Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.70 | 10.75 | 10.61 | 10.73 | 986,128 | +0.01(+0.11%) |
Apr 29, 2010 | 10.68 | 10.79 | 10.68 | 10.72 | 561,942 | +0.05(+0.49%) |
Apr 28, 2010 | 10.62 | 10.72 | 10.58 | 10.67 | 874,517 | +0.05(+0.45%) |
Apr 27, 2010 | 10.86 | 10.86 | 10.61 | 10.62 | 1,038,215 | -0.22(-2.00%) |
Apr 26, 2010 | 10.82 | 10.93 | 10.82 | 10.84 | 851,551 | +0.00(+0.04%) |
Apr 23, 2010 | 10.82 | 10.85 | 10.76 | 10.83 | 875,661 | +0.03(+0.31%) |
Apr 22, 2010 | 10.77 | 10.81 | 10.61 | 10.80 | 909,110 | -0.02(-0.23%) |
Apr 21, 2010 | 10.84 | 10.88 | 10.79 | 10.82 | 1,089,273 | -0.01(-0.10%) |
Apr 20, 2010 | 10.75 | 10.88 | 10.74 | 10.84 | 899,634 | +0.12(+1.16%) |
Apr 19, 2010 | 10.56 | 10.71 | 10.54 | 10.71 | 794,169 | +0.08(+0.76%) |
Apr 16, 2010 | 10.72 | 10.75 | 10.53 | 10.63 | 1,227,180 | -0.16(-1.46%) |
Apr 15, 2010 | 10.84 | 10.92 | 10.76 | 10.79 | 1,168,246 | -0.09(-0.81%) |
Apr 14, 2010 | 10.90 | 10.96 | 10.85 | 10.88 | 707,977 | -0.01(-0.08%) |
Apr 13, 2010 | 10.82 | 10.89 | 10.65 | 10.89 | 1,052,436 | -0.00(-0.04%) |
Apr 12, 2010 | 10.92 | 10.93 | 10.83 | 10.89 | 788,733 | -0.01(-0.08%) |
Apr 09, 2010 | 10.79 | 10.91 | 10.71 | 10.90 | 1,001,537 | +0.07(+0.60%) |
Apr 08, 2010 | 10.71 | 10.86 | 10.63 | 10.83 | 1,003,338 | +0.05(+0.50%) |
Apr 07, 2010 | 10.77 | 10.84 | 10.71 | 10.78 | 1,046,285 | -0.02(-0.23%) |
Apr 06, 2010 | 10.79 | 10.84 | 10.78 | 10.80 | 960,071 | -0.03(-0.27%) |
Apr 05, 2010 | 10.82 | 10.89 | 10.79 | 10.83 | 1,232,435 | +0.09(+0.82%) |
Apr 01, 2010 | 10.81 | 10.75 | 10.75 | 10.75 | 2,594,152 | +0.03(+0.25%) |
Mar 31, 2010 | 10.68 | 10.75 | 10.44 | 10.72 | 1,409,631 | +0.09(+0.81%) |
Mar 30, 2010 | 10.54 | 10.65 | 10.54 | 10.63 | 1,156,823 | +0.08(+0.73%) |
Mar 29, 2010 | 10.36 | 10.57 | 10.36 | 10.56 | 1,154,983 | +0.18(+1.72%) |
Mar 26, 2010 | 10.24 | 10.38 | 10.24 | 10.38 | 977,693 | +0.11(+1.03%) |
Mar 25, 2010 | 10.38 | 10.42 | 10.24 | 10.27 | 1,127,511 | -0.11(-1.02%) |
Mar 24, 2010 | 10.42 | 10.42 | 10.28 | 10.38 | 683,180 | -0.04(-0.39%) |
Mar 23, 2010 | 10.38 | 10.43 | 10.36 | 10.42 | 820,670 | +0.04(+0.35%) |
Mar 22, 2010 | 10.29 | 10.40 | 10.22 | 10.38 | 944,981 | +0.02(+0.22%) |
Mar 19, 2010 | 10.50 | 10.52 | 10.34 | 10.36 | 1,052,161 | -0.17(-1.59%) |
Mar 18, 2010 | 10.62 | 10.62 | 10.45 | 10.53 | 1,021,599 | -0.07(-0.68%) |
