Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 7.438 | 7.675 | 7.404 | 7.508 | 176,364 | -0.07(-0.92%) |
Jul 29, 2010 | 7.578 | 7.633 | 7.369 | 7.578 | 91,454 | +0.06(+0.74%) |
Jul 28, 2010 | 7.661 | 7.752 | 7.494 | 7.522 | 136,091 | -0.14(-1.82%) |
Jul 27, 2010 | 7.626 | 7.724 | 7.599 | 7.661 | 156,172 | +0.12(+1.57%) |
Jul 26, 2010 | 7.278 | 7.564 | 7.222 | 7.543 | 147,586 | +0.31(+4.34%) |
Jul 23, 2010 | 7.021 | 7.306 | 6.986 | 7.229 | 200,277 | +0.16(+2.27%) |
Jul 22, 2010 | 6.839 | 7.097 | 6.672 | 7.069 | 179,827 | +0.31(+4.64%) |
Jul 21, 2010 | 6.825 | 6.902 | 6.714 | 6.756 | 300,221 | +0.01(+0.10%) |
Jul 20, 2010 | 6.679 | 6.763 | 6.561 | 6.749 | 334,847 | +0.09(+1.36%) |
Jul 19, 2010 | 6.777 | 6.937 | 6.589 | 6.658 | 299,704 | -0.07(-1.04%) |
Jul 16, 2010 | 7.111 | 7.271 | 6.707 | 6.728 | 281,274 | -0.44(-6.12%) |
Jul 15, 2010 | 7.299 | 7.348 | 7.090 | 7.167 | 115,238 | -0.10(-1.44%) |
Jul 14, 2010 | 7.090 | 7.313 | 7.076 | 7.271 | 77,011 | +0.13(+1.75%) |
Jul 13, 2010 | 7.111 | 7.188 | 7.027 | 7.146 | 212,783 | +0.17(+2.40%) |
Jul 12, 2010 | 7.132 | 7.257 | 6.972 | 6.979 | 65,986 | -0.18(-2.53%) |
Jul 09, 2010 | 7.104 | 7.174 | 7.055 | 7.160 | 101,720 | +0.06(+0.88%) |
Jul 08, 2010 | 7.195 | 7.195 | 6.993 | 7.097 | 142,103 | +0.01(+0.20%) |
Jul 07, 2010 | 6.832 | 7.118 | 6.777 | 7.083 | 236,782 | +0.28(+4.09%) |
Jul 06, 2010 | 7.027 | 7.139 | 6.770 | 6.805 | 170,646 | -0.06(-0.91%) |
Jul 02, 2010 | 7.041 | 7.118 | 6.812 | 6.867 | 239,260 | -0.09(-1.30%) |
Jul 01, 2010 | 6.874 | 7.069 | 6.749 | 6.958 | 375,101 | +0.08(+1.22%) |
Jun 30, 2010 | 6.902 | 6.972 | 6.763 | 6.874 | 251,627 | -0.02(-0.30%) |
Jun 29, 2010 | 6.937 | 6.993 | 6.742 | 6.895 | 424,699 | -0.28(-3.88%) |
Jun 25, 2010 | 7.125 | 7.268 | 7.048 | 7.174 | 2,070,742 | +0.10(+1.48%) |
Jun 24, 2010 | 7.229 | 7.341 | 7.048 | 7.069 | 263,024 | -0.21(-2.87%) |
Jun 23, 2010 | 7.306 | 7.397 | 7.264 | 7.278 | 190,364 | -0.03(-0.38%) |
Jun 22, 2010 | 7.466 | 7.536 | 7.296 | 7.306 | 196,588 | -0.15(-2.05%) |
Jun 21, 2010 | 7.501 | 7.717 | 7.397 | 7.459 | 143,397 | +0.12(+1.61%) |
Jun 18, 2010 | 7.418 | 7.515 | 7.313 | 7.341 | 369,528 | -0.02(-0.28%) |
Jun 17, 2010 | 7.404 | 7.508 | 7.313 | 7.362 | 111,793 | -0.02(-0.28%) |
Jun 16, 2010 | 7.508 | 7.508 | 7.313 | 7.383 | 256,877 | -0.24(-3.20%) |
