Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.182 | 8.229 | 8.077 | 8.132 | 269,126 | -0.03(-0.37%) |
Sep 29, 2010 | 8.125 | 8.194 | 8.125 | 8.163 | 246,806 | +0.01(+0.18%) |
Sep 28, 2010 | 8.157 | 8.158 | 8.028 | 8.148 | 629,290 | +0.01(+0.13%) |
Sep 27, 2010 | 8.157 | 8.194 | 8.115 | 8.138 | 454,370 | -0.01(-0.09%) |
Sep 24, 2010 | 8.087 | 8.154 | 8.069 | 8.145 | 125,326 | +0.17(+2.13%) |
Sep 23, 2010 | 7.948 | 8.054 | 7.938 | 7.976 | 351,493 | -0.03(-0.42%) |
Sep 22, 2010 | 8.023 | 8.043 | 7.960 | 8.009 | 218,959 | -0.03(-0.33%) |
Sep 21, 2010 | 8.072 | 8.107 | 8.018 | 8.036 | 227,594 | -0.01(-0.18%) |
Sep 20, 2010 | 7.977 | 8.068 | 7.958 | 8.050 | 212,011 | +0.12(+1.51%) |
Sep 17, 2010 | 7.930 | 7.980 | 7.924 | 7.930 | 191,282 | +0.05(+0.61%) |
Sep 15, 2010 | 7.826 | 7.897 | 7.815 | 7.882 | 158,229 | +0.03(+0.35%) |
Sep 14, 2010 | 7.801 | 7.904 | 7.784 | 7.854 | 575,727 | +0.03(+0.43%) |
Sep 13, 2010 | 7.737 | 7.835 | 7.718 | 7.821 | 442,864 | +0.17(+2.18%) |
Sep 10, 2010 | 7.636 | 7.662 | 7.610 | 7.654 | 134,105 | +0.02(+0.21%) |
Sep 09, 2010 | 7.715 | 7.715 | 7.617 | 7.638 | 267,084 | +0.03(+0.44%) |
Sep 08, 2010 | 7.582 | 7.645 | 7.582 | 7.604 | 385,626 | +0.03(+0.37%) |
Sep 07, 2010 | 7.629 | 7.658 | 7.576 | 7.576 | 279,067 | -0.07(-0.92%) |
Sep 03, 2010 | 7.623 | 7.660 | 7.589 | 7.646 | 218,877 | +0.12(+1.63%) |
Sep 02, 2010 | 7.468 | 7.530 | 7.468 | 7.523 | 331,038 | +0.05(+0.63%) |
Sep 01, 2010 | 7.361 | 7.501 | 7.361 | 7.477 | 169,474 | +0.20(+2.80%) |
Aug 31, 2010 | 7.310 | 7.345 | 7.250 | 7.273 | 284,785 | -0.06(-0.80%) |
Aug 30, 2010 | 7.396 | 7.444 | 7.332 | 7.332 | 303,068 | -0.09(-1.18%) |
Aug 27, 2010 | 7.419 | 7.436 | 7.272 | 7.419 | 269,133 | +0.09(+1.18%) |
Aug 26, 2010 | 7.450 | 7.450 | 7.329 | 7.333 | 236,251 | -0.07(-0.89%) |
Aug 25, 2010 | 7.335 | 7.424 | 7.314 | 7.399 | 1,126,831 | +0.02(+0.34%) |
Aug 24, 2010 | 7.427 | 7.446 | 7.365 | 7.374 | 288,201 | -0.12(-1.66%) |
Aug 23, 2010 | 7.602 | 7.617 | 7.499 | 7.499 | 182,175 | -0.08(-1.00%) |
Aug 20, 2010 | 7.567 | 7.594 | 7.530 | 7.575 | 144,517 | -0.02(-0.23%) |
Aug 19, 2010 | 7.641 | 7.687 | 7.563 | 7.592 | 207,133 | -0.08(-0.99%) |
Aug 18, 2010 | 7.613 | 7.702 | 7.613 | 7.668 | 112,400 | +0.04(+0.54%) |
Aug 17, 2010 | 7.614 | 7.690 | 7.606 | 7.627 | 251,629 | +0.07(+0.99%) |
