Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 10.37 | 10.41 | 10.24 | 10.24 | 69,934 | -0.09(-0.88%) |
Jan 28, 2010 | 10.45 | 10.45 | 10.26 | 10.33 | 34,099 | -0.12(-1.14%) |
Jan 27, 2010 | 10.38 | 10.45 | 10.32 | 10.45 | 79,978 | -0.00(-0.03%) |
Jan 26, 2010 | 10.40 | 10.50 | 10.38 | 10.45 | 184,608 | -0.02(-0.17%) |
Jan 25, 2010 | 10.49 | 10.50 | 10.45 | 10.47 | 46,088 | +0.07(+0.68%) |
Jan 22, 2010 | 10.58 | 10.60 | 10.40 | 10.40 | 32,045 | -0.25(-2.32%) |
Jan 21, 2010 | 10.82 | 10.82 | 10.64 | 10.64 | 49,970 | -0.16(-1.52%) |
Jan 20, 2010 | 10.86 | 10.86 | 10.76 | 10.81 | 11,686 | -0.12(-1.13%) |
Jan 19, 2010 | 10.89 | 10.93 | 10.89 | 10.93 | 15,081 | +0.12(+1.12%) |
Jan 15, 2010 | 10.84 | 10.81 | 10.81 | 10.81 | 75,173 | -0.12(-1.09%) |
Jan 14, 2010 | 10.87 | 10.93 | 10.87 | 10.93 | 119,448 | +0.06(+0.56%) |
Jan 13, 2010 | 10.82 | 10.87 | 10.78 | 10.87 | 24,257 | +0.07(+0.66%) |
Jan 12, 2010 | 10.82 | 10.82 | 10.77 | 10.80 | 44,453 | -0.10(-0.96%) |
Jan 11, 2010 | 10.93 | 10.93 | 10.87 | 10.90 | 77,963 | +0.02(+0.17%) |
Jan 08, 2010 | 10.82 | 10.88 | 10.82 | 10.88 | 35,765 | +0.03(+0.31%) |
Jan 07, 2010 | 10.78 | 10.85 | 10.76 | 10.85 | 97,492 | +0.04(+0.38%) |
Jan 06, 2010 | 10.78 | 10.81 | 10.78 | 10.81 | 36,641 | +0.03(+0.25%) |
Jan 05, 2010 | 10.76 | 10.79 | 10.76 | 10.78 | 26,171 | +0.04(+0.34%) |
Jan 04, 2010 | 10.68 | 10.76 | 10.68 | 10.74 | 40,175 | +0.17(+1.61%) |
Dec 31, 2009 | 10.72 | 10.57 | 10.57 | 10.57 | 77,498 | -0.11(-1.05%) |
Dec 30, 2009 | 10.67 | 10.69 | 10.66 | 10.69 | 86,736 | -0.01(-0.07%) |
Dec 29, 2009 | 10.72 | 10.73 | 10.69 | 10.69 | 21,660 | +0.01(+0.13%) |
Dec 28, 2009 | 10.71 | 10.74 | 10.68 | 10.68 | 75,250 | -0.01(-0.11%) |
Dec 24, 2009 | 10.68 | 10.69 | 10.68 | 10.69 | 7,331 | +0.05(+0.48%) |
Dec 23, 2009 | 10.63 | 10.65 | 10.62 | 10.64 | 81,226 | +0.04(+0.36%) |
Dec 22, 2009 | 10.60 | 10.62 | 10.58 | 10.60 | 55,031 | +0.05(+0.43%) |
Dec 21, 2009 | 10.55 | 10.59 | 10.55 | 10.56 | 27,325 | +0.11(+1.09%) |
Dec 18, 2009 | 10.45 | 10.45 | 10.38 | 10.44 | 122,400 | +0.02(+0.15%) |
Dec 17, 2009 | 10.47 | 10.49 | 10.43 | 10.43 | 97,221 | -0.12(-1.09%) |
Dec 16, 2009 | 10.58 | 10.61 | 10.54 | 10.54 | 9,299 | +0.02(+0.23%) |
Dec 15, 2009 | 10.58 | 10.58 | 10.52 | 10.52 | 10,973 | -0.05(-0.45%) |
Dec 14, 2009 | 10.54 | 10.58 | 10.53 | 10.57 | 33,541 | +0.09(+0.84%) |
Dec 11, 2009 | 10.50 | 10.50 | 10.46 | 10.48 | 22,358 | +0.04(+0.40%) |
Dec 10, 2009 | 10.46 | 10.49 | 10.44 | 10.44 | 51,691 | +0.05(+0.52%) |
