Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 8.232 | 8.337 | 8.127 | 8.150 | 37,641 | -0.06(-0.73%) |
Aug 30, 2010 | 8.472 | 8.472 | 8.202 | 8.210 | 40,939 | -0.31(-3.69%) |
Aug 27, 2010 | 8.300 | 8.554 | 8.255 | 8.524 | 55,831 | +0.31(+3.83%) |
Aug 26, 2010 | 8.329 | 8.404 | 8.195 | 8.210 | 56,229 | -0.12(-1.44%) |
Aug 25, 2010 | 8.225 | 8.389 | 8.195 | 8.329 | 53,997 | +0.10(+1.27%) |
Aug 24, 2010 | 8.202 | 8.362 | 8.195 | 8.225 | 41,688 | -0.01(-0.09%) |
Aug 23, 2010 | 8.726 | 8.749 | 8.202 | 8.232 | 83,780 | -0.19(-2.31%) |
Aug 20, 2010 | 8.337 | 8.457 | 8.210 | 8.427 | 77,258 | +0.04(+0.54%) |
Aug 19, 2010 | 8.464 | 8.561 | 8.352 | 8.382 | 71,077 | -0.14(-1.67%) |
Aug 18, 2010 | 8.494 | 8.599 | 8.374 | 8.524 | 31,978 | +0.03(+0.35%) |
Aug 17, 2010 | 8.344 | 8.569 | 8.322 | 8.494 | 104,663 | +0.25(+2.99%) |
Aug 16, 2010 | 8.172 | 8.494 | 8.157 | 8.247 | 71,975 | +0.07(+0.92%) |
Aug 13, 2010 | 8.210 | 8.292 | 8.165 | 8.172 | 58,586 | -0.07(-0.91%) |
Aug 12, 2010 | 8.150 | 8.270 | 8.068 | 8.247 | 50,893 | -0.02(-0.27%) |
Aug 11, 2010 | 8.389 | 8.419 | 8.232 | 8.270 | 94,648 | -0.15(-1.78%) |
Aug 10, 2010 | 8.546 | 8.606 | 8.404 | 8.419 | 44,517 | -0.22(-2.60%) |
Aug 09, 2010 | 8.569 | 8.666 | 8.494 | 8.644 | 53,670 | +0.13(+1.49%) |
Aug 06, 2010 | 8.382 | 8.532 | 8.352 | 8.517 | 59,921 | +0.06(+0.71%) |
Aug 05, 2010 | 8.427 | 8.509 | 8.352 | 8.457 | 110,991 | -0.05(-0.62%) |
Aug 04, 2010 | 8.434 | 8.539 | 8.352 | 8.509 | 76,690 | +0.08(+0.98%) |
Aug 03, 2010 | 8.419 | 8.599 | 8.419 | 8.427 | 40,894 | -0.04(-0.44%) |
Aug 02, 2010 | 8.719 | 8.748 | 8.329 | 8.464 | 89,657 | -0.19(-2.16%) |
Jul 30, 2010 | 8.172 | 8.734 | 8.083 | 8.651 | 206,977 | +0.44(+5.38%) |
Jul 29, 2010 | 8.165 | 8.404 | 8.060 | 8.210 | 131,415 | +0.15(+1.86%) |
Jul 28, 2010 | 8.157 | 8.270 | 7.858 | 8.060 | 142,669 | -0.10(-1.28%) |
Jul 27, 2010 | 8.344 | 8.494 | 8.157 | 8.165 | 313,569 | +0.05(+0.65%) |
Jul 26, 2010 | 8.023 | 8.180 | 8.015 | 8.112 | 76,336 | +0.14(+1.78%) |
Jul 23, 2010 | 7.910 | 8.097 | 7.865 | 7.970 | 140,010 | +0.01(+0.19%) |
Jul 22, 2010 | 7.955 | 8.068 | 7.671 | 7.955 | 77,260 | +0.10(+1.24%) |
Jul 21, 2010 | 8.195 | 8.374 | 7.821 | 7.858 | 74,454 | -0.28(-3.40%) |
Jul 20, 2010 | 8.083 | 8.300 | 8.053 | 8.135 | 49,656 | -0.04(-0.46%) |