Aug 16, 2010 | 7.510 | 7.582 | 7.510 | 7.553 | 202,746 | +0.03(+0.35%) |
Aug 13, 2010 | 7.526 | 7.586 | 7.526 | 7.526 | 171,142 | -0.04(-0.54%) |
Aug 12, 2010 | 7.540 | 7.585 | 7.493 | 7.567 | 530,342 | -0.10(-1.30%) |
Aug 11, 2010 | 7.744 | 7.744 | 7.642 | 7.667 | 320,421 | -0.23(-2.93%) |
Aug 10, 2010 | 7.913 | 7.942 | 7.856 | 7.898 | 216,711 | -0.09(-1.17%) |
Aug 09, 2010 | 7.987 | 8.021 | 7.958 | 7.992 | 130,177 | +0.01(+0.15%) |
Aug 06, 2010 | 7.980 | 7.981 | 7.881 | 7.980 | 233,463 | -0.01(-0.11%) |
Aug 05, 2010 | 7.970 | 7.998 | 7.938 | 7.989 | 373,581 | -0.02(-0.26%) |
Aug 04, 2010 | 7.993 | 8.021 | 7.944 | 8.009 | 214,074 | +0.02(+0.24%) |
Aug 03, 2010 | 8.033 | 8.033 | 7.970 | 7.990 | 3,006,353 | -0.06(-0.73%) |
Aug 02, 2010 | 7.973 | 8.071 | 7.941 | 8.049 | 3,582,518 | +0.17(+2.16%) |
Jul 30, 2010 | 7.879 | 7.898 | 7.778 | 7.879 | 559,528 | -0.02(-0.28%) |
Jul 29, 2010 | 8.008 | 8.012 | 7.837 | 7.901 | 199,515 | -0.04(-0.52%) |
Jul 28, 2010 | 7.968 | 8.020 | 7.924 | 7.942 | 222,443 | -0.05(-0.62%) |
Jul 27, 2010 | 8.025 | 8.025 | 7.967 | 7.992 | 377,058 | -0.01(-0.15%) |
Jul 26, 2010 | 7.958 | 8.003 | 7.912 | 8.003 | 124,089 | +0.07(+0.87%) |
Jul 23, 2010 | 7.850 | 7.948 | 7.850 | 7.935 | 104,557 | +0.04(+0.52%) |
Jul 22, 2010 | 7.799 | 7.913 | 7.799 | 7.894 | 223,523 | +0.21(+2.68%) |
Jul 21, 2010 | 7.856 | 7.856 | 7.676 | 7.687 | 183,002 | -0.11(-1.43%) |
Jul 20, 2010 | 7.629 | 7.799 | 7.576 | 7.799 | 278,718 | +0.05(+0.68%) |
Jul 19, 2010 | 7.711 | 7.763 | 7.659 | 7.746 | 202,746 | +0.09(+1.22%) |
Jul 16, 2010 | 7.652 | 7.828 | 7.648 | 7.652 | 617,122 | -0.26(-3.26%) |
Jul 15, 2010 | 7.891 | 7.919 | 7.790 | 7.910 | 897,904 | +0.02(+0.30%) |
Jul 14, 2010 | 7.848 | 7.941 | 7.840 | 7.886 | 1,577,956 | +0.06(+0.79%) |
Jul 13, 2010 | 7.772 | 7.847 | 7.741 | 7.825 | 367,945 | +0.11(+1.37%) |
Jul 12, 2010 | 7.657 | 7.734 | 7.655 | 7.720 | 112,557 | +0.04(+0.55%) |
Jul 09, 2010 | 7.677 | 7.677 | 7.600 | 7.677 | 86,097 | +0.06(+0.79%) |
Jul 08, 2010 | 7.629 | 7.648 | 7.547 | 7.617 | 441,935 | +0.04(+0.48%) |
Jul 07, 2010 | 7.383 | 7.591 | 7.371 | 7.580 | 188,044 | +0.25(+3.35%) |
Jul 06, 2010 | 7.443 | 7.459 | 7.286 | 7.335 | 419,342 | +0.06(+0.80%) |
Jul 02, 2010 | 7.276 | 7.318 | 7.208 | 7.276 | 212,598 | +0.00(+0.06%) |
