Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.214 | 8.320 | 8.140 | 8.214 | 801,367 | -0.11(-1.28%) |
May 27, 2010 | 8.214 | 8.327 | 8.134 | 8.320 | 591,675 | +0.27(+3.31%) |
May 26, 2010 | 8.054 | 8.127 | 7.967 | 8.054 | 4,717 | +0.03(+0.41%) |
May 25, 2010 | 7.901 | 8.054 | 7.814 | 8.021 | 1,234,102 | -0.05(-0.66%) |
May 24, 2010 | 8.140 | 8.207 | 8.034 | 8.074 | 802,768 | -0.10(-1.22%) |
May 21, 2010 | 7.921 | 8.180 | 7.914 | 8.174 | 1,532,779 | +0.13(+1.66%) |
May 20, 2010 | 8.021 | 8.187 | 7.987 | 8.041 | 1,405,188 | -0.32(-3.82%) |
May 19, 2010 | 8.407 | 8.467 | 8.134 | 8.360 | 1,120,331 | -0.10(-1.18%) |
May 18, 2010 | 8.753 | 8.753 | 8.433 | 8.460 | 712,250 | -0.24(-2.75%) |
May 17, 2010 | 8.766 | 8.846 | 8.493 | 8.700 | 646,802 | -0.01(-0.15%) |
May 14, 2010 | 8.713 | 8.833 | 8.660 | 8.713 | 1,093,038 | -0.10(-1.13%) |
May 13, 2010 | 8.826 | 8.919 | 8.773 | 8.813 | 818,924 | -0.01(-0.08%) |
May 12, 2010 | 8.793 | 8.846 | 8.640 | 8.819 | 867,894 | +0.07(+0.84%) |
May 11, 2010 | 8.726 | 8.886 | 8.693 | 8.746 | 861,276 | +0.21(+2.50%) |
May 10, 2010 | 8.340 | 8.566 | 8.333 | 8.533 | 911,187 | +0.45(+5.51%) |
May 07, 2010 | 8.274 | 8.460 | 7.861 | 8.087 | 1,418,360 | -0.27(-3.19%) |
May 06, 2010 | 8.666 | 8.706 | 7.788 | 8.353 | 1,964,624 | -0.56(-6.27%) |
May 05, 2010 | 8.853 | 8.913 | 8.653 | 8.913 | 905,282 | -0.03(-0.37%) |
May 04, 2010 | 9.146 | 9.165 | 8.873 | 8.946 | 882,372 | -0.33(-3.52%) |
May 03, 2010 | 9.106 | 9.292 | 9.012 | 9.272 | 508,746 | +0.23(+2.50%) |
Apr 30, 2010 | 9.019 | 9.219 | 8.946 | 9.046 | 1,025,100 | +0.01(+0.07%) |
Apr 29, 2010 | 8.972 | 9.086 | 8.886 | 9.039 | 575,763 | +0.16(+1.80%) |
Apr 28, 2010 | 8.833 | 8.966 | 8.759 | 8.879 | 499,030 | +0.13(+1.44%) |
Apr 27, 2010 | 8.913 | 8.999 | 8.753 | 8.753 | 1,276,741 | -0.17(-1.94%) |
Apr 26, 2010 | 8.939 | 9.026 | 8.893 | 8.926 | 518,618 | -0.05(-0.52%) |
Apr 23, 2010 | 8.826 | 8.986 | 8.753 | 8.972 | 685,450 | +0.14(+1.58%) |
Apr 22, 2010 | 8.759 | 8.833 | 8.660 | 8.833 | 611,729 | +0.01(+0.08%) |
Apr 21, 2010 | 8.759 | 8.839 | 8.720 | 8.826 | 562,777 | +0.11(+1.22%) |
Apr 20, 2010 | 8.573 | 8.733 | 8.520 | 8.720 | 466,960 | +0.21(+2.50%) |
Apr 19, 2010 | 8.447 | 8.593 | 8.413 | 8.507 | 446,729 | +0.01(+0.08%) |
Apr 16, 2010 | 8.593 | 8.680 | 8.493 | 8.500 | 794,710 | -0.09(-1.08%) |