Jul 19, 2010 | 8.038 | 8.232 | 8.008 | 8.172 | 144,966 | -0.06(-0.73%) |
Jul 16, 2010 | 8.554 | 8.636 | 8.232 | 8.232 | 127,563 | -0.32(-3.76%) |
Jul 15, 2010 | 8.479 | 8.636 | 8.479 | 8.554 | 17,878 | -0.19(-2.22%) |
Jul 14, 2010 | 8.846 | 8.898 | 8.681 | 8.749 | 28,494 | -0.15(-1.68%) |
Jul 13, 2010 | 8.666 | 8.898 | 8.606 | 8.898 | 82,864 | +0.34(+3.93%) |
Jul 12, 2010 | 8.636 | 8.719 | 8.539 | 8.561 | 39,926 | -0.07(-0.87%) |
Jul 09, 2010 | 8.621 | 8.717 | 8.621 | 8.636 | 63,859 | -0.04(-0.52%) |
Jul 08, 2010 | 8.883 | 8.883 | 8.681 | 8.681 | 69,282 | -0.10(-1.19%) |
Jul 07, 2010 | 8.838 | 8.883 | 8.614 | 8.786 | 80,268 | +0.00(+0.00%) |
Jul 06, 2010 | 8.913 | 8.958 | 8.726 | 8.786 | 171,097 | -0.01(-0.09%) |
Jul 02, 2010 | 8.876 | 8.876 | 8.689 | 8.793 | 36,064 | -0.01(-0.08%) |
Jul 01, 2010 | 8.801 | 8.988 | 8.793 | 8.801 | 50,042 | -0.01(-0.17%) |
Jun 30, 2010 | 8.868 | 9.018 | 8.711 | 8.816 | 97,926 | -0.07(-0.76%) |
Jun 29, 2010 | 8.906 | 8.981 | 8.640 | 8.883 | 138,318 | -0.72(-7.48%) |
Jun 25, 2010 | 8.831 | 9.706 | 8.644 | 9.602 | 883,739 | +0.83(+9.47%) |
Jun 24, 2010 | 8.906 | 8.936 | 8.756 | 8.771 | 42,110 | -0.19(-2.09%) |
Jun 23, 2010 | 8.891 | 9.130 | 8.614 | 8.958 | 26,076 | +0.05(+0.59%) |
Jun 22, 2010 | 9.205 | 9.242 | 8.906 | 8.906 | 40,377 | -0.22(-2.46%) |
Jun 21, 2010 | 9.317 | 9.325 | 9.115 | 9.130 | 43,509 | -0.09(-0.97%) |
Jun 18, 2010 | 9.287 | 9.287 | 9.063 | 9.220 | 139,005 | +0.01(+0.08%) |
Jun 17, 2010 | 9.070 | 9.422 | 9.070 | 9.213 | 31,047 | +0.05(+0.57%) |
Jun 16, 2010 | 9.160 | 9.280 | 9.048 | 9.160 | 54,364 | -0.13(-1.45%) |
Jun 15, 2010 | 9.280 | 9.329 | 9.168 | 9.295 | 74,724 | +0.10(+1.06%) |
Jun 14, 2010 | 9.048 | 9.504 | 9.048 | 9.198 | 75,449 | +0.06(+0.66%) |
Jun 11, 2010 | 8.973 | 9.235 | 8.786 | 9.138 | 46,120 | +0.04(+0.49%) |
Jun 10, 2010 | 8.928 | 9.130 | 8.898 | 9.093 | 45,984 | +0.30(+3.40%) |
Jun 09, 2010 | 8.996 | 9.235 | 8.741 | 8.793 | 27,074 | -0.10(-1.18%) |
Jun 08, 2010 | 8.719 | 8.951 | 8.719 | 8.898 | 65,337 | +0.18(+2.06%) |
Jun 07, 2010 | 8.868 | 8.906 | 8.615 | 8.719 | 63,947 | -0.09(-1.02%) |
Jun 04, 2010 | 9.437 | 9.602 | 8.636 | 8.808 | 77,973 | -0.79(-8.19%) |
Jun 03, 2010 | 9.609 | 9.950 | 9.579 | 9.594 | 22,134 | -0.10(-1.08%) |
