Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 8.405 | 8.464 | 8.340 | 8.405 | 5,400,142 | -0.06(-0.70%) |
Jul 29, 2010 | 8.635 | 8.647 | 8.393 | 8.464 | 5,594,562 | -0.12(-1.44%) |
Jul 28, 2010 | 8.588 | 8.611 | 8.535 | 8.588 | 3,619 | -0.04(-0.41%) |
Jul 27, 2010 | 8.623 | 8.629 | 8.470 | 8.623 | 712 | +0.12(+1.39%) |
Jul 26, 2010 | 8.422 | 8.505 | 8.417 | 8.505 | 4,529,784 | +0.09(+1.05%) |
Jul 23, 2010 | 8.363 | 8.434 | 8.301 | 8.417 | 3,859,852 | +0.04(+0.42%) |
Jul 22, 2010 | 8.269 | 8.422 | 8.228 | 8.381 | 3,780,744 | +0.17(+2.01%) |
Jul 21, 2010 | 8.375 | 8.405 | 8.163 | 8.216 | 4,085,946 | -0.15(-1.83%) |
Jul 20, 2010 | 8.369 | 8.381 | 8.192 | 8.369 | 4,153,773 | +0.07(+0.85%) |
Jul 19, 2010 | 8.275 | 8.328 | 8.198 | 8.298 | 5,888,073 | +0.07(+0.86%) |
Jul 16, 2010 | 8.228 | 8.422 | 8.210 | 8.228 | 5,036,835 | -0.22(-2.59%) |
Jul 15, 2010 | 8.387 | 8.464 | 8.310 | 8.446 | 4,969,526 | +0.07(+0.85%) |
Jul 14, 2010 | 8.375 | 8.428 | 8.257 | 8.375 | 7,498,353 | -0.01(-0.07%) |
Jul 13, 2010 | 8.381 | 8.458 | 8.328 | 8.381 | 6,166,116 | +0.07(+0.85%) |
Jul 12, 2010 | 8.257 | 8.316 | 8.216 | 8.310 | 4,030,485 | +0.01(+0.14%) |
Jul 09, 2010 | 8.298 | 8.310 | 8.192 | 8.298 | 3,970,929 | +0.05(+0.57%) |
Jul 08, 2010 | 8.115 | 8.251 | 8.068 | 8.251 | 9,739,550 | +0.15(+1.90%) |
Jul 07, 2010 | 7.826 | 8.098 | 7.826 | 8.098 | 7,295,512 | +0.28(+3.55%) |
Jul 06, 2010 | 7.796 | 7.891 | 7.726 | 7.820 | 609 | +0.12(+1.61%) |
Jul 02, 2010 | 7.696 | 7.755 | 7.655 | 7.696 | 5,648,121 | -0.02(-0.23%) |
Jul 01, 2010 | 7.743 | 7.796 | 7.655 | 7.714 | 8,819,030 | -0.06(-0.76%) |
Jun 30, 2010 | 7.832 | 7.938 | 7.743 | 7.773 | 4,473 | -0.09(-1.13%) |
Jun 29, 2010 | 8.044 | 8.068 | 7.814 | 7.861 | 8,044,899 | -0.12(-1.55%) |
Jun 25, 2010 | 7.985 | 8.065 | 7.915 | 7.985 | 13,133,490 | -0.01(-0.15%) |
Jun 24, 2010 | 7.974 | 8.098 | 7.953 | 7.997 | 5,772,517 | +0.01(+0.15%) |
Jun 23, 2010 | 8.080 | 8.121 | 7.932 | 7.985 | 4,463,259 | -0.07(-0.88%) |
Jun 22, 2010 | 8.257 | 8.293 | 8.044 | 8.056 | 7,087,070 | -0.21(-2.50%) |
Jun 21, 2010 | 8.328 | 8.357 | 8.210 | 8.263 | 4,832,270 | -0.01(-0.14%) |
Jun 18, 2010 | 8.275 | 8.287 | 8.198 | 8.275 | 7,302,935 | +0.04(+0.43%) |
Jun 17, 2010 | 8.145 | 8.239 | 8.100 | 8.239 | 4,953,086 | +0.10(+1.23%) |
Jun 16, 2010 | 7.974 | 8.186 | 7.932 | 8.139 | 6,926,470 | +0.11(+1.32%) |