Apr 15, 2010 | 8.487 | 8.600 | 8.427 | 8.593 | 536,452 | +0.07(+0.78%) |
Apr 14, 2010 | 8.427 | 8.527 | 8.347 | 8.527 | 542,049 | +0.11(+1.26%) |
Apr 13, 2010 | 8.500 | 8.500 | 8.360 | 8.420 | 666,854 | -0.07(-0.86%) |
Apr 12, 2010 | 8.480 | 8.540 | 8.437 | 8.493 | 559,823 | -0.01(-0.08%) |
Apr 09, 2010 | 8.460 | 8.500 | 8.300 | 8.500 | 698,333 | +0.04(+0.47%) |
Apr 08, 2010 | 8.467 | 8.560 | 8.373 | 8.460 | 520,377 | -0.07(-0.86%) |
Apr 07, 2010 | 8.553 | 8.600 | 8.487 | 8.533 | 557,434 | -0.06(-0.70%) |
Apr 06, 2010 | 8.420 | 8.620 | 8.393 | 8.593 | 879,984 | +0.16(+1.89%) |
Apr 05, 2010 | 8.393 | 8.480 | 8.300 | 8.433 | 459,139 | +0.11(+1.28%) |
Apr 01, 2010 | 8.353 | 8.327 | 8.327 | 8.327 | 755,093 | -0.01(-0.16%) |
Mar 31, 2010 | 8.387 | 8.427 | 8.280 | 8.340 | 1,094,149 | -0.01(-0.12%) |
Mar 30, 2010 | 8.317 | 8.423 | 8.291 | 8.350 | 845,671 | +0.05(+0.56%) |
Mar 29, 2010 | 8.185 | 8.357 | 8.185 | 8.304 | 866,334 | +0.13(+1.53%) |
Mar 26, 2010 | 8.238 | 8.264 | 8.159 | 8.179 | 2,581,282 | -0.05(-0.64%) |
Mar 25, 2010 | 8.535 | 8.535 | 8.225 | 8.231 | 1,145,117 | -0.24(-2.88%) |
Mar 24, 2010 | 8.515 | 8.548 | 8.475 | 8.475 | 853,446 | -0.06(-0.69%) |
Mar 23, 2010 | 8.535 | 8.568 | 8.489 | 8.535 | 1,103,406 | -0.02(-0.23%) |
Mar 22, 2010 | 8.535 | 8.601 | 8.436 | 8.554 | 1,180,939 | -0.01(-0.08%) |
Mar 19, 2010 | 8.726 | 8.765 | 8.502 | 8.561 | 1,085,727 | -0.11(-1.29%) |
Mar 18, 2010 | 8.732 | 8.805 | 8.627 | 8.673 | 587,594 | -0.04(-0.45%) |
Mar 17, 2010 | 8.792 | 8.825 | 8.686 | 8.713 | 779,486 | -0.05(-0.60%) |
Mar 16, 2010 | 8.739 | 8.778 | 8.719 | 8.765 | 728,334 | +0.07(+0.76%) |
Mar 15, 2010 | 8.660 | 8.699 | 8.660 | 8.699 | 473,556 | +0.04(+0.46%) |
Mar 12, 2010 | 8.376 | 8.726 | 8.199 | 8.660 | 683,303 | -0.05(-0.61%) |
Mar 11, 2010 | 8.515 | 8.713 | 8.489 | 8.713 | 568,843 | +0.15(+1.77%) |
Mar 10, 2010 | 8.462 | 8.647 | 8.462 | 8.561 | 653,008 | +0.09(+1.01%) |
Mar 09, 2010 | 8.548 | 8.568 | 8.449 | 8.475 | 689,232 | -0.12(-1.38%) |
Mar 08, 2010 | 8.541 | 8.706 | 8.502 | 8.594 | 1,178,975 | +0.03(+0.39%) |
Mar 05, 2010 | 8.344 | 8.607 | 8.324 | 8.561 | 2,567,193 | +0.26(+3.10%) |
Mar 04, 2010 | 8.278 | 8.330 | 8.231 | 8.304 | 632,298 | +0.01(+0.16%) |
Mar 03, 2010 | 8.258 | 8.324 | 8.225 | 8.291 | 762,076 | +0.08(+0.96%) |
Mar 02, 2010 | 8.185 | 8.278 | 8.185 | 8.212 | 979,841 | +0.04(+0.48%) |