Mar 17, 2010 | 10.59 | 10.61 | 10.53 | 10.60 | 825,153 | +0.05(+0.51%) |
Mar 16, 2010 | 10.57 | 10.64 | 10.50 | 10.54 | 917,163 | +0.02(+0.17%) |
Mar 15, 2010 | 10.42 | 10.55 | 10.42 | 10.53 | 954,102 | +0.08(+0.76%) |
Mar 12, 2010 | 10.36 | 10.45 | 10.35 | 10.45 | 655,393 | +0.08(+0.80%) |
Mar 11, 2010 | 10.30 | 10.43 | 10.24 | 10.36 | 1,119,104 | +0.06(+0.55%) |
Mar 10, 2010 | 10.21 | 10.33 | 10.18 | 10.31 | 895,630 | +0.14(+1.33%) |
Mar 09, 2010 | 10.17 | 10.20 | 10.14 | 10.17 | 991,609 | -0.00(-0.02%) |
Mar 08, 2010 | 10.24 | 10.24 | 10.15 | 10.17 | 999,427 | -0.07(-0.70%) |
Mar 05, 2010 | 10.15 | 10.25 | 10.15 | 10.25 | 828,802 | +0.12(+1.20%) |
Mar 04, 2010 | 10.15 | 10.17 | 10.00 | 10.13 | 1,307,736 | -0.03(-0.31%) |
Mar 03, 2010 | 10.37 | 10.42 | 10.14 | 10.16 | 1,271,822 | -0.18(-1.75%) |
Mar 02, 2010 | 10.30 | 10.37 | 10.27 | 10.34 | 1,094,169 | +0.05(+0.53%) |
Mar 01, 2010 | 10.26 | 10.34 | 10.25 | 10.28 | 1,279,977 | +0.08(+0.80%) |
Feb 26, 2010 | 10.04 | 10.22 | 10.01 | 10.20 | 810,892 | +0.11(+1.12%) |
Feb 25, 2010 | 9.934 | 10.09 | 9.873 | 10.09 | 936,959 | +0.13(+1.28%) |
Feb 24, 2010 | 9.902 | 9.976 | 9.814 | 9.962 | 1,095,685 | +0.10(+1.00%) |
Feb 23, 2010 | 9.875 | 9.936 | 9.814 | 9.864 | 982,443 | -0.03(-0.27%) |
Feb 22, 2010 | 9.943 | 9.988 | 9.833 | 9.891 | 925,057 | -0.00(-0.02%) |
Feb 19, 2010 | 9.943 | 9.952 | 9.873 | 9.893 | 1,756,844 | -0.02(-0.25%) |
Feb 18, 2010 | 9.922 | 10.02 | 9.904 | 9.918 | 1,284,265 | -0.06(-0.63%) |
Feb 17, 2010 | 9.814 | 10.01 | 9.814 | 9.981 | 1,729,004 | +0.17(+1.70%) |
Feb 16, 2010 | 9.764 | 9.909 | 9.699 | 9.814 | 1,572,114 | +0.21(+2.16%) |
Feb 12, 2010 | 9.510 | 9.607 | 9.607 | 9.607 | 2,187,070 | +0.05(+0.54%) |
Feb 11, 2010 | 9.401 | 9.557 | 9.302 | 9.555 | 1,440,823 | +0.16(+1.70%) |
Feb 10, 2010 | 9.528 | 9.550 | 9.381 | 9.395 | 1,096,661 | -0.11(-1.19%) |
Feb 09, 2010 | 9.460 | 9.611 | 9.458 | 9.507 | 1,527,955 | +0.10(+1.10%) |
Feb 08, 2010 | 9.284 | 9.451 | 9.268 | 9.404 | 1,509,628 | +0.15(+1.61%) |
Feb 05, 2010 | 9.363 | 9.363 | 8.977 | 9.255 | 3,799,670 | -0.11(-1.13%) |
Feb 04, 2010 | 9.658 | 9.658 | 9.313 | 9.361 | 2,490,971 | -0.25(-2.63%) |
Feb 03, 2010 | 9.746 | 9.764 | 9.609 | 9.613 | 1,132,717 | -0.06(-0.58%) |
Feb 02, 2010 | 9.622 | 9.695 | 9.519 | 9.670 | 1,168,978 | +0.04(+0.40%) |
