Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.619 | 8.747 | 8.533 | 8.620 | 1,753,888 | +0.04(+0.45%) |
Sep 29, 2010 | 8.348 | 8.709 | 8.336 | 8.581 | 2,503 | +0.19(+2.23%) |
Sep 28, 2010 | 8.323 | 8.416 | 8.163 | 8.394 | 1,159 | +0.10(+1.15%) |
Sep 27, 2010 | 8.353 | 8.394 | 8.261 | 8.299 | 635,493 | -0.07(-0.81%) |
Sep 24, 2010 | 8.242 | 8.385 | 8.204 | 8.367 | 828,324 | +0.25(+3.08%) |
Sep 23, 2010 | 8.171 | 8.302 | 8.105 | 8.117 | 5,359 | -0.11(-1.39%) |
Sep 22, 2010 | 8.215 | 8.283 | 8.098 | 8.231 | 1,059,304 | -0.02(-0.20%) |
Sep 21, 2010 | 8.310 | 8.322 | 8.215 | 8.247 | 3,147 | -0.05(-0.56%) |
Sep 20, 2010 | 8.185 | 8.315 | 8.141 | 8.294 | 1,039,565 | +0.11(+1.36%) |
Sep 17, 2010 | 8.182 | 8.302 | 8.155 | 8.182 | 1,792,584 | +0.07(+0.87%) |
Sep 15, 2010 | 8.057 | 8.155 | 8.027 | 8.112 | 1,002,945 | +0.04(+0.50%) |
Sep 14, 2010 | 8.147 | 8.166 | 8.068 | 8.071 | 940,582 | -0.08(-1.03%) |
Sep 13, 2010 | 8.114 | 8.188 | 8.087 | 8.155 | 942,640 | +0.13(+1.62%) |
Sep 10, 2010 | 8.049 | 8.093 | 8.011 | 8.025 | 1,003,931 | -0.02(-0.27%) |
Sep 09, 2010 | 8.063 | 8.090 | 8.003 | 8.046 | 1,211 | +0.08(+1.02%) |
Sep 08, 2010 | 7.957 | 8.019 | 7.932 | 7.965 | 784,132 | +0.01(+0.14%) |
Sep 07, 2010 | 7.978 | 8.019 | 7.927 | 7.954 | 671,219 | -0.07(-0.91%) |
Sep 03, 2010 | 8.038 | 8.125 | 7.989 | 8.027 | 1,022,775 | +0.10(+1.27%) |
Sep 02, 2010 | 7.826 | 7.940 | 7.777 | 7.927 | 1,196 | +0.11(+1.35%) |
Sep 01, 2010 | 7.677 | 7.875 | 7.666 | 7.821 | 1,297,182 | +0.23(+3.08%) |
Aug 31, 2010 | 7.587 | 7.669 | 7.502 | 7.587 | 14,375 | -0.04(-0.53%) |
Aug 30, 2010 | 7.690 | 7.720 | 7.601 | 7.628 | 682,064 | -0.11(-1.37%) |
Aug 27, 2010 | 7.563 | 7.758 | 7.519 | 7.734 | 1,098,575 | +0.16(+2.08%) |
Aug 26, 2010 | 7.576 | 7.669 | 7.551 | 7.576 | 1,943 | +0.01(+0.18%) |
Aug 25, 2010 | 7.432 | 7.571 | 7.348 | 7.563 | 7,605 | +0.07(+0.98%) |
Aug 24, 2010 | 7.628 | 7.639 | 7.489 | 7.489 | 7,892 | -0.26(-3.40%) |
Aug 23, 2010 | 7.910 | 7.930 | 7.699 | 7.753 | 985,680 | -0.12(-1.55%) |
Aug 20, 2010 | 7.834 | 7.881 | 7.715 | 7.875 | 594,812 | +0.01(+0.14%) |
Aug 19, 2010 | 8.046 | 8.071 | 7.840 | 7.864 | 2,635 | -0.23(-2.82%) |
Aug 18, 2010 | 8.073 | 8.163 | 7.976 | 8.093 | 13,266 | +0.03(+0.34%) |
Aug 17, 2010 | 8.014 | 8.120 | 7.976 | 8.065 | 7,104 | +0.15(+1.89%) |
