Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 8.463 | 8.523 | 8.463 | 8.474 | 135,320 | -0.10(-1.13%) |
Nov 29, 2010 | 8.581 | 8.594 | 8.484 | 8.570 | 194,937 | -0.06(-0.71%) |
Nov 26, 2010 | 8.584 | 8.656 | 8.584 | 8.632 | 805,433 | -0.05(-0.56%) |
Nov 24, 2010 | 8.597 | 8.680 | 8.680 | 8.680 | 288,036 | +0.16(+1.82%) |
Nov 23, 2010 | 8.572 | 8.592 | 8.479 | 8.525 | 246,544 | -0.15(-1.71%) |
Nov 22, 2010 | 8.610 | 8.673 | 8.578 | 8.673 | 273,878 | +0.05(+0.56%) |
Nov 19, 2010 | 8.565 | 8.636 | 8.565 | 8.625 | 327,429 | +0.03(+0.38%) |
Nov 18, 2010 | 8.557 | 8.631 | 8.557 | 8.592 | 184,474 | +0.16(+1.86%) |
Nov 17, 2010 | 8.427 | 8.488 | 8.414 | 8.435 | 98,627 | -0.01(-0.07%) |
Nov 16, 2010 | 8.540 | 8.543 | 8.405 | 8.441 | 1,139,031 | -0.23(-2.64%) |
Nov 15, 2010 | 8.670 | 8.670 | 8.589 | 8.670 | 783,164 | +0.07(+0.77%) |
Nov 12, 2010 | 8.645 | 8.712 | 8.554 | 8.604 | 238,596 | -0.13(-1.44%) |
Nov 11, 2010 | 8.720 | 8.745 | 8.619 | 8.730 | 390,229 | -0.14(-1.53%) |
Nov 10, 2010 | 8.832 | 8.876 | 8.780 | 8.865 | 293,973 | +0.04(+0.40%) |
Nov 09, 2010 | 8.889 | 8.936 | 8.799 | 8.830 | 466,260 | -0.04(-0.43%) |
Nov 08, 2010 | 8.820 | 8.880 | 8.820 | 8.868 | 304,287 | -0.00(-0.03%) |
Nov 05, 2010 | 8.839 | 8.873 | 8.823 | 8.871 | 293,108 | +0.02(+0.25%) |
Nov 04, 2010 | 8.839 | 8.867 | 8.795 | 8.849 | 352,281 | +0.14(+1.60%) |
Nov 03, 2010 | 8.691 | 8.713 | 8.610 | 8.710 | 197,561 | +0.03(+0.37%) |
Nov 02, 2010 | 8.653 | 8.692 | 8.648 | 8.678 | 300,020 | +0.08(+0.90%) |
Nov 01, 2010 | 8.644 | 8.667 | 8.554 | 8.600 | 122,887 | +0.00(+0.03%) |
Oct 29, 2010 | 8.616 | 8.636 | 8.592 | 8.597 | 354,545 | -0.02(-0.20%) |
Oct 28, 2010 | 8.654 | 8.658 | 8.557 | 8.614 | 442,184 | +0.03(+0.39%) |
Oct 27, 2010 | 8.531 | 8.592 | 8.507 | 8.581 | 199,272 | +0.00(+0.05%) |
Oct 25, 2010 | 8.603 | 8.638 | 8.576 | 8.576 | 159,968 | +0.02(+0.26%) |
Oct 22, 2010 | 8.521 | 8.560 | 8.512 | 8.554 | 229,087 | +0.07(+0.86%) |
Oct 21, 2010 | 8.526 | 8.560 | 8.437 | 8.481 | 268,016 | +0.00(+0.00%) |
Oct 20, 2010 | 8.441 | 8.529 | 8.427 | 8.481 | 162,061 | +0.09(+1.05%) |
Oct 19, 2010 | 8.397 | 8.466 | 8.339 | 8.393 | 284,444 | -0.17(-1.94%) |
Oct 18, 2010 | 8.512 | 8.559 | 8.499 | 8.559 | 165,503 | +0.04(+0.50%) |
Oct 15, 2010 | 8.469 | 8.516 | 8.431 | 8.516 | 221,003 | +0.13(+1.52%) |
