Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.73 | 10.73 | 10.38 | 10.39 | 326,447 | -0.29(-2.72%) |
Apr 29, 2010 | 10.49 | 10.77 | 10.45 | 10.68 | 291,110 | +0.30(+2.93%) |
Apr 28, 2010 | 10.35 | 10.46 | 10.26 | 10.38 | 185,831 | +0.06(+0.62%) |
Apr 27, 2010 | 10.53 | 10.64 | 10.27 | 10.32 | 302,300 | -0.22(-2.08%) |
Apr 26, 2010 | 10.71 | 10.80 | 10.53 | 10.54 | 304,586 | -0.26(-2.42%) |
Apr 23, 2010 | 10.84 | 10.84 | 10.66 | 10.80 | 310,945 | -0.02(-0.20%) |
Apr 22, 2010 | 10.70 | 10.85 | 10.59 | 10.82 | 242,394 | -0.08(-0.78%) |
Apr 21, 2010 | 10.93 | 10.96 | 10.74 | 10.90 | 269,193 | -0.05(-0.45%) |
Apr 20, 2010 | 10.73 | 10.96 | 10.72 | 10.95 | 382,822 | +0.23(+2.11%) |
Apr 19, 2010 | 10.62 | 10.78 | 10.52 | 10.73 | 399,170 | +0.11(+1.07%) |
Apr 16, 2010 | 10.61 | 10.65 | 10.44 | 10.61 | 576,365 | +0.07(+0.67%) |
Apr 15, 2010 | 10.44 | 10.63 | 10.44 | 10.54 | 502,054 | +0.11(+1.02%) |
Apr 14, 2010 | 10.24 | 10.61 | 10.20 | 10.44 | 389,435 | +0.24(+2.36%) |
Apr 13, 2010 | 10.27 | 10.29 | 10.14 | 10.20 | 230,713 | -0.08(-0.83%) |
Apr 12, 2010 | 10.18 | 10.29 | 10.08 | 10.28 | 298,752 | +0.19(+1.89%) |
Apr 09, 2010 | 10.18 | 10.18 | 9.962 | 10.09 | 259,472 | -0.06(-0.63%) |
Apr 08, 2010 | 10.09 | 10.25 | 10.03 | 10.15 | 580,753 | +0.00(+0.00%) |
Apr 07, 2010 | 10.15 | 10.35 | 10.13 | 10.15 | 583,984 | -0.07(-0.69%) |
Apr 06, 2010 | 10.26 | 10.33 | 10.16 | 10.22 | 348,529 | -0.06(-0.62%) |
Apr 05, 2010 | 10.28 | 10.38 | 10.20 | 10.29 | 279,169 | +0.05(+0.48%) |
Apr 01, 2010 | 10.34 | 10.24 | 10.24 | 10.24 | 327,038 | -0.01(-0.14%) |
Mar 31, 2010 | 10.23 | 10.51 | 10.19 | 10.25 | 371,337 | +0.01(+0.14%) |
Mar 30, 2010 | 10.01 | 10.34 | 9.964 | 10.24 | 537,119 | +0.27(+2.68%) |
Mar 29, 2010 | 10.01 | 10.12 | 9.901 | 9.971 | 242,195 | +0.02(+0.21%) |
Mar 26, 2010 | 10.06 | 10.28 | 9.845 | 9.950 | 393,312 | -0.07(-0.70%) |
Mar 25, 2010 | 10.19 | 10.30 | 10.02 | 10.02 | 356,642 | -0.12(-1.18%) |
Mar 24, 2010 | 10.36 | 10.42 | 10.03 | 10.14 | 365,674 | -0.30(-2.83%) |
Mar 23, 2010 | 10.44 | 10.54 | 10.26 | 10.44 | 307,584 | -0.03(-0.27%) |
Mar 22, 2010 | 10.39 | 10.58 | 10.28 | 10.46 | 377,639 | +0.00(+0.00%) |
Mar 19, 2010 | 10.45 | 10.48 | 10.13 | 10.46 | 476,948 | +0.08(+0.74%) |
Mar 18, 2010 | 10.14 | 10.41 | 10.14 | 10.39 | 258,156 | +0.20(+1.93%) |
