Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 8.366 | 8.675 | 8.281 | 8.366 | 6,211 | -0.10(-1.17%) |
Jun 29, 2010 | 8.507 | 8.562 | 8.356 | 8.466 | 442,074 | -0.19(-2.22%) |
Jun 25, 2010 | 8.658 | 8.744 | 8.085 | 8.658 | 775,098 | +0.51(+6.22%) |
Jun 24, 2010 | 8.150 | 8.397 | 8.106 | 8.150 | 439,681 | -0.24(-2.82%) |
Jun 23, 2010 | 8.339 | 8.486 | 8.236 | 8.387 | 288,227 | +0.05(+0.66%) |
Jun 22, 2010 | 8.332 | 8.665 | 8.312 | 8.332 | 1,531 | -0.16(-1.94%) |
Jun 21, 2010 | 8.689 | 8.771 | 8.401 | 8.497 | 245,440 | -0.07(-0.84%) |
Jun 18, 2010 | 8.569 | 8.665 | 8.469 | 8.569 | 304,869 | +0.02(+0.20%) |
Jun 17, 2010 | 8.551 | 8.582 | 8.397 | 8.551 | 198,670 | +0.05(+0.60%) |
Jun 16, 2010 | 8.455 | 8.548 | 8.411 | 8.500 | 231,339 | -0.04(-0.52%) |
Jun 15, 2010 | 8.545 | 8.569 | 8.253 | 8.545 | 2,660 | +0.27(+3.32%) |
Jun 14, 2010 | 8.363 | 8.514 | 8.240 | 8.270 | 208,724 | -0.02(-0.21%) |
Jun 11, 2010 | 8.192 | 8.411 | 8.089 | 8.288 | 286,669 | -0.01(-0.17%) |
Jun 10, 2010 | 8.301 | 8.325 | 8.133 | 8.301 | 2,471 | +0.29(+3.64%) |
Jun 09, 2010 | 8.147 | 8.174 | 7.941 | 8.010 | 188,963 | -0.04(-0.47%) |
Jun 08, 2010 | 7.955 | 8.126 | 7.736 | 8.048 | 626,690 | +0.12(+1.51%) |
Jun 07, 2010 | 8.246 | 8.264 | 7.907 | 7.928 | 293,394 | -0.29(-3.54%) |
Jun 04, 2010 | 8.219 | 8.678 | 8.150 | 8.219 | 467,469 | -0.63(-7.09%) |
Jun 03, 2010 | 8.846 | 8.922 | 8.510 | 8.846 | 301,835 | +0.17(+1.94%) |
Jun 02, 2010 | 8.678 | 8.843 | 8.538 | 8.678 | 483,134 | +0.10(+1.20%) |
Jun 01, 2010 | 8.575 | 8.884 | 8.569 | 8.575 | 2,159 | -0.29(-3.32%) |
May 28, 2010 | 8.870 | 9.018 | 8.785 | 8.870 | 319,883 | -0.14(-1.52%) |
May 27, 2010 | 8.726 | 9.018 | 8.589 | 9.007 | 455,827 | +0.50(+5.93%) |
May 26, 2010 | 8.503 | 8.569 | 8.390 | 8.503 | 2,164 | +0.15(+1.85%) |
May 25, 2010 | 8.082 | 8.366 | 7.868 | 8.349 | 711,561 | +0.06(+0.74%) |
May 24, 2010 | 8.569 | 8.596 | 8.233 | 8.288 | 596,358 | -0.33(-3.86%) |
May 21, 2010 | 8.408 | 8.695 | 8.356 | 8.620 | 1,380,659 | +0.03(+0.40%) |
May 20, 2010 | 8.839 | 8.997 | 8.545 | 8.586 | 1,124,523 | -0.90(-9.47%) |
May 19, 2010 | 9.789 | 9.936 | 9.449 | 9.484 | 568,988 | -0.36(-3.69%) |
May 18, 2010 | 10.49 | 10.59 | 9.785 | 9.847 | 536,118 | -0.49(-4.71%) |
May 17, 2010 | 10.45 | 10.62 | 10.09 | 10.33 | 532,952 | -0.05(-0.49%) |
