Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.904 | 8.904 | 8.731 | 8.806 | 140,987 | -0.10(-1.11%) |
Apr 29, 2010 | 8.785 | 8.925 | 8.785 | 8.904 | 205,230 | +0.13(+1.51%) |
Apr 28, 2010 | 8.738 | 8.799 | 8.687 | 8.772 | 222,251 | +0.05(+0.55%) |
Apr 27, 2010 | 8.833 | 8.884 | 8.697 | 8.724 | 192,570 | -0.15(-1.65%) |
Apr 26, 2010 | 8.792 | 8.899 | 8.792 | 8.870 | 217,476 | +0.09(+1.01%) |
Apr 23, 2010 | 8.724 | 8.789 | 8.710 | 8.782 | 219,117 | +0.04(+0.51%) |
Apr 22, 2010 | 8.653 | 8.738 | 8.615 | 8.738 | 129,697 | +0.02(+0.20%) |
Apr 21, 2010 | 8.690 | 8.751 | 8.663 | 8.721 | 144,765 | +0.03(+0.31%) |
Apr 20, 2010 | 8.646 | 8.704 | 8.646 | 8.693 | 100,445 | +0.07(+0.83%) |
Apr 19, 2010 | 8.571 | 8.668 | 8.561 | 8.622 | 196,718 | -0.01(-0.12%) |
Apr 16, 2010 | 8.731 | 8.768 | 8.574 | 8.632 | 201,085 | -0.12(-1.36%) |
Apr 15, 2010 | 8.744 | 8.782 | 8.738 | 8.751 | 110,874 | -0.01(-0.08%) |
Apr 14, 2010 | 8.673 | 8.758 | 8.673 | 8.758 | 196,551 | +0.12(+1.34%) |
Apr 13, 2010 | 8.612 | 8.653 | 8.588 | 8.642 | 102,606 | +0.03(+0.32%) |
Apr 12, 2010 | 8.595 | 8.632 | 8.561 | 8.615 | 158,916 | +0.02(+0.24%) |
Apr 09, 2010 | 8.585 | 8.612 | 8.571 | 8.595 | 145,794 | +0.01(+0.16%) |
Apr 08, 2010 | 8.530 | 8.598 | 8.479 | 8.581 | 129,729 | +0.02(+0.28%) |
Apr 07, 2010 | 8.574 | 8.619 | 8.537 | 8.557 | 155,397 | -0.03(-0.40%) |
Apr 06, 2010 | 8.544 | 8.619 | 8.540 | 8.591 | 144,163 | +0.03(+0.32%) |
Apr 05, 2010 | 8.455 | 8.571 | 8.455 | 8.564 | 101,045 | +0.10(+1.12%) |
Apr 01, 2010 | 8.448 | 8.469 | 8.469 | 8.469 | 179,645 | +0.04(+0.48%) |
Mar 31, 2010 | 8.431 | 8.459 | 8.387 | 8.428 | 135,754 | -0.02(-0.28%) |
Mar 30, 2010 | 8.421 | 8.482 | 8.421 | 8.452 | 103,853 | +0.01(+0.16%) |
Mar 29, 2010 | 8.374 | 8.459 | 8.370 | 8.438 | 176,490 | +0.05(+0.61%) |
Mar 26, 2010 | 8.387 | 8.472 | 8.384 | 8.387 | 133,707 | -0.02(-0.20%) |
Mar 25, 2010 | 8.431 | 8.486 | 8.404 | 8.404 | 76,991 | +0.00(+0.04%) |
Mar 24, 2010 | 8.428 | 8.448 | 8.394 | 8.401 | 101,662 | -0.06(-0.71%) |
Mar 23, 2010 | 8.397 | 8.461 | 8.360 | 8.461 | 93,574 | +0.06(+0.76%) |
Mar 22, 2010 | 8.306 | 8.537 | 8.299 | 8.397 | 180,444 | +0.03(+0.41%) |
Mar 19, 2010 | 8.452 | 8.479 | 8.329 | 8.363 | 183,305 | -0.10(-1.17%) |
Mar 18, 2010 | 8.459 | 8.550 | 8.425 | 8.462 | 141,428 | -0.01(-0.11%) |