Mar 17, 2010 | 10.17 | 10.36 | 10.17 | 10.19 | 320,380 | +0.03(+0.28%) |
Mar 16, 2010 | 10.25 | 10.25 | 10.07 | 10.16 | 270,517 | -0.08(-0.76%) |
Mar 15, 2010 | 10.22 | 10.27 | 10.17 | 10.24 | 347,775 | +0.03(+0.28%) |
Mar 12, 2010 | 10.46 | 10.48 | 10.09 | 10.21 | 391,061 | -0.17(-1.63%) |
Mar 11, 2010 | 10.30 | 10.39 | 10.19 | 10.38 | 187,030 | +0.04(+0.41%) |
Mar 10, 2010 | 10.24 | 10.48 | 10.24 | 10.34 | 226,865 | +0.07(+0.68%) |
Mar 09, 2010 | 10.34 | 10.42 | 10.18 | 10.27 | 293,538 | -0.08(-0.81%) |
Mar 08, 2010 | 10.27 | 10.53 | 10.25 | 10.35 | 420,415 | +0.11(+1.10%) |
Mar 05, 2010 | 9.662 | 10.24 | 9.662 | 10.24 | 409,767 | +0.68(+7.14%) |
Mar 04, 2010 | 9.809 | 9.886 | 9.338 | 9.556 | 415,621 | -0.25(-2.58%) |
Mar 03, 2010 | 10.04 | 10.10 | 9.809 | 9.809 | 250,409 | -0.17(-1.69%) |
Mar 02, 2010 | 9.978 | 10.01 | 9.817 | 9.978 | 292,329 | +0.06(+0.64%) |
Mar 01, 2010 | 9.627 | 10.03 | 9.493 | 9.915 | 393,493 | +0.42(+4.44%) |
Feb 26, 2010 | 9.929 | 9.934 | 9.479 | 9.493 | 214,458 | -0.40(-4.05%) |
Feb 25, 2010 | 9.774 | 9.999 | 9.718 | 9.894 | 260,672 | +0.04(+0.36%) |
Feb 24, 2010 | 9.866 | 10.06 | 9.767 | 9.859 | 125,333 | -0.01(-0.07%) |
Feb 23, 2010 | 9.908 | 10.04 | 9.774 | 9.866 | 218,369 | -0.03(-0.28%) |
Feb 22, 2010 | 9.978 | 10.01 | 9.739 | 9.894 | 251,195 | -0.08(-0.85%) |
Feb 19, 2010 | 9.866 | 10.15 | 9.802 | 9.978 | 284,947 | +0.11(+1.14%) |
Feb 18, 2010 | 9.373 | 9.873 | 9.373 | 9.866 | 265,826 | +0.46(+4.94%) |
Feb 17, 2010 | 9.711 | 9.971 | 9.395 | 9.402 | 469,674 | -0.25(-2.62%) |
Feb 16, 2010 | 9.310 | 9.669 | 9.177 | 9.655 | 271,418 | +0.37(+4.02%) |
Feb 12, 2010 | 9.163 | 9.282 | 9.282 | 9.282 | 383,396 | +0.00(+0.00%) |
Feb 11, 2010 | 9.212 | 9.563 | 9.163 | 9.282 | 556,220 | +0.06(+0.69%) |
Feb 10, 2010 | 9.381 | 9.479 | 9.148 | 9.219 | 248,448 | -0.16(-1.72%) |
Feb 09, 2010 | 9.268 | 9.493 | 9.170 | 9.381 | 338,667 | +0.24(+2.62%) |
Feb 08, 2010 | 9.191 | 9.352 | 9.141 | 9.141 | 198,795 | -0.06(-0.69%) |
Feb 05, 2010 | 9.268 | 9.268 | 8.895 | 9.205 | 367,059 | -0.01(-0.15%) |
Feb 04, 2010 | 9.662 | 9.662 | 9.205 | 9.219 | 270,803 | -0.51(-5.21%) |
Feb 03, 2010 | 9.704 | 9.824 | 9.589 | 9.725 | 257,667 | -0.04(-0.43%) |
Feb 02, 2010 | 9.732 | 9.929 | 9.690 | 9.767 | 359,245 | +0.01(+0.14%) |