Feb 01, 2010 | 9.543 | 9.645 | 9.449 | 9.631 | 1,129,777 | +0.16(+1.69%) |
Jan 29, 2010 | 9.717 | 9.717 | 9.429 | 9.471 | 1,214,453 | -0.09(-0.92%) |
Jan 28, 2010 | 9.548 | 9.626 | 9.451 | 9.559 | 1,065,956 | +0.03(+0.33%) |
Jan 27, 2010 | 9.792 | 9.810 | 9.459 | 9.528 | 2,291,468 | -0.24(-2.41%) |
Jan 26, 2010 | 9.803 | 9.819 | 9.746 | 9.763 | 1,122,870 | -0.01(-0.14%) |
Jan 25, 2010 | 9.737 | 9.830 | 9.701 | 9.777 | 1,052,313 | +0.10(+1.03%) |
Jan 22, 2010 | 9.732 | 9.801 | 9.650 | 9.677 | 987,148 | -0.06(-0.57%) |
Jan 21, 2010 | 9.874 | 9.899 | 9.706 | 9.732 | 985,124 | -0.12(-1.24%) |
Jan 20, 2010 | 9.699 | 9.865 | 9.661 | 9.854 | 1,329,640 | +0.10(+0.98%) |
Jan 19, 2010 | 9.581 | 9.759 | 9.581 | 9.759 | 1,323,535 | +0.18(+1.85%) |
Jan 15, 2010 | 9.595 | 9.581 | 9.581 | 9.581 | 2,792,702 | +0.00(+0.00%) |
Jan 14, 2010 | 9.615 | 9.628 | 9.535 | 9.581 | 1,037,907 | +0.04(+0.44%) |
Jan 13, 2010 | 9.522 | 9.555 | 9.437 | 9.539 | 1,241,071 | +0.03(+0.33%) |
Jan 12, 2010 | 9.526 | 9.531 | 9.459 | 9.508 | 1,174,274 | -0.03(-0.33%) |
Jan 11, 2010 | 9.663 | 9.663 | 9.484 | 9.539 | 1,551,983 | +0.01(+0.12%) |
Jan 08, 2010 | 9.426 | 9.528 | 9.371 | 9.528 | 1,749,001 | +0.00(+0.02%) |
Jan 07, 2010 | 9.779 | 9.779 | 9.506 | 9.526 | 2,165,417 | -0.19(-1.99%) |
Jan 06, 2010 | 9.805 | 9.850 | 9.717 | 9.719 | 1,574,838 | -0.04(-0.43%) |
Jan 05, 2010 | 9.759 | 9.819 | 9.679 | 9.761 | 2,213,142 | +0.00(+0.02%) |
Jan 04, 2010 | 9.675 | 9.894 | 9.661 | 9.759 | 2,512,449 | +0.15(+1.55%) |
Dec 31, 2009 | 9.601 | 9.610 | 9.610 | 9.610 | 2,404,051 | +0.04(+0.37%) |
Dec 30, 2009 | 9.369 | 9.584 | 9.360 | 9.575 | 991,062 | +0.16(+1.72%) |
Dec 29, 2009 | 9.497 | 9.497 | 9.355 | 9.413 | 1,739,302 | -0.03(-0.28%) |
Dec 28, 2009 | 9.544 | 9.646 | 9.342 | 9.439 | 1,797,149 | -0.17(-1.73%) |
Dec 24, 2009 | 9.493 | 9.692 | 9.493 | 9.606 | 794,004 | +0.14(+1.52%) |
Dec 23, 2009 | 9.517 | 9.533 | 9.395 | 9.462 | 1,677,862 | +0.02(+0.23%) |
Dec 22, 2009 | 9.504 | 9.560 | 9.435 | 9.439 | 1,778,222 | +0.04(+0.43%) |
Dec 21, 2009 | 9.262 | 9.455 | 9.262 | 9.399 | 1,877,301 | +0.21(+2.29%) |
Dec 18, 2009 | 9.393 | 9.493 | 9.189 | 9.189 | 3,402,025 | -0.21(-2.26%) |
Dec 17, 2009 | 9.397 | 9.446 | 9.384 | 9.402 | 1,678,038 | -0.09(-0.94%) |
Dec 16, 2009 | 9.484 | 9.575 | 9.426 | 9.491 | 1,554,869 | +0.06(+0.62%) |
Dec 15, 2009 | 9.309 | 9.462 | 9.309 | 9.433 | 1,367,797 | +0.07(+0.73%) |