Mar 17, 2010 | 8.421 | 8.496 | 8.421 | 8.472 | 113,638 | +0.06(+0.76%) |
Mar 16, 2010 | 8.367 | 8.423 | 8.343 | 8.408 | 102,030 | +0.05(+0.57%) |
Mar 15, 2010 | 8.315 | 8.360 | 8.313 | 8.360 | 86,520 | +0.00(+0.04%) |
Mar 12, 2010 | 8.340 | 8.357 | 8.326 | 8.357 | 152,516 | +0.03(+0.41%) |
Mar 11, 2010 | 8.302 | 8.324 | 8.265 | 8.323 | 136,912 | -0.02(-0.20%) |
Mar 10, 2010 | 8.272 | 8.343 | 8.268 | 8.340 | 127,136 | +0.05(+0.57%) |
Mar 09, 2010 | 8.221 | 8.319 | 8.221 | 8.292 | 142,663 | +0.03(+0.37%) |
Mar 08, 2010 | 8.265 | 8.278 | 8.257 | 8.261 | 122,987 | -0.02(-0.19%) |
Mar 05, 2010 | 8.173 | 8.285 | 8.173 | 8.277 | 94,362 | +0.13(+1.61%) |
Mar 04, 2010 | 8.115 | 8.166 | 8.115 | 8.146 | 121,429 | +0.05(+0.59%) |
Mar 03, 2010 | 8.074 | 8.146 | 8.071 | 8.098 | 114,211 | +0.02(+0.29%) |
Mar 02, 2010 | 8.102 | 8.123 | 8.068 | 8.074 | 91,519 | +0.04(+0.51%) |
Mar 01, 2010 | 7.965 | 8.037 | 7.965 | 8.034 | 93,706 | +0.09(+1.11%) |
Feb 26, 2010 | 7.877 | 7.960 | 7.877 | 7.945 | 57,336 | +0.06(+0.78%) |
Feb 25, 2010 | 7.806 | 7.884 | 7.758 | 7.884 | 70,473 | +0.02(+0.22%) |
Feb 24, 2010 | 7.846 | 7.897 | 7.843 | 7.867 | 49,689 | +0.03(+0.43%) |
Feb 23, 2010 | 7.884 | 7.918 | 7.816 | 7.833 | 92,248 | -0.10(-1.20%) |
Feb 22, 2010 | 7.935 | 7.962 | 7.901 | 7.928 | 66,380 | +0.02(+0.22%) |
Feb 19, 2010 | 7.857 | 7.931 | 7.842 | 7.911 | 76,333 | +0.04(+0.52%) |
Feb 18, 2010 | 7.775 | 7.874 | 7.775 | 7.870 | 91,760 | +0.07(+0.92%) |
Feb 17, 2010 | 7.744 | 7.809 | 7.741 | 7.799 | 116,654 | +0.08(+1.06%) |
Feb 16, 2010 | 7.591 | 7.741 | 7.588 | 7.717 | 207,194 | +0.15(+1.98%) |
Feb 12, 2010 | 7.537 | 7.568 | 7.568 | 7.568 | 86,147 | -0.02(-0.31%) |
Feb 11, 2010 | 7.503 | 7.595 | 7.500 | 7.591 | 90,237 | +0.08(+1.04%) |
Feb 10, 2010 | 7.496 | 7.544 | 7.462 | 7.513 | 90,813 | +0.00(+0.04%) |
Feb 09, 2010 | 7.493 | 7.578 | 7.472 | 7.510 | 142,963 | +0.07(+0.87%) |
Feb 08, 2010 | 7.503 | 7.517 | 7.445 | 7.445 | 86,115 | -0.05(-0.64%) |
Feb 05, 2010 | 7.493 | 7.552 | 7.340 | 7.493 | 234,282 | -0.05(-0.68%) |
Feb 04, 2010 | 7.680 | 7.707 | 7.534 | 7.544 | 216,229 | -0.26(-3.36%) |
Feb 03, 2010 | 7.795 | 7.835 | 7.772 | 7.806 | 90,898 | -0.04(-0.56%) |
Feb 02, 2010 | 7.741 | 7.853 | 7.741 | 7.850 | 158,555 | +0.08(+1.01%) |