Feb 01, 2010 | 9.739 | 9.781 | 9.563 | 9.753 | 363,221 | +0.05(+0.51%) |
Jan 29, 2010 | 9.493 | 9.866 | 9.437 | 9.704 | 764,438 | +0.28(+2.99%) |
Jan 28, 2010 | 9.514 | 9.514 | 9.057 | 9.423 | 581,879 | -0.04(-0.45%) |
Jan 27, 2010 | 9.254 | 9.514 | 9.191 | 9.465 | 241,562 | +0.18(+1.89%) |
Jan 26, 2010 | 9.331 | 9.535 | 9.173 | 9.289 | 296,225 | -0.10(-1.05%) |
Jan 25, 2010 | 9.359 | 9.486 | 9.310 | 9.388 | 266,154 | +0.13(+1.37%) |
Jan 22, 2010 | 9.261 | 9.528 | 9.148 | 9.261 | 289,593 | -0.04(-0.38%) |
Jan 21, 2010 | 9.725 | 9.748 | 9.148 | 9.296 | 363,265 | -0.37(-3.85%) |
Jan 20, 2010 | 9.943 | 9.943 | 9.591 | 9.669 | 239,489 | -0.34(-3.37%) |
Jan 19, 2010 | 9.852 | 10.07 | 9.845 | 10.01 | 294,383 | +0.20(+2.08%) |
Jan 15, 2010 | 9.943 | 9.802 | 9.802 | 9.802 | 422,646 | -0.16(-1.62%) |
Jan 14, 2010 | 10.01 | 10.10 | 9.929 | 9.964 | 353,735 | -0.01(-0.14%) |
Jan 13, 2010 | 9.817 | 10.25 | 9.760 | 9.978 | 529,030 | +0.18(+1.79%) |
Jan 12, 2010 | 9.669 | 9.883 | 9.599 | 9.802 | 573,635 | +0.08(+0.87%) |
Jan 11, 2010 | 9.669 | 9.802 | 9.486 | 9.718 | 528,801 | +0.14(+1.47%) |
Jan 08, 2010 | 9.268 | 9.669 | 9.268 | 9.577 | 322,883 | +0.28(+3.03%) |
Jan 07, 2010 | 9.317 | 9.486 | 9.113 | 9.296 | 490,736 | +0.00(+0.00%) |
Jan 06, 2010 | 9.324 | 9.788 | 9.261 | 9.296 | 718,612 | +0.03(+0.30%) |
Jan 05, 2010 | 9.001 | 9.838 | 8.874 | 9.268 | 781,028 | +0.35(+3.94%) |
Jan 04, 2010 | 8.663 | 8.952 | 8.663 | 8.916 | 445,499 | +0.37(+4.36%) |
Dec 31, 2009 | 8.727 | 8.544 | 8.544 | 8.544 | 108,647 | -0.21(-2.41%) |
Dec 30, 2009 | 8.741 | 8.797 | 8.642 | 8.755 | 163,139 | +0.00(+0.00%) |
Dec 29, 2009 | 8.846 | 8.846 | 8.720 | 8.755 | 137,323 | -0.05(-0.56%) |
Dec 28, 2009 | 8.790 | 8.818 | 8.698 | 8.804 | 180,418 | +0.07(+0.81%) |
Dec 24, 2009 | 8.804 | 8.804 | 8.720 | 8.734 | 56,646 | -0.02(-0.24%) |
Dec 23, 2009 | 8.607 | 8.790 | 8.502 | 8.755 | 254,962 | +0.23(+2.64%) |
Dec 22, 2009 | 8.537 | 8.607 | 8.452 | 8.530 | 251,325 | +0.04(+0.41%) |
Dec 21, 2009 | 8.431 | 8.635 | 8.368 | 8.495 | 279,094 | +0.14(+1.68%) |
Dec 18, 2009 | 8.495 | 8.586 | 8.312 | 8.354 | 1,263,254 | -0.13(-1.57%) |
Dec 17, 2009 | 8.544 | 8.649 | 8.403 | 8.487 | 370,311 | -0.06(-0.66%) |
Dec 16, 2009 | 8.558 | 8.642 | 8.498 | 8.544 | 242,221 | +0.10(+1.17%) |
Dec 15, 2009 | 8.656 | 8.691 | 8.417 | 8.445 | 368,426 | -0.24(-2.75%) |