Jul 01, 2010 | 7.301 | 7.317 | 7.157 | 7.272 | 846,965 | -0.01(-0.10%) |
Jun 30, 2010 | 7.393 | 7.426 | 7.260 | 7.279 | 632,870 | -0.10(-1.34%) |
Jun 29, 2010 | 7.582 | 7.582 | 7.329 | 7.378 | 1,291,995 | -0.32(-4.16%) |
Jun 25, 2010 | 7.698 | 7.752 | 7.646 | 7.698 | 382,237 | -0.04(-0.49%) |
Jun 24, 2010 | 7.812 | 7.854 | 7.725 | 7.736 | 632,883 | -0.12(-1.47%) |
Jun 23, 2010 | 7.863 | 7.922 | 7.799 | 7.851 | 589,165 | -0.04(-0.50%) |
Jun 22, 2010 | 8.001 | 8.036 | 7.882 | 7.891 | 246,369 | -0.09(-1.18%) |
Jun 21, 2010 | 8.119 | 8.119 | 7.951 | 7.984 | 137,255 | -0.04(-0.46%) |
Jun 18, 2010 | 8.021 | 8.043 | 7.992 | 8.021 | 156,152 | +0.00(+0.00%) |
Jun 17, 2010 | 8.008 | 8.028 | 7.936 | 8.021 | 233,292 | +0.04(+0.44%) |
Jun 16, 2010 | 7.929 | 8.014 | 7.907 | 7.986 | 474,538 | +0.03(+0.42%) |
Jun 15, 2010 | 7.808 | 7.968 | 7.790 | 7.952 | 194,907 | +0.23(+3.04%) |
Jun 14, 2010 | 7.795 | 7.840 | 7.715 | 7.718 | 1,254,382 | -0.02(-0.26%) |
Jun 11, 2010 | 7.630 | 7.738 | 7.583 | 7.738 | 151,689 | +0.08(+1.00%) |
Jun 10, 2010 | 7.572 | 7.670 | 7.556 | 7.661 | 166,497 | +0.19(+2.61%) |
Jun 09, 2010 | 7.570 | 7.632 | 7.439 | 7.467 | 318,721 | -0.07(-0.93%) |
Jun 08, 2010 | 7.532 | 7.537 | 7.411 | 7.537 | 250,281 | +0.05(+0.64%) |
Jun 07, 2010 | 7.646 | 7.672 | 7.484 | 7.489 | 286,650 | -0.17(-2.17%) |
Jun 04, 2010 | 7.655 | 7.829 | 7.614 | 7.655 | 174,004 | -0.26(-3.32%) |
Jun 03, 2010 | 7.872 | 7.922 | 7.837 | 7.917 | 194,441 | +0.09(+1.21%) |
Jun 02, 2010 | 7.690 | 7.836 | 7.653 | 7.823 | 301,623 | +0.15(+1.96%) |
Jun 01, 2010 | 7.662 | 7.821 | 7.662 | 7.672 | 1,188,368 | -0.08(-1.05%) |
May 28, 2010 | 7.754 | 7.827 | 7.693 | 7.754 | 263,560 | -0.08(-0.97%) |
May 27, 2010 | 7.690 | 7.830 | 7.686 | 7.830 | 240,820 | +0.29(+3.83%) |
May 26, 2010 | 7.674 | 7.739 | 7.527 | 7.541 | 466,832 | -0.05(-0.60%) |
May 25, 2010 | 7.430 | 7.602 | 7.353 | 7.586 | 1,576,867 | -0.06(-0.77%) |
May 24, 2010 | 7.693 | 7.747 | 7.645 | 7.645 | 268,366 | -0.05(-0.64%) |
May 21, 2010 | 7.494 | 7.743 | 7.476 | 7.694 | 1,041,505 | +0.08(+1.01%) |
May 20, 2010 | 7.608 | 7.761 | 7.582 | 7.617 | 1,234,850 | -0.29(-3.65%) |
May 19, 2010 | 7.913 | 7.996 | 7.839 | 7.906 | 775,236 | -0.07(-0.91%) |
May 18, 2010 | 8.149 | 8.164 | 7.932 | 7.979 | 254,545 | -0.11(-1.37%) |