Jun 15, 2010 | 7.682 | 7.787 | 7.585 | 7.626 | 254,172 | -0.04(-0.54%) |
Jun 14, 2010 | 7.724 | 7.780 | 7.613 | 7.668 | 184,410 | +0.05(+0.64%) |
Jun 11, 2010 | 7.229 | 7.633 | 7.229 | 7.619 | 149,802 | +0.28(+3.84%) |
Jun 10, 2010 | 7.181 | 7.355 | 7.055 | 7.337 | 211,426 | +0.31(+4.41%) |
Jun 09, 2010 | 7.083 | 7.278 | 6.965 | 7.027 | 171,071 | +0.01(+0.20%) |
Jun 08, 2010 | 7.153 | 7.271 | 6.888 | 7.014 | 216,852 | -0.09(-1.27%) |
Jun 07, 2010 | 7.438 | 7.585 | 7.083 | 7.104 | 264,496 | -0.33(-4.49%) |
Jun 04, 2010 | 7.640 | 7.731 | 7.320 | 7.438 | 358,447 | -0.42(-5.40%) |
Jun 03, 2010 | 7.780 | 7.926 | 7.614 | 7.863 | 205,874 | +0.12(+1.61%) |
Jun 02, 2010 | 7.544 | 7.738 | 7.433 | 7.738 | 235,023 | +0.21(+2.76%) |
Jun 01, 2010 | 7.822 | 7.998 | 7.530 | 7.530 | 263,177 | -0.40(-4.99%) |
May 28, 2010 | 8.064 | 8.071 | 7.704 | 7.926 | 255,281 | -0.14(-1.72%) |
May 27, 2010 | 7.822 | 8.141 | 7.697 | 8.064 | 250,367 | +0.19(+2.47%) |
May 26, 2010 | 7.496 | 8.078 | 7.413 | 7.870 | 384,202 | +0.18(+2.34%) |
May 25, 2010 | 7.329 | 7.704 | 7.087 | 7.690 | 262,722 | +0.12(+1.65%) |
May 24, 2010 | 7.912 | 7.912 | 7.537 | 7.565 | 163,855 | -0.33(-4.21%) |
May 21, 2010 | 7.648 | 8.182 | 7.558 | 7.898 | 354,274 | +0.10(+1.24%) |
May 20, 2010 | 7.967 | 8.342 | 7.801 | 7.801 | 409,153 | -0.77(-8.98%) |
May 19, 2010 | 8.564 | 8.730 | 8.391 | 8.571 | 873,705 | -0.46(-5.07%) |
May 18, 2010 | 9.299 | 9.299 | 8.910 | 9.028 | 276,987 | -0.13(-1.44%) |
May 17, 2010 | 9.410 | 9.534 | 9.014 | 9.160 | 166,659 | -0.20(-2.15%) |
May 14, 2010 | 9.396 | 9.486 | 9.035 | 9.361 | 157,699 | -0.13(-1.39%) |
May 13, 2010 | 9.555 | 9.581 | 9.416 | 9.493 | 155,084 | -0.08(-0.87%) |
May 12, 2010 | 9.271 | 9.694 | 9.188 | 9.576 | 360,523 | +0.38(+4.19%) |
May 11, 2010 | 9.146 | 9.292 | 9.035 | 9.191 | 270,317 | +0.00(+0.04%) |
May 10, 2010 | 9.084 | 9.410 | 9.022 | 9.188 | 266,090 | +0.17(+1.92%) |
May 07, 2010 | 8.945 | 9.118 | 8.910 | 9.014 | 571,287 | +0.00(+0.00%) |
May 06, 2010 | 8.966 | 9.132 | 8.425 | 9.014 | 563,790 | -0.01(-0.15%) |
May 05, 2010 | 9.014 | 9.153 | 8.869 | 9.028 | 254,802 | -0.01(-0.08%) |
May 04, 2010 | 8.924 | 9.139 | 8.924 | 9.035 | 290,358 | -0.08(-0.84%) |
May 03, 2010 | 9.049 | 9.125 | 9.014 | 9.111 | 112,963 | +0.10(+1.15%) |