Mar 01, 2010 | 8.054 | 8.205 | 8.047 | 8.172 | 879,414 | +0.12(+1.47%) |
Feb 26, 2010 | 8.152 | 8.179 | 8.014 | 8.054 | 1,295,014 | -0.06(-0.73%) |
Feb 25, 2010 | 7.909 | 8.126 | 7.909 | 8.113 | 2,143,947 | +0.08(+0.94%) |
Feb 24, 2010 | 8.179 | 8.185 | 7.948 | 8.037 | 2,575,542 | -0.16(-1.97%) |
Feb 23, 2010 | 8.311 | 8.396 | 8.139 | 8.199 | 1,510,388 | -0.09(-1.11%) |
Feb 22, 2010 | 8.297 | 8.357 | 8.238 | 8.291 | 835,385 | -0.01(-0.08%) |
Feb 19, 2010 | 8.251 | 8.393 | 8.238 | 8.297 | 1,125,275 | +0.05(+0.64%) |
Feb 18, 2010 | 8.027 | 8.258 | 7.955 | 8.245 | 1,248,840 | +0.23(+2.88%) |
Feb 17, 2010 | 7.994 | 8.027 | 7.909 | 8.014 | 882,385 | +0.06(+0.75%) |
Feb 16, 2010 | 7.790 | 8.001 | 7.757 | 7.955 | 883,963 | +0.25(+3.25%) |
Feb 12, 2010 | 7.612 | 7.704 | 7.704 | 7.704 | 842,429 | +0.03(+0.43%) |
Feb 11, 2010 | 7.526 | 7.678 | 7.427 | 7.671 | 1,020,745 | +0.15(+2.02%) |
Feb 10, 2010 | 7.559 | 7.605 | 7.500 | 7.520 | 924,761 | -0.07(-0.95%) |
Feb 09, 2010 | 7.553 | 7.625 | 7.401 | 7.592 | 2,510,231 | +0.14(+1.86%) |
Feb 08, 2010 | 7.480 | 7.533 | 7.427 | 7.454 | 3,183,019 | -0.05(-0.62%) |
Feb 05, 2010 | 7.566 | 7.592 | 7.342 | 7.500 | 1,031,326 | -0.09(-1.22%) |
Feb 04, 2010 | 7.770 | 7.790 | 7.579 | 7.592 | 998,777 | -0.20(-2.62%) |
Feb 03, 2010 | 7.823 | 7.902 | 7.757 | 7.797 | 647,672 | -0.03(-0.42%) |
Feb 02, 2010 | 7.777 | 7.862 | 7.684 | 7.829 | 731,591 | +0.05(+0.68%) |
Feb 01, 2010 | 7.698 | 7.803 | 7.592 | 7.777 | 897,886 | +0.11(+1.46%) |
Jan 29, 2010 | 7.652 | 7.783 | 7.586 | 7.665 | 1,383,802 | +0.01(+0.17%) |
Jan 28, 2010 | 7.645 | 7.724 | 7.500 | 7.652 | 1,322,911 | -0.01(-0.09%) |
Jan 27, 2010 | 7.783 | 7.810 | 7.612 | 7.658 | 2,918,898 | -0.18(-2.35%) |
Jan 26, 2010 | 7.797 | 7.918 | 7.704 | 7.843 | 1,297,093 | +0.00(+0.00%) |
Jan 25, 2010 | 7.909 | 7.909 | 7.724 | 7.843 | 941,159 | -0.03(-0.42%) |
Jan 22, 2010 | 8.119 | 8.192 | 7.856 | 7.876 | 1,871,426 | -0.32(-3.86%) |
Jan 21, 2010 | 8.396 | 8.409 | 8.139 | 8.192 | 2,027,545 | -0.17(-2.05%) |
Jan 20, 2010 | 8.344 | 8.390 | 8.212 | 8.363 | 992,558 | -0.07(-0.86%) |
Jan 19, 2010 | 8.317 | 8.436 | 8.258 | 8.436 | 1,111,520 | +0.11(+1.35%) |
Jan 15, 2010 | 8.278 | 8.324 | 8.324 | 8.324 | 1,837,503 | +0.06(+0.72%) |
Jan 14, 2010 | 8.225 | 8.337 | 8.225 | 8.264 | 919,752 | -0.02(-0.24%) |