May 14, 2010 | 10.39 | 10.39 | 10.10 | 10.39 | 471,787 | -0.10(-0.92%) |
May 13, 2010 | 10.32 | 10.61 | 10.32 | 10.48 | 320,082 | +0.09(+0.89%) |
May 12, 2010 | 10.21 | 10.40 | 10.14 | 10.39 | 374,183 | +0.18(+1.75%) |
May 11, 2010 | 10.27 | 10.29 | 10.11 | 10.21 | 189,453 | -0.00(-0.03%) |
May 10, 2010 | 10.15 | 10.24 | 10.11 | 10.21 | 247,730 | +0.45(+4.56%) |
May 07, 2010 | 9.902 | 9.967 | 9.319 | 9.768 | 569,598 | -0.20(-1.96%) |
May 06, 2010 | 9.943 | 10.54 | 9.316 | 9.964 | 321,202 | -0.02(-0.21%) |
May 05, 2010 | 10.19 | 10.28 | 9.933 | 9.984 | 232,252 | -0.07(-0.72%) |
May 04, 2010 | 10.29 | 10.35 | 10.01 | 10.06 | 307,142 | -0.40(-3.80%) |
May 03, 2010 | 10.44 | 10.62 | 10.30 | 10.45 | 285,446 | +0.10(+0.96%) |
Apr 30, 2010 | 10.90 | 10.90 | 10.35 | 10.35 | 288,408 | -0.55(-5.03%) |
Apr 29, 2010 | 10.52 | 10.91 | 10.43 | 10.90 | 333,123 | +0.48(+4.64%) |
Apr 28, 2010 | 9.854 | 10.54 | 9.854 | 10.42 | 538,977 | +0.77(+7.99%) |
Apr 27, 2010 | 9.652 | 9.960 | 9.631 | 9.648 | 238,181 | -0.10(-1.05%) |
Apr 26, 2010 | 9.689 | 9.792 | 9.679 | 9.751 | 209,401 | +0.03(+0.28%) |
Apr 23, 2010 | 9.724 | 9.802 | 9.576 | 9.724 | 199,633 | -0.00(-0.04%) |
Apr 22, 2010 | 9.635 | 9.782 | 9.600 | 9.727 | 211,449 | -0.03(-0.32%) |
Apr 21, 2010 | 9.785 | 9.816 | 9.645 | 9.758 | 222,032 | -0.04(-0.38%) |
Apr 20, 2010 | 9.772 | 9.840 | 9.696 | 9.796 | 144,166 | +0.11(+1.17%) |
Apr 19, 2010 | 9.621 | 9.720 | 9.504 | 9.682 | 267,281 | +0.00(+0.00%) |
Apr 16, 2010 | 9.778 | 9.789 | 9.679 | 9.682 | 342,168 | -0.10(-0.98%) |
Apr 15, 2010 | 9.754 | 9.844 | 9.624 | 9.778 | 193,275 | -0.01(-0.07%) |
Apr 14, 2010 | 9.700 | 9.837 | 9.597 | 9.785 | 266,488 | +0.17(+1.82%) |
Apr 13, 2010 | 9.655 | 9.669 | 9.542 | 9.611 | 182,241 | -0.05(-0.53%) |
Apr 12, 2010 | 9.789 | 9.806 | 9.583 | 9.662 | 148,799 | -0.10(-1.05%) |
Apr 09, 2010 | 9.874 | 9.900 | 9.720 | 9.765 | 196,304 | -0.11(-1.14%) |
Apr 08, 2010 | 9.898 | 9.940 | 9.833 | 9.878 | 128,685 | -0.06(-0.59%) |
Apr 07, 2010 | 9.977 | 9.977 | 9.778 | 9.936 | 219,155 | -0.04(-0.38%) |
Apr 06, 2010 | 9.984 | 10.04 | 9.940 | 9.974 | 139,098 | -0.04(-0.44%) |
Apr 05, 2010 | 10.03 | 10.08 | 9.871 | 10.02 | 504,424 | +0.10(+1.00%) |
Apr 01, 2010 | 9.858 | 9.919 | 9.919 | 9.919 | 360,987 | +0.10(+1.04%) |