Oct 14, 2010 | 8.411 | 8.421 | 8.347 | 8.389 | 168,516 | -0.01(-0.16%) |
Oct 13, 2010 | 8.361 | 8.431 | 8.359 | 8.402 | 448,128 | +0.09(+1.02%) |
Oct 12, 2010 | 8.240 | 8.331 | 8.193 | 8.317 | 318,608 | +0.04(+0.53%) |
Oct 11, 2010 | 8.259 | 8.292 | 8.254 | 8.273 | 838,193 | +0.02(+0.25%) |
Oct 08, 2010 | 8.252 | 8.274 | 8.173 | 8.252 | 357,285 | +0.03(+0.37%) |
Oct 07, 2010 | 8.261 | 8.261 | 8.168 | 8.221 | 562,086 | +0.02(+0.20%) |
Oct 06, 2010 | 8.215 | 8.265 | 8.155 | 8.205 | 474,705 | -0.03(-0.41%) |
Oct 05, 2010 | 8.168 | 8.259 | 8.161 | 8.239 | 225,236 | +0.19(+2.31%) |
Oct 04, 2010 | 8.154 | 8.154 | 8.017 | 8.053 | 492,639 | -0.11(-1.40%) |
Oct 01, 2010 | 8.167 | 8.220 | 8.130 | 8.167 | 317,006 | +0.02(+0.20%) |
Sep 30, 2010 | 8.201 | 8.248 | 8.095 | 8.151 | 268,514 | -0.03(-0.37%) |
Sep 29, 2010 | 8.144 | 8.212 | 8.144 | 8.181 | 246,244 | +0.01(+0.18%) |
Sep 28, 2010 | 8.176 | 8.177 | 8.047 | 8.167 | 627,858 | +0.01(+0.13%) |
Sep 27, 2010 | 8.176 | 8.212 | 8.133 | 8.157 | 453,336 | -0.01(-0.09%) |
Sep 24, 2010 | 8.105 | 8.173 | 8.088 | 8.164 | 125,041 | +0.17(+2.13%) |
Sep 23, 2010 | 7.966 | 8.073 | 7.956 | 7.994 | 350,693 | -0.03(-0.42%) |
Sep 22, 2010 | 8.041 | 8.062 | 7.978 | 8.028 | 218,461 | -0.03(-0.33%) |
Sep 21, 2010 | 8.091 | 8.126 | 8.037 | 8.054 | 227,077 | -0.01(-0.18%) |
Sep 20, 2010 | 7.995 | 8.087 | 7.976 | 8.069 | 211,528 | +0.12(+1.51%) |
Sep 17, 2010 | 7.948 | 7.998 | 7.943 | 7.948 | 190,847 | +0.05(+0.61%) |
Sep 15, 2010 | 7.844 | 7.915 | 7.832 | 7.900 | 157,869 | +0.03(+0.35%) |
Sep 14, 2010 | 7.819 | 7.922 | 7.802 | 7.872 | 574,417 | +0.03(+0.43%) |
Sep 13, 2010 | 7.755 | 7.853 | 7.736 | 7.838 | 441,857 | +0.17(+2.18%) |
Sep 10, 2010 | 7.654 | 7.680 | 7.627 | 7.671 | 133,800 | +0.02(+0.21%) |
Sep 09, 2010 | 7.733 | 7.733 | 7.634 | 7.655 | 266,476 | +0.03(+0.44%) |
Sep 08, 2010 | 7.599 | 7.662 | 7.599 | 7.621 | 384,748 | +0.03(+0.37%) |
Sep 07, 2010 | 7.646 | 7.676 | 7.593 | 7.593 | 278,432 | -0.07(-0.92%) |
Sep 03, 2010 | 7.640 | 7.677 | 7.607 | 7.664 | 218,379 | +0.12(+1.63%) |
Sep 02, 2010 | 7.485 | 7.547 | 7.485 | 7.541 | 330,285 | +0.05(+0.63%) |
Sep 01, 2010 | 7.378 | 7.519 | 7.378 | 7.494 | 169,089 | +0.20(+2.80%) |
Aug 31, 2010 | 7.326 | 7.362 | 7.267 | 7.290 | 284,137 | -0.06(-0.80%) |