May 17, 2010 | 8.098 | 8.142 | 7.944 | 8.090 | 485,007 | -0.01(-0.09%) |
May 14, 2010 | 8.097 | 8.218 | 8.002 | 8.097 | 419,528 | -0.16(-1.91%) |
May 13, 2010 | 8.359 | 8.410 | 8.254 | 8.254 | 375,267 | -0.11(-1.36%) |
May 12, 2010 | 8.158 | 8.380 | 8.158 | 8.368 | 257,383 | +0.15(+1.86%) |
May 11, 2010 | 8.301 | 8.330 | 8.202 | 8.215 | 384,180 | -0.08(-0.95%) |
May 10, 2010 | 8.252 | 8.295 | 8.224 | 8.294 | 778,410 | +0.42(+5.32%) |
May 07, 2010 | 7.942 | 8.128 | 7.731 | 7.875 | 1,760,936 | -0.15(-1.85%) |
May 06, 2010 | 8.308 | 8.605 | 7.877 | 8.024 | 1,172,456 | -0.30(-3.66%) |
May 05, 2010 | 8.310 | 8.384 | 8.288 | 8.329 | 681,868 | -0.07(-0.83%) |
May 04, 2010 | 8.537 | 8.540 | 8.338 | 8.399 | 883,440 | -0.26(-3.02%) |
May 03, 2010 | 8.586 | 8.691 | 8.586 | 8.660 | 687,661 | +0.08(+0.95%) |
Apr 30, 2010 | 8.749 | 8.749 | 8.565 | 8.578 | 217,339 | -0.15(-1.68%) |
Apr 29, 2010 | 8.692 | 8.728 | 8.651 | 8.725 | 285,752 | +0.09(+1.02%) |
Apr 28, 2010 | 8.677 | 8.683 | 8.556 | 8.637 | 335,346 | +0.01(+0.08%) |
Apr 27, 2010 | 8.793 | 8.797 | 8.606 | 8.629 | 394,546 | -0.20(-2.23%) |
Apr 26, 2010 | 8.842 | 8.857 | 8.803 | 8.826 | 304,592 | +0.00(+0.05%) |
Apr 23, 2010 | 8.781 | 8.822 | 8.742 | 8.822 | 1,080,644 | +0.05(+0.53%) |
Apr 22, 2010 | 8.669 | 8.778 | 8.606 | 8.775 | 306,066 | -0.01(-0.08%) |
Apr 21, 2010 | 8.807 | 8.812 | 8.728 | 8.782 | 320,449 | +0.05(+0.61%) |
Apr 20, 2010 | 8.752 | 8.752 | 8.683 | 8.729 | 531,008 | +0.05(+0.53%) |
Apr 19, 2010 | 8.670 | 8.692 | 8.588 | 8.683 | 423,799 | -0.01(-0.10%) |
Apr 16, 2010 | 8.797 | 8.801 | 8.634 | 8.692 | 584,606 | -0.14(-1.59%) |
Apr 15, 2010 | 8.801 | 8.841 | 8.785 | 8.832 | 461,464 | +0.04(+0.41%) |
Apr 14, 2010 | 8.756 | 8.797 | 8.723 | 8.796 | 464,542 | +0.18(+2.06%) |
Apr 13, 2010 | 8.618 | 8.642 | 8.556 | 8.618 | 1,025,422 | -0.00(-0.02%) |
Apr 12, 2010 | 8.621 | 8.629 | 8.591 | 8.619 | 901,107 | +0.02(+0.28%) |
Apr 09, 2010 | 8.562 | 8.603 | 8.521 | 8.595 | 911,157 | +0.05(+0.60%) |
Apr 08, 2010 | 8.507 | 8.551 | 8.464 | 8.543 | 457,371 | -0.01(-0.09%) |
Apr 07, 2010 | 8.574 | 8.594 | 8.511 | 8.551 | 380,176 | -0.04(-0.51%) |
Apr 06, 2010 | 8.572 | 8.606 | 8.529 | 8.594 | 397,631 | +0.01(+0.14%) |
Apr 05, 2010 | 8.548 | 8.584 | 8.527 | 8.583 | 173,723 | +0.09(+1.06%) |