Feb 01, 2010 | 7.622 | 7.772 | 7.622 | 7.772 | 142,707 | +0.13(+1.65%) |
Jan 29, 2010 | 7.755 | 7.818 | 7.619 | 7.646 | 115,681 | -0.12(-1.53%) |
Jan 28, 2010 | 7.857 | 7.863 | 7.717 | 7.765 | 129,850 | -0.07(-0.87%) |
Jan 27, 2010 | 7.755 | 7.833 | 7.731 | 7.833 | 122,973 | -0.01(-0.09%) |
Jan 26, 2010 | 7.775 | 7.919 | 7.775 | 7.840 | 138,958 | -0.01(-0.13%) |
Jan 25, 2010 | 7.884 | 7.979 | 7.840 | 7.850 | 173,691 | +0.00(+0.00%) |
Jan 22, 2010 | 7.979 | 8.023 | 7.758 | 7.850 | 206,874 | -0.15(-1.87%) |
Jan 21, 2010 | 8.132 | 8.159 | 7.986 | 8.000 | 281,190 | -0.16(-1.92%) |
Jan 20, 2010 | 8.214 | 8.214 | 8.054 | 8.156 | 116,910 | -0.09(-1.12%) |
Jan 19, 2010 | 8.122 | 8.261 | 8.105 | 8.248 | 102,541 | +0.11(+1.39%) |
Jan 15, 2010 | 8.221 | 8.136 | 8.136 | 8.136 | 76,444 | -0.12(-1.44%) |
Jan 14, 2010 | 8.200 | 8.258 | 8.200 | 8.255 | 61,593 | +0.03(+0.37%) |
Jan 13, 2010 | 8.180 | 8.239 | 8.180 | 8.224 | 86,464 | +0.05(+0.62%) |
Jan 12, 2010 | 8.210 | 8.227 | 8.143 | 8.173 | 135,013 | -0.11(-1.31%) |
Jan 11, 2010 | 8.295 | 8.295 | 8.231 | 8.282 | 118,101 | +0.04(+0.50%) |
Jan 08, 2010 | 8.176 | 8.244 | 8.176 | 8.241 | 81,263 | +0.05(+0.58%) |
Jan 07, 2010 | 8.105 | 8.193 | 8.105 | 8.193 | 67,103 | +0.06(+0.71%) |
Jan 06, 2010 | 8.068 | 8.140 | 8.068 | 8.136 | 68,897 | +0.03(+0.38%) |
Jan 05, 2010 | 8.047 | 8.119 | 8.047 | 8.105 | 106,849 | +0.03(+0.42%) |
Jan 04, 2010 | 8.006 | 8.077 | 8.006 | 8.071 | 91,351 | +0.09(+1.15%) |
Dec 31, 2009 | 7.982 | 7.979 | 7.979 | 7.979 | 118,489 | -0.01(-0.17%) |
Dec 30, 2009 | 7.935 | 7.993 | 7.928 | 7.993 | 113,220 | +0.02(+0.21%) |
Dec 29, 2009 | 8.027 | 8.027 | 7.972 | 7.976 | 153,104 | -0.04(-0.47%) |
Dec 28, 2009 | 8.006 | 8.061 | 8.000 | 8.013 | 164,409 | -0.03(-0.32%) |
Dec 24, 2009 | 7.935 | 8.043 | 7.935 | 8.039 | 27,611 | +0.05(+0.62%) |
Dec 23, 2009 | 7.911 | 8.000 | 7.911 | 7.989 | 189,588 | +0.08(+0.99%) |
Dec 22, 2009 | 7.908 | 7.942 | 7.884 | 7.911 | 139,094 | +0.01(+0.09%) |
Dec 21, 2009 | 7.877 | 7.954 | 7.846 | 7.904 | 105,346 | +0.05(+0.61%) |
Dec 18, 2009 | 7.931 | 7.931 | 7.714 | 7.857 | 201,714 | +0.00(+0.04%) |
Dec 17, 2009 | 7.809 | 7.857 | 7.792 | 7.853 | 111,059 | -0.06(-0.73%) |
Dec 16, 2009 | 7.897 | 7.955 | 7.891 | 7.911 | 127,283 | +0.04(+0.52%) |
Dec 15, 2009 | 7.840 | 7.918 | 7.840 | 7.870 | 101,518 | -0.03(-0.43%) |