Dec 14, 2009 | 9.329 | 9.420 | 9.329 | 9.364 | 1,525,819 | +0.13(+1.39%) |
Dec 11, 2009 | 9.227 | 9.247 | 9.118 | 9.235 | 1,353,468 | +0.10(+1.04%) |
Dec 10, 2009 | 9.133 | 9.200 | 9.098 | 9.140 | 1,479,018 | +0.01(+0.15%) |
Dec 09, 2009 | 9.180 | 9.182 | 9.072 | 9.127 | 1,311,348 | -0.01(-0.10%) |
Dec 08, 2009 | 9.093 | 9.149 | 9.078 | 9.136 | 1,315,996 | +0.04(+0.39%) |
Dec 07, 2009 | 9.089 | 9.200 | 9.049 | 9.100 | 2,704,863 | +0.14(+1.51%) |
Dec 04, 2009 | 9.051 | 9.096 | 8.896 | 8.965 | 1,276,487 | -0.06(-0.61%) |
Dec 03, 2009 | 9.122 | 9.138 | 9.005 | 9.020 | 1,391,829 | -0.04(-0.39%) |
Dec 02, 2009 | 9.049 | 9.082 | 8.980 | 9.056 | 1,474,834 | -0.00(-0.05%) |
Dec 01, 2009 | 9.178 | 9.207 | 9.029 | 9.060 | 1,275,544 | -0.06(-0.61%) |
Nov 30, 2009 | 9.100 | 9.140 | 9.049 | 9.116 | 2,156,589 | +0.04(+0.46%) |
Nov 27, 2009 | 8.876 | 9.102 | 8.792 | 9.074 | 663,589 | +0.08(+0.86%) |
Nov 25, 2009 | 8.861 | 9.091 | 8.805 | 8.996 | 1,858,351 | +0.14(+1.53%) |
Nov 24, 2009 | 8.754 | 8.865 | 8.747 | 8.861 | 1,208,671 | +0.08(+0.93%) |
Nov 23, 2009 | 8.901 | 8.901 | 8.747 | 8.779 | 1,250,111 | +0.02(+0.20%) |
Nov 20, 2009 | 8.739 | 8.816 | 8.705 | 8.761 | 952,666 | -0.05(-0.60%) |
Nov 19, 2009 | 8.865 | 8.865 | 8.757 | 8.814 | 1,022,510 | -0.05(-0.53%) |
Nov 18, 2009 | 8.850 | 8.889 | 8.774 | 8.861 | 1,346,083 | +0.02(+0.28%) |
Nov 17, 2009 | 8.876 | 8.876 | 8.821 | 8.836 | 1,155,662 | -0.02(-0.28%) |
Nov 16, 2009 | 8.872 | 8.905 | 8.767 | 8.861 | 1,680,130 | +0.04(+0.45%) |
Nov 13, 2009 | 8.662 | 8.825 | 8.657 | 8.821 | 1,595,582 | +0.15(+1.71%) |
Nov 12, 2009 | 8.723 | 8.723 | 8.641 | 8.672 | 1,377,446 | +0.00(+0.00%) |
Nov 11, 2009 | 8.681 | 8.739 | 8.608 | 8.672 | 1,471,128 | +0.03(+0.36%) |
Nov 10, 2009 | 8.694 | 8.770 | 8.621 | 8.641 | 3,364,832 | +0.06(+0.75%) |
Nov 09, 2009 | 8.543 | 8.705 | 8.530 | 8.577 | 2,552,626 | +0.03(+0.39%) |
Nov 06, 2009 | 8.610 | 8.650 | 8.506 | 8.543 | 1,148,434 | -0.09(-1.00%) |
Nov 05, 2009 | 8.552 | 8.643 | 8.439 | 8.630 | 970,389 | +0.18(+2.15%) |
Nov 04, 2009 | 8.739 | 8.739 | 8.386 | 8.448 | 1,427,303 | -0.19(-2.23%) |
Nov 03, 2009 | 8.531 | 8.641 | 8.441 | 8.641 | 1,632,973 | +0.06(+0.65%) |
Nov 02, 2009 | 8.617 | 8.650 | 8.484 | 8.586 | 1,214,244 | -0.03(-0.33%) |
Oct 30, 2009 | 8.739 | 8.825 | 8.539 | 8.614 | 1,121,075 | -0.10(-1.20%) |
