Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 7.984 | 8.085 | 7.476 | 7.485 | 117,577 | -0.53(-6.57%) |
Apr 29, 2010 | 7.901 | 8.048 | 7.836 | 8.012 | 67,547 | +0.18(+2.36%) |
Apr 28, 2010 | 7.901 | 7.956 | 7.642 | 7.827 | 78,544 | -0.01(-0.12%) |
Apr 27, 2010 | 8.132 | 8.178 | 7.817 | 7.836 | 151,992 | -0.31(-3.85%) |
Apr 26, 2010 | 8.150 | 8.150 | 7.993 | 8.150 | 95,744 | +0.02(+0.23%) |
Apr 23, 2010 | 7.901 | 8.141 | 7.845 | 8.132 | 138,875 | +0.30(+3.90%) |
Apr 22, 2010 | 7.734 | 7.845 | 7.577 | 7.827 | 70,690 | +0.03(+0.36%) |
Apr 21, 2010 | 7.836 | 7.836 | 7.697 | 7.799 | 41,995 | -0.01(-0.12%) |
Apr 20, 2010 | 7.660 | 7.845 | 7.623 | 7.808 | 53,552 | +0.19(+2.55%) |
Apr 19, 2010 | 7.780 | 7.854 | 7.513 | 7.614 | 47,522 | -0.17(-2.14%) |
Apr 16, 2010 | 7.836 | 7.836 | 7.670 | 7.780 | 77,102 | -0.02(-0.24%) |
Apr 15, 2010 | 7.679 | 7.845 | 7.679 | 7.799 | 46,353 | +0.07(+0.96%) |
Apr 14, 2010 | 7.466 | 7.744 | 7.466 | 7.725 | 43,790 | +0.30(+3.98%) |
Apr 13, 2010 | 7.448 | 7.448 | 7.392 | 7.429 | 55,950 | -0.03(-0.37%) |
Apr 12, 2010 | 7.642 | 7.670 | 7.411 | 7.457 | 38,355 | -0.16(-2.06%) |
Apr 09, 2010 | 7.540 | 7.623 | 7.522 | 7.614 | 38,529 | +0.06(+0.86%) |
Apr 08, 2010 | 7.725 | 7.799 | 7.549 | 7.549 | 89,971 | -0.18(-2.27%) |
Apr 07, 2010 | 7.901 | 7.965 | 7.642 | 7.725 | 74,606 | -0.20(-2.56%) |
Apr 06, 2010 | 8.002 | 8.067 | 7.873 | 7.928 | 52,148 | -0.02(-0.23%) |
Apr 05, 2010 | 7.670 | 8.122 | 7.670 | 7.947 | 112,343 | +0.28(+3.61%) |
Apr 01, 2010 | 7.586 | 7.670 | 7.670 | 7.670 | 127,915 | +0.14(+1.84%) |
Mar 31, 2010 | 7.392 | 7.605 | 7.392 | 7.531 | 100,232 | +0.12(+1.62%) |
Mar 30, 2010 | 7.392 | 7.457 | 7.300 | 7.411 | 45,153 | +0.03(+0.38%) |
Mar 29, 2010 | 7.420 | 7.466 | 7.383 | 7.383 | 41,998 | -0.04(-0.50%) |
Mar 26, 2010 | 7.245 | 7.462 | 7.217 | 7.420 | 90,502 | +0.18(+2.42%) |
Mar 25, 2010 | 7.429 | 7.439 | 7.199 | 7.245 | 98,966 | -0.12(-1.63%) |
Mar 24, 2010 | 7.512 | 7.512 | 7.309 | 7.365 | 124,461 | -0.15(-1.97%) |
Mar 23, 2010 | 7.697 | 7.697 | 7.291 | 7.512 | 113,814 | -0.18(-2.40%) |
Mar 22, 2010 | 7.540 | 7.725 | 7.457 | 7.697 | 91,224 | +0.07(+0.97%) |
Mar 19, 2010 | 7.642 | 7.678 | 7.448 | 7.623 | 291,876 | +0.02(+0.24%) |
Mar 18, 2010 | 7.439 | 7.614 | 7.355 | 7.605 | 100,167 | +0.17(+2.23%) |