Apr 30, 2010 | 9.091 | 9.125 | 8.945 | 9.007 | 231,860 | -0.04(-0.46%) |
Apr 29, 2010 | 9.125 | 9.153 | 8.987 | 9.049 | 137,487 | +0.01(+0.08%) |
Apr 28, 2010 | 9.077 | 9.132 | 9.007 | 9.042 | 196,379 | +0.03(+0.31%) |
Apr 27, 2010 | 8.993 | 9.118 | 8.980 | 9.014 | 257,554 | +0.00(+0.00%) |
Apr 26, 2010 | 9.118 | 9.236 | 8.973 | 9.014 | 138,445 | -0.10(-1.14%) |
Apr 23, 2010 | 9.167 | 9.188 | 8.924 | 9.118 | 259,910 | -0.07(-0.75%) |
Apr 22, 2010 | 8.980 | 9.299 | 8.980 | 9.188 | 194,618 | +0.05(+0.53%) |
Apr 21, 2010 | 9.160 | 9.208 | 9.021 | 9.139 | 51,428 | +0.02(+0.23%) |
Apr 20, 2010 | 9.181 | 9.243 | 9.014 | 9.118 | 107,355 | +0.03(+0.31%) |
Apr 19, 2010 | 9.035 | 9.174 | 8.987 | 9.091 | 98,170 | +0.01(+0.15%) |
Apr 16, 2010 | 9.132 | 9.174 | 8.959 | 9.077 | 189,560 | -0.11(-1.21%) |
Apr 15, 2010 | 9.007 | 9.188 | 9.007 | 9.188 | 123,895 | +0.13(+1.45%) |
Apr 14, 2010 | 8.876 | 9.056 | 8.813 | 9.056 | 125,405 | +0.19(+2.19%) |
Apr 13, 2010 | 8.813 | 8.883 | 8.681 | 8.862 | 85,076 | +0.04(+0.47%) |
Apr 12, 2010 | 8.765 | 8.910 | 8.654 | 8.820 | 156,565 | -0.10(-1.17%) |
Apr 09, 2010 | 8.668 | 8.931 | 8.536 | 8.924 | 198,019 | +0.24(+2.80%) |
Apr 08, 2010 | 8.695 | 8.785 | 8.547 | 8.681 | 65,195 | -0.10(-1.11%) |
Apr 07, 2010 | 8.813 | 9.000 | 8.709 | 8.779 | 146,789 | -0.10(-1.17%) |
Apr 06, 2010 | 8.564 | 8.959 | 8.487 | 8.883 | 173,498 | +0.10(+1.10%) |
Apr 05, 2010 | 8.487 | 8.834 | 8.473 | 8.785 | 159,246 | +0.37(+4.37%) |
Apr 01, 2010 | 8.161 | 8.418 | 8.418 | 8.418 | 232,475 | +0.31(+3.76%) |
Mar 31, 2010 | 8.175 | 8.293 | 8.092 | 8.113 | 173,567 | -0.14(-1.68%) |
Mar 30, 2010 | 8.217 | 8.369 | 8.113 | 8.252 | 166,069 | +0.03(+0.34%) |
Mar 29, 2010 | 8.175 | 8.363 | 8.175 | 8.224 | 59,193 | +0.06(+0.76%) |
Mar 26, 2010 | 8.224 | 8.293 | 8.127 | 8.161 | 174,858 | -0.03(-0.42%) |
Mar 25, 2010 | 8.369 | 8.446 | 8.182 | 8.196 | 166,074 | -0.10(-1.25%) |
Mar 24, 2010 | 8.252 | 8.363 | 8.252 | 8.300 | 131,613 | -0.03(-0.42%) |
Mar 23, 2010 | 8.168 | 8.369 | 8.162 | 8.335 | 128,579 | +0.15(+1.78%) |
Mar 22, 2010 | 8.092 | 8.307 | 8.002 | 8.189 | 119,805 | -0.02(-0.25%) |
Mar 19, 2010 | 8.716 | 8.716 | 8.148 | 8.210 | 279,166 | -0.44(-5.13%) |
Mar 18, 2010 | 8.605 | 8.681 | 8.543 | 8.654 | 109,387 | +0.01(+0.08%) |