Dec 14, 2009 | 8.670 | 8.741 | 8.635 | 8.684 | 183,536 | +0.08(+0.98%) |
Dec 11, 2009 | 8.516 | 8.614 | 8.410 | 8.600 | 149,251 | +0.12(+1.41%) |
Dec 10, 2009 | 8.551 | 8.614 | 8.431 | 8.480 | 241,849 | -0.04(-0.50%) |
Dec 09, 2009 | 8.544 | 8.579 | 8.417 | 8.523 | 376,294 | +0.01(+0.17%) |
Dec 08, 2009 | 8.403 | 8.734 | 8.333 | 8.509 | 496,051 | +0.07(+0.83%) |
Dec 07, 2009 | 8.333 | 8.670 | 8.319 | 8.438 | 450,866 | +0.14(+1.69%) |
Dec 04, 2009 | 8.059 | 8.326 | 7.974 | 8.298 | 498,918 | +0.47(+6.02%) |
Dec 03, 2009 | 7.770 | 8.073 | 7.770 | 7.826 | 385,883 | +0.08(+1.00%) |
Dec 02, 2009 | 7.777 | 7.841 | 7.679 | 7.749 | 317,623 | +0.00(+0.00%) |
Dec 01, 2009 | 7.841 | 7.932 | 7.707 | 7.749 | 399,073 | -0.07(-0.90%) |
Nov 30, 2009 | 7.320 | 7.869 | 7.222 | 7.819 | 717,105 | +0.70(+9.77%) |
Nov 27, 2009 | 7.109 | 7.278 | 7.039 | 7.123 | 190,879 | -0.27(-3.71%) |
Nov 25, 2009 | 7.426 | 7.531 | 7.371 | 7.398 | 152,933 | -0.01(-0.19%) |
Nov 24, 2009 | 7.630 | 7.644 | 7.278 | 7.412 | 225,108 | -0.25(-3.21%) |
Nov 23, 2009 | 7.665 | 7.735 | 7.594 | 7.658 | 237,728 | +0.06(+0.83%) |
Nov 20, 2009 | 7.552 | 7.693 | 7.538 | 7.594 | 161,009 | -0.04(-0.46%) |
Nov 19, 2009 | 7.665 | 7.686 | 7.433 | 7.630 | 172,883 | -0.11(-1.45%) |
Nov 18, 2009 | 7.812 | 7.848 | 7.573 | 7.742 | 219,535 | -0.11(-1.34%) |
Nov 17, 2009 | 7.869 | 7.897 | 7.721 | 7.848 | 197,473 | -0.04(-0.45%) |
Nov 16, 2009 | 7.770 | 7.946 | 7.728 | 7.883 | 247,084 | +0.20(+2.56%) |
Nov 13, 2009 | 7.791 | 7.819 | 7.510 | 7.686 | 240,710 | -0.15(-1.89%) |
Nov 12, 2009 | 8.122 | 8.178 | 7.791 | 7.834 | 188,946 | -0.28(-3.47%) |
Nov 11, 2009 | 8.262 | 8.333 | 7.988 | 8.115 | 182,339 | -0.04(-0.52%) |
Nov 10, 2009 | 8.277 | 8.319 | 7.946 | 8.157 | 257,336 | -0.21(-2.52%) |
Nov 09, 2009 | 8.185 | 8.389 | 8.185 | 8.368 | 242,932 | +0.21(+2.59%) |
Nov 06, 2009 | 8.143 | 8.284 | 7.988 | 8.157 | 254,560 | -0.11(-1.28%) |
Nov 05, 2009 | 8.016 | 8.291 | 7.848 | 8.262 | 361,844 | +0.34(+4.35%) |
Nov 04, 2009 | 7.995 | 8.143 | 7.848 | 7.918 | 434,000 | +0.01(+0.09%) |
Nov 03, 2009 | 7.601 | 7.939 | 7.398 | 7.911 | 548,869 | +0.56(+7.66%) |
Nov 02, 2009 | 7.461 | 7.609 | 7.222 | 7.348 | 376,469 | -0.08(-1.14%) |
Oct 30, 2009 | 7.700 | 7.798 | 7.299 | 7.433 | 645,440 | -0.34(-4.34%) |