Apr 01, 2010 | 8.510 | 8.492 | 8.492 | 8.492 | 374,321 | +0.05(+0.64%) |
Mar 31, 2010 | 8.470 | 8.501 | 8.438 | 8.438 | 1,518,895 | -0.06(-0.65%) |
Mar 30, 2010 | 8.475 | 8.508 | 8.434 | 8.494 | 262,313 | +0.04(+0.45%) |
Mar 29, 2010 | 8.462 | 8.494 | 8.440 | 8.456 | 295,076 | +0.02(+0.25%) |
Mar 26, 2010 | 8.467 | 8.489 | 8.381 | 8.434 | 550,780 | +0.01(+0.09%) |
Mar 25, 2010 | 8.460 | 8.526 | 8.427 | 8.427 | 361,309 | +0.04(+0.50%) |
Mar 24, 2010 | 8.431 | 8.431 | 8.384 | 8.384 | 382,054 | -0.07(-0.83%) |
Mar 23, 2010 | 8.352 | 8.456 | 8.352 | 8.454 | 206,301 | +0.11(+1.28%) |
Mar 22, 2010 | 8.279 | 8.387 | 8.243 | 8.348 | 366,231 | +0.05(+0.54%) |
Mar 19, 2010 | 8.427 | 8.427 | 8.284 | 8.303 | 201,612 | -0.07(-0.80%) |
Mar 18, 2010 | 8.373 | 8.378 | 8.338 | 8.370 | 327,380 | -0.01(-0.09%) |
Mar 17, 2010 | 8.324 | 8.415 | 8.324 | 8.377 | 371,181 | +0.05(+0.63%) |
Mar 16, 2010 | 8.298 | 8.333 | 8.250 | 8.324 | 704,026 | +0.07(+0.84%) |
Mar 15, 2010 | 8.214 | 8.265 | 8.203 | 8.255 | 496,730 | -0.04(-0.50%) |
Mar 12, 2010 | 8.323 | 8.323 | 8.272 | 8.297 | 412,494 | +0.01(+0.16%) |
Mar 11, 2010 | 8.235 | 8.284 | 8.205 | 8.284 | 1,021,507 | +0.03(+0.35%) |
Mar 10, 2010 | 8.190 | 8.266 | 8.190 | 8.254 | 324,473 | +0.07(+0.86%) |
Mar 09, 2010 | 8.149 | 8.232 | 8.139 | 8.184 | 256,465 | +0.02(+0.25%) |
Mar 08, 2010 | 8.135 | 8.174 | 8.135 | 8.164 | 217,284 | +0.05(+0.63%) |
Mar 05, 2010 | 8.062 | 8.125 | 8.028 | 8.113 | 265,288 | +0.11(+1.39%) |
Mar 04, 2010 | 8.012 | 8.012 | 7.931 | 8.002 | 428,296 | +0.01(+0.13%) |
Mar 03, 2010 | 8.027 | 8.033 | 7.973 | 7.992 | 215,063 | +0.02(+0.29%) |
Mar 02, 2010 | 8.004 | 8.028 | 7.947 | 7.969 | 216,784 | +0.01(+0.15%) |
Mar 01, 2010 | 7.900 | 7.963 | 7.893 | 7.957 | 1,754,972 | +0.09(+1.21%) |
Feb 26, 2010 | 7.847 | 7.864 | 7.794 | 7.862 | 184,583 | +0.03(+0.41%) |
Feb 25, 2010 | 7.728 | 7.830 | 7.683 | 7.830 | 397,555 | -0.03(-0.43%) |
Feb 24, 2010 | 7.810 | 7.882 | 7.799 | 7.864 | 151,881 | +0.07(+0.84%) |
Feb 23, 2010 | 7.926 | 7.926 | 7.750 | 7.798 | 1,043,541 | -0.10(-1.31%) |
Feb 22, 2010 | 7.915 | 7.928 | 7.884 | 7.901 | 266,570 | +0.01(+0.13%) |
Feb 19, 2010 | 7.869 | 7.929 | 7.846 | 7.891 | 1,314,732 | -0.06(-0.70%) |
Feb 18, 2010 | 7.850 | 7.954 | 7.850 | 7.947 | 241,931 | +0.07(+0.93%) |
