.628 | 9.692 | 176,459 | +0.01(+0.14%) |
Dec 21, 2009 | 9.533 | 9.819 | 9.501 | 9.678 | 261,318 | +0.20(+2.16%) |
Dec 18, 2009 | 9.442 | 9.551 | 9.324 | 9.474 | 948,015 | +0.11(+1.21%) |
Dec 17, 2009 | 9.524 | 9.551 | 9.329 | 9.360 | 198,649 | -0.21(-2.18%) |
Dec 16, 2009 | 9.569 | 9.642 | 9.465 | 9.569 | 323,448 | +0.09(+0.96%) |
Dec 15, 2009 | 9.415 | 9.546 | 9.292 | 9.478 | 410,107 | +0.01(+0.14%) |
Dec 14, 2009 | 9.324 | 9.465 | 9.211 | 9.465 | 265,023 | +0.23(+2.46%) |
Dec 11, 2009 | 9.143 | 9.265 | 9.120 | 9.238 | 139,915 | +0.11(+1.19%) |
Dec 10, 2009 | 9.134 | 9.179 | 9.043 | 9.129 | 207,500 | +0.05(+0.60%) |
Dec 09, 2009 | 9.152 | 9.170 | 8.938 | 9.075 | 499,826 | -0.10(-1.09%) |
Dec 08, 2009 | 9.183 | 9.347 | 9.134 | 9.174 | 404,837 | -0.10(-1.03%) |
Dec 07, 2009 | 9.075 | 9.279 | 9.075 | 9.270 | 225,808 | +0.17(+1.90%) |
Dec 04, 2009 | 9.025 | 9.202 | 8.979 | 9.097 | 410,570 | +0.25(+2.77%) |
Dec 03, 2009 | 9.007 | 9.056 | 8.830 | 8.852 | 228,874 | -0.10(-1.12%) |
Dec 02, 2009 | 8.934 | 9.156 | 8.920 | 8.952 | 243,473 | +0.02(+0.25%) |
Dec 01, 2009 | 8.925 | 9.020 | 8.898 | 8.929 | 227,479 | -0.00(-0.05%) |
Nov 30, 2009 | 8.789 | 8.970 | 8.557 | 8.934 | 620,155 | +0.14(+1.60%) |
Nov 27, 2009 | 8.807 | 9.020 | 8.793 | 8.793 | 147,662 | -0.27(-3.00%) |
Nov 25, 2009 | 9.174 | 9.229 | 9.066 | 9.066 | 138,560 | -0.10(-1.09%) |
Nov 24, 2009 | 9.179 | 9.206 | 9.029 | 9.165 | 146,488 | +0.02(+0.20%) |
Nov 23, 2009 | 9.097 | 9.311 | 9.020 | 9.147 | 230,549 | +0.19(+2.08%) |
Nov 20, 2009 | 8.943 | 9.020 | 8.943 | 8.961 | 187,148 | -0.01(-0.10%) |
Nov 19, 2009 | 9.193 | 9.193 | 8.911 | 8.970 | 225,017 | -0.31(-3.33%) |
Nov 18, 2009 | 9.320 | 9.320 | 9.188 | 9.279 | 88,208 | -0.03(-0.29%) |
Nov 17, 2009 | 9.233 | 9.370 | 9.202 | 9.306 | 86,291 | +0.00(+0.05%) |
Nov 16, 2009 | 9.106 | 9.370 | 8.870 | 9.301 | 218,760 | +0.29(+3.17%) |
Nov 13, 2009 | 8.948 | 9.138 | 8.852 | 9.016 | 172,188 | +0.11(+1.27%) |
Nov 12, 2009 | 9.111 | 9.283 | 8.884 | 8.902 | 346,320 | -0.25(-2.78%) |
Nov 11, 2009 | 9.165 | 9.204 | 9.020 | 9.156 | 235,719 | +0.08(+0.85%) |