Jan 13, 2010 | 8.159 | 8.304 | 8.139 | 8.284 | 483,506 | +0.13(+1.53%) |
Jan 12, 2010 | 8.231 | 8.231 | 8.086 | 8.159 | 1,465,036 | -0.10(-1.20%) |
Jan 11, 2010 | 8.291 | 8.350 | 8.192 | 8.258 | 754,043 | -0.03(-0.32%) |
Jan 08, 2010 | 8.251 | 8.297 | 8.199 | 8.284 | 531,725 | +0.03(+0.40%) |
Jan 07, 2010 | 8.245 | 8.317 | 8.192 | 8.251 | 531,651 | -0.01(-0.16%) |
Jan 06, 2010 | 8.258 | 8.357 | 8.218 | 8.264 | 1,043,844 | +0.03(+0.32%) |
Jan 05, 2010 | 8.409 | 8.442 | 8.126 | 8.238 | 1,648,367 | -0.14(-1.65%) |
Jan 04, 2010 | 8.403 | 8.535 | 8.324 | 8.376 | 1,084,047 | +0.04(+0.47%) |
Dec 31, 2009 | 8.363 | 8.337 | 8.337 | 8.337 | 1,246,952 | -0.09(-1.09%) |
Dec 30, 2009 | 8.284 | 8.462 | 8.284 | 8.429 | 789,047 | +0.07(+0.87%) |
Dec 29, 2009 | 8.370 | 8.390 | 8.238 | 8.357 | 868,642 | +0.03(+0.40%) |
Dec 28, 2009 | 8.363 | 8.370 | 8.205 | 8.324 | 661,684 | +0.01(+0.16%) |
Dec 24, 2009 | 8.324 | 8.409 | 8.291 | 8.311 | 182,191 | +0.02(+0.24%) |
Dec 23, 2009 | 8.245 | 8.317 | 8.159 | 8.291 | 1,174,050 | +0.05(+0.64%) |
Dec 22, 2009 | 8.521 | 8.521 | 8.202 | 8.238 | 1,124,099 | -0.25(-2.95%) |
Dec 21, 2009 | 8.383 | 8.620 | 8.383 | 8.489 | 1,185,030 | +0.13(+1.58%) |
Dec 18, 2009 | 8.278 | 8.370 | 8.212 | 8.357 | 2,436,542 | +0.14(+1.77%) |
Dec 17, 2009 | 8.073 | 8.238 | 8.054 | 8.212 | 1,543,149 | +0.07(+0.80%) |
Dec 16, 2009 | 8.001 | 8.205 | 7.948 | 8.146 | 1,352,400 | +0.17(+2.16%) |
Dec 15, 2009 | 8.021 | 8.034 | 7.882 | 7.974 | 1,395,875 | -0.11(-1.31%) |
Dec 14, 2009 | 8.040 | 8.086 | 8.034 | 8.080 | 1,171,055 | +0.03(+0.33%) |
Dec 11, 2009 | 7.823 | 8.073 | 7.770 | 8.054 | 2,165,982 | +0.24(+3.12%) |
Dec 10, 2009 | 7.783 | 7.948 | 7.757 | 7.810 | 1,049,938 | +0.06(+0.77%) |
Dec 09, 2009 | 7.757 | 7.981 | 7.704 | 7.750 | 1,985,471 | +0.00(+0.00%) |
Dec 08, 2009 | 7.717 | 7.770 | 7.559 | 7.750 | 1,271,455 | -0.02(-0.25%) |
Dec 07, 2009 | 7.704 | 7.856 | 7.665 | 7.770 | 796,315 | +0.11(+1.38%) |
Dec 04, 2009 | 7.612 | 7.737 | 7.546 | 7.665 | 1,555,661 | +0.09(+1.13%) |
Dec 03, 2009 | 7.493 | 7.658 | 7.474 | 7.579 | 1,300,650 | +0.11(+1.41%) |
Dec 02, 2009 | 7.539 | 7.678 | 7.460 | 7.474 | 1,293,313 | -0.06(-0.79%) |
Dec 01, 2009 | 7.401 | 7.566 | 7.394 | 7.533 | 1,056,406 | +0.19(+2.60%) |
Nov 30, 2009 | 7.315 | 7.355 | 7.230 | 7.342 | 1,560,548 | -0.01(-0.09%) |