Mar 17, 2010 | 8.626 | 8.779 | 8.550 | 8.647 | 147,278 | +0.08(+0.97%) |
Mar 16, 2010 | 8.765 | 8.765 | 8.439 | 8.564 | 251,393 | -0.19(-2.22%) |
Mar 15, 2010 | 8.723 | 8.792 | 8.591 | 8.758 | 138,166 | -0.08(-0.94%) |
Mar 12, 2010 | 8.883 | 8.883 | 8.647 | 8.841 | 121,763 | -0.07(-0.78%) |
Mar 11, 2010 | 8.702 | 8.910 | 8.612 | 8.910 | 125,542 | +0.10(+1.18%) |
Mar 10, 2010 | 8.668 | 8.869 | 8.612 | 8.806 | 190,958 | +0.13(+1.52%) |
Mar 09, 2010 | 8.661 | 8.841 | 8.605 | 8.675 | 195,978 | -0.10(-1.11%) |
Mar 08, 2010 | 8.806 | 8.841 | 8.522 | 8.772 | 152,219 | -0.07(-0.78%) |
Mar 05, 2010 | 8.432 | 8.855 | 8.369 | 8.841 | 303,542 | +0.40(+4.77%) |
Mar 04, 2010 | 8.307 | 8.480 | 8.203 | 8.439 | 117,694 | +0.15(+1.76%) |
Mar 03, 2010 | 8.057 | 8.342 | 8.057 | 8.293 | 248,449 | +0.25(+3.10%) |
Mar 02, 2010 | 8.154 | 8.189 | 8.009 | 8.044 | 407,302 | -0.01(-0.09%) |
Mar 01, 2010 | 7.891 | 8.078 | 7.870 | 8.050 | 536,897 | +0.28(+3.66%) |
Feb 26, 2010 | 7.891 | 7.967 | 7.697 | 7.766 | 163,984 | -0.13(-1.67%) |
Feb 25, 2010 | 7.780 | 7.926 | 7.669 | 7.898 | 255,366 | -0.03(-0.35%) |
Feb 24, 2010 | 7.919 | 8.064 | 7.863 | 7.926 | 194,382 | +0.01(+0.09%) |
Feb 23, 2010 | 8.030 | 8.030 | 7.801 | 7.919 | 191,193 | -0.15(-1.89%) |
Feb 22, 2010 | 8.099 | 8.141 | 8.009 | 8.071 | 126,893 | -0.01(-0.17%) |
Feb 19, 2010 | 7.988 | 8.085 | 7.933 | 8.085 | 172,307 | +0.01(+0.09%) |
Feb 18, 2010 | 7.960 | 8.078 | 7.849 | 8.078 | 116,135 | +0.08(+1.04%) |
Feb 17, 2010 | 8.050 | 8.078 | 7.836 | 7.995 | 204,673 | -0.06(-0.69%) |
Feb 16, 2010 | 7.891 | 8.050 | 7.854 | 8.050 | 112,933 | +0.23(+2.93%) |
Feb 12, 2010 | 7.683 | 7.822 | 7.822 | 7.822 | 149,839 | +0.03(+0.36%) |
Feb 11, 2010 | 7.600 | 7.822 | 7.544 | 7.794 | 162,660 | +0.15(+2.00%) |
Feb 10, 2010 | 7.489 | 7.676 | 7.350 | 7.641 | 219,729 | +0.08(+1.10%) |
Feb 09, 2010 | 7.468 | 7.655 | 7.399 | 7.558 | 168,590 | +0.20(+2.73%) |
Feb 08, 2010 | 7.634 | 7.655 | 7.357 | 7.357 | 244,013 | -0.31(-4.07%) |
Feb 05, 2010 | 7.523 | 7.711 | 7.440 | 7.669 | 319,547 | +0.10(+1.37%) |
Feb 04, 2010 | 8.009 | 8.016 | 7.461 | 7.565 | 733,114 | -0.50(-6.19%) |
Feb 03, 2010 | 8.141 | 8.231 | 8.044 | 8.064 | 457,189 | +0.00(+0.00%) |
Feb 02, 2010 | 8.286 | 8.363 | 8.057 | 8.064 | 426,513 | -0.17(-2.10%) |
