Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.927 | 8.949 | 8.866 | 8.892 | 22,197,166 | -0.05(-0.53%) |
Mar 30, 2010 | 8.966 | 8.983 | 8.888 | 8.940 | 29,449,608 | -0.01(-0.10%) |
Mar 29, 2010 | 8.884 | 8.966 | 8.866 | 8.949 | 28,559,974 | +0.10(+1.13%) |
Mar 26, 2010 | 8.897 | 8.923 | 8.827 | 8.849 | 25,466,454 | -0.04(-0.49%) |
Mar 25, 2010 | 8.879 | 8.927 | 8.871 | 8.892 | 34,255,280 | +0.02(+0.24%) |
Mar 24, 2010 | 8.892 | 8.892 | 8.840 | 8.871 | 39,170,596 | -0.02(-0.24%) |
Mar 23, 2010 | 8.862 | 8.901 | 8.823 | 8.892 | 20,588,248 | +0.11(+1.23%) |
Mar 22, 2010 | 8.801 | 8.875 | 8.767 | 8.784 | 21,800,966 | -0.03(-0.34%) |
Mar 19, 2010 | 8.862 | 8.905 | 8.775 | 8.814 | 36,604,184 | -0.05(-0.59%) |
Mar 18, 2010 | 8.819 | 8.875 | 8.819 | 8.866 | 20,584,460 | +0.06(+0.64%) |
Mar 17, 2010 | 8.862 | 8.866 | 8.767 | 8.810 | 76,715,240 | -0.01(-0.15%) |
Mar 16, 2010 | 8.806 | 8.892 | 8.806 | 8.823 | 29,896,182 | -0.00(-0.05%) |
Mar 15, 2010 | 8.813 | 8.840 | 8.806 | 8.827 | 30,022,580 | +0.07(+0.84%) |
Mar 12, 2010 | 8.871 | 8.875 | 8.723 | 8.754 | 38,165,428 | -0.07(-0.83%) |
Mar 11, 2010 | 8.875 | 8.918 | 8.745 | 8.827 | 30,111,908 | -0.04(-0.49%) |
Mar 10, 2010 | 8.862 | 8.888 | 8.819 | 8.871 | 36,783,904 | +0.02(+0.24%) |
Mar 09, 2010 | 8.832 | 8.875 | 8.819 | 8.849 | 38,855,956 | +0.01(+0.14%) |
Mar 08, 2010 | 8.862 | 8.866 | 8.807 | 8.836 | 32,628,418 | +0.01(+0.14%) |
Mar 05, 2010 | 8.734 | 8.854 | 8.726 | 8.824 | 28,753,290 | +0.12(+1.42%) |
Mar 04, 2010 | 8.670 | 8.709 | 8.641 | 8.700 | 33,084,022 | +0.03(+0.34%) |
Mar 03, 2010 | 8.721 | 8.726 | 8.649 | 8.670 | 29,954,510 | +0.01(+0.10%) |
Mar 02, 2010 | 8.675 | 8.713 | 8.649 | 8.662 | 29,718,740 | +0.03(+0.30%) |
Mar 01, 2010 | 8.594 | 8.666 | 8.594 | 8.636 | 24,461,214 | +0.06(+0.75%) |
Feb 26, 2010 | 8.726 | 8.726 | 8.572 | 8.572 | 36,902,460 | -0.12(-1.42%) |
Feb 25, 2010 | 8.581 | 8.717 | 8.525 | 8.696 | 50,011,300 | +0.06(+0.73%) |
Feb 24, 2010 | 8.555 | 8.653 | 8.500 | 8.633 | 42,486,708 | +0.12(+1.46%) |
Feb 23, 2010 | 8.619 | 8.628 | 8.491 | 8.508 | 49,672,496 | -0.13(-1.48%) |
Feb 22, 2010 | 8.577 | 8.662 | 8.555 | 8.636 | 30,020,434 | +0.05(+0.55%) |
Feb 19, 2010 | 8.491 | 8.611 | 8.491 | 8.589 | 29,934,390 | +0.07(+0.80%) |
Feb 18, 2010 | 8.415 | 8.554 | 8.406 | 8.521 | 26,244,040 | +0.09(+1.11%) |
Feb 17, 2010 | 8.423 | 8.457 | 8.393 | 8.427 | 20,555,794 | +0.02(+0.25%) |