Nov 10, 2009 | 9.011 | 9.125 | 9.011 | 9.079 | 257,717 | +0.00(+0.00%) |
Nov 09, 2009 | 9.038 | 9.088 | 8.952 | 9.079 | 235,979 | +0.14(+1.52%) |
Nov 06, 2009 | 8.925 | 9.061 | 8.866 | 8.943 | 214,303 | -0.05(-0.50%) |
Nov 05, 2009 | 8.798 | 9.002 | 8.725 | 8.988 | 332,010 | +0.25(+2.80%) |
Nov 04, 2009 | 8.884 | 8.907 | 8.725 | 8.743 | 316,150 | -0.07(-0.82%) |
Nov 03, 2009 | 8.748 | 8.816 | 8.680 | 8.816 | 242,681 | -0.02(-0.21%) |
Nov 02, 2009 | 9.029 | 9.075 | 8.657 | 8.834 | 457,948 | -0.13(-1.42%) |
Oct 30, 2009 | 8.938 | 9.011 | 8.807 | 8.961 | 600,130 | -0.01(-0.15%) |
Oct 29, 2009 | 9.007 | 9.079 | 8.911 | 8.975 | 445,853 | +0.06(+0.71%) |
Oct 28, 2009 | 9.061 | 9.079 | 8.902 | 8.911 | 501,377 | -0.15(-1.60%) |
Oct 27, 2009 | 8.879 | 9.075 | 8.807 | 9.056 | 733,646 | +0.23(+2.62%) |
Oct 26, 2009 | 8.943 | 9.020 | 8.811 | 8.825 | 704,932 | -0.08(-0.92%) |
Oct 23, 2009 | 8.916 | 9.211 | 8.821 | 8.907 | 634,677 | -0.29(-3.11%) |
Oct 22, 2009 | 9.088 | 9.197 | 8.879 | 9.193 | 460,787 | +0.12(+1.30%) |
Oct 21, 2009 | 9.338 | 9.338 | 9.047 | 9.075 | 847,839 | -0.34(-3.61%) |
Oct 20, 2009 | 9.329 | 9.565 | 9.301 | 9.415 | 464,849 | -0.17(-1.75%) |
Oct 19, 2009 | 9.401 | 9.596 | 9.351 | 9.583 | 631,536 | +0.24(+2.57%) |
Oct 16, 2009 | 9.365 | 9.392 | 9.242 | 9.342 | 597,404 | -0.06(-0.63%) |
Oct 15, 2009 | 9.242 | 9.410 | 9.242 | 9.401 | 536,705 | +0.11(+1.22%) |
Oct 14, 2009 | 8.639 | 9.528 | 8.639 | 9.288 | 1,476,321 | +0.77(+9.06%) |
Oct 13, 2009 | 8.594 | 8.594 | 8.399 | 8.517 | 209,113 | -0.06(-0.74%) |
Oct 12, 2009 | 8.621 | 8.662 | 8.512 | 8.580 | 379,723 | +0.07(+0.85%) |
Oct 09, 2009 | 8.321 | 8.548 | 8.285 | 8.507 | 625,383 | +0.25(+3.02%) |
Oct 08, 2009 | 8.290 | 8.426 | 8.253 | 8.258 | 567,031 | +0.00(+0.06%) |
Oct 07, 2009 | 8.308 | 8.335 | 8.244 | 8.253 | 201,710 | -0.11(-1.30%) |
Oct 06, 2009 | 8.267 | 8.362 | 8.194 | 8.362 | 222,658 | +0.17(+2.05%) |
Oct 05, 2009 | 8.226 | 8.335 | 8.149 | 8.194 | 377,275 | -0.02(-0.22%) |
Oct 02, 2009 | 8.163 | 8.308 | 8.163 | 8.213 | 343,781 | +0.00(+0.00%) |