Feb 01, 2010 | 8.168 | 8.404 | 8.154 | 8.238 | 186,282 | +0.11(+1.37%) |
Jan 29, 2010 | 8.245 | 8.473 | 8.113 | 8.127 | 364,189 | -0.04(-0.51%) |
Jan 28, 2010 | 8.453 | 8.505 | 8.120 | 8.168 | 342,638 | -0.28(-3.36%) |
Jan 27, 2010 | 8.265 | 8.480 | 8.182 | 8.453 | 284,173 | +0.34(+4.19%) |
Jan 26, 2010 | 8.196 | 8.238 | 8.044 | 8.113 | 220,110 | -0.15(-1.85%) |
Jan 25, 2010 | 8.342 | 8.394 | 8.203 | 8.265 | 248,950 | +0.08(+0.93%) |
Jan 22, 2010 | 8.383 | 8.487 | 8.148 | 8.189 | 271,163 | -0.12(-1.50%) |
Jan 21, 2010 | 8.543 | 8.661 | 8.085 | 8.314 | 376,419 | -0.21(-2.52%) |
Jan 20, 2010 | 8.862 | 8.876 | 8.460 | 8.529 | 169,014 | -0.42(-4.72%) |
Jan 19, 2010 | 8.813 | 8.959 | 8.765 | 8.952 | 146,215 | +0.24(+2.79%) |
Jan 15, 2010 | 8.910 | 8.709 | 8.709 | 8.709 | 187,912 | -0.17(-1.88%) |
Jan 14, 2010 | 8.820 | 8.917 | 8.681 | 8.876 | 159,934 | +0.18(+2.07%) |
Jan 13, 2010 | 8.737 | 8.841 | 8.619 | 8.695 | 88,650 | -0.01(-0.08%) |
Jan 12, 2010 | 8.848 | 8.985 | 8.668 | 8.702 | 137,055 | -0.19(-2.18%) |
Jan 11, 2010 | 9.084 | 9.292 | 8.889 | 8.896 | 178,431 | -0.10(-1.16%) |
Jan 08, 2010 | 8.993 | 9.000 | 8.793 | 9.000 | 192,797 | +0.13(+1.49%) |
Jan 07, 2010 | 8.931 | 8.959 | 8.744 | 8.869 | 167,113 | -0.05(-0.54%) |
Jan 06, 2010 | 8.848 | 9.021 | 8.779 | 8.917 | 208,947 | +0.10(+1.10%) |
Jan 05, 2010 | 8.938 | 8.980 | 8.779 | 8.820 | 266,518 | -0.17(-1.85%) |
Jan 04, 2010 | 8.959 | 9.084 | 8.910 | 8.987 | 380,654 | +0.10(+1.09%) |
Dec 31, 2009 | 8.820 | 8.889 | 8.889 | 8.889 | 224,687 | +0.10(+1.10%) |
Dec 30, 2009 | 8.966 | 9.049 | 8.716 | 8.792 | 272,882 | -0.21(-2.39%) |
Dec 29, 2009 | 9.021 | 9.035 | 8.896 | 9.007 | 225,055 | +0.12(+1.33%) |
Dec 28, 2009 | 8.903 | 9.063 | 8.772 | 8.889 | 504,744 | -0.06(-0.70%) |
Dec 24, 2009 | 8.591 | 9.208 | 8.501 | 8.952 | 1,029,263 | +1.05(+13.35%) |
Dec 23, 2009 | 7.773 | 7.926 | 7.725 | 7.898 | 305,577 | +0.27(+3.55%) |
Dec 22, 2009 | 7.461 | 7.697 | 7.343 | 7.627 | 389,904 | +0.19(+2.52%) |
Dec 21, 2009 | 7.801 | 7.870 | 7.371 | 7.440 | 472,491 | -0.03(-0.46%) |
Dec 18, 2009 | 7.988 | 7.988 | 7.468 | 7.475 | 598,603 | -0.46(-5.85%) |
Dec 17, 2009 | 7.960 | 8.104 | 7.905 | 7.940 | 142,140 | -0.13(-1.63%) |
Dec 16, 2009 | 8.189 | 8.335 | 8.009 | 8.071 | 184,749 | +0.03(+0.43%) |