Oct 29, 2009 | 7.630 | 7.791 | 7.461 | 7.770 | 345,079 | +0.25(+3.27%) |
Oct 28, 2009 | 7.594 | 7.700 | 7.391 | 7.524 | 690,420 | -0.12(-1.56%) |
Oct 27, 2009 | 7.679 | 7.798 | 7.496 | 7.644 | 494,666 | +0.01(+0.18%) |
Oct 26, 2009 | 7.658 | 7.763 | 7.320 | 7.630 | 409,678 | -0.04(-0.55%) |
Oct 23, 2009 | 7.609 | 7.714 | 7.566 | 7.672 | 401,425 | -0.13(-1.71%) |
Oct 22, 2009 | 7.447 | 7.883 | 7.117 | 7.805 | 319,278 | +0.36(+4.82%) |
Oct 21, 2009 | 7.700 | 7.974 | 7.419 | 7.447 | 325,834 | -0.26(-3.38%) |
Oct 20, 2009 | 7.728 | 7.770 | 7.601 | 7.707 | 363,973 | -0.37(-4.53%) |
Oct 19, 2009 | 8.087 | 8.150 | 7.995 | 8.073 | 187,211 | +0.06(+0.70%) |
Oct 16, 2009 | 8.248 | 8.248 | 7.953 | 8.016 | 174,547 | -0.27(-3.31%) |
Oct 15, 2009 | 8.255 | 8.333 | 8.087 | 8.291 | 152,705 | -0.01(-0.08%) |
Oct 14, 2009 | 8.255 | 8.319 | 8.185 | 8.298 | 147,215 | +0.16(+1.99%) |
Oct 13, 2009 | 8.185 | 8.185 | 7.967 | 8.136 | 100,891 | -0.04(-0.43%) |
Oct 12, 2009 | 8.354 | 8.424 | 8.094 | 8.171 | 107,277 | -0.13(-1.61%) |
Oct 09, 2009 | 8.052 | 8.305 | 8.030 | 8.305 | 162,078 | +0.27(+3.42%) |
Oct 08, 2009 | 8.178 | 8.277 | 8.009 | 8.030 | 327,257 | -0.11(-1.30%) |
Oct 07, 2009 | 8.143 | 8.213 | 8.037 | 8.136 | 126,372 | -0.02(-0.26%) |
Oct 06, 2009 | 8.248 | 8.298 | 8.009 | 8.157 | 128,439 | +0.01(+0.09%) |
Oct 05, 2009 | 8.030 | 8.213 | 7.876 | 8.150 | 218,497 | +0.12(+1.49%) |
Oct 02, 2009 | 7.862 | 8.122 | 7.862 | 8.030 | 367,227 | +0.06(+0.71%) |
Oct 01, 2009 | 8.066 | 8.094 | 7.876 | 7.974 | 333,465 | -0.10(-1.22%) |
Sep 30, 2009 | 8.227 | 8.347 | 7.932 | 8.073 | 263,388 | -0.11(-1.29%) |
Sep 29, 2009 | 8.375 | 8.382 | 8.073 | 8.178 | 434,013 | -0.16(-1.94%) |
Sep 28, 2009 | 8.396 | 8.522 | 8.248 | 8.340 | 203,396 | +0.01(+0.17%) |
Sep 25, 2009 | 8.213 | 8.516 | 8.150 | 8.326 | 291,603 | +0.13(+1.54%) |
Sep 24, 2009 | 8.248 | 8.368 | 8.044 | 8.199 | 494,737 | +0.03(+0.34%) |
Sep 23, 2009 | 8.164 | 8.487 | 8.101 | 8.171 | 374,983 | +0.04(+0.52%) |
Sep 22, 2009 | 8.016 | 8.227 | 7.918 | 8.129 | 205,169 | +0.15(+1.94%) |
Sep 21, 2009 | 8.213 | 8.213 | 7.911 | 7.974 | 220,774 | -0.28(-3.41%) |
Sep 18, 2009 | 8.108 | 8.410 | 8.101 | 8.255 | 310,022 | -0.13(-1.51%) |
Sep 17, 2009 | 8.480 | 8.537 | 8.354 | 8.382 | 197,655 | -0.06(-0.67%) |
Sep 16, 2009 | 8.389 | 8.537 | 8.319 | 8.438 | 235,430 | +0.13(+1.61%) |