Mar 31, 2010 | 9.895 | 9.963 | 9.806 | 9.817 | 601,502 | -0.09(-0.90%) |
Mar 30, 2010 | 9.796 | 10.14 | 9.700 | 9.905 | 955,720 | +0.11(+1.12%) |
Mar 29, 2010 | 9.817 | 9.840 | 9.717 | 9.796 | 972,613 | +0.06(+0.60%) |
Mar 26, 2010 | 9.741 | 9.844 | 9.735 | 9.738 | 166,039 | +0.01(+0.07%) |
Mar 25, 2010 | 9.817 | 9.905 | 9.711 | 9.731 | 135,939 | +0.02(+0.18%) |
Mar 24, 2010 | 9.820 | 9.864 | 9.656 | 9.714 | 130,748 | -0.16(-1.63%) |
Mar 23, 2010 | 9.762 | 9.926 | 9.704 | 9.875 | 98,453 | +0.10(+0.98%) |
Mar 22, 2010 | 9.492 | 9.844 | 9.487 | 9.779 | 135,626 | +0.22(+2.29%) |
Mar 19, 2010 | 9.721 | 9.769 | 9.424 | 9.560 | 285,914 | -0.12(-1.20%) |
Mar 18, 2010 | 9.748 | 9.844 | 9.659 | 9.676 | 104,326 | -0.11(-1.08%) |
Mar 17, 2010 | 9.707 | 9.864 | 9.676 | 9.782 | 168,940 | +0.07(+0.70%) |
Mar 16, 2010 | 9.714 | 9.721 | 9.612 | 9.714 | 89,049 | +0.07(+0.71%) |
Mar 15, 2010 | 9.612 | 9.697 | 9.595 | 9.646 | 78,278 | -0.05(-0.56%) |
Mar 12, 2010 | 9.772 | 9.806 | 9.530 | 9.700 | 86,142 | -0.01(-0.11%) |
Mar 11, 2010 | 9.694 | 9.745 | 9.598 | 9.711 | 119,901 | -0.07(-0.73%) |
Mar 10, 2010 | 9.711 | 9.946 | 9.615 | 9.782 | 91,593 | +0.04(+0.46%) |
Mar 09, 2010 | 9.793 | 9.793 | 9.622 | 9.738 | 150,493 | -0.08(-0.77%) |
Mar 08, 2010 | 9.871 | 9.939 | 9.752 | 9.813 | 119,166 | -0.09(-0.93%) |
Mar 05, 2010 | 9.758 | 9.929 | 9.741 | 9.905 | 160,119 | +0.18(+1.90%) |
Mar 04, 2010 | 9.834 | 9.844 | 9.700 | 9.721 | 100,417 | -0.10(-1.01%) |
Mar 03, 2010 | 9.837 | 9.905 | 9.755 | 9.820 | 142,070 | +0.03(+0.31%) |
Mar 02, 2010 | 9.622 | 9.953 | 9.571 | 9.790 | 163,846 | +0.17(+1.78%) |
Mar 01, 2010 | 9.314 | 9.728 | 9.301 | 9.618 | 107,517 | +0.33(+3.61%) |
Feb 26, 2010 | 9.379 | 9.379 | 9.168 | 9.284 | 125,818 | -0.09(-0.98%) |
Feb 25, 2010 | 9.321 | 9.383 | 9.185 | 9.376 | 63,440 | -0.10(-1.08%) |
Feb 24, 2010 | 9.362 | 9.595 | 9.297 | 9.478 | 89,593 | +0.17(+1.87%) |
Feb 23, 2010 | 9.550 | 9.550 | 9.232 | 9.304 | 153,265 | -0.26(-2.71%) |
Feb 22, 2010 | 9.564 | 9.747 | 9.533 | 9.564 | 101,357 | +0.00(+0.04%) |
Feb 19, 2010 | 9.465 | 9.745 | 9.362 | 9.560 | 161,835 | +0.08(+0.86%) |
Feb 18, 2010 | 9.256 | 9.489 | 9.239 | 9.478 | 88,677 | +0.25(+2.70%) |
Feb 17, 2010 | 9.212 | 9.250 | 9.106 | 9.229 | 67,355 | +0.04(+0.45%) |