Aug 16, 2010 | 7.916 | 8.016 | 7.886 | 7.916 | 1,163,621 | -0.07(-0.88%) |
Aug 13, 2010 | 7.987 | 8.112 | 7.973 | 7.987 | 1,259,571 | -0.13(-1.64%) |
Aug 12, 2010 | 8.084 | 8.177 | 8.041 | 8.120 | 1,711,031 | -0.12(-1.48%) |
Aug 11, 2010 | 8.470 | 8.470 | 8.215 | 8.242 | 1,131,827 | -0.38(-4.44%) |
Aug 10, 2010 | 8.622 | 8.716 | 8.576 | 8.625 | 2,013 | -0.12(-1.40%) |
Aug 09, 2010 | 8.763 | 8.772 | 8.668 | 8.747 | 607,777 | +0.04(+0.50%) |
Aug 06, 2010 | 8.704 | 8.763 | 8.598 | 8.704 | 1,202,215 | +0.01(+0.06%) |
Aug 05, 2010 | 8.753 | 8.859 | 8.693 | 8.698 | 1,741 | -0.14(-1.54%) |
Aug 04, 2010 | 8.674 | 8.848 | 8.649 | 8.834 | 8,879 | +0.22(+2.59%) |
Aug 03, 2010 | 8.644 | 8.691 | 8.503 | 8.611 | 4,789 | -0.10(-1.12%) |
Aug 02, 2010 | 8.682 | 8.742 | 8.614 | 8.709 | 798,860 | +0.13(+1.55%) |
Jul 30, 2010 | 8.576 | 8.622 | 8.361 | 8.576 | 888,931 | +0.04(+0.48%) |
Jul 29, 2010 | 8.581 | 8.611 | 8.443 | 8.535 | 1,610,877 | -0.01(-0.10%) |
Jul 28, 2010 | 8.609 | 8.647 | 8.508 | 8.543 | 1,494,563 | -0.11(-1.29%) |
Jul 27, 2010 | 8.668 | 8.774 | 8.592 | 8.655 | 23,780 | +0.02(+0.25%) |
Jul 26, 2010 | 8.549 | 8.652 | 8.470 | 8.633 | 1,130,711 | +0.10(+1.18%) |
Jul 23, 2010 | 8.323 | 8.557 | 8.208 | 8.533 | 1,852,009 | +0.20(+2.38%) |
Jul 22, 2010 | 8.068 | 8.353 | 8.065 | 8.334 | 9,479 | +0.02(+0.26%) |
Jul 21, 2010 | 8.386 | 8.524 | 8.275 | 8.313 | 1,315,032 | -0.00(-0.03%) |
Jul 20, 2010 | 7.951 | 8.332 | 7.872 | 8.315 | 2,293 | +0.26(+3.27%) |
Jul 19, 2010 | 8.016 | 8.071 | 7.878 | 8.052 | 553,907 | +0.07(+0.82%) |
Jul 16, 2010 | 7.987 | 8.258 | 7.968 | 7.987 | 1,064,023 | -0.31(-3.73%) |
Jul 15, 2010 | 8.323 | 8.323 | 8.150 | 8.296 | 988,515 | -0.02(-0.23%) |
Jul 14, 2010 | 8.353 | 8.431 | 8.272 | 8.315 | 16,669 | -0.08(-0.93%) |
Jul 13, 2010 | 8.207 | 8.442 | 8.202 | 8.394 | 6,387 | +0.16(+1.96%) |
Jul 12, 2010 | 8.253 | 8.288 | 8.051 | 8.232 | 1,248,764 | -0.06(-0.71%) |
Jul 09, 2010 | 8.291 | 8.291 | 8.164 | 8.291 | 855,901 | +0.07(+0.85%) |
Jul 08, 2010 | 8.072 | 8.249 | 8.010 | 8.221 | 1,979,076 | +0.22(+2.73%) |
Jul 07, 2010 | 7.789 | 8.016 | 7.748 | 8.002 | 1,665,858 | +0.24(+3.09%) |
Jul 06, 2010 | 7.821 | 7.875 | 7.681 | 7.762 | 71,322 | +0.07(+0.88%) |
Jul 02, 2010 | 7.695 | 7.775 | 7.487 | 7.695 | 2,040,046 | +0.21(+2.81%) |
Jul 01, 2010 | 7.635 | 7.635 | 7.379 | 7.484 | 2,082,186 | -0.12(-1.63%) |