Mar 17, 2010 | 7.420 | 7.457 | 7.319 | 7.439 | 116,726 | +0.05(+0.62%) |
Mar 16, 2010 | 7.328 | 7.402 | 7.245 | 7.392 | 73,132 | +0.10(+1.39%) |
Mar 15, 2010 | 7.208 | 7.291 | 7.199 | 7.291 | 145,250 | +0.20(+2.86%) |
Mar 12, 2010 | 7.023 | 7.106 | 7.014 | 7.088 | 152,329 | +0.06(+0.79%) |
Mar 11, 2010 | 6.922 | 7.042 | 6.756 | 7.032 | 148,043 | +0.09(+1.33%) |
Mar 10, 2010 | 6.756 | 6.949 | 6.636 | 6.940 | 189,121 | +0.20(+3.01%) |
Mar 09, 2010 | 6.516 | 6.894 | 6.497 | 6.737 | 243,645 | +0.22(+3.40%) |
Mar 08, 2010 | 6.654 | 6.691 | 6.460 | 6.516 | 133,067 | -0.12(-1.81%) |
Mar 05, 2010 | 6.617 | 6.673 | 6.470 | 6.636 | 125,472 | +0.03(+0.42%) |
Mar 04, 2010 | 6.599 | 6.636 | 6.460 | 6.608 | 87,427 | +0.02(+0.28%) |
Mar 03, 2010 | 6.516 | 6.617 | 6.460 | 6.589 | 94,435 | +0.06(+0.99%) |
Mar 02, 2010 | 6.599 | 6.599 | 6.460 | 6.525 | 187,508 | -0.07(-1.12%) |
Mar 01, 2010 | 5.990 | 6.599 | 5.943 | 6.599 | 296,520 | +0.65(+10.85%) |
Feb 26, 2010 | 6.423 | 6.433 | 5.796 | 5.953 | 181,819 | -0.46(-7.19%) |
Feb 25, 2010 | 6.303 | 6.423 | 5.934 | 6.414 | 137,395 | +0.07(+1.16%) |
Feb 24, 2010 | 6.294 | 6.451 | 6.183 | 6.340 | 112,593 | +0.08(+1.33%) |
Feb 23, 2010 | 6.359 | 6.423 | 6.220 | 6.257 | 51,127 | -0.11(-1.74%) |
Feb 22, 2010 | 6.359 | 6.506 | 6.110 | 6.368 | 80,829 | -0.10(-1.57%) |
Feb 19, 2010 | 6.608 | 6.645 | 6.451 | 6.470 | 113,657 | -0.17(-2.50%) |
Feb 18, 2010 | 6.636 | 6.645 | 6.470 | 6.636 | 46,707 | +0.01(+0.14%) |
Feb 17, 2010 | 6.691 | 6.691 | 6.479 | 6.626 | 37,180 | -0.04(-0.55%) |
Feb 16, 2010 | 6.617 | 6.663 | 6.497 | 6.663 | 63,078 | +0.16(+2.41%) |
Feb 12, 2010 | 6.322 | 6.506 | 6.506 | 6.506 | 110,305 | +0.15(+2.32%) |
Feb 11, 2010 | 5.962 | 6.442 | 5.962 | 6.359 | 174,711 | +0.36(+6.00%) |
Feb 10, 2010 | 6.128 | 6.137 | 5.953 | 5.999 | 126,514 | -0.17(-2.69%) |
Feb 09, 2010 | 6.340 | 6.340 | 6.091 | 6.165 | 87,661 | -0.13(-2.05%) |
Feb 08, 2010 | 6.599 | 6.636 | 6.266 | 6.294 | 116,987 | -0.30(-4.62%) |
Feb 05, 2010 | 6.525 | 6.599 | 6.423 | 6.599 | 62,645 | +0.10(+1.56%) |
Feb 04, 2010 | 6.516 | 6.617 | 6.460 | 6.497 | 72,011 | -0.06(-0.98%) |
Feb 03, 2010 | 6.691 | 6.737 | 6.470 | 6.562 | 103,697 | -0.13(-1.93%) |
Feb 02, 2010 | 6.931 | 7.019 | 6.691 | 6.691 | 114,629 | -0.26(-3.72%) |
