Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.44 | 10.44 | 10.44 | 10.44 | 12,908 | -0.02(-0.22%) |
Mar 30, 2010 | 10.41 | 10.46 | 10.41 | 10.46 | 68,113 | +0.05(+0.50%) |
Mar 29, 2010 | 10.42 | 10.44 | 10.41 | 10.41 | 3,442 | -0.02(-0.17%) |
Mar 26, 2010 | 10.43 | 10.43 | 10.43 | 10.43 | 1,760 | +0.04(+0.36%) |
Mar 25, 2010 | 10.48 | 10.48 | 10.39 | 10.39 | 16,517 | -0.01(-0.05%) |
Mar 24, 2010 | 10.43 | 10.43 | 10.39 | 10.39 | 30,991 | -0.06(-0.53%) |
Mar 23, 2010 | 10.41 | 10.45 | 10.40 | 10.45 | 17,640 | +0.06(+0.54%) |
Mar 22, 2010 | 10.32 | 10.40 | 10.32 | 10.39 | 7,873 | +0.07(+0.67%) |
Mar 19, 2010 | 10.40 | 10.40 | 10.32 | 10.33 | 76,728 | -0.04(-0.40%) |
Mar 18, 2010 | 10.36 | 10.37 | 10.35 | 10.37 | 7,771 | +0.02(+0.16%) |
Mar 17, 2010 | 10.38 | 10.39 | 10.35 | 10.35 | 7,343 | +0.04(+0.42%) |
Mar 16, 2010 | 10.25 | 10.31 | 10.25 | 10.31 | 37,910 | +0.10(+0.96%) |
Mar 15, 2010 | 10.20 | 10.21 | 10.20 | 10.21 | 45,776 | -0.01(-0.14%) |
Mar 12, 2010 | 10.24 | 10.24 | 10.21 | 10.22 | 97,249 | +0.00(+0.00%) |
Mar 11, 2010 | 10.18 | 10.22 | 10.15 | 10.22 | 24,658 | +0.03(+0.27%) |
Mar 10, 2010 | 10.17 | 10.20 | 10.17 | 10.20 | 12,969 | +0.04(+0.35%) |
Mar 09, 2010 | 10.17 | 10.20 | 10.16 | 10.16 | 8,832 | -0.01(-0.10%) |
Mar 08, 2010 | 10.17 | 10.17 | 10.15 | 10.17 | 14,757 | +0.01(+0.13%) |
Mar 05, 2010 | 10.09 | 10.16 | 10.08 | 10.16 | 11,358 | +0.15(+1.50%) |
Mar 04, 2010 | 10.03 | 10.04 | 10.00 | 10.01 | 10,258 | +0.01(+0.05%) |
Mar 03, 2010 | 10.05 | 10.05 | 9.985 | 10.00 | 156,560 | -0.01(-0.08%) |
Mar 02, 2010 | 10.03 | 10.03 | 9.998 | 10.01 | 19,821 | +0.04(+0.41%) |
Mar 01, 2010 | 9.975 | 9.980 | 9.965 | 9.969 | 6,274 | +0.06(+0.61%) |
Feb 26, 2010 | 9.878 | 9.909 | 9.858 | 9.909 | 4,714 | +0.07(+0.73%) |
Feb 25, 2010 | 9.743 | 9.836 | 9.743 | 9.836 | 34,142 | -0.04(-0.40%) |
Feb 24, 2010 | 9.827 | 9.898 | 9.827 | 9.875 | 33,286 | +0.03(+0.34%) |
Feb 23, 2010 | 9.873 | 9.901 | 9.817 | 9.842 | 38,322 | -0.07(-0.71%) |
Feb 22, 2010 | 9.924 | 9.942 | 9.898 | 9.913 | 62,124 | -0.01(-0.06%) |
Feb 19, 2010 | 9.863 | 9.934 | 9.842 | 9.919 | 107,169 | +0.02(+0.21%) |
Feb 18, 2010 | 9.837 | 9.898 | 9.837 | 9.898 | 12,584 | +0.07(+0.74%) |
Feb 17, 2010 | 9.817 | 9.845 | 9.809 | 9.825 | 11,307 | +0.06(+0.63%) |