Jun 30, 2010 | 7.819 | 7.894 | 7.600 | 7.608 | 2,786 | -0.20(-2.52%) |
Jun 29, 2010 | 7.986 | 7.994 | 7.786 | 7.805 | 618 | -0.29(-3.63%) |
Jun 25, 2010 | 8.099 | 8.102 | 7.946 | 8.099 | 3,417,100 | +0.11(+1.42%) |
Jun 24, 2010 | 8.062 | 8.124 | 7.954 | 7.986 | 2,508 | -0.14(-1.69%) |
Jun 23, 2010 | 8.059 | 8.223 | 7.968 | 8.124 | 771,911 | +0.04(+0.53%) |
Jun 22, 2010 | 8.358 | 8.496 | 8.075 | 8.080 | 3,171 | -0.26(-3.11%) |
Jun 21, 2010 | 8.537 | 8.585 | 8.277 | 8.340 | 736,545 | -0.07(-0.80%) |
Jun 18, 2010 | 8.407 | 8.535 | 8.391 | 8.407 | 1,174,974 | -0.11(-1.24%) |
Jun 17, 2010 | 8.582 | 8.618 | 8.442 | 8.512 | 745,241 | -0.05(-0.63%) |
Jun 16, 2010 | 8.504 | 8.620 | 8.453 | 8.566 | 1,131,030 | +0.06(+0.76%) |
Jun 15, 2010 | 8.504 | 8.537 | 8.415 | 8.501 | 4,805 | +0.11(+1.32%) |
Jun 14, 2010 | 8.345 | 8.510 | 8.345 | 8.391 | 1,045,517 | +0.11(+1.30%) |
Jun 11, 2010 | 8.143 | 8.326 | 8.072 | 8.283 | 983,999 | +0.07(+0.82%) |
Jun 10, 2010 | 8.164 | 8.269 | 8.102 | 8.215 | 4,131 | +0.22(+2.70%) |
Jun 09, 2010 | 7.994 | 8.199 | 7.962 | 7.999 | 798,741 | +0.05(+0.61%) |
Jun 08, 2010 | 7.870 | 7.975 | 7.757 | 7.951 | 5,298 | +0.08(+1.03%) |
Jun 07, 2010 | 8.172 | 8.172 | 7.856 | 7.870 | 988,289 | -0.25(-3.06%) |
Jun 04, 2010 | 8.118 | 8.448 | 8.097 | 8.118 | 1,146,377 | -0.55(-6.38%) |
Jun 03, 2010 | 8.577 | 8.723 | 8.553 | 8.672 | 781,811 | +0.05(+0.63%) |
Jun 02, 2010 | 8.334 | 8.618 | 8.286 | 8.618 | 19,233 | +0.31(+3.70%) |
Jun 01, 2010 | 8.466 | 8.650 | 8.304 | 8.310 | 860,155 | -0.24(-2.84%) |
May 28, 2010 | 8.553 | 8.674 | 8.504 | 8.553 | 1,591,364 | -0.08(-0.94%) |
May 27, 2010 | 8.518 | 8.634 | 8.475 | 8.634 | 1,836,392 | +0.25(+3.03%) |
May 26, 2010 | 8.456 | 8.655 | 8.364 | 8.380 | 3,816,973 | -0.03(-0.32%) |
May 25, 2010 | 8.229 | 8.439 | 8.110 | 8.407 | 3,304,806 | -0.07(-0.83%) |
May 24, 2010 | 8.528 | 8.704 | 8.464 | 8.477 | 953,360 | -0.10(-1.16%) |
May 21, 2010 | 8.207 | 8.743 | 8.165 | 8.577 | 2,125,237 | +0.21(+2.52%) |
May 20, 2010 | 8.296 | 8.585 | 8.269 | 8.367 | 1,396,751 | -0.35(-4.05%) |
May 19, 2010 | 8.874 | 8.955 | 8.588 | 8.720 | 961,337 | -0.22(-2.42%) |
May 18, 2010 | 9.200 | 9.306 | 8.909 | 8.936 | 6,988 | -0.18(-1.95%) |
May 17, 2010 | 9.368 | 9.398 | 8.896 | 9.114 | 1,699,290 | -0.19(-2.00%) |