Sep 15, 2009 | 7.904 | 8.312 | 7.883 | 8.305 | 460,169 | +0.41(+5.16%) |
Sep 14, 2009 | 7.826 | 8.037 | 7.819 | 7.897 | 242,775 | -0.03(-0.35%) |
Sep 11, 2009 | 7.925 | 7.974 | 7.770 | 7.925 | 197,294 | -0.01(-0.18%) |
Sep 10, 2009 | 7.826 | 7.988 | 7.735 | 7.939 | 258,004 | +0.11(+1.44%) |
Sep 09, 2009 | 7.559 | 7.960 | 7.496 | 7.826 | 268,185 | +0.30(+4.02%) |
Sep 08, 2009 | 7.510 | 7.573 | 7.468 | 7.524 | 366,618 | +0.10(+1.33%) |
Sep 04, 2009 | 7.278 | 7.517 | 7.229 | 7.426 | 334,806 | +0.17(+2.33%) |
Sep 03, 2009 | 7.271 | 7.271 | 6.983 | 7.257 | 318,900 | +0.06(+0.88%) |
Sep 02, 2009 | 7.250 | 7.334 | 7.074 | 7.194 | 234,764 | -0.06(-0.78%) |
Sep 01, 2009 | 7.327 | 7.517 | 7.011 | 7.250 | 562,573 | -0.08(-1.15%) |
Aug 31, 2009 | 7.088 | 7.503 | 6.969 | 7.334 | 460,839 | +0.18(+2.56%) |
Aug 28, 2009 | 7.524 | 7.644 | 7.123 | 7.151 | 390,431 | -0.32(-4.33%) |
Aug 27, 2009 | 7.510 | 7.616 | 7.264 | 7.475 | 309,205 | -0.04(-0.47%) |
Aug 26, 2009 | 7.482 | 7.630 | 7.447 | 7.510 | 377,450 | -0.02(-0.28%) |
Aug 25, 2009 | 7.517 | 7.763 | 7.468 | 7.531 | 499,797 | +0.02(+0.28%) |
Aug 24, 2009 | 7.489 | 7.686 | 7.373 | 7.510 | 342,164 | +0.06(+0.85%) |
Aug 21, 2009 | 7.714 | 7.876 | 6.835 | 7.447 | 1,135,576 | -0.20(-2.67%) |
Aug 20, 2009 | 7.841 | 8.030 | 7.299 | 7.651 | 572,911 | -0.17(-2.16%) |
Aug 19, 2009 | 7.805 | 7.953 | 7.732 | 7.819 | 359,553 | -0.07(-0.89%) |
Aug 18, 2009 | 7.876 | 7.974 | 7.805 | 7.890 | 310,514 | -0.03(-0.36%) |
Aug 17, 2009 | 7.911 | 7.918 | 7.735 | 7.918 | 232,500 | -0.13(-1.57%) |
Aug 14, 2009 | 8.319 | 8.361 | 7.960 | 8.044 | 287,095 | -0.23(-2.80%) |
Aug 13, 2009 | 8.375 | 8.389 | 8.178 | 8.277 | 212,566 | -0.02(-0.25%) |
Aug 12, 2009 | 8.129 | 8.495 | 8.037 | 8.298 | 342,942 | +0.13(+1.64%) |
Aug 11, 2009 | 8.248 | 8.262 | 7.855 | 8.164 | 428,070 | -0.11(-1.28%) |
Aug 10, 2009 | 7.904 | 8.291 | 7.813 | 8.270 | 374,708 | +0.36(+4.53%) |
Aug 07, 2009 | 7.841 | 8.136 | 7.798 | 7.911 | 394,875 | +0.23(+2.93%) |
Aug 06, 2009 | 7.932 | 8.002 | 7.623 | 7.686 | 393,490 | -0.17(-2.15%) |
Aug 05, 2009 | 7.609 | 8.052 | 7.609 | 7.855 | 561,347 | +0.49(+6.69%) |
Aug 04, 2009 | 6.730 | 7.398 | 6.730 | 7.362 | 304,638 | +0.05(+0.67%) |
Aug 03, 2009 | 7.285 | 7.440 | 7.174 | 7.313 | 296,620 | +0.04(+0.48%) |