Feb 16, 2010 | 9.695 | 9.766 | 9.693 | 9.764 | 9,138 | +0.11(+1.14%) |
Feb 12, 2010 | 9.537 | 9.654 | 9.654 | 9.654 | 80,150 | -0.01(-0.08%) |
Feb 11, 2010 | 9.562 | 9.662 | 9.539 | 9.662 | 8,863 | +0.10(+1.01%) |
Feb 10, 2010 | 9.590 | 9.611 | 9.506 | 9.565 | 26,767 | -0.01(-0.11%) |
Feb 09, 2010 | 9.565 | 9.651 | 9.529 | 9.575 | 35,820 | +0.07(+0.75%) |
Feb 08, 2010 | 9.562 | 9.570 | 9.504 | 9.504 | 33,706 | -0.05(-0.51%) |
Feb 05, 2010 | 9.527 | 9.552 | 9.382 | 9.552 | 20,265 | +0.02(+0.20%) |
Feb 04, 2010 | 9.702 | 9.746 | 9.533 | 9.533 | 188,235 | -0.28(-2.84%) |
Feb 03, 2010 | 9.830 | 9.832 | 9.795 | 9.812 | 13,818 | -0.05(-0.52%) |
Feb 02, 2010 | 9.746 | 9.863 | 9.741 | 9.863 | 9,099 | +0.13(+1.33%) |
Feb 01, 2010 | 9.690 | 9.733 | 9.690 | 9.733 | 30,633 | +0.08(+0.82%) |
Jan 29, 2010 | 9.713 | 9.771 | 9.629 | 9.654 | 24,815 | -0.05(-0.48%) |
Jan 28, 2010 | 9.779 | 9.779 | 9.665 | 9.700 | 40,475 | -0.10(-1.03%) |
Jan 27, 2010 | 9.784 | 9.802 | 9.573 | 9.801 | 35,211 | +0.01(+0.15%) |
Jan 26, 2010 | 9.735 | 9.839 | 9.735 | 9.786 | 102,902 | +0.01(+0.08%) |
Jan 25, 2010 | 9.817 | 9.822 | 9.779 | 9.779 | 45,080 | +0.03(+0.28%) |
Jan 22, 2010 | 9.916 | 9.920 | 9.751 | 9.751 | 54,498 | -0.19(-1.91%) |
Jan 21, 2010 | 10.14 | 10.14 | 9.934 | 9.942 | 14,863 | -0.15(-1.49%) |
Jan 20, 2010 | 10.13 | 10.13 | 10.04 | 10.09 | 15,138 | -0.10(-1.02%) |
Jan 19, 2010 | 10.05 | 10.20 | 10.05 | 10.20 | 77,577 | +0.12(+1.16%) |
Jan 15, 2010 | 10.33 | 10.08 | 10.08 | 10.08 | 71,506 | -0.10(-0.95%) |
Jan 14, 2010 | 10.17 | 10.18 | 10.15 | 10.18 | 16,081 | +0.02(+0.15%) |
Jan 13, 2010 | 10.11 | 10.16 | 10.11 | 10.16 | 7,527 | +0.08(+0.81%) |
Jan 12, 2010 | 10.09 | 10.10 | 10.05 | 10.08 | 12,081 | -0.06(-0.63%) |
Jan 11, 2010 | 10.14 | 10.17 | 10.11 | 10.14 | 10,529 | +0.04(+0.43%) |
Jan 08, 2010 | 10.07 | 10.10 | 10.05 | 10.10 | 18,996 | +0.03(+0.25%) |
Jan 07, 2010 | 10.06 | 10.10 | 10.06 | 10.07 | 47,497 | +0.02(+0.18%) |
Jan 06, 2010 | 10.05 | 10.08 | 10.04 | 10.06 | 47,555 | -0.01(-0.05%) |
Jan 05, 2010 | 10.06 | 10.06 | 10.03 | 10.06 | 10,128 | +0.01(+0.08%) |
Jan 04, 2010 | 9.985 | 10.06 | 9.985 | 10.05 | 20,292 | +0.13(+1.36%) |
Dec 31, 2009 | 10.01 | 9.919 | 9.919 | 9.919 | 60,112 | -0.09(-0.86%) |