Dec 14, 2009 | 7.856 | 7.904 | 7.853 | 7.904 | 177,237 | +0.11(+1.40%) |
Dec 11, 2009 | 7.755 | 7.812 | 7.755 | 7.795 | 126,921 | +0.06(+0.72%) |
Dec 10, 2009 | 7.710 | 7.765 | 7.710 | 7.740 | 95,920 | +0.06(+0.73%) |
Dec 09, 2009 | 7.608 | 7.683 | 7.605 | 7.683 | 122,320 | +0.05(+0.67%) |
Dec 08, 2009 | 7.653 | 7.690 | 7.602 | 7.632 | 152,745 | -0.06(-0.75%) |
Dec 07, 2009 | 7.704 | 7.772 | 7.687 | 7.690 | 81,551 | -0.05(-0.70%) |
Dec 04, 2009 | 7.836 | 7.860 | 7.690 | 7.744 | 189,627 | -0.01(-0.09%) |
Dec 03, 2009 | 7.819 | 7.843 | 7.751 | 7.751 | 111,562 | -0.05(-0.70%) |
Dec 02, 2009 | 7.785 | 7.853 | 7.785 | 7.806 | 83,130 | -0.01(-0.13%) |
Dec 01, 2009 | 7.738 | 7.819 | 7.710 | 7.816 | 174,220 | +0.09(+1.10%) |
Nov 30, 2009 | 7.693 | 7.755 | 7.625 | 7.731 | 137,612 | +0.01(+0.09%) |
Nov 27, 2009 | 7.680 | 7.731 | 7.571 | 7.724 | 46,478 | -0.12(-1.48%) |
Nov 25, 2009 | 7.809 | 7.857 | 7.802 | 7.840 | 171,400 | +0.04(+0.48%) |
Nov 24, 2009 | 7.850 | 7.881 | 7.782 | 7.802 | 149,587 | -0.09(-1.12%) |
Nov 23, 2009 | 7.921 | 7.959 | 7.860 | 7.891 | 147,835 | +0.05(+0.69%) |
Nov 20, 2009 | 7.843 | 7.857 | 7.794 | 7.836 | 60,073 | -0.06(-0.78%) |
Nov 19, 2009 | 7.952 | 7.959 | 7.884 | 7.897 | 59,615 | -0.10(-1.28%) |
Nov 18, 2009 | 7.972 | 8.027 | 7.972 | 8.000 | 71,211 | -0.01(-0.08%) |
Nov 17, 2009 | 7.979 | 8.027 | 7.976 | 8.006 | 63,049 | +0.02(+0.30%) |
Nov 16, 2009 | 7.901 | 8.023 | 7.894 | 7.982 | 87,070 | +0.10(+1.25%) |
Nov 13, 2009 | 7.829 | 7.894 | 7.829 | 7.884 | 112,879 | +0.02(+0.30%) |
Nov 12, 2009 | 7.931 | 7.993 | 7.836 | 7.860 | 219,064 | -0.10(-1.24%) |
Nov 11, 2009 | 7.928 | 8.017 | 7.914 | 7.959 | 101,965 | +0.06(+0.73%) |
Nov 10, 2009 | 7.918 | 7.931 | 7.880 | 7.901 | 123,517 | -0.07(-0.85%) |
Nov 09, 2009 | 7.894 | 7.986 | 7.894 | 7.969 | 145,203 | +0.13(+1.69%) |
Nov 06, 2009 | 7.809 | 7.857 | 7.782 | 7.836 | 58,941 | -0.00(-0.04%) |
Nov 05, 2009 | 7.693 | 7.840 | 7.693 | 7.840 | 99,972 | +0.15(+1.99%) |
Nov 04, 2009 | 7.642 | 7.765 | 7.642 | 7.687 | 148,035 | +0.07(+0.89%) |
Nov 03, 2009 | 7.574 | 7.629 | 7.547 | 7.619 | 76,312 | +0.00(+0.04%) |
Nov 02, 2009 | 7.687 | 7.698 | 7.510 | 7.615 | 133,557 | +0.02(+0.22%) |
Oct 30, 2009 | 7.857 | 7.857 | 7.595 | 7.598 | 144,733 | -0.31(-3.87%) |