Oct 29, 2009 | 8.563 | 8.745 | 8.472 | 8.719 | 1,246,332 | +0.25(+2.91%) |
Oct 28, 2009 | 8.677 | 8.705 | 8.441 | 8.472 | 1,155,567 | -0.14(-1.65%) |
Oct 27, 2009 | 8.639 | 8.677 | 8.541 | 8.614 | 1,192,354 | +0.03(+0.31%) |
Oct 26, 2009 | 8.710 | 8.805 | 8.539 | 8.588 | 1,247,387 | -0.13(-1.48%) |
Oct 23, 2009 | 8.741 | 8.763 | 8.716 | 8.716 | 947,701 | -0.06(-0.68%) |
Oct 22, 2009 | 8.894 | 8.896 | 8.696 | 8.776 | 1,368,956 | +0.02(+0.25%) |
Oct 21, 2009 | 8.810 | 8.867 | 8.730 | 8.754 | 1,361,904 | -0.06(-0.63%) |
Oct 20, 2009 | 8.830 | 8.874 | 8.803 | 8.810 | 1,280,856 | -0.02(-0.18%) |
Oct 19, 2009 | 8.872 | 8.916 | 8.796 | 8.825 | 1,280,662 | -0.01(-0.10%) |
Oct 16, 2009 | 8.732 | 8.867 | 8.716 | 8.834 | 1,133,294 | +0.06(+0.73%) |
Oct 15, 2009 | 8.732 | 8.805 | 8.705 | 8.770 | 947,106 | -0.01(-0.13%) |
Oct 14, 2009 | 8.696 | 8.799 | 8.661 | 8.781 | 1,011,256 | +0.09(+1.05%) |
Oct 13, 2009 | 8.623 | 8.694 | 8.579 | 8.690 | 1,856,858 | +0.08(+0.90%) |
Oct 12, 2009 | 8.583 | 8.648 | 8.561 | 8.612 | 740,949 | +0.09(+1.07%) |
Oct 09, 2009 | 8.499 | 8.583 | 8.495 | 8.521 | 1,318,409 | -0.04(-0.41%) |
Oct 08, 2009 | 8.499 | 8.557 | 8.461 | 8.557 | 1,378,541 | +0.09(+1.10%) |
Oct 07, 2009 | 8.501 | 8.501 | 8.428 | 8.464 | 718,419 | -0.03(-0.34%) |
Oct 06, 2009 | 8.517 | 8.517 | 8.433 | 8.492 | 1,551,253 | +0.05(+0.58%) |
Oct 05, 2009 | 8.370 | 8.463 | 8.308 | 8.444 | 1,667,596 | +0.14(+1.74%) |
Oct 02, 2009 | 8.140 | 8.362 | 8.107 | 8.299 | 1,635,719 | +0.12(+1.41%) |
Oct 01, 2009 | 8.295 | 8.353 | 8.173 | 8.184 | 1,400,589 | -0.16(-1.86%) |
Sep 30, 2009 | 8.342 | 8.457 | 8.286 | 8.339 | 1,728,053 | -0.03(-0.34%) |
Sep 29, 2009 | 8.426 | 8.517 | 8.368 | 8.368 | 2,538,054 | +0.11(+1.34%) |
Sep 28, 2009 | 8.373 | 8.426 | 8.195 | 8.257 | 1,297,565 | +0.05(+0.59%) |
Sep 25, 2009 | 8.317 | 8.395 | 8.206 | 8.209 | 1,962,642 | -0.11(-1.31%) |
Sep 24, 2009 | 8.428 | 8.428 | 8.211 | 8.317 | 1,060,090 | -0.04(-0.53%) |
Sep 23, 2009 | 8.439 | 8.439 | 8.311 | 8.362 | 1,324,829 | -0.04(-0.50%) |
Sep 22, 2009 | 8.472 | 8.559 | 8.355 | 8.404 | 1,463,364 | +0.01(+0.11%) |
Sep 21, 2009 | 8.406 | 8.495 | 8.206 | 8.395 | 1,895,967 | +0.14(+1.72%) |
Sep 18, 2009 | 8.577 | 8.577 | 8.098 | 8.253 | 2,813,636 | -0.21(-2.46%) |
Sep 17, 2009 | 8.546 | 8.546 | 8.339 | 8.461 | 991,513 | +0.17(+2.09%) |