Dec 09, 2009 | 10.36 | 10.38 | 10.30 | 10.38 | 24,907 | +0.03(+0.30%) |
Dec 08, 2009 | 10.36 | 10.38 | 10.35 | 10.35 | 9,454 | -0.10(-0.94%) |
Dec 07, 2009 | 10.46 | 10.50 | 10.45 | 10.45 | 55,310 | -0.03(-0.24%) |
Dec 04, 2009 | 10.55 | 10.59 | 10.39 | 10.48 | 115,922 | -0.00(-0.01%) |
Dec 03, 2009 | 10.49 | 10.53 | 10.48 | 10.48 | 38,625 | -0.01(-0.07%) |
Dec 02, 2009 | 10.49 | 10.52 | 10.47 | 10.49 | 38,144 | +0.00(+0.01%) |
Dec 01, 2009 | 10.47 | 10.51 | 10.44 | 10.48 | 152,927 | +0.13(+1.28%) |
Nov 30, 2009 | 10.32 | 10.35 | 10.29 | 10.35 | 11,547 | +0.03(+0.29%) |
Nov 27, 2009 | 10.25 | 10.40 | 10.19 | 10.32 | 71,422 | -0.17(-1.64%) |
Nov 25, 2009 | 10.46 | 10.50 | 10.46 | 10.49 | 13,019 | +0.05(+0.49%) |
Nov 24, 2009 | 10.38 | 10.46 | 10.38 | 10.44 | 105,421 | -0.02(-0.15%) |
Nov 23, 2009 | 10.45 | 10.52 | 10.43 | 10.46 | 55,930 | +0.14(+1.31%) |
Nov 20, 2009 | 10.33 | 10.34 | 10.30 | 10.32 | 95,710 | -0.04(-0.41%) |
Nov 19, 2009 | 10.43 | 10.43 | 10.32 | 10.36 | 31,689 | -0.14(-1.34%) |
Nov 18, 2009 | 10.52 | 10.52 | 10.47 | 10.50 | 117,991 | -0.01(-0.14%) |
Nov 17, 2009 | 10.47 | 10.52 | 10.47 | 10.52 | 28,899 | +0.02(+0.20%) |
Nov 16, 2009 | 10.43 | 10.54 | 10.43 | 10.50 | 126,771 | +0.15(+1.47%) |
Nov 13, 2009 | 10.31 | 10.38 | 10.24 | 10.35 | 30,828 | +0.05(+0.50%) |
Nov 12, 2009 | 10.38 | 10.38 | 10.29 | 10.29 | 25,233 | -0.10(-0.94%) |
Nov 11, 2009 | 10.42 | 10.45 | 10.38 | 10.39 | 70,585 | +0.06(+0.56%) |
Nov 10, 2009 | 10.31 | 10.37 | 10.30 | 10.33 | 19,064 | -0.00(-0.04%) |
Nov 09, 2009 | 10.20 | 10.34 | 10.20 | 10.34 | 49,157 | +0.22(+2.18%) |
Nov 06, 2009 | 10.05 | 10.15 | 10.02 | 10.12 | 31,634 | +0.01(+0.13%) |
Nov 05, 2009 | 9.991 | 10.10 | 9.978 | 10.10 | 41,825 | +0.10(+1.00%) |
Nov 04, 2009 | 9.980 | 10.04 | 9.969 | 10.01 | 101,150 | +0.12(+1.26%) |
Nov 03, 2009 | 9.798 | 9.880 | 9.797 | 9.880 | 38,687 | +0.06(+0.61%) |
Nov 02, 2009 | 9.841 | 9.943 | 9.742 | 9.820 | 73,507 | +0.03(+0.27%) |
Oct 30, 2009 | 10.04 | 10.04 | 9.784 | 9.794 | 151,005 | -0.27(-2.67%) |
Oct 29, 2009 | 9.920 | 10.06 | 9.920 | 10.06 | 44,724 | +0.21(+2.13%) |
Oct 28, 2009 | 10.01 | 10.01 | 9.852 | 9.853 | 58,534 | -0.24(-2.35%) |
Oct 27, 2009 | 10.13 | 10.15 | 9.997 | 10.09 | 65,315 | -0.03(-0.34%) |
Oct 26, 2009 | 10.26 | 10.35 | 10.11 | 10.13 | 53,411 | -0.11(-1.06%) |
Oct 23, 2009 | 10.24 | 10.24 | 10.21 | 10.23 | 23,241 | -0.14(-1.39%) |
Oct 22, 2009 | 10.22 | 10.38 | 10.19 | 10.38 | 30,325 | +0.12(+1.21%) |