Oct 29, 2009 | 7.741 | 7.904 | 7.741 | 7.904 | 123,764 | +0.20(+2.65%) |
Oct 28, 2009 | 8.010 | 8.027 | 7.690 | 7.700 | 161,871 | -0.34(-4.27%) |
Oct 27, 2009 | 7.993 | 8.075 | 7.989 | 8.044 | 124,816 | +0.03(+0.38%) |
Oct 26, 2009 | 8.197 | 8.234 | 8.003 | 8.013 | 128,433 | -0.16(-2.00%) |
Oct 23, 2009 | 8.224 | 8.224 | 8.176 | 8.176 | 169,348 | -0.04(-0.54%) |
Oct 22, 2009 | 8.180 | 8.247 | 8.117 | 8.221 | 151,013 | +0.06(+0.71%) |
Oct 21, 2009 | 8.187 | 8.258 | 8.142 | 8.163 | 182,776 | -0.05(-0.62%) |
Oct 20, 2009 | 8.244 | 8.275 | 8.163 | 8.214 | 112,388 | -0.07(-0.90%) |
Oct 19, 2009 | 8.299 | 8.299 | 8.255 | 8.289 | 154,268 | +0.01(+0.12%) |
Oct 16, 2009 | 8.224 | 8.282 | 8.224 | 8.279 | 74,127 | -0.01(-0.16%) |
Oct 15, 2009 | 8.265 | 8.299 | 8.265 | 8.292 | 134,692 | +0.03(+0.33%) |
Oct 14, 2009 | 8.251 | 8.275 | 8.222 | 8.265 | 142,290 | +0.10(+1.17%) |
Oct 13, 2009 | 8.197 | 8.275 | 8.146 | 8.170 | 90,437 | -0.05(-0.58%) |
Oct 12, 2009 | 8.183 | 8.217 | 8.132 | 8.217 | 100,269 | +0.06(+0.75%) |
Oct 09, 2009 | 8.112 | 8.159 | 8.054 | 8.156 | 265,489 | +0.04(+0.55%) |
Oct 08, 2009 | 8.112 | 8.139 | 8.013 | 8.112 | 259,021 | +0.06(+0.76%) |
Oct 07, 2009 | 8.003 | 8.051 | 7.986 | 8.051 | 159,305 | +0.03(+0.34%) |
Oct 06, 2009 | 8.006 | 8.027 | 7.959 | 8.023 | 130,802 | +0.07(+0.94%) |
Oct 05, 2009 | 7.765 | 7.948 | 7.765 | 7.948 | 256,022 | +0.19(+2.41%) |
Oct 02, 2009 | 7.901 | 7.901 | 7.659 | 7.761 | 176,846 | -0.21(-2.69%) |
Oct 01, 2009 | 8.061 | 8.085 | 7.976 | 7.976 | 126,069 | -0.12(-1.45%) |
Sep 30, 2009 | 8.085 | 8.129 | 8.010 | 8.093 | 169,786 | -0.01(-0.11%) |
Sep 29, 2009 | 8.125 | 8.142 | 8.095 | 8.102 | 83,707 | -0.02(-0.29%) |
Sep 28, 2009 | 8.010 | 8.163 | 8.010 | 8.125 | 97,608 | +0.08(+0.97%) |
Sep 25, 2009 | 7.714 | 8.074 | 7.377 | 8.047 | 100,583 | -0.05(-0.59%) |
Sep 24, 2009 | 8.200 | 8.200 | 8.078 | 8.095 | 107,134 | -0.11(-1.34%) |
Sep 23, 2009 | 8.258 | 8.295 | 8.200 | 8.205 | 301,177 | -0.07(-0.85%) |
Sep 22, 2009 | 8.299 | 8.299 | 8.244 | 8.275 | 83,774 | +0.00(+0.04%) |
Sep 21, 2009 | 8.190 | 8.275 | 8.176 | 8.272 | 177,210 | +0.02(+0.25%) |
Sep 18, 2009 | 8.241 | 8.275 | 8.241 | 8.251 | 155,450 | -0.00(-0.05%) |
Sep 17, 2009 | 8.170 | 8.272 | 8.170 | 8.255 | 86,841 | +0.14(+1.77%) |
Sep 16, 2009 | 8.064 | 8.221 | 8.064 | 8.112 | 121,920 | +0.06(+0.72%) |