Sep 16, 2009 | 8.335 | 8.486 | 8.273 | 8.288 | 1,279,151 | -0.06(-0.72%) |
Sep 15, 2009 | 8.384 | 8.384 | 8.284 | 8.348 | 628,948 | +0.02(+0.24%) |
Sep 14, 2009 | 8.348 | 8.353 | 8.251 | 8.328 | 500,260 | +0.00(+0.00%) |
Sep 11, 2009 | 8.404 | 8.404 | 8.240 | 8.328 | 577,621 | +0.08(+1.00%) |
Sep 10, 2009 | 8.215 | 8.273 | 8.171 | 8.246 | 618,064 | +0.09(+1.06%) |
Sep 09, 2009 | 8.186 | 8.206 | 8.073 | 8.160 | 732,527 | +0.03(+0.33%) |
Sep 08, 2009 | 8.095 | 8.144 | 8.062 | 8.133 | 972,260 | +0.09(+1.16%) |
Sep 04, 2009 | 8.016 | 8.060 | 7.911 | 8.040 | 476,675 | +0.10(+1.20%) |
Sep 03, 2009 | 7.827 | 7.978 | 7.827 | 7.945 | 630,089 | +0.12(+1.47%) |
Sep 02, 2009 | 7.929 | 7.929 | 7.829 | 7.829 | 820,231 | -0.08(-1.07%) |
Sep 01, 2009 | 8.011 | 8.160 | 7.891 | 7.914 | 744,263 | -0.12(-1.55%) |
Aug 31, 2009 | 8.071 | 8.071 | 7.985 | 8.038 | 658,841 | -0.04(-0.49%) |
Aug 28, 2009 | 8.195 | 8.195 | 8.008 | 8.078 | 378,322 | -0.02(-0.27%) |
Aug 27, 2009 | 7.987 | 8.107 | 7.914 | 8.100 | 829,686 | +0.06(+0.74%) |
Aug 26, 2009 | 8.095 | 8.095 | 7.985 | 8.040 | 1,038,926 | -0.07(-0.85%) |
Aug 25, 2009 | 8.206 | 8.262 | 8.036 | 8.109 | 1,605,596 | -0.15(-1.80%) |
Aug 24, 2009 | 8.206 | 8.257 | 8.175 | 8.257 | 1,597,841 | +0.02(+0.22%) |
Aug 21, 2009 | 8.350 | 8.350 | 8.142 | 8.240 | 582,621 | +0.07(+0.81%) |
Aug 20, 2009 | 8.295 | 8.506 | 8.095 | 8.173 | 1,682,502 | -0.00(-0.05%) |
Aug 19, 2009 | 8.104 | 8.200 | 8.060 | 8.177 | 731,932 | +0.09(+1.10%) |
Aug 18, 2009 | 8.421 | 8.421 | 8.049 | 8.089 | 988,465 | -0.10(-1.17%) |
Aug 17, 2009 | 8.262 | 8.421 | 8.049 | 8.184 | 919,738 | -0.16(-1.89%) |
Aug 14, 2009 | 8.428 | 8.428 | 8.237 | 8.342 | 662,967 | +0.01(+0.11%) |
Aug 13, 2009 | 8.521 | 8.537 | 8.215 | 8.333 | 525,599 | +0.11(+1.32%) |
Aug 12, 2009 | 8.406 | 8.406 | 8.169 | 8.224 | 692,616 | +0.05(+0.65%) |
Aug 11, 2009 | 8.350 | 8.373 | 8.129 | 8.171 | 849,637 | -0.14(-1.63%) |
Aug 10, 2009 | 8.317 | 8.328 | 8.262 | 8.306 | 488,840 | -0.02(-0.21%) |
Aug 07, 2009 | 8.355 | 8.393 | 8.275 | 8.324 | 503,980 | -0.02(-0.19%) |
Aug 06, 2009 | 8.521 | 8.521 | 8.226 | 8.339 | 826,624 | -0.04(-0.50%) |
Aug 05, 2009 | 8.499 | 8.586 | 8.164 | 8.382 | 935,744 | -0.30(-3.45%) |
Aug 04, 2009 | 8.692 | 8.836 | 8.650 | 8.681 | 1,477,900 | -0.02(-0.21%) |
Aug 03, 2009 | 8.577 | 8.854 | 8.528 | 8.699 | 2,201,347 | +0.14(+1.61%) |