Dec 15, 2009 | 8.203 | 8.349 | 8.030 | 8.037 | 184,852 | -0.20(-2.44%) |
Dec 14, 2009 | 8.127 | 8.238 | 7.967 | 8.238 | 178,676 | +0.30(+3.76%) |
Dec 11, 2009 | 7.905 | 8.044 | 7.863 | 7.940 | 194,595 | +0.10(+1.24%) |
Dec 10, 2009 | 8.196 | 8.217 | 7.801 | 7.842 | 358,464 | -0.34(-4.15%) |
Dec 09, 2009 | 8.231 | 8.321 | 8.134 | 8.182 | 198,052 | -0.08(-0.92%) |
Dec 08, 2009 | 8.453 | 8.550 | 8.252 | 8.258 | 118,438 | -0.27(-3.17%) |
Dec 07, 2009 | 8.577 | 8.751 | 8.467 | 8.529 | 130,925 | -0.17(-1.91%) |
Dec 04, 2009 | 8.827 | 8.910 | 8.467 | 8.695 | 153,491 | +0.10(+1.13%) |
Dec 03, 2009 | 8.571 | 8.779 | 8.512 | 8.598 | 131,296 | -0.02(-0.24%) |
Dec 02, 2009 | 8.730 | 8.931 | 8.515 | 8.619 | 180,156 | -0.11(-1.27%) |
Dec 01, 2009 | 8.876 | 8.903 | 8.675 | 8.730 | 182,135 | +0.01(+0.16%) |
Nov 30, 2009 | 8.439 | 8.758 | 8.224 | 8.716 | 244,997 | +0.23(+2.70%) |
Nov 27, 2009 | 8.439 | 8.709 | 8.369 | 8.487 | 136,235 | -0.47(-5.26%) |
Nov 25, 2009 | 8.668 | 9.063 | 8.619 | 8.959 | 171,453 | +0.07(+0.78%) |
Nov 24, 2009 | 8.799 | 8.889 | 8.640 | 8.889 | 216,902 | +0.01(+0.16%) |
Nov 23, 2009 | 8.813 | 9.153 | 8.813 | 8.876 | 184,386 | +0.24(+2.81%) |
Nov 20, 2009 | 8.681 | 8.723 | 8.501 | 8.633 | 136,863 | -0.08(-0.95%) |
Nov 19, 2009 | 8.917 | 9.104 | 8.668 | 8.716 | 218,649 | -0.34(-3.75%) |
Nov 18, 2009 | 9.084 | 9.118 | 8.779 | 9.056 | 179,142 | +0.00(+0.00%) |
Nov 17, 2009 | 9.056 | 9.208 | 8.987 | 9.056 | 155,011 | -0.10(-1.06%) |
Nov 16, 2009 | 8.889 | 9.354 | 8.848 | 9.153 | 287,595 | +0.34(+3.86%) |
Nov 13, 2009 | 8.668 | 8.869 | 8.529 | 8.813 | 351,285 | +0.19(+2.25%) |
Nov 12, 2009 | 8.889 | 8.993 | 8.577 | 8.619 | 233,258 | -0.27(-3.04%) |
Nov 11, 2009 | 9.014 | 9.146 | 8.813 | 8.889 | 183,476 | +0.04(+0.47%) |
Nov 10, 2009 | 8.931 | 9.098 | 8.772 | 8.848 | 102,505 | -0.12(-1.31%) |
Nov 09, 2009 | 8.910 | 9.195 | 8.896 | 8.966 | 226,641 | +0.41(+4.78%) |
Nov 06, 2009 | 8.661 | 8.955 | 8.453 | 8.557 | 212,583 | -0.25(-2.83%) |
Nov 05, 2009 | 8.508 | 8.862 | 8.508 | 8.806 | 147,246 | +0.44(+5.22%) |
Nov 04, 2009 | 8.529 | 8.730 | 8.272 | 8.369 | 306,130 | -0.08(-0.90%) |
Nov 03, 2009 | 8.404 | 8.638 | 8.356 | 8.446 | 208,278 | -0.10(-1.22%) |
Nov 02, 2009 | 8.432 | 8.640 | 8.300 | 8.550 | 212,610 | +0.19(+2.24%) |
Oct 30, 2009 | 8.702 | 8.737 | 8.335 | 8.363 | 357,726 | -0.24(-2.74%) |