Feb 01, 2010 | 7.032 | 7.106 | 6.820 | 6.949 | 69,636 | -0.06(-0.79%) |
Jan 29, 2010 | 6.968 | 7.106 | 6.746 | 7.005 | 104,499 | +0.04(+0.53%) |
Jan 28, 2010 | 7.116 | 7.236 | 6.894 | 6.968 | 81,520 | -0.11(-1.56%) |
Jan 27, 2010 | 6.940 | 7.134 | 6.940 | 7.079 | 59,125 | +0.10(+1.46%) |
Jan 26, 2010 | 7.171 | 7.217 | 6.977 | 6.977 | 59,252 | -0.19(-2.70%) |
Jan 25, 2010 | 7.383 | 7.439 | 7.134 | 7.171 | 66,731 | -0.17(-2.26%) |
Jan 22, 2010 | 7.337 | 7.448 | 7.291 | 7.337 | 137,025 | -0.01(-0.13%) |
Jan 21, 2010 | 7.595 | 7.715 | 7.346 | 7.346 | 82,294 | -0.26(-3.40%) |
Jan 20, 2010 | 7.559 | 7.706 | 7.448 | 7.605 | 87,284 | +0.04(+0.49%) |
Jan 19, 2010 | 7.697 | 7.697 | 7.383 | 7.568 | 100,449 | -0.14(-1.80%) |
Jan 15, 2010 | 8.048 | 7.706 | 7.706 | 7.706 | 108,246 | -0.30(-3.80%) |
Jan 14, 2010 | 7.706 | 8.038 | 7.706 | 8.011 | 83,777 | +0.38(+4.96%) |
Jan 13, 2010 | 7.586 | 7.752 | 7.577 | 7.632 | 47,917 | +0.09(+1.22%) |
Jan 12, 2010 | 7.522 | 7.688 | 7.522 | 7.540 | 103,872 | +0.08(+1.11%) |
Jan 11, 2010 | 7.475 | 7.503 | 7.337 | 7.457 | 60,771 | -0.01(-0.12%) |
Jan 08, 2010 | 7.346 | 7.577 | 7.328 | 7.466 | 92,465 | +0.07(+1.00%) |
Jan 07, 2010 | 7.291 | 7.549 | 7.291 | 7.392 | 124,573 | +0.20(+2.82%) |
Jan 06, 2010 | 7.328 | 7.429 | 7.152 | 7.189 | 133,742 | -0.12(-1.64%) |
Jan 05, 2010 | 7.522 | 7.651 | 7.263 | 7.309 | 48,843 | -0.25(-3.30%) |
Jan 04, 2010 | 7.595 | 7.660 | 7.448 | 7.559 | 87,437 | -0.10(-1.33%) |
Dec 31, 2009 | 7.494 | 7.660 | 7.660 | 7.660 | 102,936 | +0.16(+2.09%) |
Dec 30, 2009 | 7.383 | 7.512 | 7.134 | 7.503 | 101,095 | +0.10(+1.37%) |
Dec 29, 2009 | 7.383 | 7.429 | 7.328 | 7.402 | 53,773 | +0.05(+0.63%) |
Dec 28, 2009 | 7.383 | 7.457 | 7.236 | 7.355 | 101,828 | +0.00(+0.00%) |
Dec 24, 2009 | 7.365 | 7.439 | 7.282 | 7.355 | 43,930 | -0.01(-0.13%) |
Dec 23, 2009 | 7.263 | 7.429 | 7.171 | 7.365 | 87,557 | +0.16(+2.18%) |
Dec 22, 2009 | 7.272 | 7.300 | 7.023 | 7.208 | 87,703 | +0.00(+0.00%) |
Dec 21, 2009 | 7.383 | 7.429 | 7.060 | 7.208 | 77,739 | -0.18(-2.37%) |
Dec 18, 2009 | 7.309 | 7.439 | 7.079 | 7.383 | 442,548 | +0.16(+2.17%) |
Dec 17, 2009 | 6.996 | 7.291 | 6.885 | 7.226 | 119,107 | +0.17(+2.35%) |
Dec 16, 2009 | 7.162 | 7.355 | 6.986 | 7.060 | 74,491 | -0.08(-1.16%) |
Dec 15, 2009 | 7.060 | 7.374 | 7.005 | 7.143 | 165,040 | +0.06(+0.91%) |