Feb 16, 2010 | 9.133 | 9.195 | 9.021 | 9.188 | 66,716 | +0.11(+1.24%) |
Feb 12, 2010 | 8.952 | 9.075 | 9.075 | 9.075 | 122,671 | +0.03(+0.30%) |
Feb 11, 2010 | 8.884 | 9.069 | 8.747 | 9.048 | 102,593 | +0.11(+1.26%) |
Feb 10, 2010 | 8.833 | 8.956 | 8.809 | 8.935 | 157,798 | +0.07(+0.77%) |
Feb 09, 2010 | 8.867 | 8.908 | 8.669 | 8.867 | 107,327 | +0.07(+0.82%) |
Feb 08, 2010 | 8.877 | 8.922 | 8.734 | 8.795 | 223,334 | -0.09(-1.04%) |
Feb 05, 2010 | 8.720 | 8.905 | 8.604 | 8.887 | 171,596 | +0.18(+2.12%) |
Feb 04, 2010 | 8.829 | 8.836 | 8.659 | 8.703 | 250,914 | -0.18(-2.00%) |
Feb 03, 2010 | 8.864 | 9.000 | 8.761 | 8.881 | 118,985 | -0.03(-0.35%) |
Feb 02, 2010 | 8.881 | 8.980 | 8.809 | 8.911 | 186,952 | +0.01(+0.12%) |
Feb 01, 2010 | 8.969 | 9.007 | 8.751 | 8.901 | 239,176 | -0.06(-0.72%) |
Jan 29, 2010 | 8.928 | 9.147 | 8.881 | 8.966 | 227,398 | +0.06(+0.69%) |
Jan 28, 2010 | 9.017 | 9.017 | 8.785 | 8.905 | 235,525 | -0.11(-1.18%) |
Jan 27, 2010 | 8.778 | 9.058 | 8.778 | 9.010 | 113,967 | +0.15(+1.74%) |
Jan 26, 2010 | 8.693 | 8.963 | 8.601 | 8.857 | 206,357 | +0.16(+1.81%) |
Jan 25, 2010 | 8.683 | 8.771 | 8.563 | 8.700 | 116,493 | +0.09(+1.03%) |
Jan 22, 2010 | 8.631 | 8.741 | 8.553 | 8.611 | 240,140 | -0.05(-0.63%) |
Jan 21, 2010 | 8.922 | 8.925 | 8.454 | 8.665 | 230,703 | -0.26(-2.91%) |
Jan 20, 2010 | 9.055 | 9.055 | 8.717 | 8.925 | 132,786 | -0.24(-2.61%) |
Jan 19, 2010 | 8.987 | 9.171 | 8.912 | 9.164 | 139,370 | +0.22(+2.48%) |
Jan 15, 2010 | 9.099 | 8.942 | 8.942 | 8.942 | 275,498 | -0.12(-1.32%) |
Jan 14, 2010 | 9.041 | 9.096 | 8.952 | 9.062 | 66,930 | +0.00(+0.00%) |
Jan 13, 2010 | 9.010 | 9.092 | 8.853 | 9.062 | 86,446 | +0.12(+1.30%) |
Jan 12, 2010 | 8.973 | 9.072 | 8.898 | 8.946 | 96,052 | -0.11(-1.17%) |
Jan 11, 2010 | 9.229 | 9.256 | 8.911 | 9.051 | 126,954 | -0.11(-1.23%) |
Jan 08, 2010 | 9.263 | 9.335 | 8.990 | 9.164 | 117,152 | -0.11(-1.18%) |
Jan 07, 2010 | 9.250 | 9.335 | 8.993 | 9.273 | 103,948 | -0.01(-0.11%) |
Jan 06, 2010 | 9.407 | 9.468 | 9.174 | 9.284 | 167,614 | -0.14(-1.45%) |
Jan 05, 2010 | 9.741 | 9.776 | 9.342 | 9.420 | 154,700 | -0.33(-3.40%) |
Jan 04, 2010 | 9.558 | 9.806 | 9.537 | 9.752 | 141,660 | +0.34(+3.65%) |
Dec 31, 2009 | 9.707 | 9.408 | 9.408 | 9.408 | 101,947 | -0.28(-2.88%) |
Dec 30, 2009 | 9.456 | 9.690 | 9.425 | 9.687 | 129,452 | +0.16(+1.68%) |