Oct 29, 2009 | 8.252 | 8.841 | 8.252 | 8.598 | 295,058 | +0.49(+5.98%) |
Oct 28, 2009 | 8.772 | 8.772 | 8.085 | 8.113 | 476,128 | -0.71(-8.02%) |
Oct 27, 2009 | 9.014 | 9.208 | 8.779 | 8.820 | 180,595 | -0.12(-1.40%) |
Oct 26, 2009 | 9.104 | 9.340 | 8.841 | 8.945 | 229,344 | -0.16(-1.75%) |
Oct 23, 2009 | 9.167 | 9.555 | 9.014 | 9.104 | 359,140 | -0.15(-1.65%) |
Oct 22, 2009 | 9.208 | 9.330 | 9.021 | 9.257 | 596,392 | +0.03(+0.38%) |
Oct 21, 2009 | 9.160 | 9.638 | 9.084 | 9.222 | 399,503 | -0.01(-0.15%) |
Oct 20, 2009 | 9.195 | 9.354 | 9.049 | 9.236 | 292,708 | -0.06(-0.60%) |
Oct 19, 2009 | 9.125 | 9.319 | 9.077 | 9.292 | 190,655 | +0.10(+1.13%) |
Oct 16, 2009 | 9.104 | 9.229 | 8.973 | 9.188 | 360,349 | -0.01(-0.15%) |
Oct 15, 2009 | 9.306 | 9.340 | 9.139 | 9.202 | 444,509 | -0.10(-1.12%) |
Oct 14, 2009 | 9.354 | 9.472 | 9.250 | 9.306 | 336,982 | +0.08(+0.90%) |
Oct 13, 2009 | 9.236 | 9.299 | 8.993 | 9.222 | 350,320 | -0.05(-0.52%) |
Oct 12, 2009 | 9.326 | 9.368 | 9.222 | 9.271 | 353,874 | +0.06(+0.60%) |
Oct 09, 2009 | 8.987 | 9.222 | 8.827 | 9.215 | 470,071 | +0.24(+2.63%) |
Oct 08, 2009 | 8.841 | 9.132 | 8.820 | 8.980 | 742,372 | +0.26(+2.94%) |
Oct 07, 2009 | 8.619 | 9.014 | 8.591 | 8.723 | 384,003 | +0.12(+1.45%) |
Oct 06, 2009 | 8.099 | 8.654 | 8.044 | 8.598 | 703,480 | +0.55(+6.80%) |
Oct 05, 2009 | 7.752 | 8.078 | 7.641 | 8.050 | 350,399 | +0.33(+4.31%) |
Oct 02, 2009 | 7.544 | 7.842 | 7.507 | 7.718 | 253,719 | +0.03(+0.36%) |
Oct 01, 2009 | 7.627 | 7.808 | 7.513 | 7.690 | 347,707 | +0.02(+0.27%) |
Sep 30, 2009 | 7.607 | 7.940 | 7.378 | 7.669 | 312,925 | +0.06(+0.82%) |
Sep 29, 2009 | 7.385 | 7.704 | 7.302 | 7.607 | 216,852 | +0.20(+2.72%) |
Sep 28, 2009 | 7.198 | 7.530 | 7.092 | 7.406 | 190,091 | +0.19(+2.59%) |
Sep 25, 2009 | 7.295 | 7.350 | 7.184 | 7.218 | 158,531 | -0.14(-1.89%) |
Sep 24, 2009 | 7.406 | 7.523 | 7.281 | 7.357 | 214,211 | -0.06(-0.75%) |
Sep 23, 2009 | 7.419 | 7.496 | 7.378 | 7.413 | 152,565 | +0.03(+0.47%) |
Sep 22, 2009 | 7.433 | 7.565 | 7.350 | 7.378 | 113,919 | -0.01(-0.09%) |
Sep 21, 2009 | 7.350 | 7.399 | 7.135 | 7.385 | 219,525 | -0.12(-1.57%) |
Sep 18, 2009 | 7.496 | 7.621 | 7.454 | 7.503 | 460,335 | -0.03(-0.46%) |
Sep 17, 2009 | 7.447 | 7.697 | 7.430 | 7.537 | 312,751 | +0.09(+1.21%) |