Dec 14, 2009 | 6.885 | 7.106 | 6.880 | 7.079 | 82,766 | +0.30(+4.35%) |
Dec 11, 2009 | 6.700 | 6.876 | 6.599 | 6.783 | 68,043 | +0.10(+1.52%) |
Dec 10, 2009 | 7.254 | 7.355 | 6.608 | 6.682 | 84,017 | -0.54(-7.54%) |
Dec 09, 2009 | 7.199 | 7.374 | 7.032 | 7.226 | 70,173 | +0.06(+0.77%) |
Dec 08, 2009 | 7.226 | 7.383 | 7.079 | 7.171 | 50,384 | -0.18(-2.39%) |
Dec 07, 2009 | 7.365 | 7.402 | 7.152 | 7.346 | 95,518 | -0.01(-0.13%) |
Dec 04, 2009 | 7.319 | 7.512 | 7.069 | 7.355 | 101,649 | +0.19(+2.71%) |
Dec 03, 2009 | 7.605 | 7.614 | 7.097 | 7.162 | 91,249 | -0.40(-5.25%) |
Dec 02, 2009 | 6.986 | 7.642 | 6.949 | 7.559 | 145,511 | +0.56(+8.05%) |
Dec 01, 2009 | 6.876 | 7.060 | 6.829 | 6.996 | 172,302 | +0.21(+3.13%) |
Nov 30, 2009 | 6.553 | 6.829 | 6.433 | 6.783 | 273,975 | +0.25(+3.81%) |
Nov 27, 2009 | 6.506 | 6.599 | 6.460 | 6.534 | 45,610 | -0.08(-1.26%) |
Nov 25, 2009 | 6.599 | 6.793 | 6.599 | 6.617 | 63,882 | +0.09(+1.41%) |
Nov 24, 2009 | 6.553 | 6.645 | 6.451 | 6.525 | 147,907 | -0.04(-0.56%) |
Nov 23, 2009 | 6.589 | 6.783 | 6.506 | 6.562 | 191,855 | +0.03(+0.42%) |
Nov 20, 2009 | 6.497 | 6.599 | 6.433 | 6.534 | 113,579 | -0.03(-0.42%) |
Nov 19, 2009 | 6.746 | 6.783 | 6.562 | 6.562 | 133,702 | -0.22(-3.27%) |
Nov 18, 2009 | 6.783 | 6.811 | 6.737 | 6.783 | 100,055 | -0.03(-0.41%) |
Nov 17, 2009 | 6.737 | 6.894 | 6.691 | 6.811 | 66,077 | +0.04(+0.55%) |
Nov 16, 2009 | 6.737 | 6.783 | 6.682 | 6.774 | 92,979 | +0.07(+1.10%) |
Nov 13, 2009 | 6.663 | 6.728 | 6.645 | 6.700 | 78,585 | +0.03(+0.41%) |
Nov 12, 2009 | 6.774 | 6.793 | 6.626 | 6.673 | 114,836 | -0.09(-1.36%) |
Nov 11, 2009 | 7.051 | 7.106 | 6.756 | 6.765 | 103,488 | -0.30(-4.31%) |
Nov 10, 2009 | 7.032 | 7.106 | 6.931 | 7.069 | 50,653 | -0.01(-0.13%) |
Nov 09, 2009 | 7.383 | 7.466 | 7.042 | 7.079 | 73,785 | -0.31(-4.24%) |
Nov 06, 2009 | 7.106 | 7.429 | 7.106 | 7.392 | 134,110 | +0.27(+3.76%) |
Nov 05, 2009 | 6.811 | 7.374 | 6.811 | 7.125 | 215,912 | +0.36(+5.32%) |
Nov 04, 2009 | 7.402 | 7.688 | 6.691 | 6.765 | 281,584 | -0.74(-9.84%) |
Nov 03, 2009 | 7.549 | 7.632 | 7.342 | 7.503 | 186,674 | -0.11(-1.45%) |
Nov 02, 2009 | 7.660 | 7.660 | 7.272 | 7.614 | 176,126 | -0.05(-0.60%) |
Oct 30, 2009 | 7.586 | 7.725 | 7.420 | 7.660 | 104,893 | +0.01(+0.12%) |