Dec 29, 2009 | 9.564 | 9.578 | 9.340 | 9.527 | 79,903 | -0.04(-0.43%) |
Dec 28, 2009 | 9.707 | 9.707 | 9.452 | 9.568 | 115,573 | -0.13(-1.33%) |
Dec 24, 2009 | 9.476 | 9.758 | 9.476 | 9.697 | 76,393 | +0.28(+2.96%) |
Dec 23, 2009 | 8.863 | 9.462 | 8.809 | 9.418 | 199,949 | +0.57(+6.42%) |
Dec 22, 2009 | 8.918 | 9.081 | 8.645 | 8.850 | 213,843 | +0.36(+4.29%) |
Dec 21, 2009 | 8.451 | 8.601 | 8.451 | 8.485 | 169,538 | +0.06(+0.77%) |
Dec 18, 2009 | 8.543 | 8.543 | 8.237 | 8.421 | 749,964 | -0.04(-0.44%) |
Dec 17, 2009 | 8.601 | 8.601 | 8.251 | 8.458 | 112,735 | -0.22(-2.51%) |
Dec 16, 2009 | 8.662 | 8.717 | 8.537 | 8.676 | 100,011 | +0.09(+0.99%) |
Dec 15, 2009 | 8.799 | 8.877 | 8.571 | 8.591 | 123,794 | -0.21(-2.36%) |
Dec 14, 2009 | 8.673 | 8.809 | 8.642 | 8.799 | 110,823 | +0.16(+1.81%) |
Dec 11, 2009 | 8.679 | 8.703 | 8.554 | 8.642 | 67,267 | +0.01(+0.16%) |
Dec 10, 2009 | 8.645 | 8.741 | 8.543 | 8.628 | 153,006 | -0.00(-0.04%) |
Dec 09, 2009 | 8.581 | 8.673 | 8.482 | 8.632 | 63,339 | +0.09(+1.00%) |
Dec 08, 2009 | 8.523 | 8.731 | 8.459 | 8.547 | 120,621 | -0.07(-0.79%) |
Dec 07, 2009 | 8.543 | 8.693 | 8.543 | 8.615 | 72,227 | +0.09(+1.04%) |
Dec 04, 2009 | 8.366 | 8.669 | 8.322 | 8.526 | 148,411 | +0.39(+4.81%) |
Dec 03, 2009 | 8.308 | 8.417 | 8.101 | 8.135 | 86,414 | -0.10(-1.20%) |
Dec 02, 2009 | 8.006 | 8.278 | 7.975 | 8.234 | 138,487 | +0.21(+2.63%) |
Dec 01, 2009 | 8.142 | 8.203 | 7.931 | 8.023 | 307,596 | -0.03(-0.34%) |
Nov 30, 2009 | 7.968 | 8.063 | 7.692 | 8.050 | 297,742 | +0.07(+0.94%) |
Nov 27, 2009 | 8.135 | 8.165 | 7.975 | 7.975 | 122,633 | -0.25(-3.02%) |
Nov 25, 2009 | 8.268 | 8.298 | 8.169 | 8.223 | 124,464 | -0.03(-0.33%) |
Nov 24, 2009 | 8.319 | 8.319 | 8.091 | 8.251 | 105,255 | -0.06(-0.78%) |
Nov 23, 2009 | 8.288 | 8.567 | 8.230 | 8.315 | 223,085 | +0.14(+1.66%) |
Nov 20, 2009 | 8.026 | 8.200 | 7.971 | 8.179 | 141,157 | +0.14(+1.69%) |
Nov 19, 2009 | 8.274 | 8.274 | 7.852 | 8.043 | 208,287 | -0.32(-3.79%) |
Nov 18, 2009 | 8.424 | 8.424 | 8.145 | 8.360 | 87,698 | -0.05(-0.57%) |
Nov 17, 2009 | 8.455 | 8.528 | 8.196 | 8.407 | 181,366 | -0.11(-1.28%) |
Nov 16, 2009 | 8.070 | 8.523 | 8.070 | 8.516 | 182,415 | +0.53(+6.70%) |
Nov 13, 2009 | 8.002 | 8.206 | 7.852 | 7.982 | 133,454 | +0.12(+1.47%) |