Nov 27, 2009 | 7.315 | 7.474 | 7.276 | 7.348 | 463,117 | -0.14(-1.85%) |
Nov 25, 2009 | 7.335 | 7.559 | 7.322 | 7.487 | 661,435 | +0.14(+1.97%) |
Nov 24, 2009 | 7.309 | 7.362 | 7.236 | 7.342 | 925,861 | +0.03(+0.36%) |
Nov 23, 2009 | 7.368 | 7.480 | 7.279 | 7.315 | 1,066,014 | +0.06(+0.82%) |
Nov 20, 2009 | 7.282 | 7.329 | 7.210 | 7.256 | 1,015,926 | -0.07(-0.90%) |
Nov 19, 2009 | 7.315 | 7.348 | 7.184 | 7.322 | 1,220,765 | -0.02(-0.27%) |
Nov 18, 2009 | 7.500 | 7.500 | 7.315 | 7.342 | 1,744,092 | -0.14(-1.85%) |
Nov 17, 2009 | 7.441 | 7.526 | 7.375 | 7.480 | 1,178,886 | -0.03(-0.35%) |
Nov 16, 2009 | 7.500 | 7.665 | 7.474 | 7.507 | 1,311,773 | +0.07(+0.89%) |
Nov 13, 2009 | 7.401 | 7.546 | 7.335 | 7.441 | 1,852,846 | +0.07(+0.89%) |
Nov 12, 2009 | 7.579 | 7.592 | 7.309 | 7.375 | 2,276,655 | -0.22(-2.86%) |
Nov 11, 2009 | 7.652 | 7.764 | 7.533 | 7.592 | 904,438 | -0.01(-0.17%) |
Nov 10, 2009 | 7.507 | 7.698 | 7.493 | 7.605 | 1,452,800 | +0.07(+0.87%) |
Nov 09, 2009 | 7.315 | 7.539 | 7.315 | 7.539 | 1,867,616 | +0.24(+3.25%) |
Nov 06, 2009 | 7.276 | 7.368 | 7.230 | 7.302 | 1,752,648 | +0.03(+0.36%) |
Nov 05, 2009 | 7.184 | 7.309 | 7.137 | 7.276 | 3,216,091 | +0.16(+2.22%) |
Nov 04, 2009 | 7.091 | 7.381 | 7.058 | 7.118 | 1,961,403 | +0.05(+0.65%) |
Nov 03, 2009 | 6.973 | 7.203 | 6.973 | 7.072 | 2,413,462 | +0.03(+0.37%) |
Nov 02, 2009 | 7.019 | 7.124 | 6.854 | 7.045 | 2,355,865 | -0.02(-0.28%) |
Oct 30, 2009 | 7.335 | 7.408 | 7.032 | 7.065 | 3,378,624 | -0.36(-4.80%) |
Oct 29, 2009 | 8.146 | 8.146 | 6.426 | 7.421 | 3,471,985 | -0.20(-2.68%) |
Oct 28, 2009 | 7.770 | 7.790 | 7.579 | 7.625 | 1,700,172 | -0.13(-1.62%) |
Oct 27, 2009 | 7.783 | 7.895 | 7.717 | 7.750 | 1,073,429 | -0.02(-0.25%) |
Oct 26, 2009 | 8.014 | 8.106 | 7.665 | 7.770 | 1,388,143 | -0.21(-2.64%) |
Oct 23, 2009 | 7.981 | 8.007 | 7.922 | 7.981 | 1,461,822 | -0.09(-1.06%) |
Oct 22, 2009 | 8.027 | 8.086 | 7.882 | 8.067 | 1,059,778 | +0.05(+0.66%) |
Oct 21, 2009 | 8.172 | 8.291 | 8.014 | 8.014 | 1,381,260 | -0.14(-1.70%) |
Oct 20, 2009 | 8.106 | 8.172 | 8.093 | 8.152 | 1,338,491 | -0.09(-1.04%) |
Oct 19, 2009 | 8.146 | 8.264 | 8.054 | 8.238 | 818,823 | +0.14(+1.79%) |
Oct 16, 2009 | 8.034 | 8.218 | 7.968 | 8.093 | 1,285,699 | +0.02(+0.24%) |
Oct 15, 2009 | 8.054 | 8.100 | 7.994 | 8.073 | 1,205,723 | +0.01(+0.08%) |
Oct 14, 2009 | 8.199 | 8.271 | 7.869 | 8.067 | 2,322,874 | -0.04(-0.49%) |