Jun 02, 2010 | 9.460 | 9.729 | 9.355 | 9.699 | 37,535 | +0.24(+2.53%) |
Jun 01, 2010 | 9.811 | 9.811 | 9.370 | 9.460 | 61,534 | -0.29(-2.99%) |
May 28, 2010 | 9.856 | 9.804 | 9.579 | 9.751 | 30,488 | -0.10(-1.06%) |
May 27, 2010 | 9.729 | 9.864 | 9.519 | 9.856 | 40,945 | +0.28(+2.89%) |
May 26, 2010 | 9.519 | 9.714 | 9.489 | 9.579 | 44,611 | +0.14(+1.51%) |
May 25, 2010 | 9.370 | 9.534 | 9.183 | 9.437 | 28,118 | -0.08(-0.86%) |
May 24, 2010 | 9.430 | 9.617 | 9.400 | 9.519 | 85,862 | +0.09(+0.95%) |
May 21, 2010 | 9.407 | 9.804 | 9.242 | 9.430 | 91,625 | -0.07(-0.71%) |
May 20, 2010 | 9.834 | 10.10 | 9.445 | 9.497 | 69,802 | -0.74(-7.24%) |
May 19, 2010 | 10.25 | 10.33 | 10.11 | 10.24 | 69,584 | -0.02(-0.22%) |
May 18, 2010 | 10.60 | 10.75 | 9.841 | 10.26 | 166,679 | -0.21(-2.00%) |
May 17, 2010 | 10.41 | 10.57 | 10.12 | 10.47 | 74,112 | +0.13(+1.30%) |
May 14, 2010 | 10.57 | 10.57 | 10.04 | 10.34 | 41,122 | -0.33(-3.09%) |
May 13, 2010 | 10.15 | 10.84 | 10.03 | 10.66 | 176,602 | +0.47(+4.63%) |
May 12, 2010 | 10.04 | 10.22 | 9.841 | 10.19 | 49,724 | +0.14(+1.41%) |
May 11, 2010 | 9.931 | 10.07 | 9.759 | 10.05 | 46,266 | +0.21(+2.13%) |
May 10, 2010 | 9.654 | 9.841 | 9.601 | 9.841 | 82,280 | +0.28(+2.90%) |
May 07, 2010 | 9.572 | 9.594 | 9.355 | 9.564 | 67,938 | +0.00(+0.00%) |
May 06, 2010 | 9.497 | 9.669 | 9.355 | 9.564 | 66,436 | +0.06(+0.63%) |
May 05, 2010 | 9.620 | 9.632 | 9.430 | 9.504 | 51,179 | -0.10(-1.09%) |
May 04, 2010 | 9.654 | 9.721 | 9.392 | 9.609 | 130,612 | -0.10(-1.00%) |
May 03, 2010 | 9.706 | 9.714 | 9.512 | 9.706 | 48,035 | +0.28(+2.94%) |
Apr 30, 2010 | 9.504 | 9.624 | 9.430 | 9.430 | 95,859 | -0.04(-0.40%) |
Apr 29, 2010 | 9.460 | 9.504 | 9.430 | 9.467 | 56,137 | +0.04(+0.40%) |
Apr 28, 2010 | 9.392 | 9.489 | 9.392 | 9.430 | 9,973 | +0.04(+0.48%) |
Apr 27, 2010 | 9.452 | 9.497 | 9.216 | 9.385 | 50,581 | -0.04(-0.48%) |
Apr 26, 2010 | 9.534 | 9.617 | 9.302 | 9.430 | 55,267 | -0.14(-1.49%) |
Apr 23, 2010 | 9.504 | 9.617 | 9.295 | 9.572 | 42,344 | -0.06(-0.62%) |
Apr 22, 2010 | 9.347 | 9.639 | 9.302 | 9.632 | 40,150 | +0.22(+2.31%) |
Apr 21, 2010 | 9.654 | 9.654 | 9.326 | 9.415 | 32,392 | -0.26(-2.71%) |
Apr 20, 2010 | 9.235 | 9.692 | 9.235 | 9.677 | 58,901 | +0.46(+5.04%) |