Aug 30, 2010 | 7.413 | 7.461 | 7.348 | 7.348 | 302,378 | -0.09(-1.18%) |
Aug 27, 2010 | 7.436 | 7.453 | 7.288 | 7.436 | 268,521 | +0.09(+1.18%) |
Aug 26, 2010 | 7.467 | 7.467 | 7.345 | 7.350 | 235,713 | -0.07(-0.89%) |
Aug 25, 2010 | 7.351 | 7.441 | 7.331 | 7.416 | 1,124,267 | +0.02(+0.34%) |
Aug 24, 2010 | 7.444 | 7.463 | 7.382 | 7.391 | 287,545 | -0.12(-1.66%) |
Aug 23, 2010 | 7.620 | 7.634 | 7.516 | 7.516 | 181,761 | -0.08(-1.00%) |
Aug 20, 2010 | 7.585 | 7.611 | 7.547 | 7.592 | 144,188 | -0.02(-0.23%) |
Aug 19, 2010 | 7.658 | 7.705 | 7.580 | 7.610 | 206,661 | -0.08(-0.99%) |
Aug 18, 2010 | 7.630 | 7.720 | 7.630 | 7.686 | 112,144 | +0.04(+0.54%) |
Aug 17, 2010 | 7.632 | 7.708 | 7.623 | 7.645 | 251,057 | +0.07(+0.99%) |
Aug 16, 2010 | 7.527 | 7.599 | 7.527 | 7.570 | 202,285 | +0.03(+0.35%) |
Aug 13, 2010 | 7.543 | 7.604 | 7.543 | 7.543 | 170,752 | -0.04(-0.54%) |
Aug 12, 2010 | 7.557 | 7.602 | 7.510 | 7.585 | 529,135 | -0.10(-1.30%) |
Aug 11, 2010 | 7.762 | 7.762 | 7.659 | 7.684 | 319,692 | -0.23(-2.93%) |
Aug 10, 2010 | 7.931 | 7.961 | 7.874 | 7.916 | 216,218 | -0.09(-1.17%) |
Aug 09, 2010 | 8.006 | 8.039 | 7.976 | 8.010 | 129,880 | +0.01(+0.15%) |
Aug 06, 2010 | 7.998 | 8.000 | 7.899 | 7.998 | 232,932 | -0.01(-0.11%) |
Aug 05, 2010 | 7.988 | 8.016 | 7.956 | 8.007 | 372,731 | -0.02(-0.26%) |
Aug 04, 2010 | 8.011 | 8.039 | 7.962 | 8.028 | 213,587 | +0.02(+0.24%) |
Aug 03, 2010 | 8.051 | 8.051 | 7.988 | 8.009 | 2,999,512 | -0.06(-0.73%) |
Aug 02, 2010 | 7.991 | 8.089 | 7.959 | 8.067 | 3,574,365 | +0.17(+2.16%) |
Jul 30, 2010 | 7.897 | 7.916 | 7.796 | 7.897 | 558,255 | -0.02(-0.28%) |
Jul 29, 2010 | 8.026 | 8.031 | 7.855 | 7.919 | 199,061 | -0.04(-0.52%) |
Jul 28, 2010 | 7.987 | 8.038 | 7.943 | 7.960 | 221,937 | -0.05(-0.62%) |
Jul 27, 2010 | 8.044 | 8.044 | 7.985 | 8.010 | 376,200 | -0.01(-0.15%) |
Jul 26, 2010 | 7.976 | 8.022 | 7.931 | 8.022 | 123,807 | +0.07(+0.87%) |
Jul 23, 2010 | 7.868 | 7.966 | 7.868 | 7.953 | 104,319 | +0.04(+0.52%) |
Jul 22, 2010 | 7.816 | 7.932 | 7.816 | 7.912 | 223,014 | +0.21(+2.68%) |
Jul 21, 2010 | 7.874 | 7.874 | 7.694 | 7.705 | 182,585 | -0.11(-1.43%) |
Jul 20, 2010 | 7.646 | 7.817 | 7.593 | 7.816 | 278,084 | +0.05(+0.68%) |
Jul 19, 2010 | 7.728 | 7.781 | 7.677 | 7.764 | 202,285 | +0.09(+1.22%) |