Sep 15, 2009 | 7.996 | 8.054 | 7.973 | 8.054 | 89,311 | +0.08(+0.98%) |
Sep 14, 2009 | 7.914 | 7.989 | 7.914 | 7.976 | 96,126 | -0.01(-0.08%) |
Sep 11, 2009 | 7.942 | 8.000 | 7.942 | 7.982 | 73,284 | +0.01(+0.17%) |
Sep 10, 2009 | 7.731 | 7.986 | 7.717 | 7.969 | 165,894 | +0.20(+2.63%) |
Sep 09, 2009 | 7.721 | 7.778 | 7.721 | 7.765 | 113,890 | +0.01(+0.18%) |
Sep 08, 2009 | 7.785 | 7.795 | 7.676 | 7.751 | 133,587 | +0.15(+1.97%) |
Sep 04, 2009 | 7.520 | 7.619 | 7.499 | 7.602 | 104,502 | +0.11(+1.45%) |
Sep 03, 2009 | 7.462 | 7.493 | 7.425 | 7.493 | 97,981 | +0.07(+1.01%) |
Sep 02, 2009 | 7.312 | 7.437 | 7.312 | 7.418 | 254,370 | -0.03(-0.37%) |
Sep 01, 2009 | 7.486 | 7.564 | 7.415 | 7.445 | 188,683 | -0.10(-1.35%) |
Aug 31, 2009 | 7.585 | 7.591 | 7.500 | 7.547 | 104,714 | -0.03(-0.40%) |
Aug 28, 2009 | 7.506 | 7.585 | 7.506 | 7.578 | 176,746 | +0.07(+0.95%) |
Aug 27, 2009 | 7.452 | 7.513 | 7.425 | 7.506 | 120,997 | +0.02(+0.28%) |
Aug 26, 2009 | 7.476 | 7.520 | 7.418 | 7.485 | 105,332 | -0.02(-0.24%) |
Aug 25, 2009 | 7.483 | 7.544 | 7.483 | 7.503 | 149,984 | +0.04(+0.55%) |
Aug 24, 2009 | 7.432 | 7.517 | 7.432 | 7.462 | 152,469 | +0.02(+0.33%) |
Aug 21, 2009 | 7.275 | 7.445 | 7.275 | 7.438 | 92,057 | +0.15(+2.05%) |
Aug 20, 2009 | 7.258 | 7.302 | 7.248 | 7.289 | 193,619 | +0.03(+0.42%) |
Aug 19, 2009 | 7.251 | 7.275 | 7.228 | 7.258 | 212,434 | -0.05(-0.65%) |
Aug 18, 2009 | 7.268 | 7.336 | 7.268 | 7.306 | 95,376 | +0.08(+1.15%) |
Aug 17, 2009 | 7.251 | 7.275 | 7.187 | 7.222 | 190,900 | -0.18(-2.37%) |
Aug 14, 2009 | 7.445 | 7.455 | 7.353 | 7.397 | 161,192 | -0.05(-0.64%) |
Aug 13, 2009 | 7.425 | 7.483 | 7.384 | 7.445 | 132,058 | +0.06(+0.78%) |
Aug 12, 2009 | 7.251 | 7.408 | 7.251 | 7.387 | 123,008 | +0.10(+1.31%) |
Aug 11, 2009 | 7.350 | 7.350 | 7.251 | 7.292 | 156,420 | -0.02(-0.33%) |
Aug 10, 2009 | 7.323 | 7.346 | 7.289 | 7.316 | 102,577 | -0.03(-0.35%) |
Aug 07, 2009 | 7.285 | 7.367 | 7.258 | 7.341 | 92,068 | +0.09(+1.20%) |
Aug 06, 2009 | 7.353 | 7.353 | 7.234 | 7.255 | 63,646 | -0.05(-0.74%) |
Aug 05, 2009 | 7.299 | 7.336 | 7.248 | 7.309 | 67,650 | -0.02(-0.23%) |
Aug 04, 2009 | 7.261 | 7.343 | 7.244 | 7.326 | 142,634 | +0.04(+0.56%) |
Aug 03, 2009 | 7.224 | 7.306 | 7.224 | 7.285 | 110,015 | +0.11(+1.47%) |