Dec 30, 2009 | 9.985 | 10.01 | 9.985 | 10.01 | 28,948 | -0.01(-0.08%) |
Dec 29, 2009 | 10.04 | 10.05 | 10.01 | 10.01 | 26,536 | -0.00(-0.02%) |
Dec 28, 2009 | 10.03 | 10.03 | 9.993 | 10.02 | 21,247 | +0.02(+0.15%) |
Dec 24, 2009 | 10.00 | 10.00 | 9.975 | 10.00 | 46,915 | +0.03(+0.33%) |
Dec 23, 2009 | 9.990 | 9.990 | 9.946 | 9.967 | 149,213 | +0.02(+0.23%) |
Dec 22, 2009 | 9.929 | 9.959 | 9.929 | 9.944 | 33,333 | +0.03(+0.33%) |
Dec 21, 2009 | 9.934 | 9.944 | 9.881 | 9.911 | 75,848 | +0.07(+0.72%) |
Dec 18, 2009 | 9.865 | 9.865 | 9.840 | 9.840 | 7,193 | +0.01(+0.08%) |
Dec 17, 2009 | 9.896 | 9.896 | 9.827 | 9.832 | 56,313 | -0.11(-1.15%) |
Dec 16, 2009 | 9.972 | 9.988 | 9.947 | 9.947 | 6,325 | +0.02(+0.21%) |
Dec 15, 2009 | 9.919 | 9.967 | 9.909 | 9.926 | 10,922 | -0.03(-0.31%) |
Dec 14, 2009 | 9.947 | 9.965 | 9.931 | 9.957 | 9,936 | +0.06(+0.59%) |
Dec 11, 2009 | 9.893 | 9.909 | 9.865 | 9.898 | 23,942 | +0.04(+0.39%) |
Dec 10, 2009 | 9.873 | 9.881 | 9.847 | 9.860 | 23,624 | +0.06(+0.62%) |
Dec 09, 2009 | 9.723 | 9.799 | 9.723 | 9.799 | 5,893 | +0.03(+0.34%) |
Dec 08, 2009 | 9.822 | 9.822 | 9.735 | 9.766 | 18,866 | -0.10(-1.06%) |
Dec 07, 2009 | 9.893 | 9.893 | 9.870 | 9.870 | 3,292 | +0.03(+0.34%) |
Dec 04, 2009 | 9.919 | 9.919 | 9.830 | 9.837 | 23,086 | +0.00(+0.03%) |
Dec 03, 2009 | 9.985 | 9.985 | 9.835 | 9.835 | 17,012 | -0.09(-0.92%) |
Dec 02, 2009 | 9.932 | 9.944 | 9.909 | 9.926 | 13,099 | +0.01(+0.08%) |
Dec 01, 2009 | 9.901 | 9.949 | 9.901 | 9.919 | 11,590 | +0.11(+1.12%) |
Nov 30, 2009 | 9.725 | 9.812 | 9.725 | 9.809 | 8,934 | +0.00(+0.05%) |
Nov 27, 2009 | 9.730 | 9.812 | 9.730 | 9.804 | 6,349 | -0.15(-1.48%) |
Nov 25, 2009 | 9.914 | 9.952 | 9.914 | 9.952 | 10,887 | +0.05(+0.49%) |
Nov 24, 2009 | 9.853 | 9.909 | 9.853 | 9.903 | 14,297 | +0.00(+0.03%) |
Nov 23, 2009 | 9.942 | 10.01 | 9.876 | 9.901 | 19,644 | +0.12(+1.20%) |
Nov 20, 2009 | 9.766 | 9.793 | 9.727 | 9.784 | 22,603 | -0.01(-0.14%) |
Nov 19, 2009 | 9.863 | 9.863 | 9.766 | 9.798 | 33,930 | -0.14(-1.45%) |
Nov 18, 2009 | 9.947 | 9.947 | 9.896 | 9.942 | 5,182 | +0.00(+0.03%) |
Nov 17, 2009 | 9.939 | 9.942 | 9.901 | 9.939 | 4,974 | -0.00(-0.03%) |
Nov 16, 2009 | 9.868 | 9.982 | 9.868 | 9.942 | 13,884 | +0.17(+1.72%) |
Nov 13, 2009 | 9.728 | 9.779 | 9.728 | 9.774 | 4,164 | +0.05(+0.47%) |