Jul 16, 2010 | 7.670 | 7.846 | 7.665 | 7.670 | 615,718 | -0.26(-3.26%) |
Jul 15, 2010 | 7.909 | 7.937 | 7.808 | 7.928 | 895,861 | +0.02(+0.30%) |
Jul 14, 2010 | 7.866 | 7.959 | 7.857 | 7.904 | 1,574,365 | +0.06(+0.79%) |
Jul 13, 2010 | 7.790 | 7.865 | 7.759 | 7.843 | 367,107 | +0.11(+1.37%) |
Jul 12, 2010 | 7.674 | 7.752 | 7.673 | 7.737 | 112,301 | +0.04(+0.55%) |
Jul 09, 2010 | 7.695 | 7.695 | 7.617 | 7.695 | 85,901 | +0.06(+0.79%) |
Jul 08, 2010 | 7.646 | 7.665 | 7.564 | 7.634 | 440,930 | +0.04(+0.48%) |
Jul 07, 2010 | 7.400 | 7.608 | 7.388 | 7.598 | 187,616 | +0.25(+3.35%) |
Jul 06, 2010 | 7.460 | 7.476 | 7.303 | 7.351 | 418,388 | +0.06(+0.80%) |
Jul 02, 2010 | 7.293 | 7.335 | 7.224 | 7.293 | 212,114 | +0.00(+0.06%) |
Jul 01, 2010 | 7.318 | 7.334 | 7.174 | 7.288 | 845,037 | -0.01(-0.10%) |
Jun 30, 2010 | 7.410 | 7.443 | 7.276 | 7.296 | 631,429 | -0.10(-1.34%) |
Jun 29, 2010 | 7.599 | 7.599 | 7.345 | 7.395 | 1,289,055 | -0.32(-4.16%) |
Jun 25, 2010 | 7.715 | 7.769 | 7.664 | 7.715 | 381,367 | -0.04(-0.49%) |
Jun 24, 2010 | 7.830 | 7.872 | 7.743 | 7.753 | 631,443 | -0.12(-1.47%) |
Jun 23, 2010 | 7.881 | 7.940 | 7.816 | 7.869 | 587,825 | -0.04(-0.50%) |
Jun 22, 2010 | 8.019 | 8.054 | 7.900 | 7.909 | 245,808 | -0.09(-1.18%) |
Jun 21, 2010 | 8.138 | 8.138 | 7.969 | 8.003 | 136,942 | -0.04(-0.46%) |
Jun 18, 2010 | 8.039 | 8.061 | 8.010 | 8.039 | 155,797 | +0.00(+0.00%) |
Jun 17, 2010 | 8.026 | 8.047 | 7.954 | 8.039 | 232,762 | +0.04(+0.44%) |
Jun 16, 2010 | 7.947 | 8.032 | 7.925 | 8.004 | 473,458 | +0.03(+0.42%) |
Jun 15, 2010 | 7.826 | 7.986 | 7.807 | 7.971 | 194,464 | +0.24(+3.04%) |
Jun 14, 2010 | 7.813 | 7.858 | 7.732 | 7.735 | 1,251,527 | -0.02(-0.26%) |
Jun 11, 2010 | 7.648 | 7.756 | 7.601 | 7.756 | 151,344 | +0.08(+1.00%) |
Jun 10, 2010 | 7.589 | 7.687 | 7.573 | 7.679 | 166,118 | +0.20(+2.61%) |
Jun 09, 2010 | 7.588 | 7.649 | 7.456 | 7.484 | 317,996 | -0.07(-0.93%) |
Jun 08, 2010 | 7.550 | 7.554 | 7.428 | 7.554 | 249,711 | +0.05(+0.64%) |
Jun 07, 2010 | 7.664 | 7.690 | 7.501 | 7.506 | 285,998 | -0.17(-2.17%) |
Jun 04, 2010 | 7.672 | 7.846 | 7.631 | 7.672 | 173,608 | -0.26(-3.32%) |
Jun 03, 2010 | 7.890 | 7.940 | 7.855 | 7.936 | 193,999 | +0.10(+1.21%) |
Jun 02, 2010 | 7.707 | 7.854 | 7.671 | 7.841 | 300,937 | +0.15(+1.96%) |