Jul 31, 2009 | 7.129 | 7.200 | 7.125 | 7.180 | 168,422 | +0.04(+0.52%) |
Jul 30, 2009 | 7.027 | 7.227 | 7.027 | 7.142 | 200,955 | +0.12(+1.65%) |
Jul 29, 2009 | 7.013 | 7.057 | 6.949 | 7.027 | 311,389 | -0.02(-0.34%) |
Jul 28, 2009 | 7.068 | 7.071 | 6.972 | 7.051 | 400,800 | -0.02(-0.24%) |
Jul 27, 2009 | 6.997 | 7.068 | 6.976 | 7.068 | 153,883 | +0.08(+1.12%) |
Jul 24, 2009 | 6.884 | 6.989 | 6.836 | 6.989 | 99,754 | +0.07(+0.98%) |
Jul 23, 2009 | 6.761 | 6.929 | 6.761 | 6.921 | 199,650 | +0.18(+2.72%) |
Jul 22, 2009 | 6.693 | 6.751 | 6.680 | 6.738 | 83,880 | +0.00(+0.00%) |
Jul 21, 2009 | 6.748 | 6.748 | 6.666 | 6.738 | 106,384 | +0.06(+0.97%) |
Jul 20, 2009 | 6.561 | 6.673 | 6.561 | 6.673 | 72,596 | +0.13(+1.97%) |
Jul 17, 2009 | 6.513 | 6.564 | 6.507 | 6.544 | 106,919 | +0.04(+0.63%) |
Jul 16, 2009 | 6.425 | 6.523 | 6.425 | 6.503 | 68,332 | +0.08(+1.22%) |
Jul 15, 2009 | 6.323 | 6.451 | 6.323 | 6.425 | 90,848 | +0.16(+2.59%) |
Jul 14, 2009 | 6.217 | 6.268 | 6.200 | 6.263 | 63,234 | +0.06(+1.01%) |
Jul 13, 2009 | 6.122 | 6.204 | 6.112 | 6.200 | 100,260 | +0.15(+2.53%) |
Jul 10, 2009 | 6.034 | 6.088 | 6.020 | 6.047 | 91,430 | +0.00(+0.06%) |
Jul 09, 2009 | 6.088 | 6.156 | 6.044 | 6.044 | 99,904 | -0.02(-0.28%) |
Jul 08, 2009 | 6.156 | 6.156 | 6.003 | 6.061 | 400,908 | -0.05(-0.89%) |
Jul 07, 2009 | 6.173 | 6.200 | 6.091 | 6.115 | 182,544 | -0.10(-1.59%) |
Jul 06, 2009 | 6.207 | 6.231 | 6.136 | 6.214 | 215,636 | -0.08(-1.24%) |
Jul 02, 2009 | 6.353 | 6.353 | 6.231 | 6.292 | 227,576 | -0.15(-2.27%) |
Jul 01, 2009 | 6.432 | 6.483 | 6.432 | 6.438 | 257,363 | +0.06(+0.96%) |
Jun 30, 2009 | 6.415 | 6.445 | 6.364 | 6.377 | 172,559 | -0.01(-0.16%) |
Jun 29, 2009 | 6.353 | 6.411 | 6.336 | 6.387 | 65,574 | +0.05(+0.84%) |
Jun 26, 2009 | 6.306 | 6.343 | 6.299 | 6.334 | 65,736 | +0.03(+0.45%) |
Jun 25, 2009 | 6.207 | 6.306 | 6.200 | 6.306 | 116,898 | +0.12(+1.87%) |
Jun 24, 2009 | 6.207 | 6.231 | 6.166 | 6.190 | 55,340 | +0.04(+0.61%) |
Jun 23, 2009 | 6.166 | 6.180 | 6.078 | 6.153 | 117,201 | -0.01(-0.22%) |
Jun 22, 2009 | 6.251 | 6.272 | 6.122 | 6.166 | 126,724 | -0.17(-2.63%) |
Jun 19, 2009 | 6.347 | 6.398 | 6.313 | 6.333 | 41,815 | -0.01(-0.16%) |
Jun 18, 2009 | 6.350 | 6.360 | 6.292 | 6.343 | 60,320 | +0.04(+0.59%) |
Jun 17, 2009 | 6.296 | 6.319 | 6.251 | 6.306 | 132,496 | +0.00(+0.00%) |