Nov 12, 2009 | 9.830 | 9.840 | 9.710 | 9.728 | 13,664 | -0.09(-0.91%) |
Nov 11, 2009 | 9.858 | 9.878 | 9.817 | 9.817 | 6,981 | +0.04(+0.36%) |
Nov 10, 2009 | 9.756 | 9.804 | 9.751 | 9.781 | 16,929 | +0.01(+0.05%) |
Nov 09, 2009 | 9.669 | 9.776 | 9.669 | 9.776 | 10,003 | +0.20(+2.13%) |
Nov 06, 2009 | 9.491 | 9.575 | 9.491 | 9.573 | 13,271 | +0.05(+0.51%) |
Nov 05, 2009 | 9.511 | 9.524 | 9.504 | 9.524 | 13,751 | +0.14(+1.49%) |
Nov 04, 2009 | 9.438 | 9.511 | 9.382 | 9.384 | 69,051 | +0.04(+0.38%) |
Nov 03, 2009 | 9.265 | 9.349 | 9.257 | 9.349 | 31,015 | +0.03(+0.36%) |
Nov 02, 2009 | 9.310 | 9.397 | 9.209 | 9.315 | 26,661 | +0.05(+0.55%) |
Oct 30, 2009 | 9.486 | 9.489 | 9.265 | 9.265 | 44,306 | -0.26(-2.75%) |
Oct 29, 2009 | 9.393 | 9.529 | 9.393 | 9.527 | 15,538 | +0.19(+2.07%) |
Oct 28, 2009 | 9.499 | 9.499 | 9.328 | 9.333 | 23,864 | -0.19(-1.98%) |
Oct 27, 2009 | 9.573 | 9.585 | 9.506 | 9.521 | 14,313 | -0.03(-0.30%) |
Oct 26, 2009 | 9.687 | 9.738 | 9.532 | 9.550 | 31,404 | -0.11(-1.19%) |
Oct 23, 2009 | 9.659 | 9.664 | 9.656 | 9.664 | 6,502 | -0.07(-0.76%) |
Oct 22, 2009 | 9.623 | 9.738 | 9.618 | 9.738 | 11,555 | +0.07(+0.76%) |
Oct 21, 2009 | 9.837 | 9.837 | 9.662 | 9.664 | 63,613 | -0.10(-0.99%) |
Oct 20, 2009 | 9.702 | 9.761 | 9.702 | 9.761 | 17,668 | -0.06(-0.57%) |
Oct 19, 2009 | 9.702 | 9.821 | 9.701 | 9.817 | 14,918 | +0.09(+0.90%) |
Oct 16, 2009 | 9.705 | 9.730 | 9.673 | 9.730 | 71,887 | -0.05(-0.48%) |
Oct 15, 2009 | 9.713 | 9.776 | 9.687 | 9.776 | 21,322 | +0.04(+0.42%) |
Oct 14, 2009 | 9.682 | 9.739 | 9.682 | 9.735 | 29,419 | +0.16(+1.67%) |
Oct 13, 2009 | 9.575 | 9.575 | 9.534 | 9.575 | 14,623 | -0.02(-0.24%) |
Oct 12, 2009 | 9.618 | 9.628 | 9.567 | 9.598 | 30,893 | +0.06(+0.61%) |
Oct 09, 2009 | 9.514 | 9.539 | 9.489 | 9.539 | 26,390 | +0.03(+0.32%) |
Oct 08, 2009 | 9.461 | 9.529 | 9.461 | 9.509 | 15,326 | +0.11(+1.16%) |
Oct 07, 2009 | 9.371 | 9.407 | 9.349 | 9.399 | 24,811 | +0.02(+0.25%) |
Oct 06, 2009 | 9.364 | 9.412 | 9.337 | 9.376 | 9,814 | +0.13(+1.35%) |
Oct 05, 2009 | 9.142 | 9.251 | 9.125 | 9.251 | 333,025 | +0.12(+1.30%) |
Oct 02, 2009 | 9.043 | 9.132 | 9.043 | 9.132 | 10,513 | -0.02(-0.21%) |
Oct 01, 2009 | 9.318 | 9.318 | 9.145 | 9.151 | 34,661 | -0.20(-2.17%) |