Jun 15, 2010 | 7.938 | 8.044 | 7.920 | 8.033 | 6,025,753 | +0.15(+1.95%) |
Jun 14, 2010 | 7.885 | 7.985 | 7.841 | 7.879 | 7,418,915 | +0.04(+0.53%) |
Jun 11, 2010 | 7.749 | 7.838 | 7.708 | 7.838 | 7,888,557 | +0.06(+0.84%) |
Jun 10, 2010 | 7.779 | 7.861 | 7.693 | 7.773 | 846 | +0.15(+2.02%) |
Jun 09, 2010 | 7.802 | 7.820 | 7.601 | 7.619 | 16,071,718 | -0.25(-3.23%) |
Jun 08, 2010 | 7.826 | 7.885 | 7.790 | 7.873 | 5,248 | +0.02(+0.30%) |
Jun 07, 2010 | 7.820 | 7.968 | 7.796 | 7.850 | 10,696,977 | +0.05(+0.68%) |
Jun 04, 2010 | 7.796 | 8.027 | 7.761 | 7.796 | 8,846,440 | -0.31(-3.79%) |
Jun 03, 2010 | 8.015 | 8.127 | 8.015 | 8.104 | 4,319,114 | +0.08(+1.03%) |
Jun 02, 2010 | 7.891 | 8.021 | 7.850 | 8.021 | 13,883 | +0.18(+2.26%) |
Jun 01, 2010 | 7.997 | 8.050 | 7.832 | 7.844 | 5,097,044 | -0.20(-2.50%) |
May 28, 2010 | 8.044 | 8.157 | 7.997 | 8.044 | 8,918,654 | +0.06(+0.74%) |
May 27, 2010 | 7.861 | 7.997 | 7.844 | 7.985 | 4,940,565 | +0.22(+2.81%) |
May 26, 2010 | 7.773 | 7.891 | 7.702 | 7.767 | 9,551,241 | +0.05(+0.69%) |
May 25, 2010 | 7.637 | 7.714 | 7.531 | 7.714 | 11,753,174 | -0.08(-1.06%) |
May 24, 2010 | 7.855 | 7.935 | 7.785 | 7.796 | 4,496,736 | -0.08(-0.98%) |
May 21, 2010 | 7.761 | 7.885 | 7.649 | 7.873 | 8,681,895 | +0.04(+0.45%) |
May 20, 2010 | 7.953 | 7.985 | 7.820 | 7.838 | 12,427,597 | -0.29(-3.56%) |
May 19, 2010 | 8.192 | 8.251 | 8.044 | 8.127 | 10,426,620 | -0.13(-1.57%) |
May 18, 2010 | 8.417 | 8.476 | 8.233 | 8.257 | 169 | -0.12(-1.41%) |
May 17, 2010 | 8.375 | 8.411 | 8.204 | 8.375 | 5,412,215 | +0.02(+0.21%) |
May 14, 2010 | 8.357 | 8.452 | 8.275 | 8.357 | 8,372,741 | -0.06(-0.70%) |
May 13, 2010 | 8.422 | 8.570 | 8.375 | 8.417 | 6,459,077 | -0.02(-0.28%) |
May 12, 2010 | 8.316 | 8.511 | 8.210 | 8.440 | 11,099,950 | +0.18(+2.18%) |
May 11, 2010 | 8.260 | 8.377 | 8.237 | 8.260 | 9,566,632 | +0.02(+0.28%) |
May 10, 2010 | 8.167 | 8.243 | 8.120 | 8.237 | 9,733,924 | +0.23(+2.84%) |
May 07, 2010 | 8.079 | 8.178 | 7.794 | 8.010 | 12,163,542 | -0.06(-0.72%) |
May 06, 2010 | 8.074 | 8.382 | 0.0001 | 8.068 | 20,085 | -0.39(-4.61%) |
May 05, 2010 | 8.516 | 8.522 | 8.321 | 8.458 | 11,310,742 | +0.10(+1.26%) |
May 04, 2010 | 8.423 | 8.505 | 8.330 | 8.353 | 7,814,769 | -0.13(-1.58%) |
May 03, 2010 | 8.411 | 8.522 | 8.400 | 8.487 | 5,008,062 | +0.12(+1.46%) |