Jun 01, 2010 | 7.680 | 7.839 | 7.680 | 7.690 | 1,185,664 | -0.08(-1.05%) |
May 28, 2010 | 7.772 | 7.845 | 7.710 | 7.772 | 262,961 | -0.08(-0.97%) |
May 27, 2010 | 7.707 | 7.848 | 7.703 | 7.848 | 240,272 | +0.29(+3.83%) |
May 26, 2010 | 7.691 | 7.756 | 7.544 | 7.558 | 465,770 | -0.05(-0.60%) |
May 25, 2010 | 7.447 | 7.620 | 7.370 | 7.604 | 1,573,279 | -0.06(-0.77%) |
May 24, 2010 | 7.710 | 7.764 | 7.662 | 7.662 | 267,756 | -0.05(-0.64%) |
May 21, 2010 | 7.512 | 7.761 | 7.493 | 7.712 | 1,039,135 | +0.08(+1.02%) |
May 20, 2010 | 7.626 | 7.779 | 7.599 | 7.634 | 1,232,040 | -0.29(-3.65%) |
May 19, 2010 | 7.931 | 8.014 | 7.857 | 7.924 | 773,472 | -0.07(-0.91%) |
May 18, 2010 | 8.168 | 8.183 | 7.950 | 7.997 | 253,966 | -0.11(-1.37%) |
May 17, 2010 | 8.117 | 8.161 | 7.962 | 8.108 | 483,903 | -0.01(-0.09%) |
May 14, 2010 | 8.115 | 8.237 | 8.020 | 8.115 | 418,573 | -0.16(-1.91%) |
May 13, 2010 | 8.379 | 8.430 | 8.273 | 8.273 | 374,413 | -0.11(-1.36%) |
May 12, 2010 | 8.177 | 8.399 | 8.177 | 8.387 | 256,798 | +0.15(+1.86%) |
May 11, 2010 | 8.320 | 8.349 | 8.221 | 8.234 | 383,305 | -0.08(-0.95%) |
May 10, 2010 | 8.270 | 8.314 | 8.243 | 8.313 | 776,639 | +0.42(+5.32%) |
May 07, 2010 | 7.960 | 8.146 | 7.748 | 7.893 | 1,756,929 | -0.15(-1.85%) |
May 06, 2010 | 8.327 | 8.624 | 7.895 | 8.042 | 1,169,788 | -0.31(-3.66%) |
May 05, 2010 | 8.329 | 8.403 | 8.307 | 8.348 | 680,317 | -0.07(-0.83%) |
May 04, 2010 | 8.557 | 8.560 | 8.357 | 8.418 | 881,429 | -0.26(-3.01%) |
May 03, 2010 | 8.605 | 8.710 | 8.605 | 8.680 | 686,097 | +0.08(+0.95%) |
Apr 30, 2010 | 8.769 | 8.769 | 8.585 | 8.598 | 216,845 | -0.15(-1.68%) |
Apr 29, 2010 | 8.712 | 8.748 | 8.671 | 8.745 | 285,102 | +0.09(+1.02%) |
Apr 28, 2010 | 8.697 | 8.703 | 8.576 | 8.656 | 334,583 | +0.01(+0.08%) |
Apr 27, 2010 | 8.813 | 8.817 | 8.626 | 8.649 | 393,648 | -0.20(-2.23%) |
Apr 26, 2010 | 8.862 | 8.877 | 8.823 | 8.846 | 303,899 | +0.00(+0.05%) |
Apr 23, 2010 | 8.801 | 8.842 | 8.762 | 8.842 | 1,078,185 | +0.05(+0.53%) |
Apr 22, 2010 | 8.688 | 8.798 | 8.626 | 8.795 | 305,369 | -0.01(-0.08%) |
Apr 21, 2010 | 8.827 | 8.832 | 8.748 | 8.802 | 319,720 | +0.05(+0.61%) |
Apr 20, 2010 | 8.772 | 8.772 | 8.703 | 8.749 | 529,800 | +0.05(+0.53%) |
Apr 19, 2010 | 8.690 | 8.712 | 8.608 | 8.703 | 422,834 | -0.01(-0.10%) |