Jun 16, 2009 | 6.462 | 6.476 | 6.306 | 6.306 | 70,608 | -0.09(-1.33%) |
Jun 15, 2009 | 6.554 | 6.554 | 6.384 | 6.391 | 120,685 | -0.23(-3.49%) |
Jun 12, 2009 | 6.578 | 6.649 | 6.540 | 6.622 | 55,075 | -0.02(-0.36%) |
Jun 11, 2009 | 6.534 | 6.673 | 6.534 | 6.646 | 58,671 | +0.12(+1.88%) |
Jun 10, 2009 | 6.639 | 6.639 | 6.483 | 6.523 | 104,288 | -0.01(-0.10%) |
Jun 09, 2009 | 6.520 | 6.534 | 6.469 | 6.530 | 88,143 | +0.07(+1.05%) |
Jun 08, 2009 | 6.425 | 6.483 | 6.389 | 6.462 | 143,122 | -0.10(-1.55%) |
Jun 05, 2009 | 6.632 | 6.632 | 6.530 | 6.564 | 72,848 | +0.01(+0.16%) |
Jun 04, 2009 | 6.442 | 6.568 | 6.387 | 6.554 | 88,096 | +0.13(+2.07%) |
Jun 03, 2009 | 6.466 | 6.469 | 6.421 | 6.421 | 114,252 | -0.09(-1.36%) |
Jun 02, 2009 | 6.449 | 6.530 | 6.415 | 6.510 | 99,584 | +0.05(+0.82%) |
Jun 01, 2009 | 6.347 | 6.503 | 6.326 | 6.457 | 128,133 | +0.21(+3.40%) |
May 29, 2009 | 6.279 | 6.279 | 6.149 | 6.245 | 89,090 | +0.02(+0.36%) |
May 28, 2009 | 6.180 | 6.224 | 6.102 | 6.222 | 97,687 | +0.11(+1.81%) |
May 27, 2009 | 6.251 | 6.272 | 6.112 | 6.112 | 104,661 | -0.13(-2.07%) |
May 26, 2009 | 6.061 | 6.262 | 6.020 | 6.241 | 151,886 | +0.17(+2.74%) |
May 22, 2009 | 6.078 | 6.108 | 6.030 | 6.074 | 74,598 | +0.05(+0.85%) |
May 21, 2009 | 6.081 | 6.083 | 5.986 | 6.023 | 247,789 | -0.13(-2.05%) |
May 20, 2009 | 6.275 | 6.319 | 6.149 | 6.149 | 107,995 | -0.01(-0.17%) |
May 19, 2009 | 6.095 | 6.183 | 6.091 | 6.159 | 106,578 | +0.05(+0.78%) |
May 18, 2009 | 6.006 | 6.112 | 5.969 | 6.112 | 77,873 | +0.18(+3.10%) |
May 15, 2009 | 6.023 | 6.037 | 5.918 | 5.928 | 58,624 | -0.09(-1.50%) |
May 14, 2009 | 5.955 | 6.034 | 5.945 | 6.018 | 113,946 | +0.07(+1.11%) |
May 13, 2009 | 6.061 | 6.061 | 5.918 | 5.952 | 134,595 | -0.23(-3.69%) |
May 12, 2009 | 6.231 | 6.241 | 6.047 | 6.180 | 175,055 | +0.02(+0.39%) |
May 11, 2009 | 6.153 | 6.217 | 6.122 | 6.156 | 121,644 | -0.09(-1.36%) |
May 08, 2009 | 6.241 | 6.289 | 6.204 | 6.241 | 128,541 | +0.12(+1.89%) |
May 07, 2009 | 6.245 | 6.287 | 6.105 | 6.125 | 146,982 | -0.11(-1.69%) |
May 06, 2009 | 6.214 | 6.231 | 6.105 | 6.231 | 104,391 | +0.13(+2.06%) |
May 05, 2009 | 6.122 | 6.139 | 6.054 | 6.105 | 166,473 | -0.02(-0.28%) |
May 04, 2009 | 5.945 | 6.122 | 5.932 | 6.122 | 315,705 | +0.22(+3.69%) |