Feb 17, 2010 | 7.903 | 7.903 | 7.858 | 7.874 | 286,472 | +0.03(+0.37%) |
Feb 16, 2010 | 7.756 | 7.847 | 7.756 | 7.845 | 774,681 | +0.12(+1.57%) |
Feb 12, 2010 | 7.608 | 7.723 | 7.723 | 7.723 | 739,730 | -0.02(-0.28%) |
Feb 11, 2010 | 7.677 | 7.751 | 7.611 | 7.745 | 730,091 | +0.10(+1.36%) |
Feb 10, 2010 | 7.677 | 7.696 | 7.604 | 7.642 | 1,286,185 | -0.03(-0.41%) |
Feb 09, 2010 | 7.674 | 7.737 | 7.597 | 7.673 | 1,380,547 | +0.10(+1.34%) |
Feb 08, 2010 | 7.639 | 7.662 | 7.572 | 7.572 | 384,975 | -0.03(-0.36%) |
Feb 05, 2010 | 7.554 | 7.617 | 7.467 | 7.600 | 594,163 | +0.03(+0.37%) |
Feb 04, 2010 | 7.732 | 7.757 | 7.572 | 7.572 | 496,394 | -0.23(-2.90%) |
Feb 03, 2010 | 7.782 | 7.826 | 7.757 | 7.798 | 509,331 | +0.02(+0.28%) |
Feb 02, 2010 | 7.731 | 7.802 | 7.686 | 7.776 | 649,311 | +0.08(+1.06%) |
Feb 01, 2010 | 7.677 | 7.707 | 7.653 | 7.694 | 2,832,963 | +0.06(+0.78%) |
Jan 29, 2010 | 7.847 | 7.852 | 7.585 | 7.635 | 857,395 | -0.17(-2.17%) |
Jan 28, 2010 | 7.971 | 8.006 | 7.735 | 7.804 | 983,273 | -0.14(-1.78%) |
Jan 27, 2010 | 7.884 | 7.959 | 7.830 | 7.945 | 419,254 | +0.05(+0.61%) |
Jan 26, 2010 | 7.954 | 8.001 | 7.864 | 7.897 | 443,029 | -0.04(-0.51%) |
Jan 25, 2010 | 7.971 | 7.987 | 7.894 | 7.937 | 278,636 | +0.08(+1.00%) |
Jan 22, 2010 | 8.130 | 8.130 | 7.845 | 7.859 | 607,114 | -0.30(-3.68%) |
Jan 21, 2010 | 8.291 | 8.305 | 8.123 | 8.160 | 505,512 | -0.07(-0.90%) |
Jan 20, 2010 | 8.307 | 8.307 | 8.144 | 8.234 | 567,447 | -0.13(-1.55%) |
Jan 19, 2010 | 8.281 | 8.367 | 8.237 | 8.364 | 588,953 | +0.09(+1.06%) |
Jan 15, 2010 | 8.373 | 8.276 | 8.276 | 8.276 | 259,145 | -0.07(-0.80%) |
Jan 14, 2010 | 8.319 | 8.386 | 8.317 | 8.343 | 560,413 | +0.04(+0.51%) |
Jan 13, 2010 | 8.240 | 8.314 | 8.179 | 8.301 | 326,866 | +0.11(+1.28%) |
Jan 12, 2010 | 8.272 | 8.287 | 8.171 | 8.196 | 707,721 | -0.11(-1.33%) |
Jan 11, 2010 | 8.386 | 8.386 | 8.252 | 8.306 | 430,881 | -0.03(-0.32%) |
Jan 08, 2010 | 8.260 | 8.333 | 8.252 | 8.333 | 484,342 | +0.07(+0.81%) |
Jan 07, 2010 | 8.310 | 8.310 | 8.231 | 8.266 | 390,974 | -0.02(-0.26%) |
Jan 06, 2010 | 8.359 | 8.362 | 8.288 | 8.288 | 427,042 | -0.06(-0.72%) |
Jan 05, 2010 | 8.371 | 8.371 | 8.294 | 8.348 | 449,693 | +0.01(+0.18%) |
Jan 04, 2010 | 8.289 | 8.357 | 8.279 | 8.333 | 840,640 | +0.16(+2.00%) |
Dec 31, 2009 | 8.246 | 8.170 | 8.170 | 8.170 | 198,129 | -0.09(-1.04%) |