Sep 30, 2009 | 9.415 | 9.415 | 9.354 | 9.354 | 10,525 | -0.06(-0.62%) |
Sep 29, 2009 | 9.483 | 9.483 | 9.389 | 9.412 | 9,739 | -0.01(-0.05%) |
Sep 28, 2009 | 9.387 | 9.430 | 9.379 | 9.417 | 29,769 | +0.14(+1.54%) |
Sep 25, 2009 | 9.315 | 9.321 | 9.270 | 9.275 | 29,247 | -0.06(-0.65%) |
Sep 24, 2009 | 9.425 | 9.438 | 9.322 | 9.336 | 13,464 | -0.10(-1.03%) |
Sep 23, 2009 | 9.532 | 9.593 | 9.433 | 9.433 | 16,167 | -0.10(-1.01%) |
Sep 22, 2009 | 9.494 | 9.529 | 9.491 | 9.529 | 36,810 | +0.08(+0.86%) |
Sep 21, 2009 | 9.417 | 9.455 | 9.397 | 9.448 | 6,930 | -0.10(-1.03%) |
Sep 18, 2009 | 9.583 | 9.583 | 9.529 | 9.547 | 58,556 | +0.02(+0.19%) |
Sep 17, 2009 | 9.562 | 9.608 | 9.519 | 9.529 | 20,131 | -0.03(-0.29%) |
Sep 16, 2009 | 9.463 | 9.557 | 9.425 | 9.557 | 20,206 | +0.13(+1.35%) |
Sep 15, 2009 | 9.382 | 9.430 | 9.331 | 9.430 | 13,338 | +0.07(+0.79%) |
Sep 14, 2009 | 9.239 | 9.361 | 9.221 | 9.356 | 25,494 | +0.04(+0.44%) |
Sep 11, 2009 | 9.338 | 9.338 | 9.277 | 9.315 | 34,912 | -0.00(-0.03%) |
Sep 10, 2009 | 9.229 | 9.318 | 9.181 | 9.318 | 21,589 | +0.10(+1.13%) |
Sep 09, 2009 | 9.163 | 9.234 | 9.137 | 9.214 | 27,852 | +0.08(+0.86%) |
Sep 08, 2009 | 9.125 | 9.138 | 9.125 | 9.135 | 4,490 | +0.11(+1.27%) |
Sep 04, 2009 | 8.962 | 9.022 | 8.962 | 9.020 | 17,805 | +0.10(+1.08%) |
Sep 03, 2009 | 8.977 | 8.977 | 8.880 | 8.924 | 26,826 | +0.07(+0.83%) |
Sep 02, 2009 | 8.832 | 8.911 | 8.832 | 8.850 | 22,119 | -0.04(-0.49%) |
Sep 01, 2009 | 9.013 | 9.117 | 8.887 | 8.893 | 7,912 | -0.17(-1.91%) |
Aug 31, 2009 | 9.058 | 9.069 | 9.035 | 9.066 | 34,158 | -0.08(-0.87%) |
Aug 28, 2009 | 9.170 | 9.170 | 9.135 | 9.145 | 12,423 | -0.02(-0.26%) |
Aug 27, 2009 | 9.069 | 9.178 | 9.069 | 9.169 | 7,378 | +0.04(+0.40%) |
Aug 26, 2009 | 9.107 | 9.157 | 9.102 | 9.132 | 25,392 | -0.03(-0.33%) |
Aug 25, 2009 | 9.224 | 9.229 | 9.163 | 9.163 | 11,138 | +0.02(+0.25%) |
Aug 24, 2009 | 9.175 | 9.221 | 9.136 | 9.140 | 18,041 | +0.02(+0.22%) |
Aug 21, 2009 | 9.033 | 9.120 | 9.033 | 9.120 | 16,509 | +0.17(+1.91%) |
Aug 20, 2009 | 8.906 | 8.949 | 8.906 | 8.949 | 11,189 | +0.06(+0.72%) |
Aug 19, 2009 | 8.784 | 8.901 | 8.784 | 8.885 | 15,000 | +0.10(+1.13%) |
Aug 18, 2009 | 8.745 | 8.813 | 8.733 | 8.786 | 42,251 | +0.07(+0.76%) |
Aug 17, 2009 | 8.781 | 8.781 | 8.720 | 8.720 | 28,944 | -0.18(-2.02%) |