Feb 16, 2010 | 8.453 | 8.470 | 8.338 | 8.406 | 35,397,536 | +0.04(+0.51%) |
Feb 12, 2010 | 8.325 | 8.364 | 8.364 | 8.364 | 36,964,212 | +0.01(+0.10%) |
Feb 11, 2010 | 8.266 | 8.410 | 8.202 | 8.355 | 39,912,036 | +0.10(+1.19%) |
Feb 10, 2010 | 8.325 | 8.325 | 8.202 | 8.257 | 26,711,438 | -0.03(-0.41%) |
Feb 09, 2010 | 8.325 | 8.342 | 8.193 | 8.291 | 39,817,280 | +0.03(+0.31%) |
Feb 08, 2010 | 8.278 | 8.364 | 8.244 | 8.266 | 32,485,212 | +0.01(+0.10%) |
Feb 05, 2010 | 8.257 | 8.270 | 8.155 | 8.257 | 33,643,488 | -0.02(-0.21%) |
Feb 04, 2010 | 8.393 | 8.402 | 8.266 | 8.274 | 31,459,276 | -0.15(-1.77%) |
Feb 03, 2010 | 8.491 | 8.496 | 8.389 | 8.423 | 27,420,852 | -0.07(-0.80%) |
Feb 02, 2010 | 8.491 | 8.517 | 8.440 | 8.491 | 29,101,024 | +0.05(+0.58%) |
Feb 01, 2010 | 8.479 | 8.513 | 8.427 | 8.442 | 24,052,960 | -0.02(-0.23%) |
Jan 29, 2010 | 8.555 | 8.564 | 8.449 | 8.462 | 45,383,568 | -0.06(-0.75%) |
Jan 28, 2010 | 8.479 | 8.564 | 8.436 | 8.525 | 38,595,672 | +0.01(+0.10%) |
Jan 27, 2010 | 8.508 | 8.543 | 8.449 | 8.517 | 29,442,602 | +0.01(+0.15%) |
Jan 26, 2010 | 8.415 | 8.543 | 8.415 | 8.504 | 30,749,784 | +0.02(+0.25%) |
Jan 25, 2010 | 8.445 | 8.555 | 8.385 | 8.483 | 35,569,532 | +0.09(+1.01%) |
Jan 22, 2010 | 8.474 | 8.538 | 8.393 | 8.398 | 32,054,272 | -0.08(-0.90%) |
Jan 21, 2010 | 8.662 | 8.679 | 8.440 | 8.474 | 51,312,212 | -0.19(-2.16%) |
Jan 20, 2010 | 8.636 | 8.675 | 8.585 | 8.662 | 29,534,672 | -0.02(-0.25%) |
Jan 19, 2010 | 8.632 | 8.765 | 8.628 | 8.683 | 41,653,628 | -0.02(-0.20%) |
Jan 15, 2010 | 8.709 | 8.700 | 8.700 | 8.700 | 37,925,580 | +0.02(+0.20%) |
Jan 14, 2010 | 8.619 | 8.713 | 8.589 | 8.683 | 22,578,624 | +0.06(+0.69%) |
Jan 13, 2010 | 8.572 | 8.692 | 8.572 | 8.623 | 28,022,598 | +0.04(+0.45%) |
Jan 12, 2010 | 8.611 | 8.628 | 8.534 | 8.585 | 35,924,976 | -0.05(-0.54%) |
Jan 11, 2010 | 8.641 | 8.670 | 8.568 | 8.632 | 27,955,760 | +0.06(+0.75%) |
Jan 08, 2010 | 8.538 | 8.572 | 8.466 | 8.568 | 25,403,054 | +0.02(+0.25%) |
Jan 07, 2010 | 8.555 | 8.581 | 8.500 | 8.547 | 35,167,032 | -0.01(-0.15%) |
Jan 06, 2010 | 8.457 | 8.568 | 8.436 | 8.560 | 50,009,892 | +0.12(+1.46%) |
Jan 05, 2010 | 8.440 | 8.457 | 8.381 | 8.436 | 27,559,648 | +0.00(+0.05%) |
Jan 04, 2010 | 8.423 | 8.466 | 8.342 | 8.432 | 25,931,842 | +0.07(+0.82%) |
Dec 31, 2009 | 8.410 | 8.364 | 8.364 | 8.364 | 14,919,939 | -0.08(-0.91%) |