Nov 12, 2009 | 8.040 | 8.148 | 7.835 | 7.866 | 133,665 | -0.21(-2.65%) |
Nov 11, 2009 | 8.108 | 8.261 | 7.999 | 8.080 | 148,047 | +0.07(+0.94%) |
Nov 10, 2009 | 8.029 | 8.271 | 7.927 | 8.006 | 132,937 | -0.10(-1.18%) |
Nov 09, 2009 | 8.060 | 8.217 | 7.978 | 8.101 | 123,051 | +0.14(+1.80%) |
Nov 06, 2009 | 7.910 | 8.118 | 7.784 | 7.958 | 235,228 | -0.05(-0.60%) |
Nov 05, 2009 | 7.502 | 8.159 | 7.502 | 8.006 | 377,411 | +0.64(+8.64%) |
Nov 04, 2009 | 7.703 | 7.723 | 7.355 | 7.369 | 219,354 | -0.29(-3.73%) |
Nov 03, 2009 | 7.505 | 7.665 | 7.471 | 7.655 | 131,280 | +0.09(+1.17%) |
Nov 02, 2009 | 7.692 | 7.829 | 7.284 | 7.566 | 305,469 | -0.09(-1.11%) |
Oct 30, 2009 | 7.795 | 7.829 | 7.529 | 7.652 | 296,076 | -0.20(-2.60%) |
Oct 29, 2009 | 7.920 | 7.971 | 7.747 | 7.856 | 176,701 | +0.02(+0.30%) |
Oct 28, 2009 | 8.067 | 8.121 | 7.812 | 7.832 | 186,628 | -0.23(-2.91%) |
Oct 27, 2009 | 8.200 | 8.271 | 8.040 | 8.067 | 140,067 | -0.13(-1.54%) |
Oct 26, 2009 | 8.298 | 8.394 | 8.053 | 8.193 | 351,845 | -0.08(-0.99%) |
Oct 23, 2009 | 8.347 | 8.349 | 8.118 | 8.274 | 315,159 | -0.50(-5.70%) |
Oct 22, 2009 | 8.526 | 8.873 | 8.282 | 8.775 | 154,663 | +0.19(+2.26%) |
Oct 21, 2009 | 8.836 | 9.166 | 8.567 | 8.581 | 210,211 | -0.22(-2.55%) |
Oct 20, 2009 | 8.741 | 8.833 | 8.686 | 8.805 | 142,591 | -0.29(-3.22%) |
Oct 19, 2009 | 9.027 | 9.297 | 8.887 | 9.098 | 296,717 | +0.16(+1.75%) |
Oct 16, 2009 | 8.843 | 8.986 | 8.761 | 8.942 | 321,875 | +0.06(+0.73%) |
Oct 15, 2009 | 8.829 | 8.982 | 8.748 | 8.877 | 238,645 | -0.00(-0.04%) |
Oct 14, 2009 | 8.625 | 8.999 | 8.560 | 8.880 | 240,126 | +0.39(+4.61%) |
Oct 13, 2009 | 8.445 | 8.554 | 8.404 | 8.489 | 218,250 | +0.04(+0.52%) |
Oct 12, 2009 | 8.492 | 8.591 | 8.406 | 8.445 | 150,794 | -0.02(-0.20%) |
Oct 09, 2009 | 8.387 | 8.516 | 8.244 | 8.462 | 174,497 | +0.09(+1.10%) |
Oct 08, 2009 | 8.264 | 8.588 | 8.084 | 8.370 | 263,668 | +0.15(+1.82%) |
Oct 07, 2009 | 8.152 | 8.230 | 8.101 | 8.220 | 178,393 | -0.01(-0.08%) |
Oct 06, 2009 | 8.057 | 8.366 | 8.016 | 8.227 | 319,401 | +0.22(+2.76%) |
Oct 05, 2009 | 8.104 | 8.104 | 7.873 | 8.006 | 289,707 | -0.02(-0.21%) |
Oct 02, 2009 | 8.060 | 8.118 | 7.931 | 8.023 | 246,716 | +0.03(+0.43%) |
Oct 01, 2009 | 8.363 | 8.407 | 7.982 | 7.989 | 280,558 | -0.40(-4.79%) |