Aug 14, 2009 | 8.939 | 8.939 | 8.883 | 8.900 | 4,659 | -0.09(-0.97%) |
Aug 13, 2009 | 8.987 | 9.000 | 8.969 | 8.987 | 7,677 | -0.00(-0.03%) |
Aug 12, 2009 | 8.847 | 9.004 | 8.847 | 8.990 | 107,244 | +0.13(+1.44%) |
Aug 11, 2009 | 8.875 | 8.878 | 8.854 | 8.862 | 30,150 | -0.11(-1.19%) |
Aug 10, 2009 | 8.977 | 8.977 | 8.939 | 8.969 | 20,874 | -0.05(-0.56%) |
Aug 07, 2009 | 9.036 | 9.058 | 9.016 | 9.020 | 15,197 | +0.13(+1.51%) |
Aug 06, 2009 | 8.946 | 8.946 | 8.851 | 8.886 | 16,328 | -0.03(-0.38%) |
Aug 05, 2009 | 8.944 | 8.944 | 8.868 | 8.920 | 6,321 | +0.00(+0.02%) |
Aug 04, 2009 | 8.901 | 8.977 | 8.799 | 8.918 | 35,608 | -0.03(-0.37%) |
Aug 03, 2009 | 8.893 | 8.952 | 8.845 | 8.952 | 52,773 | +0.16(+1.79%) |
Jul 31, 2009 | 8.804 | 8.822 | 8.745 | 8.794 | 41,878 | +0.02(+0.23%) |
Jul 30, 2009 | 8.781 | 8.882 | 8.743 | 8.773 | 106,226 | +0.12(+1.44%) |
Jul 29, 2009 | 8.672 | 8.672 | 8.595 | 8.649 | 187,599 | -0.09(-0.99%) |
Jul 28, 2009 | 8.682 | 8.735 | 8.631 | 8.735 | 29,361 | -0.02(-0.17%) |
Jul 27, 2009 | 8.763 | 8.763 | 8.707 | 8.750 | 10,054 | +0.04(+0.47%) |
Jul 24, 2009 | 8.646 | 8.728 | 8.639 | 8.710 | 3,551 | -0.00(-0.03%) |
Jul 23, 2009 | 8.542 | 8.713 | 8.532 | 8.713 | 21,573 | +0.21(+2.49%) |
Jul 22, 2009 | 8.453 | 8.549 | 8.453 | 8.501 | 15,829 | +0.02(+0.21%) |
Jul 21, 2009 | 8.473 | 8.497 | 8.407 | 8.483 | 45,084 | +0.04(+0.43%) |
Jul 20, 2009 | 8.374 | 8.447 | 8.374 | 8.447 | 90,518 | +0.10(+1.24%) |
Jul 17, 2009 | 8.315 | 8.343 | 8.313 | 8.343 | 3,402 | -0.00(-0.01%) |
Jul 16, 2009 | 8.203 | 8.344 | 8.203 | 8.344 | 13,664 | +0.08(+0.97%) |
Jul 15, 2009 | 8.104 | 8.264 | 8.096 | 8.264 | 21,004 | +0.32(+3.97%) |
Jul 14, 2009 | 7.987 | 7.987 | 7.949 | 7.949 | 3,646 | +0.04(+0.45%) |
Jul 13, 2009 | 7.804 | 8.134 | 7.783 | 7.913 | 2,946 | +0.13(+1.67%) |
Jul 10, 2009 | 7.748 | 7.783 | 7.748 | 7.783 | 15,680 | -0.00(-0.03%) |
Jul 09, 2009 | 7.796 | 7.842 | 7.786 | 7.786 | 24,999 | +0.00(+0.00%) |
Jul 08, 2009 | 7.791 | 7.816 | 7.701 | 7.786 | 13,228 | -0.01(-0.10%) |
Jul 07, 2009 | 7.921 | 7.921 | 7.788 | 7.793 | 12,254 | -0.11(-1.38%) |
Jul 06, 2009 | 7.877 | 7.905 | 7.877 | 7.903 | 48,082 | -0.06(-0.77%) |
Jul 02, 2009 | 7.989 | 7.995 | 7.960 | 7.964 | 52,722 | -0.21(-2.55%) |