Oct 01, 2009 | 8.312 | 8.312 | 8.113 | 8.213 | 347,264 | -0.12(-1.42%) |
Sep 30, 2009 | 8.276 | 8.403 | 8.049 | 8.330 | 577,301 | +0.04(+0.44%) |
Sep 29, 2009 | 8.294 | 8.430 | 8.213 | 8.294 | 293,511 | -0.00(-0.05%) |
Sep 28, 2009 | 8.117 | 8.349 | 7.999 | 8.299 | 344,092 | +0.24(+2.93%) |
Sep 25, 2009 | 8.040 | 8.144 | 7.986 | 8.063 | 172,649 | -0.02(-0.28%) |
Sep 24, 2009 | 8.099 | 8.104 | 7.967 | 8.085 | 250,082 | +0.02(+0.22%) |
Sep 23, 2009 | 8.013 | 8.185 | 7.918 | 8.067 | 270,310 | +0.08(+0.97%) |
Sep 22, 2009 | 8.117 | 8.156 | 7.986 | 7.990 | 147,217 | -0.08(-1.01%) |
Sep 21, 2009 | 8.004 | 8.122 | 7.995 | 8.072 | 181,892 | +0.01(+0.11%) |
Sep 18, 2009 | 8.058 | 8.131 | 8.031 | 8.063 | 507,061 | +0.01(+0.11%) |
Sep 17, 2009 | 7.986 | 8.122 | 7.940 | 8.054 | 255,524 | +0.08(+1.02%) |
Sep 16, 2009 | 8.090 | 8.099 | 7.945 | 7.972 | 318,877 | -0.12(-1.46%) |
Sep 15, 2009 | 8.026 | 8.108 | 7.940 | 8.090 | 302,008 | +0.09(+1.13%) |
Sep 14, 2009 | 7.999 | 8.076 | 7.954 | 7.999 | 196,861 | -0.03(-0.40%) |
Sep 11, 2009 | 8.095 | 8.131 | 8.022 | 8.031 | 114,178 | -0.08(-0.95%) |
Sep 10, 2009 | 8.104 | 8.144 | 8.022 | 8.108 | 148,663 | -0.03(-0.33%) |
Sep 09, 2009 | 8.013 | 8.203 | 7.936 | 8.135 | 289,288 | +0.14(+1.70%) |
Sep 08, 2009 | 8.040 | 8.040 | 7.850 | 7.999 | 302,347 | -0.02(-0.28%) |
Sep 04, 2009 | 7.949 | 8.036 | 7.827 | 8.022 | 313,889 | +0.08(+1.03%) |
Sep 03, 2009 | 7.977 | 7.995 | 7.850 | 7.940 | 241,782 | -0.02(-0.28%) |
Sep 02, 2009 | 8.008 | 8.058 | 7.949 | 7.963 | 608,776 | -0.04(-0.51%) |
Sep 01, 2009 | 7.936 | 8.163 | 7.895 | 8.004 | 720,338 | -0.02(-0.23%) |
Aug 31, 2009 | 7.931 | 8.085 | 7.895 | 8.022 | 741,276 | +0.00(+0.06%) |
Aug 28, 2009 | 8.185 | 8.208 | 7.999 | 8.017 | 211,416 | -0.13(-1.56%) |
Aug 27, 2009 | 8.172 | 8.190 | 7.967 | 8.144 | 385,685 | +0.00(+0.06%) |
Aug 26, 2009 | 8.194 | 8.253 | 8.085 | 8.140 | 374,802 | -0.09(-1.05%) |
Aug 25, 2009 | 8.335 | 8.344 | 8.190 | 8.226 | 309,798 | -0.05(-0.60%) |
Aug 24, 2009 | 8.371 | 8.394 | 8.217 | 8.276 | 213,644 | -0.10(-1.19%) |
Aug 21, 2009 | 8.185 | 8.399 | 7.990 | 8.376 | 471,450 | +0.29(+3.65%) |