Dec 30, 2009 | 8.457 | 8.474 | 8.402 | 8.440 | 21,901,286 | -0.02(-0.20%) |
Dec 29, 2009 | 8.530 | 8.534 | 8.457 | 8.457 | 18,188,568 | -0.06(-0.65%) |
Dec 28, 2009 | 8.602 | 8.602 | 8.449 | 8.513 | 29,282,062 | -0.17(-1.91%) |
Dec 24, 2009 | 8.666 | 8.721 | 8.628 | 8.679 | 20,054,244 | +0.09(+1.04%) |
Dec 23, 2009 | 8.530 | 8.645 | 8.513 | 8.589 | 53,441,724 | +0.12(+1.46%) |
Dec 22, 2009 | 8.436 | 8.491 | 8.432 | 8.466 | 29,720,174 | +0.05(+0.56%) |
Dec 21, 2009 | 8.410 | 8.449 | 8.393 | 8.419 | 23,147,988 | +0.05(+0.56%) |
Dec 18, 2009 | 8.393 | 8.410 | 8.334 | 8.372 | 44,464,552 | +0.03(+0.31%) |
Dec 17, 2009 | 8.342 | 8.381 | 8.312 | 8.347 | 30,042,716 | -0.02(-0.25%) |
Dec 16, 2009 | 8.432 | 8.445 | 8.359 | 8.368 | 38,011,424 | -0.03(-0.30%) |
Dec 15, 2009 | 8.372 | 8.427 | 8.300 | 8.393 | 26,782,640 | +0.01(+0.15%) |
Dec 14, 2009 | 8.385 | 8.393 | 8.351 | 8.381 | 32,588,002 | +0.06(+0.77%) |
Dec 11, 2009 | 8.308 | 8.351 | 8.287 | 8.317 | 55,678,840 | +0.03(+0.36%) |
Dec 10, 2009 | 8.287 | 8.312 | 8.278 | 8.287 | 23,342,218 | +0.03(+0.41%) |
Dec 09, 2009 | 8.223 | 8.276 | 8.202 | 8.253 | 39,641,128 | +0.05(+0.57%) |
Dec 08, 2009 | 8.291 | 8.291 | 8.151 | 8.206 | 30,019,218 | -0.05(-0.57%) |
Dec 07, 2009 | 8.236 | 8.295 | 8.197 | 8.253 | 41,714,692 | +0.02(+0.26%) |
Dec 04, 2009 | 8.159 | 8.278 | 8.159 | 8.231 | 38,979,720 | +0.08(+0.94%) |
Dec 03, 2009 | 8.197 | 8.231 | 8.146 | 8.155 | 32,270,232 | -0.01(-0.10%) |
Dec 02, 2009 | 8.129 | 8.193 | 8.129 | 8.163 | 30,399,848 | +0.04(+0.47%) |
Dec 01, 2009 | 8.078 | 8.168 | 8.057 | 8.125 | 29,728,252 | +0.11(+1.38%) |
Nov 30, 2009 | 8.138 | 8.138 | 7.989 | 8.014 | 41,523,520 | -0.08(-1.00%) |
Nov 27, 2009 | 8.095 | 8.202 | 8.014 | 8.095 | 32,005,906 | -0.08(-0.99%) |
Nov 25, 2009 | 8.249 | 8.266 | 8.146 | 8.176 | 32,888,642 | -0.05(-0.57%) |
Nov 24, 2009 | 8.180 | 8.274 | 8.125 | 8.223 | 46,688,168 | +0.07(+0.89%) |
Nov 23, 2009 | 8.151 | 8.189 | 8.116 | 8.151 | 56,712,500 | +0.06(+0.79%) |
Nov 20, 2009 | 8.163 | 8.168 | 8.044 | 8.087 | 46,737,000 | -0.10(-1.20%) |
Nov 19, 2009 | 8.231 | 8.249 | 8.142 | 8.185 | 31,341,688 | -0.04(-0.47%) |
Nov 18, 2009 | 8.206 | 8.270 | 8.189 | 8.223 | 28,226,502 | +0.03(+0.31%) |
Nov 17, 2009 | 8.206 | 8.253 | 8.176 | 8.197 | 27,155,920 | -0.04(-0.52%) |
Nov 16, 2009 | 8.270 | 8.300 | 8.223 | 8.240 | 35,958,620 | +0.03(+0.42%) |
Nov 13, 2009 | 8.104 | 8.223 | 8.095 | 8.206 | 34,348,600 | +0.10(+1.26%) |