Sep 30, 2009 | 8.533 | 8.533 | 8.128 | 8.390 | 350,705 | -0.11(-1.32%) |
Sep 29, 2009 | 8.693 | 8.693 | 8.414 | 8.502 | 290,970 | -0.16(-1.85%) |
Sep 28, 2009 | 8.319 | 8.795 | 8.295 | 8.662 | 434,784 | +0.37(+4.43%) |
Sep 25, 2009 | 8.060 | 8.591 | 7.652 | 8.295 | 789,891 | +0.41(+5.13%) |
Sep 24, 2009 | 8.063 | 8.169 | 7.849 | 7.890 | 230,842 | -0.15(-1.82%) |
Sep 23, 2009 | 8.033 | 8.223 | 8.019 | 8.036 | 124,223 | -0.00(-0.04%) |
Sep 22, 2009 | 8.091 | 8.162 | 7.999 | 8.040 | 166,092 | +0.00(+0.00%) |
Sep 21, 2009 | 7.954 | 8.070 | 7.886 | 8.040 | 172,799 | +0.02(+0.25%) |
Sep 18, 2009 | 7.971 | 8.108 | 7.931 | 8.019 | 450,091 | +0.04(+0.51%) |
Sep 17, 2009 | 7.989 | 8.135 | 7.893 | 7.978 | 142,315 | +0.16(+2.05%) |
Sep 16, 2009 | 7.767 | 8.084 | 7.635 | 7.818 | 222,110 | +0.09(+1.14%) |
Sep 15, 2009 | 7.716 | 7.825 | 7.648 | 7.730 | 153,121 | -0.02(-0.26%) |
Sep 14, 2009 | 7.597 | 7.777 | 7.546 | 7.750 | 140,866 | +0.12(+1.52%) |
Sep 11, 2009 | 7.631 | 7.754 | 7.515 | 7.635 | 137,129 | +0.00(+0.04%) |
Sep 10, 2009 | 7.502 | 7.645 | 7.454 | 7.631 | 155,935 | +0.10(+1.31%) |
Sep 09, 2009 | 7.284 | 7.652 | 7.274 | 7.532 | 226,232 | +0.26(+3.56%) |
Sep 08, 2009 | 7.301 | 7.362 | 7.172 | 7.274 | 157,951 | +0.06(+0.85%) |
Sep 04, 2009 | 7.148 | 7.253 | 7.046 | 7.212 | 159,096 | +0.07(+0.95%) |
Sep 03, 2009 | 7.236 | 7.236 | 7.039 | 7.144 | 99,127 | -0.03(-0.47%) |
Sep 02, 2009 | 7.138 | 7.318 | 7.138 | 7.178 | 118,088 | +0.04(+0.52%) |
Sep 01, 2009 | 7.267 | 7.509 | 7.083 | 7.141 | 182,794 | -0.19(-2.60%) |
Aug 31, 2009 | 7.369 | 7.369 | 7.172 | 7.332 | 192,983 | -0.09(-1.24%) |
Aug 28, 2009 | 7.720 | 7.764 | 7.274 | 7.423 | 217,183 | -0.24(-3.11%) |
Aug 27, 2009 | 7.692 | 7.805 | 7.451 | 7.662 | 114,131 | -0.02(-0.22%) |
Aug 26, 2009 | 7.726 | 7.726 | 7.573 | 7.679 | 205,443 | -0.05(-0.70%) |
Aug 25, 2009 | 7.658 | 7.856 | 7.631 | 7.733 | 171,595 | +0.14(+1.79%) |
Aug 24, 2009 | 7.594 | 7.774 | 7.526 | 7.597 | 214,031 | +0.00(+0.00%) |
Aug 21, 2009 | 7.522 | 7.788 | 7.509 | 7.597 | 297,131 | +0.15(+2.06%) |
Aug 20, 2009 | 7.389 | 7.498 | 7.287 | 7.444 | 159,716 | +0.02(+0.23%) |
Aug 19, 2009 | 7.240 | 7.624 | 7.240 | 7.427 | 205,270 | +0.11(+1.44%) |
Aug 18, 2009 | 7.308 | 7.420 | 7.223 | 7.321 | 142,156 | +0.06(+0.84%) |
Aug 17, 2009 | 7.236 | 7.291 | 7.127 | 7.260 | 232,558 | -0.14(-1.84%) |