May 14, 2010 | 9.300 | 9.549 | 9.236 | 9.300 | 1,570,971 | -0.32(-3.34%) |
May 13, 2010 | 9.597 | 9.684 | 9.484 | 9.622 | 1,373,367 | -0.00(-0.03%) |
May 12, 2010 | 9.427 | 9.643 | 9.403 | 9.624 | 1,191,925 | +0.25(+2.71%) |
May 11, 2010 | 9.397 | 9.500 | 9.311 | 9.371 | 2,303,996 | +0.04(+0.46%) |
May 10, 2010 | 9.184 | 9.330 | 9.152 | 9.327 | 1,417,782 | +0.57(+6.57%) |
May 07, 2010 | 8.707 | 8.928 | 8.423 | 8.752 | 3,178,768 | +0.00(+0.00%) |
May 06, 2010 | 8.993 | 9.141 | 8.369 | 8.752 | 1,413,024 | -0.24(-2.70%) |
May 05, 2010 | 9.066 | 9.211 | 8.995 | 8.995 | 719,630 | -0.23(-2.49%) |
May 04, 2010 | 9.441 | 9.441 | 9.165 | 9.225 | 1,100,877 | -0.36(-3.72%) |
May 03, 2010 | 9.416 | 9.643 | 9.381 | 9.581 | 1,575,465 | +0.22(+2.36%) |
Apr 30, 2010 | 9.643 | 9.711 | 9.354 | 9.360 | 1,050,848 | -0.29(-2.99%) |
Apr 29, 2010 | 9.411 | 9.659 | 9.357 | 9.649 | 1,445,378 | +0.31(+3.35%) |
Apr 28, 2010 | 9.398 | 9.478 | 9.306 | 9.335 | 1,136,699 | -0.04(-0.46%) |
Apr 27, 2010 | 9.527 | 9.689 | 9.360 | 9.379 | 1,423,828 | -0.18(-1.92%) |
Apr 26, 2010 | 9.454 | 9.657 | 9.454 | 9.562 | 1,202,111 | +0.05(+0.48%) |
Apr 23, 2010 | 9.530 | 9.565 | 9.449 | 9.516 | 1,492,420 | +0.03(+0.28%) |
Apr 22, 2010 | 8.952 | 9.522 | 8.874 | 9.489 | 5,445,953 | +0.79(+9.09%) |
Apr 21, 2010 | 8.601 | 8.769 | 8.555 | 8.699 | 1,809,054 | +0.13(+1.48%) |
Apr 20, 2010 | 8.515 | 8.677 | 8.515 | 8.572 | 1,856 | +0.08(+0.92%) |
Apr 19, 2010 | 8.483 | 8.599 | 8.404 | 8.493 | 1,510,038 | -0.04(-0.41%) |
Apr 16, 2010 | 8.582 | 8.634 | 8.475 | 8.528 | 1,664,576 | -0.09(-1.10%) |
Apr 15, 2010 | 8.636 | 8.690 | 8.615 | 8.623 | 3,742,735 | +0.00(+0.00%) |
Apr 14, 2010 | 8.644 | 8.663 | 8.596 | 8.623 | 2,052,399 | +0.04(+0.44%) |
Apr 13, 2010 | 8.567 | 8.610 | 8.567 | 8.585 | 1,352,241 | -0.01(-0.06%) |
Apr 12, 2010 | 8.615 | 8.618 | 8.564 | 8.591 | 1,007,891 | +0.01(+0.09%) |
Apr 09, 2010 | 8.580 | 8.604 | 8.527 | 8.583 | 2,681,229 | +0.01(+0.09%) |
Apr 08, 2010 | 8.642 | 8.660 | 8.524 | 8.575 | 1,093,511 | -0.11(-1.24%) |
Apr 07, 2010 | 8.687 | 8.724 | 8.631 | 8.682 | 1,240,888 | -0.03(-0.37%) |
Apr 06, 2010 | 8.655 | 8.746 | 8.644 | 8.714 | 1,546,015 | -0.00(-0.03%) |
Apr 05, 2010 | 8.663 | 8.730 | 8.642 | 8.717 | 1,416,352 | +0.06(+0.74%) |
Apr 01, 2010 | 8.650 | 8.652 | 8.652 | 8.652 | 1,938,783 | +0.07(+0.81%) |