Nov 12, 2009 | 8.082 | 8.163 | 8.074 | 8.104 | 26,988,390 | +0.02(+0.26%) |
Nov 11, 2009 | 8.193 | 8.202 | 8.057 | 8.082 | 36,242,032 | -0.04(-0.52%) |
Nov 10, 2009 | 8.044 | 8.180 | 8.023 | 8.125 | 40,139,792 | +0.09(+1.06%) |
Nov 09, 2009 | 8.023 | 8.065 | 7.959 | 8.040 | 46,586,456 | +0.14(+1.78%) |
Nov 06, 2009 | 7.916 | 7.929 | 7.844 | 7.899 | 45,248,364 | -0.06(-0.80%) |
Nov 05, 2009 | 7.916 | 7.980 | 7.869 | 7.963 | 41,268,212 | +0.09(+1.19%) |
Nov 04, 2009 | 7.865 | 7.946 | 7.831 | 7.869 | 36,648,140 | +0.00(+0.05%) |
Nov 03, 2009 | 7.784 | 7.869 | 7.742 | 7.865 | 35,659,572 | +0.07(+0.87%) |
Nov 02, 2009 | 7.720 | 7.822 | 7.678 | 7.797 | 26,748,232 | +0.08(+1.05%) |
Oct 30, 2009 | 7.801 | 7.848 | 7.707 | 7.716 | 37,712,852 | -0.11(-1.36%) |
Oct 29, 2009 | 7.767 | 7.869 | 7.699 | 7.822 | 37,279,480 | +0.07(+0.88%) |
Oct 28, 2009 | 7.767 | 7.805 | 7.733 | 7.754 | 33,717,676 | +0.03(+0.33%) |
Oct 27, 2009 | 7.669 | 7.754 | 7.618 | 7.729 | 39,313,800 | +0.07(+0.89%) |
Oct 26, 2009 | 7.665 | 7.729 | 7.588 | 7.661 | 46,768,640 | +0.02(+0.28%) |
Oct 23, 2009 | 7.635 | 7.644 | 7.584 | 7.639 | 36,502,760 | -0.11(-1.38%) |
Oct 22, 2009 | 7.742 | 7.784 | 7.661 | 7.746 | 33,576,556 | -0.01(-0.16%) |
Oct 21, 2009 | 7.827 | 7.852 | 7.712 | 7.759 | 66,651,784 | -0.19(-2.41%) |
Oct 20, 2009 | 7.929 | 7.976 | 7.814 | 7.950 | 41,214,612 | +0.13(+1.69%) |
Oct 19, 2009 | 7.805 | 7.946 | 7.797 | 7.818 | 45,200,804 | +0.03(+0.44%) |
Oct 16, 2009 | 7.750 | 7.814 | 7.712 | 7.784 | 33,490,084 | +0.01(+0.11%) |
Oct 15, 2009 | 7.754 | 7.797 | 7.729 | 7.776 | 32,234,722 | +0.01(+0.11%) |
Oct 14, 2009 | 7.754 | 7.788 | 7.703 | 7.767 | 28,319,796 | +0.07(+0.94%) |
Oct 13, 2009 | 7.746 | 7.759 | 7.661 | 7.695 | 27,737,062 | -0.03(-0.33%) |
Oct 12, 2009 | 7.755 | 7.793 | 7.703 | 7.720 | 31,618,818 | +0.03(+0.33%) |
Oct 09, 2009 | 7.652 | 7.716 | 7.601 | 7.695 | 32,644,234 | +0.09(+1.18%) |
Oct 08, 2009 | 7.592 | 7.635 | 7.580 | 7.605 | 25,306,908 | +0.05(+0.68%) |
Oct 07, 2009 | 7.575 | 7.609 | 7.524 | 7.554 | 31,487,132 | -0.03(-0.45%) |
Oct 06, 2009 | 7.563 | 7.620 | 7.456 | 7.588 | 39,787,640 | +0.07(+0.96%) |
Oct 05, 2009 | 7.499 | 7.533 | 7.362 | 7.516 | 38,835,052 | +0.07(+0.97%) |
Oct 02, 2009 | 7.418 | 7.469 | 7.396 | 7.443 | 37,066,408 | -0.03(-0.40%) |
Oct 01, 2009 | 7.571 | 7.584 | 7.405 | 7.473 | 99,794,664 | -0.12(-1.52%) |