Oct 13, 2009 | 8.106 | 8.185 | 8.021 | 8.106 | 878,287 | -0.01(-0.16%) |
Oct 12, 2009 | 8.080 | 8.172 | 8.040 | 8.119 | 1,552,753 | +0.01(+0.16%) |
Oct 09, 2009 | 8.126 | 8.251 | 8.073 | 8.106 | 2,406,722 | -0.02(-0.24%) |
Oct 08, 2009 | 8.106 | 8.159 | 8.021 | 8.126 | 1,340,642 | +0.08(+0.98%) |
Oct 07, 2009 | 7.988 | 8.146 | 7.981 | 8.047 | 1,370,777 | +0.02(+0.25%) |
Oct 06, 2009 | 7.856 | 8.034 | 7.764 | 8.027 | 1,945,363 | +0.26(+3.40%) |
Oct 05, 2009 | 7.348 | 7.797 | 7.322 | 7.764 | 3,201,995 | +0.41(+5.56%) |
Oct 02, 2009 | 7.408 | 7.507 | 7.315 | 7.355 | 1,432,721 | -0.09(-1.24%) |
Oct 01, 2009 | 7.678 | 7.678 | 7.441 | 7.447 | 2,840,725 | -0.25(-3.25%) |
Sep 30, 2009 | 7.862 | 7.862 | 7.599 | 7.698 | 2,842,043 | -0.11(-1.35%) |
Sep 29, 2009 | 7.862 | 7.928 | 7.750 | 7.803 | 1,910,293 | -0.03(-0.42%) |
Sep 28, 2009 | 7.922 | 8.021 | 7.810 | 7.836 | 1,444,670 | -0.03(-0.42%) |
Sep 25, 2009 | 8.021 | 8.021 | 7.810 | 7.869 | 1,611,792 | -0.15(-1.89%) |
Sep 24, 2009 | 8.231 | 8.278 | 8.007 | 8.021 | 1,422,065 | -0.17(-2.09%) |
Sep 23, 2009 | 8.475 | 8.515 | 8.172 | 8.192 | 1,978,332 | -0.23(-2.74%) |
Sep 22, 2009 | 8.159 | 8.456 | 8.040 | 8.423 | 1,563,405 | +0.34(+4.16%) |
Sep 21, 2009 | 8.179 | 8.199 | 8.047 | 8.086 | 909,730 | -0.18(-2.15%) |
Sep 18, 2009 | 8.291 | 8.304 | 8.139 | 8.264 | 1,279,422 | -0.02(-0.24%) |
Sep 17, 2009 | 8.324 | 8.363 | 8.238 | 8.284 | 571,823 | +0.06(+0.72%) |
Sep 16, 2009 | 8.106 | 8.317 | 8.067 | 8.225 | 676,214 | +0.06(+0.73%) |
Sep 15, 2009 | 8.060 | 8.205 | 7.974 | 8.166 | 1,032,480 | +0.13(+1.56%) |
Sep 14, 2009 | 8.021 | 8.086 | 7.968 | 8.040 | 1,333,805 | +0.03(+0.41%) |
Sep 11, 2009 | 8.001 | 8.067 | 7.889 | 8.007 | 2,561,555 | +0.03(+0.33%) |
Sep 10, 2009 | 8.007 | 8.021 | 7.902 | 7.981 | 859,286 | -0.04(-0.49%) |
Sep 09, 2009 | 8.007 | 8.113 | 7.928 | 8.021 | 1,191,586 | +0.03(+0.41%) |
Sep 08, 2009 | 7.764 | 8.040 | 7.691 | 7.988 | 3,400,740 | +0.29(+3.77%) |
Sep 04, 2009 | 7.612 | 7.744 | 7.586 | 7.698 | 657,552 | +0.05(+0.69%) |
Sep 03, 2009 | 7.717 | 7.717 | 7.587 | 7.645 | 756,979 | -0.05(-0.68%) |
Sep 02, 2009 | 7.652 | 7.800 | 7.553 | 7.698 | 1,434,262 | +0.00(+0.00%) |
Sep 01, 2009 | 7.698 | 7.869 | 7.607 | 7.698 | 1,169,019 | +0.00(+0.00%) |
Aug 31, 2009 | 7.777 | 7.823 | 7.625 | 7.698 | 1,117,515 | -0.15(-1.93%) |