Jul 01, 2009 | 8.224 | 8.246 | 8.173 | 8.173 | 21,966 | +0.01(+0.12%) |
Jun 30, 2009 | 8.338 | 8.338 | 8.124 | 8.162 | 11,500 | -0.06(-0.71%) |
Jun 29, 2009 | 8.196 | 8.226 | 8.129 | 8.221 | 14,851 | -0.18(-2.12%) |
Jun 26, 2009 | 8.134 | 8.399 | 8.118 | 8.399 | 19,931 | +0.25(+3.06%) |
Jun 25, 2009 | 8.119 | 8.150 | 8.119 | 8.150 | 25,318 | +0.10(+1.25%) |
Jun 24, 2009 | 8.048 | 8.056 | 8.048 | 8.049 | 26,162 | +0.11(+1.37%) |
Jun 23, 2009 | 7.916 | 7.964 | 7.885 | 7.941 | 88,982 | -0.02(-0.26%) |
Jun 22, 2009 | 8.061 | 8.068 | 7.913 | 7.961 | 133,847 | -0.26(-3.13%) |
Jun 19, 2009 | 8.287 | 8.287 | 8.218 | 8.218 | 13,177 | +0.00(+0.00%) |
Jun 18, 2009 | 8.196 | 8.218 | 8.196 | 8.218 | 3,418 | +0.06(+0.78%) |
Jun 17, 2009 | 8.193 | 8.193 | 8.101 | 8.155 | 19,864 | -0.04(-0.53%) |
Jun 16, 2009 | 8.350 | 8.350 | 8.198 | 8.198 | 24,791 | -0.10(-1.23%) |
Jun 15, 2009 | 8.315 | 8.315 | 8.252 | 8.300 | 179,749 | -0.17(-2.01%) |
Jun 12, 2009 | 8.455 | 8.470 | 8.412 | 8.470 | 67,970 | -0.01(-0.09%) |
Jun 11, 2009 | 8.481 | 8.588 | 8.476 | 8.478 | 19,444 | +0.05(+0.63%) |
Jun 10, 2009 | 8.557 | 8.557 | 8.353 | 8.425 | 66,764 | -0.05(-0.63%) |
Jun 09, 2009 | 8.458 | 8.506 | 8.440 | 8.478 | 16,709 | +0.02(+0.20%) |
Jun 08, 2009 | 8.325 | 8.476 | 8.308 | 8.461 | 73,620 | +0.05(+0.62%) |
Jun 05, 2009 | 8.534 | 8.539 | 8.404 | 8.409 | 15,841 | -0.04(-0.48%) |
Jun 04, 2009 | 8.374 | 8.452 | 8.374 | 8.450 | 28,567 | +0.14(+1.68%) |
Jun 03, 2009 | 8.414 | 8.417 | 8.290 | 8.310 | 26,170 | -0.19(-2.25%) |
Jun 02, 2009 | 8.463 | 8.509 | 8.463 | 8.501 | 20,277 | +0.04(+0.45%) |
Jun 01, 2009 | 8.346 | 8.511 | 8.346 | 8.463 | 21,055 | +0.32(+3.94%) |
May 29, 2009 | 8.129 | 8.193 | 8.119 | 8.142 | 45,198 | +0.01(+0.16%) |
May 28, 2009 | 7.964 | 8.160 | 7.964 | 8.129 | 7,072 | +0.11(+1.40%) |
May 27, 2009 | 8.129 | 8.170 | 8.015 | 8.017 | 16,713 | -0.09(-1.10%) |
May 26, 2009 | 7.877 | 8.145 | 7.877 | 8.107 | 73,954 | +0.10(+1.30%) |
May 22, 2009 | 7.946 | 8.017 | 7.946 | 8.002 | 6,376 | +0.07(+0.90%) |
May 21, 2009 | 7.908 | 7.941 | 7.908 | 7.931 | 3,928 | -0.19(-2.29%) |
May 20, 2009 | 8.201 | 8.249 | 8.117 | 8.117 | 8,773 | -0.04(-0.44%) |
May 19, 2009 | 8.174 | 8.185 | 8.148 | 8.152 | 36,810 | +0.05(+0.60%) |
May 18, 2009 | 7.982 | 8.117 | 7.794 | 8.104 | 54,804 | +0.24(+3.01%) |