Aug 20, 2009 | 8.045 | 8.095 | 7.963 | 8.081 | 224,671 | -0.00(-0.06%) |
Aug 19, 2009 | 7.909 | 8.090 | 7.895 | 8.085 | 171,622 | +0.14(+1.77%) |
Aug 18, 2009 | 7.949 | 8.013 | 7.831 | 7.945 | 301,814 | +0.01(+0.17%) |
Aug 17, 2009 | 7.936 | 8.031 | 7.895 | 7.931 | 159,639 | -0.11(-1.35%) |
Aug 14, 2009 | 8.185 | 8.208 | 7.927 | 8.040 | 283,552 | -0.14(-1.72%) |
Aug 13, 2009 | 8.231 | 8.271 | 8.108 | 8.181 | 228,120 | +0.00(+0.06%) |
Aug 12, 2009 | 7.945 | 8.267 | 7.945 | 8.176 | 424,076 | +0.26(+3.27%) |
Aug 11, 2009 | 7.931 | 8.017 | 7.809 | 7.918 | 1,099,315 | -0.02(-0.29%) |
Aug 10, 2009 | 7.972 | 8.045 | 7.918 | 7.940 | 333,379 | -0.10(-1.30%) |
Aug 07, 2009 | 8.113 | 8.176 | 8.026 | 8.045 | 615,908 | +0.07(+0.91%) |
Aug 06, 2009 | 8.036 | 8.176 | 7.958 | 7.972 | 741,622 | -0.00(-0.06%) |
Aug 05, 2009 | 8.317 | 8.321 | 7.958 | 7.977 | 983,074 | -0.31(-3.72%) |
Aug 04, 2009 | 8.290 | 8.462 | 8.253 | 8.285 | 244,590 | -0.04(-0.44%) |
Aug 03, 2009 | 8.507 | 8.507 | 8.190 | 8.321 | 459,610 | -0.15(-1.77%) |
Jul 31, 2009 | 8.625 | 8.698 | 8.467 | 8.471 | 346,362 | -0.21(-2.46%) |
Jul 30, 2009 | 8.512 | 8.743 | 8.431 | 8.684 | 624,140 | +0.18(+2.13%) |
Jul 29, 2009 | 8.476 | 8.553 | 8.421 | 8.503 | 847,980 | -0.06(-0.74%) |
Jul 28, 2009 | 8.589 | 8.657 | 8.467 | 8.566 | 336,890 | -0.05(-0.63%) |
Jul 27, 2009 | 8.684 | 8.684 | 8.494 | 8.621 | 312,430 | +0.00(+0.00%) |
Jul 24, 2009 | 8.616 | 8.689 | 8.511 | 8.621 | 212,375 | -0.04(-0.42%) |
Jul 23, 2009 | 8.562 | 8.793 | 8.426 | 8.657 | 414,579 | +0.06(+0.74%) |
Jul 22, 2009 | 8.575 | 8.811 | 8.376 | 8.594 | 268,618 | -0.04(-0.42%) |
Jul 21, 2009 | 8.630 | 8.684 | 8.498 | 8.630 | 256,015 | +0.05(+0.53%) |
Jul 20, 2009 | 8.621 | 8.621 | 8.389 | 8.585 | 467,472 | -0.01(-0.11%) |
Jul 17, 2009 | 8.589 | 8.621 | 8.421 | 8.594 | 377,967 | +0.02(+0.21%) |
Jul 16, 2009 | 8.389 | 8.596 | 8.045 | 8.575 | 419,062 | +0.12(+1.39%) |
Jul 15, 2009 | 8.367 | 8.494 | 8.122 | 8.458 | 666,892 | +0.17(+2.08%) |
Jul 14, 2009 | 8.126 | 8.321 | 8.126 | 8.285 | 309,113 | +0.14(+1.67%) |