Apr 19, 2010 | 9.108 | 9.354 | 9.108 | 9.213 | 50,764 | +0.05(+0.57%) |
Apr 16, 2010 | 9.228 | 9.287 | 9.108 | 9.160 | 27,693 | -0.06(-0.65%) |
Apr 15, 2010 | 9.317 | 9.317 | 8.913 | 9.220 | 27,367 | -0.14(-1.52%) |
Apr 14, 2010 | 8.883 | 9.362 | 8.846 | 9.362 | 43,753 | +0.39(+4.34%) |
Apr 13, 2010 | 8.636 | 9.085 | 8.277 | 8.973 | 78,001 | +0.31(+3.54%) |
Apr 12, 2010 | 8.808 | 8.883 | 8.651 | 8.666 | 26,447 | -0.25(-2.85%) |
Apr 09, 2010 | 9.130 | 9.250 | 8.868 | 8.921 | 27,377 | -0.20(-2.21%) |
Apr 08, 2010 | 9.198 | 9.340 | 9.003 | 9.123 | 26,228 | -0.07(-0.81%) |
Apr 07, 2010 | 9.025 | 9.198 | 8.883 | 9.198 | 28,620 | +0.10(+1.15%) |
Apr 06, 2010 | 8.943 | 9.108 | 8.943 | 9.093 | 21,344 | +0.10(+1.08%) |
Apr 05, 2010 | 8.831 | 9.265 | 8.816 | 8.996 | 31,565 | +0.13(+1.43%) |
Apr 01, 2010 | 8.876 | 8.868 | 8.868 | 8.868 | 16,702 | +0.00(+0.00%) |
Mar 31, 2010 | 8.966 | 9.183 | 8.741 | 8.868 | 69,507 | -0.17(-1.90%) |
Mar 30, 2010 | 8.951 | 9.355 | 8.921 | 9.040 | 16,208 | -0.02(-0.25%) |
Mar 29, 2010 | 8.981 | 9.078 | 8.719 | 9.063 | 39,878 | +0.09(+1.00%) |
Mar 26, 2010 | 9.407 | 9.519 | 8.868 | 8.973 | 132,356 | -0.50(-5.29%) |
Mar 25, 2010 | 9.692 | 9.692 | 9.430 | 9.474 | 23,703 | -0.22(-2.24%) |
Mar 24, 2010 | 9.549 | 9.714 | 9.549 | 9.692 | 52,970 | +0.15(+1.57%) |
Mar 23, 2010 | 9.160 | 9.706 | 9.011 | 9.542 | 37,463 | +0.34(+3.74%) |
Mar 22, 2010 | 9.123 | 9.235 | 9.018 | 9.198 | 37,236 | +0.03(+0.33%) |
Mar 19, 2010 | 9.257 | 9.295 | 9.045 | 9.168 | 87,745 | -0.03(-0.33%) |
Mar 18, 2010 | 9.235 | 9.280 | 9.063 | 9.198 | 47,247 | -0.05(-0.57%) |
Mar 17, 2010 | 9.385 | 9.407 | 9.033 | 9.250 | 49,373 | -0.15(-1.59%) |
Mar 16, 2010 | 9.160 | 9.415 | 9.011 | 9.400 | 50,360 | +0.29(+3.20%) |
Mar 15, 2010 | 9.093 | 9.257 | 8.849 | 9.108 | 151,098 | -0.02(-0.25%) |
Mar 12, 2010 | 9.108 | 9.175 | 8.913 | 9.130 | 33,223 | +0.03(+0.33%) |
Mar 11, 2010 | 9.055 | 9.168 | 8.846 | 9.100 | 39,132 | +0.06(+0.66%) |
Mar 10, 2010 | 9.272 | 9.272 | 9.018 | 9.040 | 22,397 | -0.24(-2.58%) |
Mar 09, 2010 | 9.355 | 9.407 | 9.033 | 9.280 | 103,074 | -0.01(-0.08%) |
Mar 08, 2010 | 9.280 | 9.385 | 9.115 | 9.287 | 50,276 | -0.07(-0.80%) |
Mar 05, 2010 | 9.325 | 9.467 | 9.078 | 9.362 | 87,577 | +0.04(+0.40%) |
Mar 04, 2010 | 9.160 | 9.325 | 9.145 | 9.325 | 9,071 | +0.14(+1.55%) |