Mar 31, 2010 | 8.631 | 8.717 | 8.553 | 8.583 | 1,023,114 | -0.09(-1.08%) |
Mar 30, 2010 | 8.593 | 8.717 | 8.593 | 8.677 | 1,595,283 | +0.08(+0.90%) |
Mar 29, 2010 | 8.475 | 8.612 | 8.475 | 8.599 | 1,262,300 | +0.15(+1.81%) |
Mar 26, 2010 | 8.424 | 8.534 | 8.382 | 8.446 | 1,859,312 | +0.07(+0.83%) |
Mar 25, 2010 | 8.376 | 8.478 | 8.365 | 8.376 | 1,508,343 | +0.04(+0.48%) |
Mar 24, 2010 | 8.357 | 8.454 | 8.336 | 8.336 | 1,197,802 | -0.10(-1.14%) |
Mar 23, 2010 | 8.282 | 8.441 | 8.253 | 8.432 | 829,941 | +0.16(+1.95%) |
Mar 22, 2010 | 8.146 | 8.296 | 8.132 | 8.272 | 500,027 | +0.06(+0.75%) |
Mar 19, 2010 | 8.365 | 8.382 | 8.196 | 8.210 | 1,216,795 | -0.13(-1.58%) |
Mar 18, 2010 | 8.301 | 8.382 | 8.282 | 8.341 | 969,048 | +0.02(+0.19%) |
Mar 17, 2010 | 8.277 | 8.360 | 8.253 | 8.325 | 776,322 | +0.09(+1.07%) |
Mar 16, 2010 | 8.199 | 8.245 | 8.129 | 8.237 | 750,894 | +0.08(+0.92%) |
Mar 15, 2010 | 8.143 | 8.172 | 8.132 | 8.162 | 675,878 | +0.02(+0.30%) |
Mar 12, 2010 | 8.103 | 8.148 | 8.049 | 8.137 | 969,250 | +0.04(+0.50%) |
Mar 11, 2010 | 8.127 | 8.127 | 7.998 | 8.097 | 685,404 | -0.04(-0.49%) |
Mar 10, 2010 | 8.078 | 8.164 | 8.019 | 8.137 | 1,123,495 | +0.06(+0.73%) |
Mar 09, 2010 | 8.062 | 8.154 | 8.019 | 8.078 | 1,314,838 | +0.01(+0.10%) |
Mar 08, 2010 | 7.934 | 8.111 | 7.934 | 8.070 | 1,899,157 | +0.12(+1.52%) |
Mar 05, 2010 | 7.716 | 8.028 | 7.716 | 7.950 | 2,775,655 | +0.25(+3.31%) |
Mar 04, 2010 | 7.690 | 7.754 | 7.673 | 7.695 | 1,178,959 | -0.01(-0.14%) |
Mar 03, 2010 | 7.609 | 7.759 | 7.609 | 7.706 | 1,511,091 | +0.08(+1.02%) |
Mar 02, 2010 | 7.488 | 7.631 | 7.488 | 7.628 | 1,381,692 | +0.15(+2.05%) |
Mar 01, 2010 | 7.354 | 7.475 | 7.341 | 7.475 | 1,094,256 | +0.12(+1.68%) |
Feb 26, 2010 | 7.322 | 7.368 | 7.271 | 7.352 | 1,518,019 | +0.06(+0.77%) |
Feb 25, 2010 | 7.108 | 7.303 | 7.067 | 7.295 | 1,378,195 | +0.07(+1.00%) |
Feb 24, 2010 | 7.236 | 7.279 | 7.177 | 7.223 | 2,977,874 | -0.01(-0.07%) |
Feb 23, 2010 | 7.097 | 7.295 | 7.097 | 7.228 | 2,011,077 | +0.10(+1.35%) |
Feb 22, 2010 | 7.234 | 7.234 | 7.040 | 7.132 | 3,155,575 | -0.36(-4.76%) |
Feb 19, 2010 | 7.515 | 7.550 | 7.432 | 7.488 | 1,114,856 | -0.04(-0.57%) |
Feb 18, 2010 | 7.368 | 7.534 | 7.361 | 7.531 | 803,696 | +0.14(+1.89%) |
Feb 17, 2010 | 7.437 | 7.483 | 7.327 | 7.392 | 1,123,155 | -0.01(-0.07%) |