Aug 28, 2009 | 7.994 | 8.021 | 7.797 | 7.849 | 640,309 | -0.11(-1.41%) |
Aug 27, 2009 | 7.955 | 8.027 | 7.862 | 7.961 | 538,775 | -0.03(-0.41%) |
Aug 26, 2009 | 8.007 | 8.054 | 7.889 | 7.994 | 580,758 | -0.01(-0.08%) |
Aug 25, 2009 | 8.100 | 8.100 | 7.981 | 8.001 | 741,281 | +0.01(+0.17%) |
Aug 24, 2009 | 8.047 | 8.054 | 7.955 | 7.988 | 1,179,573 | -0.08(-0.98%) |
Aug 21, 2009 | 8.119 | 8.133 | 7.988 | 8.067 | 1,485,040 | +0.05(+0.66%) |
Aug 20, 2009 | 8.021 | 8.086 | 7.968 | 8.014 | 640,457 | -0.03(-0.41%) |
Aug 19, 2009 | 7.915 | 8.080 | 7.876 | 8.047 | 558,100 | +0.04(+0.49%) |
Aug 18, 2009 | 7.829 | 8.067 | 7.797 | 8.007 | 744,012 | +0.11(+1.42%) |
Aug 17, 2009 | 7.915 | 7.981 | 7.816 | 7.895 | 797,870 | -0.09(-1.16%) |
Aug 14, 2009 | 8.021 | 8.054 | 7.790 | 7.988 | 869,173 | -0.02(-0.25%) |
Aug 13, 2009 | 8.001 | 8.027 | 7.909 | 8.007 | 662,464 | +0.06(+0.75%) |
Aug 12, 2009 | 7.961 | 8.086 | 7.915 | 7.948 | 1,658,160 | -0.05(-0.58%) |
Aug 11, 2009 | 8.106 | 8.278 | 7.909 | 7.994 | 734,107 | -0.14(-1.78%) |
Aug 10, 2009 | 8.139 | 8.172 | 8.007 | 8.139 | 957,279 | -0.07(-0.80%) |
Aug 07, 2009 | 8.205 | 8.291 | 8.113 | 8.205 | 1,533,601 | +0.11(+1.38%) |
Aug 06, 2009 | 8.271 | 8.278 | 8.054 | 8.093 | 1,101,743 | -0.13(-1.60%) |
Aug 05, 2009 | 8.508 | 8.508 | 8.126 | 8.225 | 1,873,157 | -0.20(-2.42%) |
Aug 04, 2009 | 8.231 | 8.456 | 8.231 | 8.429 | 804,091 | +0.14(+1.75%) |
Aug 03, 2009 | 8.126 | 8.373 | 8.119 | 8.284 | 1,288,444 | +0.24(+3.03%) |
Jul 31, 2009 | 8.021 | 8.238 | 7.909 | 8.040 | 1,114,701 | +0.01(+0.08%) |
Jul 30, 2009 | 7.948 | 8.067 | 7.882 | 8.034 | 1,260,779 | +0.15(+1.92%) |
Jul 29, 2009 | 8.021 | 8.047 | 7.783 | 7.882 | 1,068,666 | -0.22(-2.69%) |
Jul 28, 2009 | 8.205 | 8.245 | 8.067 | 8.100 | 820,685 | -0.18(-2.15%) |
Jul 27, 2009 | 8.126 | 8.278 | 8.119 | 8.278 | 466,907 | +0.03(+0.32%) |
Jul 24, 2009 | 8.106 | 8.251 | 8.106 | 8.251 | 1,417 | +0.06(+0.72%) |
Jul 23, 2009 | 7.836 | 8.212 | 7.836 | 8.192 | 904,725 | +0.27(+3.41%) |
Jul 22, 2009 | 7.750 | 7.974 | 7.744 | 7.922 | 1,117,666 | +0.13(+1.61%) |
Jul 21, 2009 | 7.658 | 7.856 | 7.586 | 7.797 | 1,267,303 | +0.16(+2.07%) |
Jul 20, 2009 | 7.612 | 7.665 | 7.460 | 7.638 | 902,333 | +0.09(+1.13%) |
Jul 17, 2009 | 7.691 | 7.744 | 7.500 | 7.553 | 468,727 | -0.12(-1.55%) |