Oct 29, 2009 | 7.559 | 7.688 | 7.415 | 7.651 | 77,315 | +0.16(+2.09%) |
Oct 28, 2009 | 7.651 | 7.651 | 7.392 | 7.494 | 163,195 | -0.17(-2.17%) |
Oct 27, 2009 | 7.586 | 7.706 | 7.475 | 7.660 | 70,569 | +0.08(+1.10%) |
Oct 26, 2009 | 7.614 | 7.762 | 7.411 | 7.577 | 70,896 | -0.05(-0.61%) |
Oct 23, 2009 | 7.568 | 7.642 | 7.531 | 7.623 | 70,680 | -0.08(-1.08%) |
Oct 22, 2009 | 7.540 | 7.734 | 7.503 | 7.706 | 85,381 | +0.13(+1.71%) |
Oct 21, 2009 | 7.614 | 7.757 | 7.531 | 7.577 | 80,848 | -0.04(-0.48%) |
Oct 20, 2009 | 7.457 | 7.706 | 7.429 | 7.614 | 56,368 | -0.12(-1.55%) |
Oct 19, 2009 | 7.595 | 7.845 | 7.475 | 7.734 | 72,352 | +0.13(+1.70%) |
Oct 16, 2009 | 7.623 | 7.642 | 7.512 | 7.605 | 59,838 | -0.06(-0.84%) |
Oct 15, 2009 | 7.614 | 7.678 | 7.476 | 7.669 | 90,128 | +0.01(+0.12%) |
Oct 14, 2009 | 7.475 | 7.743 | 7.383 | 7.660 | 134,471 | +0.23(+3.11%) |
Oct 13, 2009 | 7.383 | 7.485 | 7.346 | 7.429 | 90,218 | +0.00(+0.00%) |
Oct 12, 2009 | 7.582 | 7.595 | 7.383 | 7.429 | 78,524 | -0.13(-1.71%) |
Oct 09, 2009 | 7.577 | 7.651 | 7.439 | 7.559 | 97,163 | -0.08(-1.09%) |
Oct 08, 2009 | 7.789 | 7.983 | 7.642 | 7.642 | 151,977 | -0.11(-1.43%) |
Oct 07, 2009 | 7.725 | 7.752 | 7.660 | 7.752 | 60,973 | -0.01(-0.12%) |
Oct 06, 2009 | 7.706 | 7.854 | 7.632 | 7.762 | 58,418 | +0.08(+1.08%) |
Oct 05, 2009 | 7.780 | 7.817 | 7.568 | 7.678 | 58,314 | -0.03(-0.36%) |
Oct 02, 2009 | 7.522 | 7.798 | 7.485 | 7.706 | 96,282 | +0.13(+1.71%) |
Oct 01, 2009 | 7.660 | 7.678 | 7.475 | 7.577 | 108,008 | -0.09(-1.20%) |
Sep 30, 2009 | 8.048 | 8.057 | 7.614 | 7.669 | 72,035 | -0.39(-4.81%) |
Sep 29, 2009 | 8.195 | 8.195 | 8.038 | 8.057 | 94,723 | -0.08(-1.02%) |
Sep 28, 2009 | 8.029 | 8.186 | 7.965 | 8.140 | 98,780 | +0.15(+1.85%) |
Sep 25, 2009 | 7.983 | 8.066 | 7.937 | 7.992 | 82,030 | +0.00(+0.00%) |
Sep 24, 2009 | 8.121 | 8.168 | 7.937 | 7.992 | 93,843 | -0.10(-1.25%) |
Sep 23, 2009 | 8.112 | 8.195 | 8.011 | 8.094 | 94,604 | -0.03(-0.34%) |
Sep 22, 2009 | 8.149 | 8.177 | 8.029 | 8.121 | 57,121 | +0.06(+0.69%) |
Sep 21, 2009 | 8.121 | 8.195 | 8.038 | 8.066 | 47,110 | -0.10(-1.24%) |
Sep 18, 2009 | 8.029 | 8.186 | 7.974 | 8.168 | 193,291 | +0.16(+1.96%) |
Sep 17, 2009 | 8.195 | 8.214 | 7.891 | 8.011 | 242,387 | -0.06(-0.80%) |
Sep 16, 2009 | 8.121 | 8.195 | 8.029 | 8.075 | 61,506 | -0.05(-0.57%) |