Mar 03, 2010 | 9.115 | 9.310 | 8.913 | 9.183 | 32,993 | +0.01(+0.08%) |
Mar 02, 2010 | 8.876 | 9.309 | 8.816 | 9.175 | 54,961 | +0.28(+3.11%) |
Mar 01, 2010 | 8.771 | 8.928 | 8.719 | 8.898 | 31,866 | +0.13(+1.54%) |
Feb 26, 2010 | 8.696 | 8.808 | 8.502 | 8.764 | 32,463 | -0.14(-1.60%) |
Feb 25, 2010 | 8.801 | 8.951 | 8.576 | 8.906 | 68,580 | -0.01(-0.08%) |
Feb 24, 2010 | 8.681 | 8.913 | 8.450 | 8.913 | 29,770 | +0.21(+2.41%) |
Feb 23, 2010 | 8.397 | 8.764 | 8.352 | 8.704 | 41,835 | +0.28(+3.38%) |
Feb 22, 2010 | 8.344 | 8.419 | 8.315 | 8.419 | 25,756 | +0.09(+1.08%) |
Feb 19, 2010 | 8.322 | 8.352 | 8.172 | 8.329 | 33,474 | +0.01(+0.18%) |
Feb 18, 2010 | 8.270 | 8.315 | 8.213 | 8.315 | 11,039 | +0.04(+0.54%) |
Feb 17, 2010 | 8.270 | 8.285 | 8.195 | 8.270 | 36,955 | +0.00(+0.00%) |
Feb 16, 2010 | 8.270 | 8.270 | 7.959 | 8.270 | 34,972 | +0.00(+0.00%) |
Feb 12, 2010 | 8.082 | 8.270 | 8.270 | 8.270 | 39,284 | +0.10(+1.28%) |
Feb 11, 2010 | 7.806 | 8.172 | 7.806 | 8.165 | 42,706 | +0.34(+4.30%) |
Feb 10, 2010 | 7.858 | 7.933 | 7.798 | 7.828 | 20,371 | -0.07(-0.85%) |
Feb 09, 2010 | 7.888 | 8.090 | 7.671 | 7.895 | 53,209 | +0.05(+0.67%) |
Feb 08, 2010 | 8.000 | 8.000 | 7.791 | 7.843 | 16,219 | -0.25(-3.05%) |
Feb 05, 2010 | 8.023 | 8.090 | 7.791 | 8.090 | 83,686 | +0.10(+1.22%) |
Feb 04, 2010 | 7.843 | 8.270 | 7.701 | 7.993 | 96,279 | +0.12(+1.52%) |
Feb 03, 2010 | 8.180 | 8.217 | 7.843 | 7.873 | 41,377 | -0.34(-4.10%) |
Feb 02, 2010 | 8.262 | 8.270 | 8.172 | 8.210 | 55,259 | -0.07(-0.90%) |
Feb 01, 2010 | 8.202 | 8.419 | 8.172 | 8.285 | 114,709 | -0.13(-1.60%) |
Jan 29, 2010 | 8.255 | 8.419 | 8.232 | 8.419 | 76,040 | +0.19(+2.27%) |
Jan 28, 2010 | 8.045 | 8.382 | 7.940 | 8.232 | 97,312 | +0.37(+4.76%) |
Jan 27, 2010 | 7.633 | 7.925 | 7.619 | 7.858 | 32,078 | +0.22(+2.94%) |
Jan 26, 2010 | 7.678 | 7.791 | 7.619 | 7.633 | 22,976 | -0.07(-0.97%) |
Jan 25, 2010 | 7.843 | 7.847 | 7.619 | 7.708 | 18,956 | -0.08(-1.06%) |
Jan 22, 2010 | 7.776 | 7.963 | 7.686 | 7.791 | 68,346 | +0.01(+0.10%) |
Jan 21, 2010 | 7.633 | 7.858 | 7.633 | 7.783 | 54,008 | +0.07(+0.97%) |
Jan 20, 2010 | 7.738 | 7.791 | 7.656 | 7.708 | 30,326 | -0.07(-0.96%) |
Jan 19, 2010 | 7.619 | 7.798 | 7.484 | 7.783 | 77,747 | +0.15(+1.96%) |