Dec 30, 2009 | 8.187 | 8.256 | 8.187 | 8.256 | 148,213 | +0.03(+0.41%) |
Dec 29, 2009 | 8.222 | 8.240 | 8.206 | 8.222 | 278,842 | -0.01(-0.11%) |
Dec 28, 2009 | 8.256 | 8.256 | 8.189 | 8.231 | 263,163 | +0.01(+0.16%) |
Dec 24, 2009 | 8.104 | 8.219 | 8.104 | 8.218 | 1,270,232 | +0.08(+0.99%) |
Dec 23, 2009 | 8.135 | 8.139 | 8.103 | 8.138 | 300,705 | +0.03(+0.41%) |
Dec 22, 2009 | 8.087 | 8.107 | 8.068 | 8.104 | 292,108 | +0.06(+0.76%) |
Dec 21, 2009 | 8.031 | 8.075 | 8.008 | 8.043 | 602,781 | +0.05(+0.64%) |
Dec 18, 2009 | 7.922 | 7.995 | 7.922 | 7.992 | 271,061 | +0.14(+1.75%) |
Dec 17, 2009 | 7.944 | 7.944 | 7.855 | 7.855 | 442,995 | -0.13(-1.64%) |
Dec 16, 2009 | 7.967 | 8.023 | 7.967 | 7.986 | 503,894 | +0.05(+0.62%) |
Dec 15, 2009 | 7.970 | 7.996 | 7.921 | 7.936 | 964,625 | -0.04(-0.46%) |
Dec 14, 2009 | 7.983 | 7.995 | 7.973 | 7.973 | 224,058 | +0.05(+0.63%) |
Dec 11, 2009 | 7.964 | 7.982 | 7.893 | 7.923 | 178,077 | -0.02(-0.29%) |
Dec 10, 2009 | 7.915 | 7.973 | 7.915 | 7.947 | 302,528 | +0.05(+0.61%) |
Dec 09, 2009 | 7.868 | 7.907 | 7.804 | 7.899 | 426,335 | +0.06(+0.70%) |
Dec 08, 2009 | 7.877 | 7.885 | 7.818 | 7.843 | 368,425 | -0.06(-0.73%) |
Dec 07, 2009 | 7.925 | 7.950 | 7.882 | 7.901 | 261,949 | -0.01(-0.07%) |
Dec 04, 2009 | 7.920 | 7.990 | 7.835 | 7.907 | 181,676 | +0.05(+0.69%) |
Dec 03, 2009 | 7.894 | 7.935 | 7.840 | 7.853 | 362,152 | +0.01(+0.09%) |
Dec 02, 2009 | 7.885 | 7.921 | 7.843 | 7.846 | 180,353 | -0.04(-0.46%) |
Dec 01, 2009 | 7.783 | 7.906 | 7.783 | 7.882 | 383,110 | +0.14(+1.87%) |
Nov 30, 2009 | 7.737 | 7.766 | 7.681 | 7.738 | 433,383 | +0.00(+0.06%) |
Nov 27, 2009 | 7.710 | 7.757 | 7.651 | 7.734 | 120,660 | -0.12(-1.56%) |
Nov 25, 2009 | 7.842 | 7.881 | 7.842 | 7.856 | 340,509 | +0.02(+0.26%) |
Nov 24, 2009 | 7.845 | 7.862 | 7.799 | 7.836 | 124,712 | -0.03(-0.35%) |
Nov 23, 2009 | 7.845 | 7.916 | 7.814 | 7.864 | 156,714 | +0.11(+1.43%) |
Nov 20, 2009 | 7.723 | 7.775 | 7.712 | 7.753 | 139,410 | -0.05(-0.65%) |
Nov 19, 2009 | 7.878 | 7.888 | 7.752 | 7.804 | 301,034 | -0.14(-1.82%) |
Nov 18, 2009 | 7.964 | 7.977 | 7.907 | 7.948 | 973,586 | -0.02(-0.26%) |
Nov 17, 2009 | 7.934 | 7.970 | 7.916 | 7.969 | 257,781 | -0.01(-0.11%) |
Nov 16, 2009 | 7.935 | 8.001 | 7.916 | 7.977 | 227,115 | +0.09(+1.18%) |