Sep 15, 2009 | 8.131 | 8.158 | 8.066 | 8.121 | 52,056 | +0.00(+0.00%) |
Sep 14, 2009 | 8.158 | 8.251 | 8.094 | 8.121 | 44,325 | -0.13(-1.57%) |
Sep 11, 2009 | 8.472 | 8.472 | 8.103 | 8.251 | 85,318 | -0.22(-2.61%) |
Sep 10, 2009 | 8.491 | 8.491 | 8.168 | 8.472 | 81,425 | -0.02(-0.22%) |
Sep 09, 2009 | 8.048 | 8.518 | 8.029 | 8.491 | 142,491 | +0.50(+6.24%) |
Sep 08, 2009 | 7.946 | 7.992 | 7.826 | 7.992 | 57,310 | +0.11(+1.41%) |
Sep 04, 2009 | 7.651 | 7.891 | 7.586 | 7.882 | 62,218 | +0.18(+2.40%) |
Sep 03, 2009 | 7.715 | 7.863 | 7.577 | 7.697 | 91,741 | +0.01(+0.12%) |
Sep 02, 2009 | 7.614 | 7.909 | 7.614 | 7.688 | 47,205 | -0.05(-0.60%) |
Sep 01, 2009 | 8.029 | 8.223 | 7.660 | 7.734 | 131,039 | -0.35(-4.34%) |
Aug 31, 2009 | 8.205 | 8.205 | 7.968 | 8.085 | 96,767 | -0.16(-1.90%) |
Aug 28, 2009 | 8.491 | 8.491 | 8.205 | 8.241 | 93,201 | -0.17(-1.98%) |
Aug 27, 2009 | 8.601 | 8.601 | 8.251 | 8.408 | 87,470 | -0.20(-2.36%) |
Aug 26, 2009 | 8.684 | 8.712 | 8.417 | 8.611 | 87,665 | -0.07(-0.85%) |
Aug 25, 2009 | 8.777 | 8.795 | 8.620 | 8.684 | 38,208 | -0.08(-0.95%) |
Aug 24, 2009 | 8.971 | 9.017 | 8.638 | 8.768 | 58,472 | -0.20(-2.26%) |
Aug 21, 2009 | 8.961 | 9.100 | 8.841 | 8.971 | 113,336 | +0.12(+1.36%) |
Aug 20, 2009 | 8.703 | 8.906 | 8.556 | 8.851 | 81,311 | +0.11(+1.27%) |
Aug 19, 2009 | 8.426 | 8.768 | 8.325 | 8.740 | 77,845 | +0.18(+2.05%) |
Aug 18, 2009 | 8.306 | 8.629 | 8.168 | 8.564 | 83,075 | +0.39(+4.74%) |
Aug 17, 2009 | 8.306 | 8.380 | 8.126 | 8.177 | 63,348 | -0.31(-3.70%) |
Aug 14, 2009 | 8.832 | 8.897 | 8.288 | 8.491 | 124,593 | -0.34(-3.87%) |
Aug 13, 2009 | 8.832 | 8.897 | 8.638 | 8.832 | 117,375 | +0.08(+0.95%) |
Aug 12, 2009 | 8.823 | 8.860 | 8.611 | 8.749 | 111,706 | +0.07(+0.85%) |
Aug 11, 2009 | 8.851 | 8.906 | 8.583 | 8.675 | 116,397 | -0.20(-2.29%) |
Aug 10, 2009 | 8.684 | 8.952 | 8.583 | 8.878 | 170,097 | +0.16(+1.80%) |
Aug 07, 2009 | 8.426 | 8.924 | 8.343 | 8.721 | 217,749 | +0.46(+5.59%) |
Aug 06, 2009 | 8.325 | 8.417 | 8.158 | 8.260 | 129,393 | -0.06(-0.78%) |
Aug 05, 2009 | 8.352 | 8.417 | 8.103 | 8.325 | 113,843 | -0.01(-0.11%) |
Aug 04, 2009 | 8.389 | 8.509 | 8.149 | 8.334 | 177,505 | +0.03(+0.33%) |
Aug 03, 2009 | 8.048 | 8.315 | 8.048 | 8.306 | 313,068 | +0.31(+3.93%) |