May 15, 2009 | 7.951 | 7.972 | 7.849 | 7.867 | 12,010 | -0.09(-1.09%) |
May 14, 2009 | 7.853 | 8.000 | 7.853 | 7.954 | 41,772 | +0.07(+0.87%) |
May 13, 2009 | 7.967 | 7.973 | 7.883 | 7.885 | 67,283 | -0.23(-2.79%) |
May 12, 2009 | 8.203 | 8.203 | 8.076 | 8.112 | 11,004 | +0.03(+0.31%) |
May 11, 2009 | 8.137 | 8.150 | 8.086 | 8.086 | 74,170 | -0.19(-2.34%) |
May 08, 2009 | 8.198 | 8.297 | 8.145 | 8.280 | 41,823 | +0.23(+2.81%) |
May 07, 2009 | 8.264 | 8.269 | 8.023 | 8.053 | 12,871 | -0.11(-1.37%) |
May 06, 2009 | 8.179 | 8.185 | 8.071 | 8.165 | 55,072 | +0.15(+1.81%) |
May 05, 2009 | 8.007 | 8.020 | 7.983 | 8.020 | 21,361 | -0.03(-0.32%) |
May 04, 2009 | 7.865 | 8.045 | 7.862 | 8.045 | 30,276 | +0.26(+3.40%) |
May 01, 2009 | 7.753 | 7.781 | 7.709 | 7.781 | 9,590 | +0.03(+0.36%) |
Apr 30, 2009 | 7.832 | 7.867 | 7.737 | 7.753 | 32,425 | +0.05(+0.66%) |
Apr 29, 2009 | 7.717 | 7.778 | 7.702 | 7.702 | 8,832 | +0.13(+1.78%) |
Apr 28, 2009 | 7.473 | 7.609 | 7.473 | 7.567 | 17,707 | -0.06(-0.77%) |
Apr 27, 2009 | 7.597 | 7.671 | 7.557 | 7.625 | 45,976 | -0.06(-0.83%) |
Apr 24, 2009 | 7.590 | 7.689 | 7.590 | 7.689 | 6,266 | +0.17(+2.20%) |
Apr 23, 2009 | 7.503 | 7.530 | 7.407 | 7.524 | 21,055 | +0.09(+1.20%) |
Apr 22, 2009 | 7.412 | 7.618 | 7.412 | 7.435 | 93,332 | -0.08(-1.12%) |
Apr 21, 2009 | 7.373 | 7.519 | 7.345 | 7.519 | 44,754 | +0.14(+1.86%) |
Apr 20, 2009 | 7.506 | 7.506 | 7.381 | 7.381 | 15,680 | -0.31(-4.04%) |
Apr 17, 2009 | 7.636 | 7.720 | 7.636 | 7.692 | 38,562 | +0.13(+1.71%) |
Apr 16, 2009 | 7.631 | 7.631 | 7.503 | 7.562 | 63,204 | -0.00(-0.03%) |
Apr 15, 2009 | 7.424 | 7.564 | 7.424 | 7.564 | 38,110 | +0.09(+1.23%) |
Apr 14, 2009 | 7.513 | 7.598 | 7.468 | 7.473 | 771,342 | -0.16(-2.04%) |
Apr 13, 2009 | 7.552 | 7.651 | 7.521 | 7.628 | 71,718 | +0.04(+0.47%) |
Apr 09, 2009 | 7.516 | 7.608 | 7.491 | 7.592 | 15,538 | +0.26(+3.58%) |
Apr 08, 2009 | 7.297 | 7.351 | 7.249 | 7.330 | 29,474 | +0.08(+1.09%) |
Apr 07, 2009 | 7.353 | 7.353 | 7.239 | 7.251 | 1,319,308 | -0.16(-2.20%) |
Apr 06, 2009 | 7.373 | 7.414 | 7.330 | 7.414 | 11,786 | -0.08(-1.05%) |
Apr 03, 2009 | 7.409 | 7.493 | 7.363 | 7.493 | 5,712 | +0.08(+1.10%) |
Apr 02, 2009 | 7.469 | 7.513 | 7.399 | 7.412 | 17,334 | +0.22(+3.08%) |