Jan 15, 2010 | 7.761 | 7.633 | 7.633 | 7.633 | 111,707 | -0.09(-1.16%) |
Jan 14, 2010 | 7.581 | 7.813 | 7.581 | 7.723 | 91,402 | +0.16(+2.08%) |
Jan 13, 2010 | 7.499 | 7.671 | 7.499 | 7.566 | 20,647 | +0.15(+2.02%) |
Jan 12, 2010 | 7.461 | 7.521 | 7.409 | 7.416 | 33,969 | -0.08(-1.10%) |
Jan 11, 2010 | 7.738 | 7.776 | 7.476 | 7.499 | 19,912 | -0.21(-2.72%) |
Jan 08, 2010 | 7.746 | 7.768 | 7.619 | 7.708 | 28,565 | +0.07(+0.98%) |
Jan 07, 2010 | 7.544 | 7.701 | 7.529 | 7.633 | 19,015 | +0.11(+1.49%) |
Jan 06, 2010 | 7.701 | 7.880 | 7.446 | 7.521 | 47,300 | -0.16(-2.05%) |
Jan 05, 2010 | 7.671 | 7.783 | 7.671 | 7.678 | 75,245 | -0.09(-1.16%) |
Jan 04, 2010 | 7.821 | 7.828 | 7.682 | 7.768 | 87,570 | -0.07(-0.86%) |
Dec 31, 2009 | 7.596 | 7.836 | 7.836 | 7.836 | 60,263 | +0.05(+0.67%) |
Dec 30, 2009 | 7.708 | 7.821 | 7.409 | 7.783 | 73,258 | +0.06(+0.78%) |
Dec 29, 2009 | 7.514 | 7.783 | 7.514 | 7.723 | 50,371 | -0.01(-0.10%) |
Dec 28, 2009 | 7.678 | 7.813 | 7.671 | 7.731 | 22,974 | +0.02(+0.29%) |
Dec 24, 2009 | 7.656 | 7.753 | 7.656 | 7.708 | 16,631 | +0.04(+0.49%) |
Dec 23, 2009 | 7.686 | 7.791 | 7.663 | 7.671 | 29,474 | -0.03(-0.39%) |
Dec 22, 2009 | 7.783 | 7.783 | 7.446 | 7.701 | 45,239 | -0.09(-1.15%) |
Dec 21, 2009 | 7.813 | 7.830 | 7.768 | 7.791 | 46,479 | -0.03(-0.38%) |
Dec 18, 2009 | 7.895 | 7.895 | 7.768 | 7.821 | 189,813 | +0.04(+0.48%) |
Dec 17, 2009 | 7.895 | 8.075 | 7.783 | 7.783 | 137,006 | -0.10(-1.23%) |
Dec 16, 2009 | 7.858 | 8.045 | 7.813 | 7.880 | 141,051 | +0.06(+0.77%) |
Dec 15, 2009 | 8.060 | 8.060 | 7.783 | 7.821 | 94,382 | -0.20(-2.52%) |
Dec 14, 2009 | 7.970 | 8.075 | 7.768 | 8.023 | 34,249 | +0.05(+0.66%) |
Dec 11, 2009 | 7.895 | 8.112 | 7.806 | 7.970 | 162,549 | +0.10(+1.33%) |
Dec 10, 2009 | 8.157 | 8.232 | 7.858 | 7.865 | 81,051 | -0.26(-3.22%) |
Dec 09, 2009 | 8.008 | 8.195 | 7.783 | 8.127 | 77,142 | +0.27(+3.43%) |
Dec 08, 2009 | 8.023 | 8.150 | 7.828 | 7.858 | 44,039 | -0.20(-2.51%) |
Dec 07, 2009 | 8.008 | 8.060 | 7.828 | 8.060 | 28,240 | +0.07(+0.94%) |
Dec 04, 2009 | 7.918 | 8.023 | 7.783 | 7.985 | 136,807 | +0.15(+1.91%) |
Dec 03, 2009 | 7.738 | 7.933 | 7.708 | 7.836 | 79,936 | +0.13(+1.65%) |
Dec 02, 2009 | 7.693 | 8.202 | 7.596 | 7.708 | 158,692 | -0.01(-0.10%) |