Apr 16, 2010 | 8.817 | 8.822 | 8.653 | 8.712 | 583,276 | -0.14(-1.59%) |
Apr 15, 2010 | 8.822 | 8.861 | 8.805 | 8.852 | 460,414 | +0.04(+0.41%) |
Apr 14, 2010 | 8.776 | 8.817 | 8.743 | 8.816 | 463,485 | +0.18(+2.06%) |
Apr 13, 2010 | 8.637 | 8.662 | 8.576 | 8.637 | 1,023,088 | -0.00(-0.02%) |
Apr 12, 2010 | 8.640 | 8.649 | 8.611 | 8.639 | 899,056 | +0.02(+0.28%) |
Apr 09, 2010 | 8.582 | 8.623 | 8.541 | 8.614 | 909,084 | +0.05(+0.60%) |
Apr 08, 2010 | 8.526 | 8.571 | 8.484 | 8.563 | 456,330 | -0.01(-0.09%) |
Apr 07, 2010 | 8.593 | 8.614 | 8.531 | 8.570 | 379,311 | -0.04(-0.51%) |
Apr 06, 2010 | 8.592 | 8.626 | 8.548 | 8.614 | 396,726 | +0.01(+0.14%) |
Apr 05, 2010 | 8.567 | 8.604 | 8.547 | 8.602 | 173,328 | +0.09(+1.06%) |
Apr 01, 2010 | 8.529 | 8.512 | 8.512 | 8.512 | 373,469 | +0.05(+0.64%) |
Mar 31, 2010 | 8.490 | 8.520 | 8.457 | 8.457 | 1,515,439 | -0.06(-0.65%) |
Mar 30, 2010 | 8.494 | 8.528 | 8.453 | 8.513 | 261,716 | +0.04(+0.45%) |
Mar 29, 2010 | 8.481 | 8.513 | 8.459 | 8.475 | 294,405 | +0.02(+0.25%) |
Mar 26, 2010 | 8.487 | 8.508 | 8.400 | 8.454 | 549,527 | +0.01(+0.09%) |
Mar 25, 2010 | 8.479 | 8.545 | 8.446 | 8.446 | 360,487 | +0.04(+0.50%) |
Mar 24, 2010 | 8.450 | 8.450 | 8.403 | 8.403 | 381,185 | -0.07(-0.83%) |
Mar 23, 2010 | 8.371 | 8.475 | 8.371 | 8.474 | 205,832 | +0.11(+1.28%) |
Mar 22, 2010 | 8.298 | 8.406 | 8.262 | 8.367 | 365,398 | +0.05(+0.54%) |
Mar 19, 2010 | 8.446 | 8.446 | 8.303 | 8.322 | 201,153 | -0.07(-0.80%) |
Mar 18, 2010 | 8.392 | 8.398 | 8.357 | 8.389 | 326,635 | -0.01(-0.09%) |
Mar 17, 2010 | 8.343 | 8.434 | 8.343 | 8.396 | 370,337 | +0.05(+0.63%) |
Mar 16, 2010 | 8.317 | 8.352 | 8.269 | 8.343 | 702,424 | +0.07(+0.84%) |
Mar 15, 2010 | 8.232 | 8.283 | 8.222 | 8.274 | 495,600 | -0.04(-0.50%) |
Mar 12, 2010 | 8.342 | 8.342 | 8.291 | 8.316 | 411,555 | +0.01(+0.16%) |
Mar 11, 2010 | 8.254 | 8.303 | 8.224 | 8.303 | 1,019,182 | +0.03(+0.35%) |
Mar 10, 2010 | 8.209 | 8.285 | 8.209 | 8.273 | 323,735 | +0.07(+0.86%) |
Mar 09, 2010 | 8.168 | 8.251 | 8.158 | 8.203 | 255,881 | +0.02(+0.25%) |
Mar 08, 2010 | 8.153 | 8.193 | 8.153 | 8.183 | 216,790 | +0.05(+0.63%) |
Mar 05, 2010 | 8.080 | 8.143 | 8.047 | 8.131 | 264,684 | +0.11(+1.39%) |
Mar 04, 2010 | 8.031 | 8.031 | 7.949 | 8.020 | 427,322 | +0.01(+0.13%) |