Jul 31, 2009 | 7.937 | 8.048 | 7.845 | 7.992 | 236,512 | -0.09(-1.14%) |
Jul 30, 2009 | 8.306 | 8.444 | 8.038 | 8.085 | 174,234 | -0.15(-1.79%) |
Jul 29, 2009 | 7.845 | 8.306 | 7.762 | 8.232 | 292,981 | +0.30(+3.72%) |
Jul 28, 2009 | 8.528 | 8.528 | 7.623 | 7.937 | 256,231 | -0.59(-6.93%) |
Jul 27, 2009 | 8.620 | 8.814 | 8.500 | 8.528 | 318,752 | -0.08(-0.96%) |
Jul 24, 2009 | 9.644 | 9.644 | 8.454 | 8.611 | 476 | -1.46(-14.48%) |
Jul 23, 2009 | 9.257 | 10.23 | 9.257 | 10.07 | 295,523 | +0.78(+8.34%) |
Jul 22, 2009 | 9.220 | 9.404 | 9.109 | 9.294 | 305,765 | +0.07(+0.80%) |
Jul 21, 2009 | 9.210 | 9.395 | 8.989 | 9.220 | 95,737 | +0.11(+1.22%) |
Jul 20, 2009 | 8.897 | 9.137 | 8.897 | 9.109 | 143,033 | +0.26(+2.92%) |
Jul 17, 2009 | 8.952 | 9.063 | 8.768 | 8.851 | 86,586 | -0.07(-0.83%) |
Jul 16, 2009 | 8.934 | 9.118 | 8.768 | 8.924 | 145,865 | -0.11(-1.23%) |
Jul 15, 2009 | 9.192 | 9.330 | 8.804 | 9.035 | 205,819 | +0.00(+0.00%) |
Jul 14, 2009 | 8.629 | 9.183 | 8.629 | 9.035 | 412,499 | +0.32(+3.71%) |
Jul 13, 2009 | 8.952 | 9.091 | 8.666 | 8.712 | 179,605 | -0.20(-2.28%) |
Jul 10, 2009 | 9.294 | 10.20 | 8.758 | 8.915 | 200,503 | -0.49(-5.20%) |
Jul 09, 2009 | 9.995 | 10.11 | 9.367 | 9.404 | 143,187 | -0.59(-5.91%) |
Jul 08, 2009 | 10.16 | 10.33 | 9.773 | 9.995 | 136,112 | -0.10(-1.01%) |
Jul 07, 2009 | 10.32 | 10.33 | 9.967 | 10.10 | 138,271 | -0.25(-2.41%) |
Jul 06, 2009 | 10.55 | 10.55 | 9.866 | 10.35 | 75,015 | -0.22(-2.10%) |
Jul 02, 2009 | 10.63 | 10.86 | 10.29 | 10.57 | 87,666 | -0.35(-3.21%) |
Jul 01, 2009 | 10.57 | 11.08 | 10.40 | 10.92 | 115,597 | +0.49(+4.69%) |
Jun 30, 2009 | 10.22 | 10.71 | 10.15 | 10.43 | 106,033 | +0.25(+2.45%) |
Jun 29, 2009 | 10.64 | 10.65 | 10.06 | 10.18 | 142,827 | -0.47(-4.42%) |
Jun 26, 2009 | 9.986 | 10.94 | 9.921 | 10.65 | 670,373 | +0.63(+6.26%) |
Jun 25, 2009 | 9.845 | 10.06 | 9.635 | 10.02 | 96,486 | +0.41(+4.22%) |
Jun 24, 2009 | 9.810 | 9.940 | 9.497 | 9.617 | 78,791 | -0.07(-0.76%) |
Jun 23, 2009 | 9.386 | 9.903 | 9.297 | 9.690 | 86,040 | +0.35(+3.75%) |
Jun 22, 2009 | 10.11 | 10.11 | 9.340 | 9.340 | 105,525 | -0.88(-8.58%) |
Jun 19, 2009 | 10.20 | 10.23 | 10.00 | 10.22 | 193,825 | +0.12(+1.19%) |
Jun 18, 2009 | 10.03 | 10.24 | 9.866 | 10.10 | 93,246 | +0.03(+0.28%) |
Jun 17, 2009 | 9.866 | 10.34 | 9.681 | 10.07 | 101,927 | +0.24(+2.44%) |