Sep 30, 2009 | 7.648 | 7.656 | 7.537 | 7.588 | 49,179,316 | -0.04(-0.50%) |
Sep 29, 2009 | 7.524 | 7.669 | 7.524 | 7.626 | 43,207,188 | +0.08(+1.02%) |
Sep 28, 2009 | 7.490 | 7.567 | 7.456 | 7.550 | 23,856,130 | +0.09(+1.26%) |
Sep 25, 2009 | 7.477 | 7.541 | 7.439 | 7.456 | 25,291,270 | +0.00(+0.00%) |
Sep 24, 2009 | 7.571 | 7.584 | 7.443 | 7.456 | 50,155,968 | -0.11(-1.41%) |
Sep 23, 2009 | 7.614 | 7.665 | 7.554 | 7.563 | 52,922,752 | -0.06(-0.78%) |
Sep 22, 2009 | 7.690 | 7.695 | 7.588 | 7.622 | 38,835,784 | -0.06(-0.83%) |
Sep 21, 2009 | 7.609 | 7.686 | 7.563 | 7.686 | 38,830,092 | +0.03(+0.45%) |
Sep 18, 2009 | 7.703 | 7.703 | 7.648 | 7.652 | 44,968,060 | -0.03(-0.33%) |
Sep 17, 2009 | 7.771 | 7.797 | 7.622 | 7.678 | 50,390,148 | -0.00(-0.06%) |
Sep 16, 2009 | 7.669 | 7.793 | 7.635 | 7.682 | 45,673,696 | +0.05(+0.68%) |
Sep 15, 2009 | 7.686 | 7.712 | 7.571 | 7.631 | 42,054,060 | -0.09(-1.16%) |
Sep 14, 2009 | 7.733 | 7.767 | 7.639 | 7.720 | 50,314,784 | -0.01(-0.11%) |
Sep 11, 2009 | 7.801 | 7.818 | 7.669 | 7.729 | 48,842,064 | -0.17(-2.10%) |
Sep 10, 2009 | 7.959 | 7.967 | 7.840 | 7.895 | 63,591,896 | -0.03(-0.32%) |
Sep 09, 2009 | 7.908 | 7.959 | 7.865 | 7.920 | 47,228,636 | +0.03(+0.38%) |
Sep 08, 2009 | 7.933 | 7.933 | 7.865 | 7.891 | 42,526,556 | +0.01(+0.11%) |
Sep 04, 2009 | 7.754 | 7.886 | 7.746 | 7.882 | 28,269,270 | +0.12(+1.59%) |
Sep 03, 2009 | 7.835 | 7.835 | 7.733 | 7.759 | 28,403,978 | -0.03(-0.38%) |
Sep 02, 2009 | 7.737 | 7.825 | 7.695 | 7.788 | 42,045,708 | +0.07(+0.94%) |
Sep 01, 2009 | 7.784 | 7.810 | 7.682 | 7.716 | 41,211,120 | -0.07(-0.93%) |
Aug 31, 2009 | 7.784 | 7.827 | 7.733 | 7.788 | 31,733,272 | +0.03(+0.33%) |
Aug 28, 2009 | 7.840 | 7.861 | 7.720 | 7.763 | 36,671,540 | -0.02(-0.27%) |
Aug 27, 2009 | 7.763 | 7.788 | 7.669 | 7.784 | 48,964,232 | +0.04(+0.55%) |
Aug 26, 2009 | 7.707 | 7.759 | 7.690 | 7.742 | 31,720,400 | +0.01(+0.11%) |
Aug 25, 2009 | 7.857 | 7.857 | 7.699 | 7.733 | 44,874,252 | -0.08(-0.98%) |
Aug 24, 2009 | 7.729 | 7.861 | 7.690 | 7.810 | 39,245,800 | +0.12(+1.61%) |
Aug 21, 2009 | 7.673 | 7.712 | 7.597 | 7.686 | 40,055,668 | +0.14(+1.92%) |
Aug 20, 2009 | 7.541 | 7.622 | 7.486 | 7.541 | 29,098,324 | +0.02(+0.23%) |
Aug 19, 2009 | 7.482 | 7.558 | 7.456 | 7.524 | 29,561,014 | +0.01(+0.11%) |
Aug 18, 2009 | 7.460 | 7.550 | 7.435 | 7.516 | 25,442,000 | +0.06(+0.80%) |
Aug 17, 2009 | 7.413 | 7.477 | 7.396 | 7.456 | 35,211,424 | -0.03(-0.34%) |