Apr 30, 2010 | 8.411 | 8.534 | 8.365 | 8.365 | 7,383,061 | -0.02(-0.21%) |
Apr 29, 2010 | 8.406 | 8.441 | 8.359 | 8.382 | 5,797,236 | +0.03(+0.35%) |
Apr 28, 2010 | 8.307 | 8.382 | 8.248 | 8.353 | 3,954,546 | +0.09(+1.13%) |
Apr 27, 2010 | 8.417 | 8.464 | 8.260 | 8.260 | 4,477,718 | -0.22(-2.54%) |
Apr 26, 2010 | 8.464 | 8.522 | 8.446 | 8.476 | 4,651,065 | -0.01(-0.14%) |
Apr 23, 2010 | 8.377 | 8.493 | 8.336 | 8.487 | 2,565,531 | +0.12(+1.46%) |
Apr 22, 2010 | 8.353 | 8.406 | 8.301 | 8.365 | 5,927,647 | -0.01(-0.14%) |
Apr 21, 2010 | 8.353 | 8.411 | 8.318 | 8.377 | 29,249 | +0.01(+0.14%) |
Apr 20, 2010 | 8.330 | 8.377 | 8.289 | 8.365 | 240 | +0.06(+0.77%) |
Apr 19, 2010 | 8.312 | 8.365 | 8.254 | 8.301 | 5,561,509 | -0.04(-0.49%) |
Apr 16, 2010 | 8.499 | 8.528 | 8.318 | 8.342 | 5,005,009 | -0.17(-2.05%) |
Apr 15, 2010 | 8.487 | 8.522 | 8.452 | 8.516 | 2,703,876 | +0.06(+0.69%) |
Apr 14, 2010 | 8.452 | 8.476 | 8.359 | 8.458 | 2,355,399 | +0.01(+0.14%) |
Apr 13, 2010 | 8.476 | 8.493 | 8.388 | 8.446 | 2,772,936 | -0.02(-0.21%) |
Apr 12, 2010 | 8.493 | 8.522 | 8.452 | 8.464 | 3,585,606 | +0.02(+0.21%) |
Apr 09, 2010 | 8.423 | 8.481 | 8.336 | 8.446 | 4,222,520 | +0.08(+0.90%) |
Apr 08, 2010 | 8.377 | 8.435 | 8.330 | 8.371 | 4,960,212 | -0.06(-0.69%) |
Apr 07, 2010 | 8.598 | 8.598 | 8.394 | 8.429 | 8,342,242 | -0.16(-1.83%) |
Apr 06, 2010 | 8.505 | 8.604 | 8.481 | 8.586 | 6,209,861 | +0.05(+0.61%) |
Apr 05, 2010 | 8.481 | 8.557 | 8.452 | 8.534 | 4,124,520 | +0.09(+1.03%) |
Apr 01, 2010 | 8.371 | 8.446 | 8.446 | 8.446 | 7,057,187 | +0.08(+0.97%) |
Mar 31, 2010 | 8.371 | 8.446 | 8.336 | 8.365 | 6,261,971 | -0.05(-0.55%) |
Mar 30, 2010 | 8.400 | 8.446 | 8.342 | 8.411 | 5,867,231 | -0.02(-0.21%) |
Mar 29, 2010 | 8.295 | 8.446 | 8.260 | 8.429 | 5,911,132 | +0.16(+1.97%) |
Mar 26, 2010 | 8.277 | 8.318 | 8.196 | 8.266 | 5,447,099 | +0.03(+0.42%) |
Mar 25, 2010 | 8.289 | 8.324 | 8.231 | 8.231 | 3,061,422 | -0.03(-0.42%) |
Mar 24, 2010 | 8.301 | 8.359 | 8.254 | 8.266 | 3,487,861 | -0.06(-0.77%) |
Mar 23, 2010 | 8.318 | 8.359 | 8.277 | 8.330 | 5,808,324 | +0.01(+0.14%) |
Mar 22, 2010 | 8.377 | 8.411 | 8.312 | 8.318 | 6,098,620 | -0.09(-1.04%) |
Mar 19, 2010 | 8.406 | 8.458 | 8.347 | 8.406 | 7,013,778 | +0.01(+0.14%) |
Mar 18, 2010 | 8.458 | 8.458 | 8.347 | 8.394 | 3,016,987 | -0.03(-0.35%) |