Jul 31, 2009 | 7.264 | 7.524 | 7.215 | 7.278 | 252,881 | -0.04(-0.58%) |
Jul 30, 2009 | 7.369 | 7.531 | 7.271 | 7.320 | 322,678 | +0.05(+0.68%) |
Jul 29, 2009 | 7.158 | 7.355 | 7.032 | 7.271 | 406,873 | +0.03(+0.39%) |
Jul 28, 2009 | 7.264 | 7.341 | 7.013 | 7.243 | 401,832 | -0.01(-0.19%) |
Jul 27, 2009 | 7.264 | 7.637 | 6.983 | 7.257 | 380,713 | +0.23(+3.20%) |
Jul 24, 2009 | 6.779 | 7.039 | 6.751 | 7.032 | 262,089 | +0.18(+2.67%) |
Jul 23, 2009 | 6.540 | 6.940 | 6.343 | 6.849 | 417,714 | +0.27(+4.17%) |
Jul 22, 2009 | 6.610 | 6.751 | 6.399 | 6.575 | 396,229 | -0.09(-1.37%) |
Jul 21, 2009 | 6.694 | 6.765 | 6.561 | 6.666 | 490,776 | +0.03(+0.42%) |
Jul 20, 2009 | 6.582 | 6.666 | 6.533 | 6.638 | 172,160 | +0.11(+1.72%) |
Jul 17, 2009 | 6.413 | 6.540 | 6.329 | 6.526 | 278,797 | +0.13(+1.98%) |
Jul 16, 2009 | 6.237 | 6.434 | 6.167 | 6.399 | 158,781 | +0.14(+2.25%) |
Jul 15, 2009 | 5.963 | 6.322 | 5.900 | 6.258 | 306,897 | +0.37(+6.21%) |
Jul 14, 2009 | 5.843 | 6.019 | 5.738 | 5.893 | 220,037 | +0.00(+0.00%) |
Jul 13, 2009 | 5.801 | 5.921 | 5.787 | 5.893 | 248,344 | +0.10(+1.70%) |
Jul 10, 2009 | 5.590 | 5.935 | 5.590 | 5.794 | 225,901 | +0.15(+2.74%) |
Jul 09, 2009 | 5.717 | 5.851 | 5.562 | 5.640 | 280,435 | -0.09(-1.60%) |
Jul 08, 2009 | 5.717 | 5.872 | 5.562 | 5.731 | 341,163 | +0.04(+0.74%) |
Jul 07, 2009 | 5.963 | 5.963 | 5.676 | 5.689 | 278,531 | -0.25(-4.26%) |
Jul 06, 2009 | 5.822 | 6.118 | 5.822 | 5.942 | 327,890 | +0.11(+1.81%) |
Jul 02, 2009 | 6.216 | 6.251 | 5.836 | 5.836 | 336,693 | -0.51(-8.08%) |
Jul 01, 2009 | 6.322 | 6.540 | 6.279 | 6.350 | 259,035 | +0.09(+1.46%) |
Jun 30, 2009 | 6.012 | 6.399 | 5.998 | 6.258 | 754,439 | +0.28(+4.71%) |
Jun 29, 2009 | 5.836 | 6.161 | 5.836 | 5.977 | 1,111,430 | +0.15(+2.53%) |
Jun 26, 2009 | 5.752 | 5.956 | 5.654 | 5.829 | 827,466 | +0.06(+0.97%) |
Jun 25, 2009 | 5.822 | 5.935 | 5.731 | 5.773 | 355,156 | -0.04(-0.73%) |
Jun 24, 2009 | 6.083 | 6.139 | 5.801 | 5.815 | 313,399 | -0.17(-2.82%) |
Jun 23, 2009 | 5.815 | 6.069 | 5.759 | 5.984 | 369,080 | +0.17(+2.90%) |
Jun 22, 2009 | 6.469 | 6.469 | 5.801 | 5.815 | 272,760 | -0.70(-10.69%) |
Jun 19, 2009 | 6.547 | 6.666 | 6.448 | 6.512 | 399,402 | +0.07(+1.09%) |
Jun 18, 2009 | 6.526 | 6.603 | 6.413 | 6.441 | 251,730 | -0.12(-1.82%) |
Jun 17, 2009 | 6.350 | 6.624 | 6.223 | 6.561 | 268,219 | +0.20(+3.21%) |