Feb 16, 2010 | 7.403 | 7.451 | 7.311 | 7.397 | 879,465 | +0.07(+0.95%) |
Feb 12, 2010 | 7.201 | 7.327 | 7.327 | 7.327 | 1,858,249 | +0.04(+0.55%) |
Feb 11, 2010 | 7.126 | 7.290 | 7.059 | 7.287 | 980,543 | +0.16(+2.30%) |
Feb 10, 2010 | 7.094 | 7.126 | 6.979 | 7.124 | 596,970 | -0.02(-0.23%) |
Feb 09, 2010 | 7.150 | 7.218 | 7.059 | 7.140 | 711,425 | +0.06(+0.91%) |
Feb 08, 2010 | 7.126 | 7.218 | 7.011 | 7.075 | 780,237 | -0.06(-0.83%) |
Feb 05, 2010 | 7.067 | 7.134 | 6.925 | 7.134 | 1,369,016 | +0.04(+0.61%) |
Feb 04, 2010 | 7.196 | 7.266 | 7.081 | 7.091 | 1,008,551 | -0.17(-2.40%) |
Feb 03, 2010 | 7.282 | 7.365 | 7.188 | 7.266 | 1,954,655 | -0.04(-0.55%) |
Feb 02, 2010 | 7.293 | 7.352 | 7.242 | 7.306 | 1,923,459 | +0.02(+0.26%) |
Feb 01, 2010 | 7.201 | 7.306 | 7.121 | 7.287 | 860,998 | +0.13(+1.80%) |
Jan 29, 2010 | 7.405 | 7.467 | 7.145 | 7.159 | 1,847,992 | -0.21(-2.87%) |
Jan 28, 2010 | 7.507 | 7.553 | 7.306 | 7.370 | 1,165,070 | -0.08(-1.12%) |
Jan 27, 2010 | 7.660 | 7.698 | 7.352 | 7.454 | 3,132,350 | -0.19(-2.49%) |
Jan 26, 2010 | 7.791 | 8.057 | 7.623 | 7.644 | 2,080,023 | -0.40(-4.97%) |
Jan 25, 2010 | 8.218 | 8.296 | 8.025 | 8.044 | 1,960,363 | -0.13(-1.54%) |
Jan 22, 2010 | 8.154 | 8.309 | 8.113 | 8.170 | 1,701,166 | -0.01(-0.13%) |
Jan 21, 2010 | 8.293 | 8.333 | 8.073 | 8.180 | 1,153,483 | -0.13(-1.61%) |
Jan 20, 2010 | 8.363 | 8.363 | 8.186 | 8.314 | 1,211,038 | -0.11(-1.27%) |
Jan 19, 2010 | 8.162 | 8.438 | 8.162 | 8.422 | 1,344,002 | +0.25(+3.05%) |
Jan 15, 2010 | 8.242 | 8.172 | 8.172 | 8.172 | 942,547 | -0.07(-0.85%) |
Jan 14, 2010 | 8.188 | 8.269 | 8.129 | 8.242 | 599,706 | +0.04(+0.52%) |
Jan 13, 2010 | 8.181 | 8.204 | 8.098 | 8.199 | 546,305 | +0.03(+0.39%) |
Jan 12, 2010 | 8.149 | 8.196 | 8.095 | 8.167 | 1,176,636 | -0.03(-0.39%) |
Jan 11, 2010 | 8.117 | 8.202 | 8.058 | 8.199 | 593,808 | +0.10(+1.22%) |
Jan 08, 2010 | 7.813 | 8.109 | 7.736 | 8.101 | 1,096,957 | +0.25(+3.23%) |
Jan 07, 2010 | 7.783 | 7.879 | 7.701 | 7.847 | 956,184 | +0.06(+0.82%) |
Jan 06, 2010 | 7.831 | 7.831 | 7.661 | 7.783 | 865,119 | -0.05(-0.61%) |
Jan 05, 2010 | 7.861 | 7.877 | 7.760 | 7.831 | 461,544 | -0.06(-0.78%) |
Jan 04, 2010 | 7.666 | 7.893 | 7.621 | 7.893 | 944,904 | +0.28(+3.68%) |
Dec 31, 2009 | 7.791 | 7.613 | 7.613 | 7.613 | 464,974 | -0.18(-2.29%) |