Aug 14, 2009 | 7.499 | 7.554 | 7.448 | 7.482 | 21,259,398 | -0.03(-0.45%) |
Aug 13, 2009 | 7.524 | 7.541 | 7.456 | 7.516 | 38,927,116 | +0.03(+0.34%) |
Aug 12, 2009 | 7.452 | 7.571 | 7.439 | 7.490 | 79,476,208 | +0.03(+0.34%) |
Aug 11, 2009 | 7.460 | 7.558 | 7.448 | 7.465 | 33,403,482 | -0.02(-0.23%) |
Aug 10, 2009 | 7.541 | 7.563 | 7.456 | 7.482 | 26,585,280 | -0.06(-0.85%) |
Aug 07, 2009 | 7.550 | 7.597 | 7.499 | 7.546 | 26,033,416 | +0.03(+0.40%) |
Aug 06, 2009 | 7.499 | 7.516 | 7.431 | 7.516 | 34,858,220 | +0.06(+0.74%) |
Aug 05, 2009 | 7.516 | 7.541 | 7.418 | 7.460 | 29,970,954 | -0.03(-0.39%) |
Aug 04, 2009 | 7.511 | 7.558 | 7.443 | 7.490 | 36,986,072 | -0.03(-0.35%) |
Aug 03, 2009 | 7.554 | 7.614 | 7.499 | 7.516 | 36,825,468 | +0.05(+0.63%) |
Jul 31, 2009 | 7.546 | 7.644 | 7.426 | 7.469 | 30,441,092 | -0.06(-0.85%) |
Jul 30, 2009 | 7.597 | 7.669 | 7.524 | 7.533 | 32,132,822 | -0.00(-0.06%) |
Jul 29, 2009 | 7.499 | 7.550 | 7.456 | 7.537 | 25,831,498 | +0.05(+0.63%) |
Jul 28, 2009 | 7.422 | 7.563 | 7.354 | 7.490 | 32,998,992 | +0.07(+0.98%) |
Jul 27, 2009 | 7.367 | 7.431 | 7.288 | 7.418 | 32,615,490 | +0.03(+0.40%) |
Jul 24, 2009 | 7.405 | 7.452 | 7.324 | 7.388 | 1,013 | -0.03(-0.40%) |
Jul 23, 2009 | 7.401 | 7.456 | 7.315 | 7.418 | 40,028,856 | +0.05(+0.64%) |
Jul 22, 2009 | 7.290 | 7.456 | 7.273 | 7.371 | 38,562,888 | -0.01(-0.17%) |
Jul 21, 2009 | 7.388 | 7.456 | 7.328 | 7.384 | 30,947,940 | +0.03(+0.35%) |
Jul 20, 2009 | 7.409 | 7.413 | 7.307 | 7.358 | 31,315,442 | -0.03(-0.40%) |
Jul 17, 2009 | 7.247 | 7.401 | 7.222 | 7.388 | 38,860,448 | +0.15(+2.06%) |
Jul 16, 2009 | 7.149 | 7.281 | 7.149 | 7.239 | 54,278,176 | +0.06(+0.83%) |
Jul 15, 2009 | 7.137 | 7.196 | 7.077 | 7.179 | 44,263,284 | +0.09(+1.26%) |
Jul 14, 2009 | 7.085 | 7.115 | 7.056 | 7.090 | 32,349,024 | -0.01(-0.12%) |
Jul 13, 2009 | 7.039 | 7.107 | 7.026 | 7.098 | 31,431,952 | +0.08(+1.15%) |
Jul 10, 2009 | 7.026 | 7.043 | 6.941 | 7.017 | 49,950,116 | +0.05(+0.73%) |
Jul 09, 2009 | 7.004 | 7.004 | 6.945 | 6.966 | 34,673,584 | -0.02(-0.30%) |
Jul 08, 2009 | 6.996 | 7.013 | 6.941 | 6.987 | 36,325,048 | +0.02(+0.31%) |
Jul 07, 2009 | 7.047 | 7.094 | 6.953 | 6.966 | 33,578,576 | -0.12(-1.62%) |
Jul 06, 2009 | 6.919 | 7.102 | 6.860 | 7.081 | 36,456,252 | +0.14(+1.96%) |
Jul 02, 2009 | 7.060 | 7.081 | 6.928 | 6.945 | 43,495,556 | -0.16(-2.28%) |