Dec 01, 2009 | 7.349 | 7.925 | 7.349 | 7.716 | 240,022 | +0.40(+5.53%) |
Nov 30, 2009 | 6.885 | 7.327 | 6.870 | 7.312 | 69,082 | +0.44(+6.43%) |
Nov 27, 2009 | 7.259 | 7.259 | 6.870 | 6.870 | 23,154 | -0.47(-6.42%) |
Nov 25, 2009 | 7.387 | 7.431 | 7.244 | 7.342 | 29,998 | -0.06(-0.81%) |
Nov 24, 2009 | 7.297 | 7.409 | 7.102 | 7.401 | 32,713 | +0.07(+0.92%) |
Nov 23, 2009 | 7.057 | 7.334 | 7.057 | 7.334 | 35,866 | +0.31(+4.48%) |
Nov 20, 2009 | 6.825 | 7.087 | 6.825 | 7.020 | 43,511 | +0.21(+3.08%) |
Nov 19, 2009 | 7.244 | 7.282 | 6.780 | 6.810 | 40,940 | -0.46(-6.28%) |
Nov 18, 2009 | 7.192 | 7.297 | 6.870 | 7.267 | 27,771 | +0.04(+0.52%) |
Nov 17, 2009 | 6.960 | 7.229 | 6.803 | 7.229 | 51,974 | +0.27(+3.87%) |
Nov 16, 2009 | 6.795 | 6.960 | 6.795 | 6.960 | 42,467 | +0.21(+3.10%) |
Nov 13, 2009 | 6.735 | 6.923 | 6.698 | 6.750 | 49,322 | +0.02(+0.33%) |
Nov 12, 2009 | 6.945 | 6.945 | 6.698 | 6.728 | 45,120 | -0.09(-1.32%) |
Nov 11, 2009 | 6.840 | 6.878 | 6.735 | 6.818 | 27,909 | +0.02(+0.33%) |
Nov 10, 2009 | 6.975 | 6.975 | 6.795 | 6.795 | 32,968 | -0.16(-2.37%) |
Nov 09, 2009 | 6.975 | 6.975 | 6.758 | 6.960 | 36,473 | +0.02(+0.32%) |
Nov 06, 2009 | 6.885 | 6.945 | 6.750 | 6.937 | 17,028 | +0.01(+0.22%) |
Nov 05, 2009 | 6.780 | 6.982 | 6.780 | 6.923 | 29,809 | +0.18(+2.66%) |
Nov 04, 2009 | 6.967 | 7.035 | 6.743 | 6.743 | 71,477 | -0.19(-2.70%) |
Nov 03, 2009 | 6.893 | 7.035 | 6.735 | 6.930 | 73,338 | +0.13(+1.87%) |
Nov 02, 2009 | 7.027 | 7.162 | 6.653 | 6.803 | 46,549 | -0.19(-2.78%) |
Oct 30, 2009 | 6.930 | 7.042 | 6.780 | 6.997 | 84,054 | +0.06(+0.86%) |
Oct 29, 2009 | 7.192 | 7.192 | 6.878 | 6.937 | 45,454 | -0.19(-2.63%) |
Oct 28, 2009 | 6.840 | 7.192 | 6.840 | 7.125 | 42,462 | +0.28(+4.04%) |
Oct 27, 2009 | 6.937 | 6.937 | 6.810 | 6.848 | 86,958 | -0.08(-1.19%) |
Oct 26, 2009 | 7.027 | 7.102 | 6.773 | 6.930 | 84,294 | -0.13(-1.91%) |
Oct 23, 2009 | 7.192 | 7.297 | 6.960 | 7.065 | 249,285 | +0.14(+2.05%) |
Oct 22, 2009 | 6.900 | 6.990 | 6.855 | 6.923 | 109,766 | +0.04(+0.54%) |
Oct 21, 2009 | 6.900 | 7.101 | 6.810 | 6.885 | 69,062 | -0.04(-0.54%) |
Oct 20, 2009 | 6.949 | 7.027 | 6.915 | 6.923 | 44,371 | +0.00(+0.00%) |
Oct 19, 2009 | 6.967 | 6.982 | 6.863 | 6.923 | 28,056 | -0.01(-0.11%) |
Oct 16, 2009 | 7.042 | 7.042 | 6.810 | 6.930 | 43,758 | -0.14(-2.01%) |