Dec 30, 2009 | 7.871 | 7.917 | 7.709 | 7.791 | 700,899 | -0.14(-1.78%) |
Dec 29, 2009 | 7.949 | 7.981 | 7.927 | 7.933 | 206,720 | -0.02(-0.30%) |
Dec 28, 2009 | 8.023 | 8.061 | 7.924 | 7.957 | 434,021 | -0.03(-0.33%) |
Dec 24, 2009 | 7.994 | 8.058 | 7.943 | 7.983 | 225,341 | -0.02(-0.20%) |
Dec 23, 2009 | 7.890 | 8.002 | 7.879 | 7.999 | 496,509 | +0.10(+1.21%) |
Dec 22, 2009 | 7.781 | 7.906 | 7.754 | 7.903 | 702,869 | +0.13(+1.61%) |
Dec 21, 2009 | 7.690 | 7.799 | 7.690 | 7.778 | 510,661 | +0.13(+1.71%) |
Dec 18, 2009 | 7.778 | 7.786 | 7.632 | 7.648 | 1,797,931 | -0.07(-0.97%) |
Dec 17, 2009 | 7.786 | 7.805 | 7.640 | 7.722 | 526,025 | -0.20(-2.57%) |
Dec 16, 2009 | 7.973 | 7.991 | 7.834 | 7.926 | 546,553 | -0.03(-0.35%) |
Dec 15, 2009 | 7.807 | 7.991 | 7.780 | 7.954 | 995,454 | +0.09(+1.12%) |
Dec 14, 2009 | 7.847 | 7.890 | 7.813 | 7.866 | 552,227 | +0.17(+2.22%) |
Dec 11, 2009 | 7.640 | 7.741 | 7.602 | 7.696 | 479,584 | +0.08(+1.01%) |
Dec 10, 2009 | 7.685 | 7.783 | 7.562 | 7.618 | 794,828 | +0.01(+0.07%) |
Dec 09, 2009 | 7.642 | 7.685 | 7.490 | 7.613 | 850,696 | -0.06(-0.80%) |
Dec 08, 2009 | 7.696 | 7.741 | 7.557 | 7.674 | 788,261 | -0.10(-1.34%) |
Dec 07, 2009 | 7.736 | 7.797 | 7.637 | 7.778 | 998,599 | +0.07(+0.93%) |
Dec 04, 2009 | 7.602 | 7.754 | 7.522 | 7.706 | 863,670 | +0.19(+2.52%) |
Dec 03, 2009 | 7.648 | 7.713 | 7.509 | 7.517 | 622,015 | -0.13(-1.71%) |
Dec 02, 2009 | 7.624 | 7.733 | 7.572 | 7.648 | 1,420,393 | +0.04(+0.49%) |
Dec 01, 2009 | 7.549 | 7.670 | 7.549 | 7.610 | 947,084 | +0.10(+1.38%) |
Nov 30, 2009 | 7.538 | 7.541 | 7.384 | 7.506 | 1,077,322 | -0.04(-0.49%) |
Nov 27, 2009 | 7.520 | 7.629 | 7.376 | 7.544 | 709,519 | -0.18(-2.31%) |
Nov 25, 2009 | 7.746 | 7.791 | 7.682 | 7.722 | 1,003,046 | +0.02(+0.24%) |
Nov 24, 2009 | 7.810 | 7.810 | 7.661 | 7.704 | 1,231,859 | -0.13(-1.67%) |
Nov 23, 2009 | 7.786 | 7.903 | 7.781 | 7.834 | 1,052,516 | +0.13(+1.62%) |
Nov 20, 2009 | 7.754 | 7.783 | 7.629 | 7.709 | 873,499 | -0.10(-1.26%) |
Nov 19, 2009 | 7.967 | 7.967 | 7.754 | 7.807 | 1,272,468 | -0.22(-2.75%) |
Nov 18, 2009 | 8.141 | 8.149 | 7.997 | 8.029 | 1,080,940 | -0.14(-1.66%) |
Nov 17, 2009 | 8.122 | 8.191 | 8.093 | 8.165 | 1,669,074 | -0.02(-0.20%) |
Nov 16, 2009 | 8.082 | 8.234 | 8.039 | 8.181 | 1,723,471 | +0.14(+1.72%) |