Jul 01, 2009 | 7.013 | 7.137 | 6.987 | 7.107 | 32,569,920 | +0.12(+1.77%) |
Jun 30, 2009 | 7.034 | 7.056 | 6.936 | 6.983 | 30,699,746 | -0.05(-0.67%) |
Jun 29, 2009 | 7.043 | 7.051 | 6.983 | 7.030 | 22,146,586 | +0.01(+0.12%) |
Jun 26, 2009 | 7.047 | 7.056 | 6.962 | 7.021 | 42,074,136 | -0.03(-0.36%) |
Jun 25, 2009 | 6.955 | 7.047 | 6.936 | 7.047 | 38,026,244 | +0.14(+2.04%) |
Jun 24, 2009 | 6.975 | 6.992 | 6.881 | 6.906 | 31,965,570 | -0.02(-0.31%) |
Jun 23, 2009 | 7.009 | 7.009 | 6.898 | 6.928 | 38,872,636 | -0.04(-0.55%) |
Jun 22, 2009 | 6.936 | 7.021 | 6.915 | 6.966 | 38,401,448 | -0.03(-0.37%) |
Jun 19, 2009 | 7.009 | 7.047 | 6.945 | 6.992 | 64,379,392 | +0.01(+0.18%) |
Jun 18, 2009 | 6.932 | 7.026 | 6.911 | 6.979 | 32,394,970 | +0.07(+0.99%) |
Jun 17, 2009 | 6.962 | 7.017 | 6.902 | 6.911 | 50,985,424 | -0.02(-0.25%) |
Jun 16, 2009 | 7.056 | 7.085 | 6.928 | 6.928 | 35,843,276 | -0.12(-1.75%) |
Jun 15, 2009 | 7.064 | 7.090 | 7.009 | 7.051 | 41,322,032 | -0.04(-0.54%) |
Jun 12, 2009 | 7.158 | 7.196 | 7.039 | 7.090 | 45,692,540 | -0.09(-1.25%) |
Jun 11, 2009 | 7.222 | 7.320 | 7.175 | 7.179 | 49,252,976 | -0.09(-1.29%) |
Jun 10, 2009 | 7.413 | 7.452 | 7.235 | 7.273 | 57,365,768 | -0.12(-1.61%) |
Jun 09, 2009 | 7.375 | 7.413 | 7.309 | 7.392 | 47,761,408 | +0.06(+0.81%) |
Jun 08, 2009 | 7.226 | 7.426 | 7.200 | 7.332 | 50,026,040 | +0.08(+1.06%) |
Jun 05, 2009 | 7.269 | 7.307 | 7.213 | 7.256 | 30,502,120 | +0.03(+0.35%) |
Jun 04, 2009 | 7.243 | 7.294 | 7.205 | 7.230 | 32,978,200 | -0.01(-0.18%) |
Jun 03, 2009 | 7.269 | 7.294 | 7.222 | 7.243 | 55,950,896 | -0.05(-0.70%) |
Jun 02, 2009 | 7.337 | 7.367 | 7.294 | 7.294 | 26,249,252 | -0.03(-0.41%) |
Jun 01, 2009 | 7.324 | 7.350 | 7.286 | 7.324 | 28,145,250 | +0.04(+0.59%) |
May 29, 2009 | 7.277 | 7.286 | 7.166 | 7.281 | 27,720,356 | +0.04(+0.53%) |
May 28, 2009 | 7.098 | 7.269 | 7.098 | 7.243 | 35,839,204 | +0.14(+2.04%) |
May 27, 2009 | 7.217 | 7.226 | 7.090 | 7.098 | 30,417,638 | -0.11(-1.54%) |
May 26, 2009 | 7.090 | 7.239 | 7.068 | 7.209 | 30,374,736 | +0.12(+1.68%) |
May 22, 2009 | 7.073 | 7.162 | 7.039 | 7.090 | 29,033,720 | +0.00(+0.00%) |
May 21, 2009 | 7.085 | 7.124 | 7.047 | 7.090 | 34,671,980 | -0.06(-0.78%) |
May 20, 2009 | 7.209 | 7.239 | 7.102 | 7.145 | 51,930,828 | -0.02(-0.24%) |
May 19, 2009 | 7.196 | 7.207 | 7.102 | 7.162 | 32,089,446 | -0.03(-0.41%) |
May 18, 2009 | 7.217 | 7.222 | 7.030 | 7.192 | 59,356,608 | -0.04(-0.59%) |