Jun 16, 2009 | 7.011 | 7.011 | 6.350 | 6.357 | 297,658 | -0.61(-8.78%) |
Jun 15, 2009 | 6.814 | 6.997 | 6.610 | 6.969 | 330,415 | -0.01(-0.10%) |
Jun 12, 2009 | 6.990 | 7.060 | 6.849 | 6.976 | 278,694 | -0.06(-0.80%) |
Jun 11, 2009 | 7.060 | 7.158 | 6.898 | 7.032 | 262,137 | -0.04(-0.60%) |
Jun 10, 2009 | 6.947 | 7.102 | 6.814 | 7.074 | 558,890 | +0.17(+2.44%) |
Jun 09, 2009 | 7.025 | 7.102 | 6.863 | 6.905 | 240,764 | -0.06(-0.91%) |
Jun 08, 2009 | 6.779 | 7.130 | 6.779 | 6.969 | 373,113 | -0.06(-0.90%) |
Jun 05, 2009 | 7.180 | 7.180 | 6.926 | 7.032 | 237,570 | -0.11(-1.48%) |
Jun 04, 2009 | 7.081 | 7.158 | 6.962 | 7.137 | 428,703 | +0.08(+1.10%) |
Jun 03, 2009 | 7.165 | 7.222 | 6.962 | 7.060 | 438,795 | -0.12(-1.64%) |
Jun 02, 2009 | 7.243 | 7.419 | 7.141 | 7.178 | 794,678 | -0.11(-1.47%) |
Jun 01, 2009 | 7.208 | 7.447 | 7.180 | 7.285 | 496,252 | +0.08(+1.07%) |
May 29, 2009 | 7.616 | 7.616 | 7.102 | 7.208 | 502,289 | -0.36(-4.74%) |
May 28, 2009 | 7.883 | 8.037 | 7.292 | 7.566 | 387,321 | -0.31(-3.93%) |
May 27, 2009 | 7.953 | 8.108 | 7.742 | 7.876 | 504,530 | -0.09(-1.15%) |
May 26, 2009 | 7.580 | 8.037 | 7.531 | 7.967 | 434,455 | +0.33(+4.33%) |
May 22, 2009 | 7.721 | 7.897 | 7.510 | 7.637 | 716,126 | -0.06(-0.73%) |
May 21, 2009 | 7.468 | 7.714 | 7.362 | 7.693 | 656,289 | +0.14(+1.86%) |
May 20, 2009 | 7.826 | 8.143 | 7.531 | 7.552 | 649,067 | -0.27(-3.50%) |
May 19, 2009 | 7.658 | 8.009 | 7.566 | 7.826 | 756,337 | +0.19(+2.49%) |
May 18, 2009 | 7.419 | 7.834 | 7.419 | 7.637 | 495,552 | +0.29(+3.92%) |
May 15, 2009 | 7.109 | 7.530 | 7.088 | 7.348 | 508,067 | +0.19(+2.65%) |
May 14, 2009 | 6.976 | 7.180 | 6.772 | 7.158 | 512,349 | +0.18(+2.62%) |
May 13, 2009 | 7.362 | 7.433 | 6.891 | 6.976 | 569,958 | -0.56(-7.38%) |
May 12, 2009 | 7.355 | 7.728 | 7.053 | 7.531 | 712,644 | +0.27(+3.68%) |
May 11, 2009 | 7.271 | 7.461 | 7.011 | 7.264 | 651,808 | -0.15(-2.09%) |
May 08, 2009 | 7.088 | 7.517 | 7.088 | 7.419 | 855,012 | +0.48(+6.89%) |
May 07, 2009 | 7.116 | 7.222 | 6.860 | 6.940 | 727,484 | -0.05(-0.70%) |
May 06, 2009 | 7.032 | 7.158 | 6.828 | 6.990 | 529,333 | +0.02(+0.30%) |
May 05, 2009 | 6.926 | 7.081 | 6.849 | 6.969 | 542,665 | +0.01(+0.20%) |
May 04, 2009 | 6.765 | 6.955 | 6.765 | 6.955 | 538,180 | +0.46(+7.15%) |