Oct 21, 2009 | 10.33 | 10.46 | 10.25 | 10.25 | 149,587 | -0.10(-0.92%) |
Oct 20, 2009 | 10.32 | 10.35 | 10.32 | 10.35 | 53,450 | -0.09(-0.84%) |
Oct 19, 2009 | 10.34 | 10.44 | 10.31 | 10.44 | 46,685 | +0.12(+1.19%) |
Oct 16, 2009 | 10.33 | 10.34 | 10.29 | 10.32 | 30,650 | -0.09(-0.90%) |
Oct 15, 2009 | 10.33 | 10.41 | 10.32 | 10.41 | 45,778 | +0.03(+0.26%) |
Oct 14, 2009 | 10.31 | 10.38 | 10.28 | 10.38 | 75,584 | +0.17(+1.71%) |
Oct 13, 2009 | 10.20 | 10.21 | 10.14 | 10.21 | 61,928 | -0.02(-0.21%) |
Oct 12, 2009 | 10.26 | 10.26 | 10.19 | 10.23 | 80,559 | +0.05(+0.49%) |
Oct 09, 2009 | 10.12 | 10.18 | 10.11 | 10.18 | 41,523 | +0.06(+0.55%) |
Oct 08, 2009 | 10.10 | 10.18 | 10.08 | 10.12 | 77,110 | +0.13(+1.28%) |
Oct 07, 2009 | 9.994 | 10.03 | 9.994 | 9.995 | 31,774 | -0.01(-0.13%) |
Oct 06, 2009 | 9.952 | 10.06 | 9.952 | 10.01 | 81,977 | +0.14(+1.42%) |
Oct 05, 2009 | 9.764 | 9.887 | 9.742 | 9.867 | 65,555 | +0.15(+1.51%) |
Oct 02, 2009 | 9.689 | 9.767 | 9.667 | 9.720 | 84,496 | -0.07(-0.71%) |
Oct 01, 2009 | 9.965 | 9.976 | 9.789 | 9.789 | 125,361 | -0.24(-2.36%) |
Sep 30, 2009 | 10.10 | 10.10 | 9.937 | 10.03 | 60,750 | -0.05(-0.46%) |
Sep 29, 2009 | 10.12 | 10.15 | 9.974 | 10.07 | 107,033 | -0.02(-0.18%) |
Sep 28, 2009 | 9.941 | 10.11 | 9.941 | 10.09 | 546,115 | +0.15(+1.55%) |
Sep 25, 2009 | 9.938 | 9.994 | 9.889 | 9.936 | 126,624 | -0.04(-0.37%) |
Sep 24, 2009 | 10.10 | 10.10 | 9.934 | 9.973 | 101,724 | -0.11(-1.11%) |
Sep 23, 2009 | 10.22 | 10.26 | 10.08 | 10.09 | 49,474 | -0.11(-1.05%) |
Sep 22, 2009 | 10.19 | 10.21 | 10.18 | 10.19 | 25,830 | +0.08(+0.75%) |
Sep 21, 2009 | 10.05 | 10.13 | 10.04 | 10.12 | 163,196 | -0.05(-0.53%) |
Sep 18, 2009 | 10.18 | 10.19 | 10.12 | 10.17 | 49,157 | -0.01(-0.13%) |
Sep 17, 2009 | 10.20 | 10.27 | 10.14 | 10.18 | 177,719 | -0.02(-0.23%) |
Sep 16, 2009 | 10.10 | 10.21 | 10.07 | 10.21 | 88,875 | +0.15(+1.49%) |
Sep 15, 2009 | 9.965 | 10.07 | 9.959 | 10.06 | 102,080 | +0.05(+0.53%) |
Sep 14, 2009 | 9.876 | 10.00 | 9.866 | 10.00 | 102,832 | +0.06(+0.63%) |
Sep 11, 2009 | 9.971 | 9.992 | 9.899 | 9.941 | 242,415 | +0.00(+0.02%) |
Sep 10, 2009 | 9.834 | 9.947 | 9.830 | 9.940 | 86,914 | +0.11(+1.10%) |
Sep 09, 2009 | 9.777 | 9.865 | 9.737 | 9.831 | 136,893 | +0.08(+0.78%) |
Sep 08, 2009 | 9.741 | 9.755 | 9.715 | 9.755 | 102,638 | +0.09(+0.91%) |
Sep 04, 2009 | 9.549 | 9.667 | 9.531 | 9.667 | 26,163 | +0.15(+1.60%) |
Sep 03, 2009 | 9.489 | 9.515 | 9.418 | 9.515 | 67,555 | +0.06(+0.67%) |
Sep 02, 2009 | 9.456 | 9.498 | 9.426 | 9.452 | 107,459 | -0.03(-0.33%) |