Mar 03, 2010 | 8.045 | 8.051 | 7.991 | 8.010 | 214,574 | +0.02(+0.29%) |
Mar 02, 2010 | 8.022 | 8.047 | 7.965 | 7.987 | 216,291 | +0.01(+0.15%) |
Mar 01, 2010 | 7.918 | 7.981 | 7.911 | 7.975 | 1,750,978 | +0.10(+1.21%) |
Feb 26, 2010 | 7.865 | 7.881 | 7.812 | 7.880 | 184,163 | +0.03(+0.41%) |
Feb 25, 2010 | 7.745 | 7.848 | 7.700 | 7.848 | 396,651 | -0.03(-0.43%) |
Feb 24, 2010 | 7.827 | 7.900 | 7.817 | 7.881 | 151,535 | +0.07(+0.84%) |
Feb 23, 2010 | 7.944 | 7.944 | 7.767 | 7.816 | 1,041,167 | -0.10(-1.31%) |
Feb 22, 2010 | 7.933 | 7.946 | 7.902 | 7.919 | 265,963 | +0.01(+0.13%) |
Feb 19, 2010 | 7.887 | 7.947 | 7.864 | 7.909 | 1,311,741 | -0.06(-0.70%) |
Feb 18, 2010 | 7.868 | 7.972 | 7.868 | 7.965 | 241,380 | +0.07(+0.93%) |
Feb 17, 2010 | 7.921 | 7.921 | 7.876 | 7.892 | 285,820 | +0.03(+0.37%) |
Feb 16, 2010 | 7.773 | 7.865 | 7.773 | 7.862 | 772,918 | +0.12(+1.57%) |
Feb 12, 2010 | 7.626 | 7.741 | 7.741 | 7.741 | 738,047 | -0.02(-0.28%) |
Feb 11, 2010 | 7.694 | 7.769 | 7.628 | 7.763 | 728,430 | +0.10(+1.36%) |
Feb 10, 2010 | 7.694 | 7.713 | 7.621 | 7.659 | 1,283,258 | -0.03(-0.41%) |
Feb 09, 2010 | 7.691 | 7.754 | 7.614 | 7.691 | 1,377,406 | +0.10(+1.34%) |
Feb 08, 2010 | 7.656 | 7.680 | 7.589 | 7.589 | 384,099 | -0.03(-0.36%) |
Feb 05, 2010 | 7.572 | 7.634 | 7.484 | 7.617 | 592,811 | +0.03(+0.37%) |
Feb 04, 2010 | 7.750 | 7.775 | 7.589 | 7.589 | 495,264 | -0.23(-2.90%) |
Feb 03, 2010 | 7.800 | 7.843 | 7.775 | 7.816 | 508,172 | +0.02(+0.28%) |
Feb 02, 2010 | 7.748 | 7.820 | 7.703 | 7.794 | 647,833 | +0.08(+1.06%) |
Feb 01, 2010 | 7.694 | 7.725 | 7.671 | 7.712 | 2,826,517 | +0.06(+0.78%) |
Jan 29, 2010 | 7.865 | 7.870 | 7.602 | 7.652 | 855,444 | -0.17(-2.17%) |
Jan 28, 2010 | 7.990 | 8.025 | 7.753 | 7.822 | 981,035 | -0.14(-1.78%) |
Jan 27, 2010 | 7.902 | 7.977 | 7.848 | 7.963 | 418,299 | +0.05(+0.61%) |
Jan 26, 2010 | 7.972 | 8.019 | 7.881 | 7.915 | 442,021 | -0.04(-0.51%) |
Jan 25, 2010 | 7.990 | 8.005 | 7.912 | 7.956 | 278,002 | +0.08(+1.00%) |
Jan 22, 2010 | 8.149 | 8.149 | 7.862 | 7.877 | 605,732 | -0.30(-3.68%) |
Jan 21, 2010 | 8.310 | 8.324 | 8.141 | 8.178 | 504,362 | -0.07(-0.90%) |
Jan 20, 2010 | 8.326 | 8.326 | 8.162 | 8.253 | 566,155 | -0.13(-1.55%) |
Jan 19, 2010 | 8.300 | 8.386 | 8.256 | 8.383 | 587,613 | +0.09(+1.06%) |