Mar 17, 2010 | 8.446 | 8.458 | 8.394 | 8.423 | 4,437,080 | +0.02(+0.21%) |
Mar 16, 2010 | 8.277 | 8.423 | 8.248 | 8.406 | 4,008,677 | +0.12(+1.41%) |
Mar 15, 2010 | 8.219 | 8.289 | 8.219 | 8.289 | 3,865,015 | -0.01(-0.07%) |
Mar 12, 2010 | 8.353 | 8.382 | 8.248 | 8.295 | 2,775,567 | -0.02(-0.28%) |
Mar 11, 2010 | 8.254 | 8.318 | 8.213 | 8.318 | 3,323,576 | +0.09(+1.13%) |
Mar 10, 2010 | 8.237 | 8.243 | 8.161 | 8.225 | 4,889,045 | +0.01(+0.07%) |
Mar 09, 2010 | 8.243 | 8.286 | 8.178 | 8.219 | 4,528,113 | -0.02(-0.28%) |
Mar 08, 2010 | 8.167 | 8.266 | 8.167 | 8.243 | 5,096,144 | +0.08(+1.00%) |
Mar 05, 2010 | 8.161 | 8.248 | 8.155 | 8.161 | 7,297,127 | -0.01(-0.07%) |
Mar 04, 2010 | 8.021 | 8.167 | 8.015 | 8.167 | 6,760,015 | +0.15(+1.82%) |
Mar 03, 2010 | 8.109 | 8.132 | 8.010 | 8.021 | 6,394,926 | -0.03(-0.43%) |
Mar 02, 2010 | 7.957 | 8.103 | 7.951 | 8.056 | 6,535,146 | +0.13(+1.69%) |
Mar 01, 2010 | 7.846 | 7.969 | 7.846 | 7.922 | 11,663,682 | +0.13(+1.64%) |
Feb 26, 2010 | 8.178 | 8.178 | 7.782 | 7.794 | 21,676,494 | -0.42(-5.11%) |
Feb 25, 2010 | 8.184 | 8.248 | 8.126 | 8.213 | 6,996,482 | -0.06(-0.77%) |
Feb 24, 2010 | 8.342 | 8.365 | 8.149 | 8.277 | 5,444,916 | -0.06(-0.70%) |
Feb 23, 2010 | 8.388 | 8.429 | 8.318 | 8.336 | 4,874,298 | -0.08(-0.97%) |
Feb 22, 2010 | 8.464 | 8.511 | 8.394 | 8.417 | 3,965,909 | -0.05(-0.55%) |
Feb 19, 2010 | 8.353 | 8.499 | 8.289 | 8.464 | 7,507,261 | +0.08(+0.97%) |
Feb 18, 2010 | 8.184 | 8.388 | 8.155 | 8.382 | 10,237,269 | +0.19(+2.35%) |
Feb 17, 2010 | 8.132 | 8.208 | 8.126 | 8.190 | 5,849,060 | +0.06(+0.79%) |
Feb 16, 2010 | 7.980 | 8.144 | 7.980 | 8.126 | 5,107,737 | +0.17(+2.20%) |
Feb 12, 2010 | 7.945 | 7.951 | 7.951 | 7.951 | 9,492,156 | -0.05(-0.65%) |
Feb 11, 2010 | 7.963 | 8.021 | 7.852 | 8.004 | 6,785,879 | +0.06(+0.77%) |
Feb 10, 2010 | 8.052 | 8.069 | 7.874 | 7.943 | 7,696,382 | -0.10(-1.28%) |
Feb 09, 2010 | 7.977 | 8.138 | 7.925 | 8.046 | 8,989,266 | +0.15(+1.89%) |
Feb 08, 2010 | 8.029 | 8.040 | 7.891 | 7.897 | 7,679,184 | -0.10(-1.22%) |
Feb 05, 2010 | 7.971 | 8.029 | 7.879 | 7.994 | 8,853,142 | +0.02(+0.22%) |
Feb 04, 2010 | 8.224 | 8.264 | 7.977 | 7.977 | 9,955,550 | -0.28(-3.41%) |
Feb 03, 2010 | 8.293 | 8.327 | 8.230 | 8.258 | 6,285,332 | -0.05(-0.55%) |
Feb 02, 2010 | 8.212 | 8.322 | 8.115 | 8.304 | 8,109,087 | +0.16(+1.92%) |
Feb 01, 2010 | 8.046 | 8.207 | 7.983 | 8.148 | 8,669,812 | +0.14(+1.70%) |