May 15, 2009 | 7.239 | 7.337 | 7.205 | 7.235 | 45,470,644 | -0.01(-0.12%) |
May 14, 2009 | 7.315 | 7.392 | 7.192 | 7.243 | 43,790,936 | -0.09(-1.22%) |
May 13, 2009 | 7.379 | 7.456 | 7.256 | 7.332 | 29,053,220 | -0.08(-1.04%) |
May 12, 2009 | 7.311 | 7.507 | 7.298 | 7.409 | 39,554,516 | +0.15(+2.05%) |
May 11, 2009 | 7.243 | 7.311 | 7.179 | 7.260 | 23,955,090 | -0.03(-0.35%) |
May 08, 2009 | 7.311 | 7.328 | 7.230 | 7.286 | 29,242,756 | +0.04(+0.53%) |
May 07, 2009 | 7.303 | 7.307 | 7.154 | 7.247 | 33,206,840 | -0.02(-0.29%) |
May 06, 2009 | 7.119 | 7.273 | 7.085 | 7.269 | 44,938,648 | +0.20(+2.77%) |
May 05, 2009 | 6.923 | 7.077 | 6.843 | 7.073 | 34,928,040 | +0.18(+2.66%) |
May 04, 2009 | 7.073 | 7.073 | 6.847 | 6.889 | 45,641,140 | -0.09(-1.22%) |
May 01, 2009 | 6.987 | 6.987 | 6.868 | 6.975 | 27,508,898 | +0.02(+0.24%) |
Apr 30, 2009 | 7.226 | 7.235 | 6.958 | 6.958 | 48,911,864 | -0.21(-2.91%) |
Apr 29, 2009 | 7.269 | 7.286 | 7.154 | 7.166 | 35,308,612 | -0.08(-1.06%) |
Apr 28, 2009 | 7.158 | 7.286 | 7.141 | 7.243 | 28,660,894 | +0.05(+0.71%) |
Apr 27, 2009 | 7.183 | 7.298 | 7.158 | 7.192 | 26,870,586 | -0.02(-0.24%) |
Apr 24, 2009 | 7.222 | 7.345 | 7.141 | 7.209 | 34,981,976 | +0.01(+0.12%) |
Apr 23, 2009 | 7.209 | 7.235 | 7.119 | 7.200 | 30,110,228 | +0.02(+0.30%) |
Apr 22, 2009 | 7.064 | 7.388 | 7.013 | 7.179 | 68,922,264 | +0.07(+1.02%) |
Apr 21, 2009 | 7.175 | 7.239 | 7.085 | 7.107 | 37,176,328 | -0.11(-1.48%) |
Apr 20, 2009 | 7.226 | 7.307 | 7.149 | 7.213 | 34,569,220 | -0.03(-0.35%) |
Apr 17, 2009 | 7.247 | 7.307 | 7.179 | 7.239 | 36,015,784 | +0.00(+0.06%) |
Apr 16, 2009 | 7.230 | 7.260 | 7.064 | 7.235 | 35,192,016 | +0.04(+0.53%) |
Apr 15, 2009 | 7.004 | 7.209 | 6.987 | 7.196 | 38,233,664 | +0.17(+2.49%) |
Apr 14, 2009 | 7.034 | 7.081 | 6.894 | 7.021 | 33,317,290 | -0.03(-0.48%) |
Apr 13, 2009 | 7.021 | 7.090 | 6.949 | 7.056 | 33,594,704 | +0.11(+1.53%) |
Apr 09, 2009 | 6.975 | 7.021 | 6.830 | 6.949 | 37,180,796 | -0.03(-0.49%) |
Apr 08, 2009 | 6.953 | 7.021 | 6.894 | 6.983 | 21,735,258 | +0.04(+0.61%) |
Apr 07, 2009 | 6.872 | 7.043 | 6.817 | 6.941 | 34,491,652 | +0.06(+0.80%) |
Apr 06, 2009 | 6.843 | 6.906 | 6.804 | 6.885 | 26,762,286 | +0.00(+0.00%) |
Apr 03, 2009 | 6.821 | 6.906 | 6.804 | 6.885 | 32,304,838 | +0.02(+0.31%) |
Apr 02, 2009 | 6.987 | 7.009 | 6.830 | 6.864 | 45,242,328 | -0.08(-1.17%) |