Nov 13, 2009 | 7.927 | 8.058 | 7.866 | 8.042 | 1,672,651 | +0.10(+1.24%) |
Nov 12, 2009 | 8.053 | 8.148 | 7.919 | 7.943 | 1,949,241 | -0.13(-1.65%) |
Nov 11, 2009 | 8.159 | 8.181 | 8.002 | 8.077 | 1,525,022 | +0.02(+0.20%) |
Nov 10, 2009 | 8.055 | 8.260 | 8.045 | 8.061 | 1,976,441 | -0.05(-0.56%) |
Nov 09, 2009 | 7.914 | 8.111 | 7.885 | 8.106 | 1,519,599 | +0.25(+3.12%) |
Nov 06, 2009 | 7.850 | 8.021 | 7.813 | 7.861 | 1,500,422 | -0.04(-0.47%) |
Nov 05, 2009 | 7.589 | 7.898 | 7.568 | 7.898 | 1,574,225 | +0.38(+5.03%) |
Nov 04, 2009 | 7.578 | 7.666 | 7.514 | 7.520 | 1,687,088 | -0.02(-0.25%) |
Nov 03, 2009 | 7.219 | 7.578 | 7.211 | 7.538 | 1,649,128 | +0.26(+3.51%) |
Nov 02, 2009 | 7.354 | 7.397 | 7.141 | 7.283 | 2,311,212 | -0.06(-0.76%) |
Oct 30, 2009 | 7.570 | 7.621 | 7.264 | 7.338 | 1,622,126 | -0.27(-3.61%) |
Oct 29, 2009 | 7.485 | 7.658 | 7.424 | 7.613 | 1,206,389 | +0.18(+2.40%) |
Oct 28, 2009 | 7.653 | 7.653 | 7.426 | 7.434 | 1,950,498 | -0.21(-2.75%) |
Oct 27, 2009 | 7.626 | 7.754 | 7.576 | 7.645 | 1,949,260 | +0.07(+0.88%) |
Oct 26, 2009 | 7.791 | 7.831 | 7.554 | 7.578 | 3,300,178 | -0.22(-2.84%) |
Oct 23, 2009 | 7.879 | 7.903 | 7.778 | 7.799 | 3,201,719 | +0.00(+0.00%) |
Oct 22, 2009 | 8.391 | 8.551 | 7.778 | 7.799 | 4,549,285 | -0.07(-0.91%) |
Oct 21, 2009 | 7.709 | 7.957 | 7.709 | 7.871 | 2,303,316 | +0.13(+1.69%) |
Oct 20, 2009 | 7.640 | 7.773 | 7.637 | 7.741 | 1,489,959 | -0.10(-1.32%) |
Oct 19, 2009 | 7.728 | 7.909 | 7.696 | 7.845 | 751,359 | +0.11(+1.41%) |
Oct 16, 2009 | 7.712 | 7.760 | 7.653 | 7.736 | 1,331,598 | -0.06(-0.75%) |
Oct 15, 2009 | 7.733 | 7.810 | 7.714 | 7.794 | 1,400,124 | -0.07(-0.85%) |
Oct 14, 2009 | 7.736 | 7.879 | 7.672 | 7.861 | 2,079,802 | +0.22(+2.86%) |
Oct 13, 2009 | 7.581 | 7.653 | 7.517 | 7.642 | 1,170,227 | +0.07(+0.95%) |
Oct 12, 2009 | 7.594 | 7.672 | 7.506 | 7.570 | 1,699,603 | -0.03(-0.42%) |
Oct 09, 2009 | 7.469 | 7.632 | 7.362 | 7.602 | 1,348,576 | +0.10(+1.28%) |
Oct 08, 2009 | 7.275 | 7.565 | 7.264 | 7.506 | 2,144,714 | +0.28(+3.83%) |
Oct 07, 2009 | 7.219 | 7.269 | 7.152 | 7.229 | 781,663 | +0.01(+0.18%) |
Oct 06, 2009 | 7.149 | 7.314 | 7.131 | 7.216 | 1,219,494 | +0.08(+1.08%) |
Oct 05, 2009 | 7.088 | 7.192 | 7.048 | 7.139 | 1,129,689 | +0.10(+1.44%) |
Oct 02, 2009 | 7.107 | 7.160 | 7.027 | 7.037 | 1,229,975 | -0.16(-2.19%) |