Jan 15, 2010 | 8.392 | 8.295 | 8.295 | 8.295 | 258,556 | -0.07(-0.80%) |
Jan 14, 2010 | 8.338 | 8.405 | 8.336 | 8.362 | 559,137 | +0.04(+0.51%) |
Jan 13, 2010 | 8.259 | 8.333 | 8.197 | 8.320 | 326,122 | +0.11(+1.28%) |
Jan 12, 2010 | 8.291 | 8.305 | 8.190 | 8.215 | 706,111 | -0.11(-1.33%) |
Jan 11, 2010 | 8.405 | 8.405 | 8.270 | 8.325 | 429,900 | -0.03(-0.32%) |
Jan 08, 2010 | 8.279 | 8.352 | 8.271 | 8.352 | 483,239 | +0.07(+0.81%) |
Jan 07, 2010 | 8.329 | 8.329 | 8.250 | 8.285 | 390,084 | -0.02(-0.26%) |
Jan 06, 2010 | 8.379 | 8.381 | 8.307 | 8.307 | 426,070 | -0.06(-0.72%) |
Jan 05, 2010 | 8.390 | 8.390 | 8.313 | 8.367 | 448,670 | +0.01(+0.18%) |
Jan 04, 2010 | 8.308 | 8.376 | 8.298 | 8.352 | 838,727 | +0.16(+2.00%) |
Dec 31, 2009 | 8.264 | 8.188 | 8.188 | 8.188 | 197,679 | -0.09(-1.04%) |
Dec 30, 2009 | 8.206 | 8.275 | 8.206 | 8.275 | 147,876 | +0.03(+0.41%) |
Dec 29, 2009 | 8.241 | 8.259 | 8.225 | 8.241 | 278,207 | -0.01(-0.11%) |
Dec 28, 2009 | 8.275 | 8.275 | 8.207 | 8.250 | 262,564 | +0.01(+0.16%) |
Dec 24, 2009 | 8.123 | 8.238 | 8.123 | 8.237 | 1,267,342 | +0.08(+0.99%) |
Dec 23, 2009 | 8.153 | 8.158 | 8.121 | 8.156 | 300,020 | +0.03(+0.41%) |
Dec 22, 2009 | 8.105 | 8.126 | 8.086 | 8.123 | 291,443 | +0.06(+0.76%) |
Dec 21, 2009 | 8.050 | 8.093 | 8.026 | 8.061 | 601,409 | +0.05(+0.64%) |
Dec 18, 2009 | 7.940 | 8.013 | 7.940 | 8.010 | 270,444 | +0.14(+1.75%) |
Dec 17, 2009 | 7.962 | 7.962 | 7.873 | 7.873 | 441,987 | -0.13(-1.64%) |
Dec 16, 2009 | 7.985 | 8.041 | 7.985 | 8.004 | 502,747 | +0.05(+0.62%) |
Dec 15, 2009 | 7.988 | 8.014 | 7.939 | 7.955 | 962,430 | -0.04(-0.46%) |
Dec 14, 2009 | 8.001 | 8.013 | 7.991 | 7.991 | 223,548 | +0.05(+0.63%) |
Dec 11, 2009 | 7.982 | 8.000 | 7.911 | 7.941 | 177,671 | -0.02(-0.29%) |
Dec 10, 2009 | 7.933 | 7.992 | 7.933 | 7.965 | 301,840 | +0.05(+0.61%) |
Dec 09, 2009 | 7.886 | 7.925 | 7.822 | 7.917 | 425,365 | +0.06(+0.70%) |
Dec 08, 2009 | 7.895 | 7.903 | 7.836 | 7.861 | 367,587 | -0.06(-0.73%) |
Dec 07, 2009 | 7.943 | 7.968 | 7.900 | 7.919 | 261,353 | -0.01(-0.07%) |
Dec 04, 2009 | 7.938 | 8.008 | 7.853 | 7.925 | 181,262 | +0.05(+0.69%) |
Dec 03, 2009 | 7.912 | 7.953 | 7.858 | 7.871 | 361,328 | +0.01(+0.09%) |
Dec 02, 2009 | 7.903 | 7.939 | 7.861 | 7.864 | 179,942 | -0.04(-0.46%) |