Jun 16, 2009 | 9.690 | 10.48 | 9.690 | 9.829 | 150,725 | +0.23(+2.40%) |
Jun 15, 2009 | 9.626 | 9.912 | 9.432 | 9.598 | 130,259 | -0.20(-2.07%) |
Jun 12, 2009 | 8.841 | 9.801 | 8.841 | 9.801 | 120,373 | +0.90(+10.05%) |
Jun 11, 2009 | 9.210 | 9.423 | 8.906 | 8.906 | 78,357 | -0.30(-3.31%) |
Jun 10, 2009 | 9.414 | 9.432 | 8.906 | 9.210 | 106,402 | -0.08(-0.89%) |
Jun 09, 2009 | 9.284 | 9.506 | 9.210 | 9.294 | 65,704 | +0.02(+0.20%) |
Jun 08, 2009 | 9.395 | 9.441 | 9.229 | 9.275 | 82,155 | -0.27(-2.80%) |
Jun 05, 2009 | 9.773 | 9.773 | 9.487 | 9.543 | 51,712 | -0.10(-1.05%) |
Jun 04, 2009 | 9.552 | 9.718 | 9.330 | 9.644 | 64,679 | +0.18(+1.85%) |
Jun 03, 2009 | 9.469 | 9.718 | 9.303 | 9.469 | 97,765 | -0.19(-2.01%) |
Jun 02, 2009 | 9.164 | 9.746 | 9.091 | 9.663 | 98,827 | +0.42(+4.60%) |
Jun 01, 2009 | 9.589 | 9.910 | 9.155 | 9.238 | 149,390 | -0.18(-1.96%) |
May 29, 2009 | 8.528 | 9.432 | 8.509 | 9.423 | 275,069 | +0.96(+11.34%) |
May 28, 2009 | 9.257 | 9.257 | 8.417 | 8.463 | 154,332 | -0.62(-6.81%) |
May 27, 2009 | 9.358 | 9.423 | 9.044 | 9.081 | 73,313 | -0.32(-3.43%) |
May 26, 2009 | 9.044 | 9.492 | 8.961 | 9.404 | 127,280 | +0.29(+3.14%) |
May 22, 2009 | 9.497 | 9.626 | 9.109 | 9.118 | 71,695 | -0.36(-3.80%) |
May 21, 2009 | 9.644 | 9.644 | 9.312 | 9.478 | 152,971 | -0.13(-1.34%) |
May 20, 2009 | 10.12 | 10.20 | 9.469 | 9.607 | 217,563 | -0.40(-3.97%) |
May 19, 2009 | 9.903 | 10.10 | 9.653 | 10.00 | 107,093 | +0.05(+0.46%) |
May 18, 2009 | 10.00 | 10.23 | 9.810 | 9.958 | 121,463 | +0.06(+0.65%) |
May 15, 2009 | 9.377 | 10.06 | 9.377 | 9.893 | 164,999 | +0.52(+5.51%) |
May 14, 2009 | 8.924 | 9.746 | 8.924 | 9.377 | 150,391 | +0.45(+5.07%) |
May 13, 2009 | 9.164 | 9.349 | 8.878 | 8.924 | 181,611 | -0.37(-3.97%) |
May 12, 2009 | 9.395 | 9.589 | 9.164 | 9.294 | 125,093 | -0.01(-0.10%) |
May 11, 2009 | 9.773 | 9.838 | 9.238 | 9.303 | 214,194 | -0.46(-4.73%) |
May 08, 2009 | 10.35 | 10.49 | 9.210 | 9.764 | 277,736 | -0.46(-4.51%) |
May 07, 2009 | 11.09 | 11.19 | 9.893 | 10.23 | 284,458 | -1.37(-11.78%) |
May 06, 2009 | 11.72 | 11.87 | 11.38 | 11.59 | 95,102 | +0.00(+0.00%) |
May 05, 2009 | 11.71 | 12.06 | 11.26 | 11.59 | 144,489 | -0.19(-1.64%) |
May 04, 2009 | 12.03 | 12.16 | 11.54 | 11.79 | 97,622 | -0.17(-1.39%) |