Jan 29, 2010 | 8.103 | 8.178 | 8.000 | 8.011 | 6,823,318 | -0.09(-1.06%) |
Jan 28, 2010 | 8.103 | 8.167 | 8.029 | 8.098 | 10,338,606 | +0.01(+0.14%) |
Jan 27, 2010 | 8.190 | 8.190 | 7.983 | 8.086 | 7,992,531 | -0.07(-0.85%) |
Jan 26, 2010 | 8.212 | 8.230 | 8.149 | 8.155 | 7,517,965 | -0.07(-0.91%) |
Jan 25, 2010 | 8.247 | 8.281 | 8.155 | 8.230 | 6,361,371 | +0.07(+0.92%) |
Jan 22, 2010 | 8.333 | 8.362 | 8.149 | 8.155 | 6,754,713 | -0.21(-2.47%) |
Jan 21, 2010 | 8.517 | 8.557 | 8.293 | 8.362 | 9,934,512 | -0.17(-2.02%) |
Jan 20, 2010 | 8.471 | 8.551 | 8.391 | 8.534 | 5,455,680 | +0.02(+0.27%) |
Jan 19, 2010 | 8.402 | 8.557 | 8.396 | 8.511 | 6,632,475 | +0.12(+1.44%) |
Jan 15, 2010 | 8.356 | 8.391 | 8.391 | 8.391 | 5,930,531 | -0.01(-0.07%) |
Jan 14, 2010 | 8.368 | 8.408 | 8.276 | 8.396 | 3,938,935 | +0.04(+0.48%) |
Jan 13, 2010 | 8.281 | 8.356 | 8.253 | 8.356 | 3,994,809 | +0.07(+0.83%) |
Jan 12, 2010 | 8.224 | 8.431 | 8.224 | 8.287 | 7,946,014 | +0.05(+0.63%) |
Jan 11, 2010 | 8.212 | 8.235 | 8.161 | 8.235 | 3,787,076 | +0.06(+0.70%) |
Jan 08, 2010 | 8.230 | 8.258 | 8.144 | 8.178 | 7,052,680 | -0.10(-1.18%) |
Jan 07, 2010 | 8.212 | 8.281 | 8.092 | 8.276 | 10,382,787 | +0.08(+0.98%) |
Jan 06, 2010 | 8.299 | 8.299 | 8.144 | 8.195 | 9,953,061 | -0.08(-0.97%) |
Jan 05, 2010 | 8.362 | 8.391 | 8.207 | 8.276 | 7,360,342 | -0.06(-0.76%) |
Jan 04, 2010 | 8.379 | 8.413 | 8.327 | 8.339 | 3,899,822 | +0.01(+0.07%) |
Dec 31, 2009 | 8.402 | 8.333 | 8.333 | 8.333 | 5,417,558 | -0.10(-1.23%) |
Dec 30, 2009 | 8.436 | 8.494 | 8.408 | 8.436 | 3,012,406 | -0.04(-0.47%) |
Dec 29, 2009 | 8.505 | 8.540 | 8.465 | 8.477 | 2,969,657 | -0.03(-0.34%) |
Dec 28, 2009 | 8.511 | 8.511 | 8.454 | 8.505 | 3,248,536 | +0.02(+0.27%) |
Dec 24, 2009 | 8.454 | 8.494 | 8.436 | 8.482 | 2,172,111 | +0.04(+0.48%) |
Dec 23, 2009 | 8.448 | 8.477 | 8.408 | 8.442 | 6,353,804 | +0.00(+0.00%) |
Dec 22, 2009 | 8.442 | 8.471 | 8.396 | 8.442 | 5,173,203 | +0.03(+0.34%) |
Dec 21, 2009 | 8.413 | 8.454 | 8.322 | 8.413 | 7,739,994 | +0.06(+0.69%) |
Dec 18, 2009 | 8.350 | 8.425 | 8.281 | 8.356 | 9,507,153 | +0.05(+0.62%) |
Dec 17, 2009 | 8.345 | 8.399 | 8.276 | 8.304 | 5,424,064 | -0.04(-0.48%) |
Dec 16, 2009 | 8.350 | 8.408 | 8.316 | 8.345 | 8,030,894 | +0.00(+0.00%) |
Dec 15, 2009 | 8.379 | 8.385 | 8.299 | 8.345 | 5,654,445 | -0.02(-0.27%) |