Jul 16, 2009 | 7.619 | 7.717 | 7.487 | 7.671 | 900,124 | +0.01(+0.17%) |
Jul 15, 2009 | 7.421 | 7.691 | 7.401 | 7.658 | 1,179,545 | +0.27(+3.66%) |
Jul 14, 2009 | 7.355 | 7.408 | 7.276 | 7.388 | 685,426 | +0.01(+0.09%) |
Jul 13, 2009 | 7.217 | 7.454 | 7.210 | 7.381 | 1,150,692 | +0.20(+2.85%) |
Jul 10, 2009 | 7.019 | 7.203 | 6.966 | 7.177 | 768,760 | +0.14(+1.97%) |
Jul 09, 2009 | 6.900 | 7.131 | 6.900 | 7.039 | 746,140 | +0.12(+1.71%) |
Jul 08, 2009 | 6.946 | 7.072 | 6.828 | 6.920 | 1,046,310 | +0.03(+0.48%) |
Jul 07, 2009 | 6.999 | 7.072 | 6.887 | 6.887 | 531,690 | -0.14(-1.97%) |
Jul 06, 2009 | 6.841 | 7.058 | 6.841 | 7.025 | 573,436 | +0.13(+1.91%) |
Jul 02, 2009 | 7.137 | 7.223 | 6.894 | 6.894 | 597,296 | -0.35(-4.82%) |
Jul 01, 2009 | 7.170 | 7.269 | 7.052 | 7.243 | 753,731 | +0.18(+2.61%) |
Jun 30, 2009 | 7.282 | 7.309 | 6.986 | 7.058 | 1,271,362 | -0.15(-2.10%) |
Jun 29, 2009 | 7.210 | 7.276 | 7.025 | 7.210 | 581,924 | +0.04(+0.55%) |
Jun 26, 2009 | 7.012 | 7.243 | 6.927 | 7.170 | 1,873,098 | +0.14(+2.06%) |
Jun 25, 2009 | 6.900 | 7.098 | 6.854 | 7.025 | 1,388,577 | +0.24(+3.50%) |
Jun 24, 2009 | 6.683 | 6.874 | 6.630 | 6.788 | 767,869 | +0.15(+2.28%) |
Jun 23, 2009 | 6.847 | 6.966 | 6.584 | 6.637 | 829,044 | -0.07(-1.08%) |
Jun 22, 2009 | 6.663 | 6.795 | 6.643 | 6.709 | 727,728 | -0.03(-0.49%) |
Jun 19, 2009 | 6.834 | 6.953 | 6.702 | 6.742 | 1,310,675 | -0.01(-0.10%) |
Jun 18, 2009 | 6.505 | 6.782 | 6.505 | 6.749 | 889,233 | +0.23(+3.54%) |
Jun 17, 2009 | 6.426 | 6.564 | 6.373 | 6.518 | 540,283 | +0.07(+1.02%) |
Jun 16, 2009 | 6.459 | 6.551 | 6.433 | 6.452 | 870,557 | +0.05(+0.72%) |
Jun 15, 2009 | 6.630 | 6.630 | 6.294 | 6.406 | 924,584 | -0.24(-3.67%) |
Jun 12, 2009 | 6.525 | 6.663 | 6.413 | 6.650 | 512,161 | +0.12(+1.82%) |
Jun 11, 2009 | 6.426 | 6.590 | 6.406 | 6.531 | 771,639 | +0.09(+1.43%) |
Jun 10, 2009 | 6.426 | 6.492 | 6.314 | 6.439 | 703,973 | +0.04(+0.62%) |
Jun 09, 2009 | 6.268 | 6.478 | 6.241 | 6.399 | 1,063,524 | +0.13(+2.10%) |
Jun 08, 2009 | 6.221 | 6.340 | 6.195 | 6.268 | 578,722 | -0.03(-0.42%) |
Jun 05, 2009 | 6.340 | 6.380 | 6.188 | 6.294 | 801,202 | +0.03(+0.53%) |
Jun 04, 2009 | 6.182 | 6.281 | 6.155 | 6.261 | 1,517,947 | +0.06(+0.96%) |
Jun 03, 2009 | 6.485 | 6.485 | 6.136 | 6.202 | 952,963 | -0.24(-3.68%) |
Jun 02, 2009 | 6.492 | 6.544 | 6.406 | 6.439 | 770,277 | -0.06(-0.91%) |