Nov 13, 2009 | 7.827 | 7.897 | 7.827 | 7.884 | 150,750 | +0.08(+1.08%) |
Nov 12, 2009 | 7.823 | 7.877 | 7.778 | 7.800 | 117,883 | -0.06(-0.72%) |
Nov 11, 2009 | 7.868 | 7.901 | 7.819 | 7.856 | 223,523 | +0.04(+0.56%) |
Nov 10, 2009 | 7.796 | 7.836 | 7.770 | 7.812 | 309,117 | -0.01(-0.17%) |
Nov 09, 2009 | 7.731 | 7.826 | 7.729 | 7.826 | 237,529 | +0.18(+2.41%) |
Nov 06, 2009 | 7.604 | 7.671 | 7.557 | 7.642 | 164,831 | +0.02(+0.21%) |
Nov 05, 2009 | 7.604 | 7.642 | 7.564 | 7.626 | 1,141,694 | +0.11(+1.49%) |
Nov 04, 2009 | 7.476 | 7.581 | 7.476 | 7.513 | 501,104 | +0.06(+0.84%) |
Nov 03, 2009 | 7.369 | 7.452 | 7.369 | 7.451 | 289,982 | +0.01(+0.20%) |
Nov 02, 2009 | 7.395 | 7.509 | 7.366 | 7.436 | 664,235 | +0.01(+0.18%) |
Oct 30, 2009 | 7.611 | 7.613 | 7.414 | 7.423 | 324,802 | -0.19(-2.49%) |
Oct 29, 2009 | 7.512 | 7.636 | 7.512 | 7.613 | 407,839 | +0.15(+2.01%) |
Oct 28, 2009 | 7.544 | 7.605 | 7.449 | 7.462 | 366,183 | -0.18(-2.40%) |
Oct 27, 2009 | 7.729 | 7.750 | 7.622 | 7.646 | 210,504 | -0.07(-0.91%) |
Oct 26, 2009 | 7.713 | 7.852 | 7.684 | 7.716 | 163,302 | -0.02(-0.23%) |
Oct 23, 2009 | 7.780 | 7.780 | 7.719 | 7.734 | 251,439 | -0.05(-0.66%) |
Oct 22, 2009 | 7.738 | 7.796 | 7.662 | 7.785 | 356,332 | +0.04(+0.51%) |
Oct 21, 2009 | 7.767 | 7.847 | 7.733 | 7.745 | 284,642 | -0.03(-0.41%) |
Oct 20, 2009 | 7.734 | 7.777 | 7.734 | 7.777 | 289,523 | +0.01(+0.09%) |
Oct 19, 2009 | 7.738 | 7.792 | 7.690 | 7.770 | 255,224 | +0.07(+0.91%) |
Oct 16, 2009 | 7.745 | 7.745 | 7.650 | 7.700 | 400,579 | -0.09(-1.19%) |
Oct 15, 2009 | 7.779 | 7.793 | 7.747 | 7.793 | 251,789 | -0.05(-0.60%) |
Oct 14, 2009 | 7.824 | 7.843 | 7.786 | 7.840 | 498,197 | +0.12(+1.57%) |
Oct 13, 2009 | 7.703 | 7.731 | 7.639 | 7.719 | 231,195 | +0.01(+0.19%) |
Oct 12, 2009 | 7.729 | 7.737 | 7.678 | 7.705 | 394,772 | +0.04(+0.57%) |
Oct 09, 2009 | 7.562 | 7.670 | 7.551 | 7.661 | 428,790 | +0.08(+1.02%) |
Oct 08, 2009 | 7.608 | 7.633 | 7.548 | 7.583 | 354,892 | +0.05(+0.72%) |
Oct 07, 2009 | 7.508 | 7.532 | 7.477 | 7.529 | 111,425 | -0.00(-0.01%) |
Oct 06, 2009 | 7.449 | 7.535 | 7.449 | 7.529 | 223,461 | +0.13(+1.76%) |
Oct 05, 2009 | 7.370 | 7.417 | 7.343 | 7.399 | 275,846 | +0.06(+0.76%) |
Oct 02, 2009 | 7.327 | 7.403 | 7.327 | 7.343 | 186,132 | -0.07(-0.92%) |