Dec 14, 2009 | 8.379 | 8.396 | 8.350 | 8.368 | 5,360,602 | +0.07(+0.83%) |
Dec 11, 2009 | 8.080 | 8.327 | 8.029 | 8.299 | 8,745,191 | +0.26(+3.21%) |
Dec 10, 2009 | 8.029 | 8.121 | 8.006 | 8.040 | 8,041,640 | +0.06(+0.79%) |
Dec 09, 2009 | 7.977 | 8.006 | 7.913 | 7.977 | 4,488,250 | +0.01(+0.07%) |
Dec 08, 2009 | 7.954 | 8.011 | 7.868 | 7.971 | 4,553,747 | +0.00(+0.00%) |
Dec 07, 2009 | 7.891 | 8.029 | 7.891 | 7.971 | 4,911,134 | +0.06(+0.80%) |
Dec 04, 2009 | 7.983 | 8.029 | 7.787 | 7.908 | 11,421,749 | -0.02(-0.22%) |
Dec 03, 2009 | 7.828 | 7.971 | 7.810 | 7.925 | 7,456,734 | +0.13(+1.62%) |
Dec 02, 2009 | 7.753 | 7.822 | 7.713 | 7.799 | 5,780,300 | +0.06(+0.82%) |
Dec 01, 2009 | 7.678 | 7.753 | 7.655 | 7.736 | 4,531,176 | +0.11(+1.51%) |
Nov 30, 2009 | 7.472 | 7.622 | 7.431 | 7.621 | 6,387,124 | +0.18(+2.39%) |
Nov 27, 2009 | 7.431 | 7.535 | 7.380 | 7.443 | 1,746,969 | -0.13(-1.74%) |
Nov 25, 2009 | 7.500 | 7.581 | 7.466 | 7.575 | 4,592,060 | +0.09(+1.23%) |
Nov 24, 2009 | 7.449 | 7.523 | 7.420 | 7.483 | 5,543,383 | +0.03(+0.39%) |
Nov 23, 2009 | 7.408 | 7.466 | 7.385 | 7.454 | 5,876,551 | +0.12(+1.64%) |
Nov 20, 2009 | 7.288 | 7.351 | 7.259 | 7.334 | 7,183,653 | +0.02(+0.31%) |
Nov 19, 2009 | 7.380 | 7.385 | 7.207 | 7.311 | 11,503,048 | -0.07(-0.93%) |
Nov 18, 2009 | 7.397 | 7.449 | 7.317 | 7.380 | 5,260,992 | -0.02(-0.23%) |
Nov 17, 2009 | 7.403 | 7.466 | 7.363 | 7.397 | 3,692,089 | +0.01(+0.08%) |
Nov 16, 2009 | 7.294 | 7.414 | 7.242 | 7.391 | 6,157,935 | +0.14(+1.90%) |
Nov 13, 2009 | 7.184 | 7.305 | 7.162 | 7.253 | 6,202,047 | +0.10(+1.45%) |
Nov 12, 2009 | 7.219 | 7.288 | 7.139 | 7.150 | 7,097,364 | -0.21(-2.89%) |
Nov 11, 2009 | 7.466 | 7.466 | 7.322 | 7.363 | 7,038,499 | -0.07(-0.93%) |
Nov 10, 2009 | 7.397 | 7.460 | 7.380 | 7.431 | 5,223,525 | +0.03(+0.39%) |
Nov 09, 2009 | 7.357 | 7.408 | 7.317 | 7.403 | 4,883,220 | +0.09(+1.18%) |
Nov 06, 2009 | 7.294 | 7.328 | 7.248 | 7.317 | 4,139,594 | +0.00(+0.00%) |
Nov 05, 2009 | 7.265 | 7.328 | 7.259 | 7.317 | 3,961,843 | +0.09(+1.27%) |
Nov 04, 2009 | 7.196 | 7.328 | 7.173 | 7.225 | 7,358,104 | +0.06(+0.80%) |
Nov 03, 2009 | 7.196 | 7.225 | 7.104 | 7.167 | 8,816,811 | -0.03(-0.48%) |
Nov 02, 2009 | 7.259 | 7.357 | 7.121 | 7.202 | 8,281,367 | -0.03(-0.48%) |
Oct 30, 2009 | 7.202 | 7.322 | 7.184 | 7.236 | 10,928,666 | +0.01(+0.08%) |