Jul 13, 2009 | 7.949 | 8.194 | 7.750 | 8.149 | 557,073 | +0.24(+2.98%) |
Jul 10, 2009 | 7.890 | 8.063 | 7.832 | 7.913 | 267,412 | +0.00(+0.06%) |
Jul 09, 2009 | 8.072 | 8.072 | 7.904 | 7.909 | 274,271 | -0.10(-1.30%) |
Jul 08, 2009 | 8.045 | 8.190 | 7.904 | 8.013 | 329,178 | +0.03(+0.34%) |
Jul 07, 2009 | 8.158 | 8.217 | 7.986 | 7.986 | 312,935 | -0.15(-1.79%) |
Jul 06, 2009 | 8.167 | 8.321 | 8.031 | 8.131 | 498,532 | -0.02(-0.22%) |
Jul 02, 2009 | 8.312 | 8.480 | 8.131 | 8.149 | 669,698 | -0.28(-3.34%) |
Jul 01, 2009 | 8.194 | 8.462 | 8.144 | 8.430 | 647,724 | +0.32(+3.91%) |
Jun 30, 2009 | 8.403 | 8.439 | 8.076 | 8.113 | 961,693 | -0.26(-3.09%) |
Jun 29, 2009 | 8.389 | 8.494 | 8.312 | 8.371 | 383,020 | -0.01(-0.11%) |
Jun 26, 2009 | 8.612 | 8.639 | 8.258 | 8.380 | 1,826,812 | -0.31(-3.55%) |
Jun 25, 2009 | 8.553 | 8.721 | 8.462 | 8.689 | 341,330 | +0.23(+2.74%) |
Jun 24, 2009 | 8.380 | 8.485 | 8.335 | 8.458 | 403,233 | +0.15(+1.75%) |
Jun 23, 2009 | 8.380 | 8.467 | 8.312 | 8.312 | 291,552 | +0.02(+0.22%) |
Jun 22, 2009 | 8.494 | 8.557 | 8.294 | 8.294 | 333,784 | -0.17(-2.04%) |
Jun 19, 2009 | 8.825 | 8.843 | 8.462 | 8.467 | 655,191 | -0.25(-2.91%) |
Jun 18, 2009 | 8.426 | 8.789 | 8.371 | 8.721 | 379,064 | +0.26(+3.06%) |
Jun 17, 2009 | 8.026 | 8.553 | 7.986 | 8.462 | 514,176 | +0.42(+5.19%) |
Jun 16, 2009 | 8.126 | 8.226 | 8.008 | 8.045 | 262,700 | -0.07(-0.84%) |
Jun 15, 2009 | 8.054 | 8.122 | 7.940 | 8.113 | 288,352 | -0.06(-0.78%) |
Jun 12, 2009 | 8.294 | 8.376 | 8.108 | 8.176 | 555,872 | -0.16(-1.91%) |
Jun 11, 2009 | 8.389 | 8.503 | 8.321 | 8.335 | 271,137 | -0.00(-0.05%) |
Jun 10, 2009 | 8.553 | 8.596 | 8.208 | 8.340 | 513,794 | -0.12(-1.39%) |
Jun 09, 2009 | 8.612 | 8.734 | 8.408 | 8.458 | 412,053 | -0.08(-0.96%) |
Jun 08, 2009 | 8.598 | 8.802 | 8.485 | 8.539 | 364,494 | -0.15(-1.72%) |
Jun 05, 2009 | 8.861 | 8.952 | 8.653 | 8.689 | 416,851 | -0.17(-1.90%) |
Jun 04, 2009 | 8.748 | 8.861 | 8.630 | 8.857 | 438,148 | +0.13(+1.51%) |
Jun 03, 2009 | 8.571 | 8.725 | 8.507 | 8.725 | 271,705 | +0.05(+0.63%) |
Jun 02, 2009 | 8.340 | 8.680 | 8.287 | 8.671 | 788,736 | +0.27(+3.19%) |