Sep 16, 2009 | 7.246 | 7.454 | 7.191 | 7.447 | 229,104 | +0.25(+3.47%) |
Sep 15, 2009 | 7.017 | 7.239 | 6.955 | 7.198 | 244,300 | +0.14(+1.96%) |
Sep 14, 2009 | 6.802 | 7.087 | 6.775 | 7.059 | 177,937 | +0.16(+2.31%) |
Sep 11, 2009 | 6.678 | 6.941 | 6.629 | 6.899 | 280,089 | +0.26(+3.86%) |
Sep 10, 2009 | 6.594 | 6.678 | 6.497 | 6.643 | 173,418 | +0.00(+0.00%) |
Sep 09, 2009 | 6.449 | 6.761 | 6.331 | 6.643 | 149,209 | +0.18(+2.79%) |
Sep 08, 2009 | 6.435 | 6.469 | 6.283 | 6.463 | 441,262 | +0.10(+1.53%) |
Sep 04, 2009 | 6.178 | 6.365 | 6.171 | 6.365 | 689,030 | +0.15(+2.34%) |
Sep 03, 2009 | 6.587 | 6.587 | 6.157 | 6.220 | 445,570 | -0.14(-2.18%) |
Sep 02, 2009 | 6.449 | 6.497 | 6.331 | 6.359 | 287,304 | -0.10(-1.61%) |
Sep 01, 2009 | 6.865 | 7.080 | 6.414 | 6.463 | 414,091 | -0.44(-6.33%) |
Aug 31, 2009 | 6.865 | 6.962 | 6.865 | 6.899 | 149,887 | -0.09(-1.29%) |
Aug 28, 2009 | 7.191 | 7.267 | 6.830 | 6.990 | 149,088 | -0.13(-1.85%) |
Aug 27, 2009 | 6.990 | 7.176 | 6.816 | 7.121 | 123,293 | +0.14(+1.99%) |
Aug 26, 2009 | 7.003 | 7.100 | 6.934 | 6.983 | 158,736 | -0.06(-0.79%) |
Aug 25, 2009 | 7.073 | 7.191 | 6.948 | 7.038 | 200,578 | -0.02(-0.29%) |
Aug 24, 2009 | 7.315 | 7.329 | 6.969 | 7.059 | 274,441 | -0.26(-3.51%) |
Aug 21, 2009 | 7.232 | 7.357 | 7.059 | 7.315 | 626,689 | +0.44(+6.35%) |
Aug 20, 2009 | 6.906 | 7.100 | 6.768 | 6.879 | 194,014 | -0.07(-1.00%) |
Aug 19, 2009 | 6.733 | 7.024 | 6.691 | 6.948 | 232,720 | +0.19(+2.87%) |
Aug 18, 2009 | 6.823 | 6.962 | 6.643 | 6.754 | 126,857 | +0.11(+1.67%) |
Aug 17, 2009 | 6.622 | 6.851 | 6.428 | 6.643 | 191,497 | -0.34(-4.87%) |
Aug 14, 2009 | 6.969 | 7.045 | 6.622 | 6.983 | 201,924 | +0.01(+0.20%) |
Aug 13, 2009 | 7.024 | 7.100 | 6.775 | 6.969 | 168,867 | +0.03(+0.40%) |
Aug 12, 2009 | 6.830 | 7.087 | 6.643 | 6.941 | 185,381 | +0.13(+1.93%) |
Aug 11, 2009 | 6.996 | 7.128 | 6.749 | 6.809 | 181,803 | -0.28(-4.01%) |
Aug 10, 2009 | 7.114 | 7.205 | 6.865 | 7.094 | 148,900 | -0.12(-1.63%) |
Aug 07, 2009 | 6.948 | 7.294 | 6.712 | 7.211 | 298,430 | +0.44(+6.56%) |
Aug 06, 2009 | 7.121 | 7.128 | 6.698 | 6.768 | 240,895 | -0.30(-4.22%) |
Aug 05, 2009 | 7.530 | 7.621 | 6.920 | 7.066 | 272,046 | -0.35(-4.68%) |
Aug 04, 2009 | 7.406 | 7.704 | 7.302 | 7.413 | 409,095 | +0.29(+4.09%) |