Oct 29, 2009 | 7.265 | 7.282 | 7.150 | 7.230 | 10,084,476 | -0.01(-0.08%) |
Oct 28, 2009 | 7.265 | 7.328 | 7.202 | 7.236 | 8,813,457 | -0.06(-0.87%) |
Oct 27, 2009 | 7.317 | 7.374 | 7.265 | 7.299 | 6,504,840 | +0.01(+0.08%) |
Oct 26, 2009 | 7.403 | 7.472 | 7.219 | 7.294 | 5,684,700 | -0.09(-1.17%) |
Oct 23, 2009 | 7.397 | 7.414 | 7.334 | 7.380 | 5,906,194 | -0.09(-1.15%) |
Oct 22, 2009 | 7.328 | 7.483 | 7.311 | 7.466 | 6,538,707 | +0.12(+1.64%) |
Oct 21, 2009 | 7.426 | 7.489 | 7.345 | 7.345 | 6,270,128 | -0.08(-1.08%) |
Oct 20, 2009 | 7.414 | 7.449 | 7.391 | 7.426 | 4,506,586 | -0.09(-1.22%) |
Oct 19, 2009 | 7.431 | 7.564 | 7.380 | 7.518 | 9,635,112 | +0.09(+1.16%) |
Oct 16, 2009 | 7.317 | 7.466 | 7.288 | 7.431 | 5,006,976 | +0.05(+0.70%) |
Oct 15, 2009 | 7.317 | 7.385 | 7.259 | 7.380 | 5,996,998 | +0.07(+0.94%) |
Oct 14, 2009 | 7.305 | 7.362 | 7.225 | 7.311 | 5,749,476 | +0.03(+0.39%) |
Oct 13, 2009 | 7.351 | 7.351 | 7.248 | 7.282 | 4,951,876 | -0.05(-0.70%) |
Oct 12, 2009 | 7.340 | 7.357 | 7.236 | 7.334 | 4,485,835 | +0.06(+0.79%) |
Oct 09, 2009 | 7.202 | 7.288 | 7.179 | 7.276 | 4,484,282 | +0.08(+1.12%) |
Oct 08, 2009 | 7.098 | 7.230 | 7.093 | 7.196 | 6,444,356 | +0.10(+1.46%) |
Oct 07, 2009 | 7.116 | 7.162 | 7.070 | 7.093 | 5,115,850 | -0.02(-0.24%) |
Oct 06, 2009 | 7.087 | 7.156 | 7.041 | 7.110 | 6,837,080 | +0.01(+0.16%) |
Oct 05, 2009 | 7.047 | 7.121 | 6.961 | 7.098 | 5,380,982 | +0.08(+1.15%) |
Oct 02, 2009 | 7.006 | 7.052 | 6.949 | 7.018 | 5,661,308 | -0.04(-0.57%) |
Oct 01, 2009 | 7.110 | 7.173 | 7.029 | 7.058 | 8,798,937 | -0.08(-1.13%) |
Sep 30, 2009 | 7.230 | 7.259 | 7.093 | 7.139 | 10,626,677 | -0.10(-1.35%) |
Sep 29, 2009 | 7.179 | 7.248 | 7.150 | 7.236 | 6,305,379 | +0.08(+1.13%) |
Sep 28, 2009 | 7.047 | 7.190 | 7.041 | 7.156 | 3,823,006 | +0.12(+1.71%) |
Sep 25, 2009 | 7.029 | 7.070 | 6.989 | 7.035 | 5,248,589 | -0.01(-0.08%) |
Sep 24, 2009 | 7.121 | 7.173 | 7.024 | 7.041 | 5,206,646 | -0.07(-0.97%) |
Sep 23, 2009 | 7.173 | 7.219 | 7.098 | 7.110 | 6,848,191 | -0.06(-0.80%) |
Sep 22, 2009 | 7.179 | 7.230 | 7.104 | 7.167 | 6,216,833 | -0.01(-0.16%) |
Sep 21, 2009 | 7.162 | 7.236 | 7.093 | 7.179 | 4,868,385 | +0.01(+0.08%) |
Sep 18, 2009 | 7.190 | 7.230 | 7.133 | 7.173 | 12,430,613 | +0.00(+0.00%) |
Sep 17, 2009 | 7.322 | 7.351 | 7.139 | 7.173 | 13,502,559 | -0.04(-0.55%) |