Oct 15, 2009 | 6.915 | 7.297 | 6.878 | 7.072 | 231,394 | +0.13(+1.83%) |
Oct 14, 2009 | 7.050 | 7.057 | 6.795 | 6.945 | 74,980 | +0.11(+1.64%) |
Oct 13, 2009 | 6.975 | 7.095 | 6.810 | 6.833 | 61,892 | -0.23(-3.28%) |
Oct 12, 2009 | 6.952 | 7.087 | 6.923 | 7.065 | 31,522 | -0.04(-0.53%) |
Oct 09, 2009 | 7.117 | 7.184 | 6.990 | 7.102 | 27,510 | -0.03(-0.42%) |
Oct 08, 2009 | 7.140 | 7.177 | 6.952 | 7.132 | 146,834 | +0.02(+0.32%) |
Oct 07, 2009 | 6.945 | 7.125 | 6.945 | 7.110 | 39,620 | +0.15(+2.15%) |
Oct 06, 2009 | 6.960 | 6.975 | 6.773 | 6.960 | 59,578 | +0.03(+0.43%) |
Oct 05, 2009 | 6.975 | 6.975 | 6.825 | 6.930 | 59,024 | -0.04(-0.64%) |
Oct 02, 2009 | 7.005 | 7.035 | 6.735 | 6.975 | 110,177 | +0.03(+0.43%) |
Oct 01, 2009 | 7.184 | 7.184 | 6.661 | 6.945 | 191,020 | -0.22(-3.13%) |
Sep 30, 2009 | 7.297 | 7.626 | 6.956 | 7.169 | 962,053 | -0.09(-1.24%) |
Sep 29, 2009 | 7.237 | 7.334 | 7.057 | 7.259 | 200,400 | +0.10(+1.46%) |
Sep 28, 2009 | 7.110 | 7.357 | 6.997 | 7.155 | 152,597 | +0.14(+2.03%) |
Sep 25, 2009 | 6.631 | 7.102 | 6.631 | 7.012 | 98,562 | +0.46(+7.09%) |
Sep 24, 2009 | 6.705 | 6.937 | 6.548 | 6.548 | 165,648 | -0.17(-2.56%) |
Sep 23, 2009 | 6.780 | 6.900 | 6.668 | 6.720 | 110,272 | +0.01(+0.11%) |
Sep 22, 2009 | 6.668 | 6.810 | 6.601 | 6.713 | 210,898 | +0.09(+1.36%) |
Sep 21, 2009 | 6.548 | 6.735 | 6.548 | 6.623 | 128,003 | +0.07(+1.14%) |
Sep 18, 2009 | 6.601 | 6.735 | 6.548 | 6.548 | 147,263 | -0.01(-0.23%) |
Sep 17, 2009 | 6.548 | 6.646 | 6.286 | 6.563 | 416,965 | +0.01(+0.23%) |
Sep 16, 2009 | 6.429 | 6.735 | 6.361 | 6.548 | 953,721 | +0.25(+3.92%) |
Sep 15, 2009 | 6.369 | 6.473 | 6.039 | 6.301 | 57,111 | -0.36(-5.39%) |
Sep 14, 2009 | 6.361 | 6.668 | 6.361 | 6.661 | 36,621 | +0.35(+5.58%) |
Sep 11, 2009 | 6.698 | 6.698 | 6.204 | 6.309 | 12,151 | -0.36(-5.39%) |
Sep 10, 2009 | 6.219 | 6.694 | 6.114 | 6.668 | 63,252 | +0.45(+7.22%) |
Sep 09, 2009 | 6.511 | 6.511 | 5.763 | 6.219 | 38,789 | -0.42(-6.31%) |
Sep 08, 2009 | 6.735 | 6.840 | 6.511 | 6.638 | 22,443 | -0.16(-2.42%) |
Sep 04, 2009 | 6.990 | 6.990 | 6.548 | 6.803 | 39,558 | +0.04(+0.55%) |
Sep 03, 2009 | 6.795 | 6.826 | 6.563 | 6.765 | 11,321 | -0.11(-1.63%) |
Sep 02, 2009 | 6.893 | 6.893 | 6.735 | 6.878 | 2,369 | +0.00(+0.00%) |