Jul 31, 2009 | 8.439 | 8.566 | 8.379 | 8.561 | 840,051 | +0.16(+1.90%) |
Jul 30, 2009 | 8.623 | 8.623 | 8.331 | 8.401 | 863,510 | -0.03(-0.32%) |
Jul 29, 2009 | 8.488 | 8.488 | 8.298 | 8.428 | 554,577 | -0.06(-0.73%) |
Jul 28, 2009 | 8.450 | 8.648 | 8.373 | 8.490 | 814,906 | -0.04(-0.52%) |
Jul 27, 2009 | 8.367 | 8.535 | 8.367 | 8.535 | 754,633 | +0.18(+2.18%) |
Jul 24, 2009 | 8.169 | 8.353 | 8.129 | 8.353 | 579,718 | +0.17(+2.03%) |
Jul 23, 2009 | 8.102 | 8.273 | 8.100 | 8.186 | 802,593 | +0.03(+0.33%) |
Jul 22, 2009 | 8.206 | 8.206 | 8.053 | 8.160 | 943,048 | -0.00(-0.03%) |
Jul 21, 2009 | 8.206 | 8.206 | 8.024 | 8.162 | 646,460 | +0.06(+0.68%) |
Jul 20, 2009 | 8.138 | 8.138 | 7.845 | 8.107 | 1,371,968 | +0.26(+3.34%) |
Jul 17, 2009 | 7.951 | 8.082 | 7.818 | 7.845 | 1,278,619 | -0.01(-0.08%) |
Jul 16, 2009 | 7.787 | 7.894 | 7.780 | 7.851 | 1,264,809 | +0.06(+0.74%) |
Jul 15, 2009 | 8.002 | 8.002 | 7.732 | 7.794 | 1,660,328 | -0.05(-0.68%) |
Jul 14, 2009 | 8.020 | 8.020 | 7.796 | 7.847 | 1,201,899 | -0.07(-0.87%) |
Jul 13, 2009 | 7.765 | 7.938 | 7.729 | 7.916 | 793,864 | +0.03(+0.37%) |
Jul 10, 2009 | 7.761 | 7.982 | 7.707 | 7.887 | 835,777 | +0.08(+0.97%) |
Jul 09, 2009 | 7.756 | 7.858 | 7.685 | 7.812 | 1,148,263 | +0.05(+0.66%) |
Jul 08, 2009 | 7.623 | 7.780 | 7.581 | 7.761 | 1,278,258 | +0.09(+1.13%) |
Jul 07, 2009 | 7.727 | 7.796 | 7.581 | 7.674 | 1,318,887 | -0.05(-0.63%) |
Jul 06, 2009 | 7.741 | 7.780 | 7.485 | 7.723 | 921,389 | +0.05(+0.64%) |
Jul 02, 2009 | 7.785 | 7.785 | 7.590 | 7.674 | 460,439 | -0.02(-0.29%) |
Jul 01, 2009 | 7.763 | 7.847 | 7.619 | 7.696 | 899,657 | -0.01(-0.17%) |
Jun 30, 2009 | 7.696 | 7.721 | 7.581 | 7.710 | 556,056 | +0.02(+0.20%) |
Jun 29, 2009 | 7.658 | 7.727 | 7.605 | 7.694 | 697,066 | +0.04(+0.55%) |
Jun 26, 2009 | 7.428 | 7.656 | 7.394 | 7.652 | 848,622 | +0.18(+2.37%) |
Jun 25, 2009 | 7.319 | 7.532 | 7.309 | 7.474 | 702,819 | +0.31(+4.33%) |
Jun 24, 2009 | 7.157 | 7.273 | 7.135 | 7.164 | 996,400 | +0.03(+0.44%) |
Jun 23, 2009 | 7.226 | 7.397 | 7.055 | 7.133 | 1,109,614 | -0.09(-1.29%) |
Jun 22, 2009 | 7.630 | 7.681 | 7.199 | 7.226 | 1,223,847 | -0.20(-2.75%) |
Jun 19, 2009 | 7.419 | 7.470 | 7.326 | 7.430 | 717,558 | +0.02(+0.33%) |
Jun 18, 2009 | 7.377 | 7.428 | 7.319 | 7.406 | 733,501 | +0.03(+0.42%) |