Sep 16, 2009 | 7.322 | 7.345 | 7.190 | 7.213 | 8,599,879 | -0.08(-1.03%) |
Sep 15, 2009 | 7.230 | 7.305 | 7.144 | 7.288 | 8,699,191 | +0.09(+1.28%) |
Sep 14, 2009 | 7.271 | 7.271 | 7.098 | 7.196 | 12,634,517 | +0.05(+0.64%) |
Sep 11, 2009 | 6.989 | 7.225 | 6.961 | 7.150 | 47,918,680 | +0.18(+2.64%) |
Sep 10, 2009 | 6.874 | 7.104 | 6.840 | 6.966 | 11,450,206 | -0.05(-0.66%) |
Sep 09, 2009 | 6.983 | 7.075 | 6.949 | 7.012 | 9,708,952 | +0.05(+0.66%) |
Sep 08, 2009 | 6.983 | 6.989 | 6.903 | 6.966 | 4,515,100 | +0.03(+0.50%) |
Sep 04, 2009 | 6.978 | 6.995 | 6.880 | 6.932 | 6,187,744 | -0.03(-0.41%) |
Sep 03, 2009 | 7.001 | 7.012 | 6.886 | 6.961 | 5,778,217 | -0.03(-0.41%) |
Sep 02, 2009 | 7.035 | 7.070 | 6.972 | 6.989 | 4,679,988 | -0.09(-1.22%) |
Sep 01, 2009 | 7.104 | 7.179 | 7.024 | 7.075 | 6,442,329 | -0.05(-0.65%) |
Aug 31, 2009 | 7.219 | 7.225 | 7.075 | 7.121 | 4,642,351 | -0.10(-1.35%) |
Aug 28, 2009 | 7.380 | 7.380 | 7.116 | 7.219 | 7,445,583 | -0.10(-1.41%) |
Aug 27, 2009 | 7.397 | 7.403 | 7.282 | 7.322 | 4,092,878 | -0.05(-0.62%) |
Aug 26, 2009 | 7.340 | 7.380 | 7.253 | 7.368 | 5,785,227 | +0.03(+0.47%) |
Aug 25, 2009 | 7.397 | 7.431 | 7.328 | 7.334 | 3,071,229 | -0.02(-0.31%) |
Aug 24, 2009 | 7.351 | 7.397 | 7.294 | 7.357 | 4,857,415 | +0.01(+0.08%) |
Aug 21, 2009 | 7.282 | 7.397 | 7.259 | 7.351 | 4,847,255 | +0.07(+1.03%) |
Aug 20, 2009 | 7.230 | 7.294 | 7.173 | 7.276 | 4,407,211 | +0.06(+0.80%) |
Aug 19, 2009 | 7.156 | 7.265 | 7.156 | 7.219 | 3,335,299 | +0.02(+0.24%) |
Aug 18, 2009 | 7.167 | 7.230 | 7.144 | 7.202 | 6,540,889 | +0.09(+1.28%) |
Aug 17, 2009 | 7.070 | 7.253 | 7.047 | 7.111 | 5,931,834 | -0.06(-0.79%) |
Aug 14, 2009 | 7.121 | 7.179 | 7.098 | 7.167 | 4,345,353 | +0.05(+0.65%) |
Aug 13, 2009 | 7.127 | 7.136 | 7.024 | 7.121 | 6,133,462 | +0.03(+0.49%) |
Aug 12, 2009 | 7.081 | 7.162 | 7.035 | 7.087 | 5,528,753 | -0.10(-1.44%) |
Aug 11, 2009 | 7.133 | 7.248 | 7.093 | 7.190 | 6,712,923 | +0.05(+0.64%) |
Aug 10, 2009 | 7.075 | 7.156 | 7.041 | 7.144 | 3,241,630 | +0.06(+0.81%) |
Aug 07, 2009 | 7.001 | 7.144 | 6.989 | 7.087 | 3,679,019 | +0.12(+1.73%) |
Aug 06, 2009 | 6.949 | 7.012 | 6.915 | 6.966 | 3,815,670 | +0.03(+0.50%) |
Aug 05, 2009 | 6.932 | 7.058 | 6.880 | 6.932 | 5,287,851 | +0.02(+0.33%) |
Aug 04, 2009 | 6.972 | 7.064 | 6.897 | 6.909 | 9,179,184 | -0.07(-0.99%) |