Aug 14, 2009 | 7.638 | 7.641 | 7.260 | 7.396 | 244,741 | -0.23(-3.03%) |
Aug 13, 2009 | 7.669 | 7.747 | 7.580 | 7.628 | 250,033 | +0.03(+0.40%) |
Aug 12, 2009 | 7.488 | 7.757 | 7.478 | 7.597 | 375,026 | +0.14(+1.87%) |
Aug 11, 2009 | 7.696 | 7.733 | 7.451 | 7.458 | 205,082 | -0.27(-3.52%) |
Aug 10, 2009 | 7.914 | 7.944 | 7.655 | 7.730 | 206,830 | -0.21(-2.70%) |
Aug 07, 2009 | 7.798 | 8.057 | 7.716 | 7.944 | 274,817 | +0.31(+4.10%) |
Aug 06, 2009 | 7.832 | 7.900 | 7.546 | 7.631 | 147,568 | -0.15(-1.92%) |
Aug 05, 2009 | 8.305 | 8.305 | 7.675 | 7.781 | 241,721 | -0.59(-7.04%) |
Aug 04, 2009 | 7.995 | 8.475 | 7.982 | 8.370 | 186,502 | +0.29(+3.58%) |
Aug 03, 2009 | 8.033 | 8.084 | 7.849 | 8.080 | 252,565 | +0.13(+1.58%) |
Jul 31, 2009 | 7.934 | 8.084 | 7.897 | 7.954 | 198,794 | -0.04(-0.51%) |
Jul 30, 2009 | 7.917 | 8.101 | 7.859 | 7.995 | 184,986 | +0.19(+2.40%) |
Jul 29, 2009 | 8.019 | 8.087 | 7.788 | 7.808 | 126,373 | -0.26(-3.21%) |
Jul 28, 2009 | 7.965 | 8.084 | 7.890 | 8.067 | 118,873 | +0.02(+0.21%) |
Jul 27, 2009 | 8.114 | 8.114 | 7.968 | 8.050 | 79,002 | -0.11(-1.29%) |
Jul 24, 2009 | 8.087 | 8.312 | 7.914 | 8.155 | 881 | +0.02(+0.25%) |
Jul 23, 2009 | 7.607 | 8.159 | 7.563 | 8.135 | 253,352 | +0.53(+6.94%) |
Jul 22, 2009 | 7.451 | 7.730 | 7.342 | 7.607 | 158,879 | +0.09(+1.22%) |
Jul 21, 2009 | 7.546 | 7.546 | 7.330 | 7.515 | 108,822 | +0.02(+0.32%) |
Jul 20, 2009 | 7.488 | 7.583 | 7.338 | 7.492 | 229,217 | +0.06(+0.87%) |
Jul 17, 2009 | 7.522 | 7.566 | 7.247 | 7.427 | 179,330 | -0.12(-1.58%) |
Jul 16, 2009 | 7.372 | 7.607 | 7.372 | 7.546 | 164,094 | +0.20(+2.73%) |
Jul 15, 2009 | 6.841 | 7.349 | 6.797 | 7.345 | 597,189 | +0.69(+10.33%) |
Jul 14, 2009 | 6.596 | 6.729 | 6.511 | 6.658 | 146,557 | +0.04(+0.57%) |
Jul 13, 2009 | 6.334 | 6.620 | 6.321 | 6.620 | 282,227 | +0.26(+4.12%) |
Jul 10, 2009 | 6.249 | 6.443 | 6.236 | 6.358 | 158,817 | +0.10(+1.52%) |
Jul 09, 2009 | 6.416 | 6.433 | 6.222 | 6.263 | 166,292 | -0.10(-1.60%) |
Jul 08, 2009 | 6.436 | 6.498 | 6.253 | 6.365 | 212,294 | -0.02(-0.32%) |
Jul 07, 2009 | 6.586 | 6.647 | 6.385 | 6.385 | 334,367 | -0.21(-3.25%) |
Jul 06, 2009 | 6.542 | 6.699 | 6.474 | 6.600 | 372,781 | +0.05(+0.73%) |
Jul 02, 2009 | 6.923 | 6.988 | 6.552 | 6.552 | 299,611 | -0.48(-6.78%) |