Jun 17, 2009 | 7.419 | 7.419 | 7.199 | 7.375 | 990,011 | -0.10(-1.28%) |
Jun 16, 2009 | 7.763 | 7.807 | 7.452 | 7.470 | 790,460 | -0.17(-2.24%) |
Jun 15, 2009 | 7.763 | 7.796 | 7.632 | 7.641 | 724,209 | -0.18(-2.30%) |
Jun 12, 2009 | 7.674 | 7.820 | 7.620 | 7.820 | 557,864 | +0.12(+1.58%) |
Jun 11, 2009 | 7.687 | 7.763 | 7.625 | 7.698 | 700,434 | -0.01(-0.14%) |
Jun 10, 2009 | 7.796 | 7.985 | 7.616 | 7.710 | 532,029 | -0.10(-1.25%) |
Jun 09, 2009 | 7.929 | 7.929 | 7.745 | 7.807 | 871,373 | -0.09(-1.12%) |
Jun 08, 2009 | 7.956 | 7.978 | 7.840 | 7.896 | 786,249 | -0.15(-1.85%) |
Jun 05, 2009 | 7.851 | 8.071 | 7.718 | 8.044 | 1,021,207 | +0.18(+2.26%) |
Jun 04, 2009 | 7.896 | 7.896 | 7.705 | 7.867 | 758,953 | +0.06(+0.80%) |
Jun 03, 2009 | 8.016 | 8.037 | 7.650 | 7.805 | 1,476,286 | -0.29(-3.64%) |
Jun 02, 2009 | 7.985 | 8.107 | 7.785 | 8.100 | 1,412,316 | +0.17(+2.13%) |
Jun 01, 2009 | 7.761 | 7.962 | 7.698 | 7.931 | 1,744,781 | +0.18(+2.32%) |
May 29, 2009 | 7.619 | 7.752 | 7.585 | 7.752 | 1,086,944 | +0.20(+2.61%) |
May 28, 2009 | 7.525 | 7.613 | 7.492 | 7.554 | 786,952 | +0.08(+1.04%) |
May 27, 2009 | 7.607 | 7.607 | 7.408 | 7.477 | 941,561 | -0.04(-0.56%) |
May 26, 2009 | 7.426 | 7.616 | 7.426 | 7.519 | 1,041,068 | +0.11(+1.53%) |
May 22, 2009 | 7.375 | 7.481 | 7.319 | 7.406 | 943,121 | +0.04(+0.54%) |
May 21, 2009 | 7.521 | 7.534 | 7.326 | 7.366 | 719,456 | -0.10(-1.37%) |
May 20, 2009 | 7.430 | 7.581 | 7.366 | 7.468 | 1,166,875 | +0.13(+1.78%) |
May 19, 2009 | 7.408 | 7.408 | 7.290 | 7.337 | 889,075 | +0.01(+0.09%) |
May 18, 2009 | 7.308 | 7.408 | 7.297 | 7.330 | 700,164 | +0.14(+1.91%) |
May 15, 2009 | 7.317 | 7.317 | 7.091 | 7.193 | 662,538 | +0.08(+1.12%) |
May 14, 2009 | 7.102 | 7.128 | 6.944 | 7.113 | 956,557 | +0.10(+1.49%) |
May 13, 2009 | 7.106 | 7.219 | 6.989 | 7.009 | 1,114,033 | -0.13(-1.86%) |
May 12, 2009 | 7.286 | 7.397 | 6.991 | 7.142 | 1,177,078 | -0.10(-1.35%) |
May 11, 2009 | 7.286 | 7.319 | 7.051 | 7.239 | 1,321,799 | -0.06(-0.79%) |
May 08, 2009 | 7.166 | 7.395 | 7.075 | 7.297 | 1,359,817 | +0.22(+3.13%) |
May 07, 2009 | 7.228 | 7.290 | 6.964 | 7.075 | 1,703,206 | -0.09(-1.24%) |
May 06, 2009 | 7.153 | 7.202 | 6.940 | 7.164 | 2,819,178 | -0.15(-2.09%) |
May 05, 2009 | 7.523 | 7.523 | 7.288 | 7.317 | 1,263,858 | -0.05(-0.72%) |
May 04, 2009 | 7.354 | 7.392 | 7.332 | 7.370 | 1,998,396 | +0.07(+0.94%) |