Sep 01, 2009 | 9.638 | 9.768 | 9.481 | 9.483 | 161,057 | -0.21(-2.20%) |
Aug 31, 2009 | 9.676 | 9.709 | 9.642 | 9.696 | 80,846 | -0.08(-0.83%) |
Aug 28, 2009 | 9.876 | 9.887 | 9.752 | 9.777 | 29,519 | -0.01(-0.07%) |
Aug 27, 2009 | 9.660 | 9.809 | 9.643 | 9.783 | 39,973 | +0.04(+0.44%) |
Aug 26, 2009 | 9.732 | 9.805 | 9.702 | 9.741 | 27,465 | -0.03(-0.33%) |
Aug 25, 2009 | 9.777 | 9.847 | 9.756 | 9.773 | 167,233 | +0.04(+0.40%) |
Aug 24, 2009 | 9.791 | 9.839 | 9.719 | 9.734 | 106,141 | -0.00(-0.03%) |
Aug 21, 2009 | 9.622 | 9.763 | 9.622 | 9.737 | 186,817 | +0.17(+1.83%) |
Aug 20, 2009 | 9.462 | 9.577 | 9.449 | 9.562 | 125,035 | +0.10(+1.00%) |
Aug 19, 2009 | 9.310 | 9.484 | 9.310 | 9.467 | 96,625 | +0.06(+0.64%) |
Aug 18, 2009 | 9.319 | 9.407 | 9.319 | 9.407 | 132,421 | +0.10(+1.03%) |
Aug 17, 2009 | 9.387 | 9.387 | 9.291 | 9.311 | 117,658 | -0.21(-2.17%) |
Aug 14, 2009 | 9.639 | 9.639 | 9.467 | 9.518 | 111,419 | -0.10(-1.05%) |
Aug 13, 2009 | 9.614 | 9.620 | 9.527 | 9.618 | 50,722 | +0.05(+0.57%) |
Aug 12, 2009 | 9.438 | 9.628 | 9.438 | 9.564 | 76,397 | +0.10(+1.01%) |
Aug 11, 2009 | 9.512 | 9.512 | 9.435 | 9.469 | 68,919 | -0.11(-1.13%) |
Aug 10, 2009 | 9.569 | 9.595 | 9.514 | 9.577 | 95,586 | -0.04(-0.39%) |
Aug 07, 2009 | 9.573 | 9.673 | 9.529 | 9.614 | 155,430 | +0.14(+1.51%) |
Aug 06, 2009 | 9.546 | 9.569 | 9.432 | 9.471 | 239,408 | -0.05(-0.56%) |
Aug 05, 2009 | 9.568 | 9.568 | 9.441 | 9.524 | 91,874 | -0.03(-0.27%) |
Aug 04, 2009 | 9.466 | 9.559 | 9.463 | 9.550 | 50,962 | +0.04(+0.38%) |
Aug 03, 2009 | 9.458 | 9.518 | 9.412 | 9.514 | 92,339 | +0.15(+1.65%) |
Jul 31, 2009 | 9.351 | 9.412 | 9.331 | 9.359 | 76,297 | +0.00(+0.00%) |
Jul 30, 2009 | 9.364 | 9.448 | 9.340 | 9.359 | 235,486 | +0.11(+1.19%) |
Jul 29, 2009 | 9.247 | 9.269 | 9.200 | 9.249 | 42,422 | -0.05(-0.56%) |
Jul 28, 2009 | 9.309 | 9.309 | 9.211 | 9.301 | 23,730 | -0.01(-0.14%) |
Jul 27, 2009 | 9.281 | 9.314 | 9.222 | 9.314 | 102,352 | +0.03(+0.38%) |
Jul 24, 2009 | 9.207 | 9.279 | 9.164 | 9.279 | 6,695 | +0.04(+0.43%) |
Jul 23, 2009 | 9.047 | 9.282 | 9.038 | 9.239 | 112,953 | +0.20(+2.24%) |
Jul 22, 2009 | 8.971 | 9.080 | 8.971 | 9.036 | 100,523 | +0.01(+0.14%) |
Jul 21, 2009 | 9.051 | 9.053 | 8.933 | 9.023 | 85,674 | +0.03(+0.33%) |
Jul 20, 2009 | 8.946 | 8.994 | 8.925 | 8.994 | 108,807 | +0.12(+1.31%) |
Jul 17, 2009 | 8.891 | 8.897 | 8.835 | 8.878 | 91,928 | -0.01(-0.13%) |
Jul 16, 2009 | 8.782 | 8.909 | 8.774 | 8.889 | 109,846 | +0.09(+0.97%) |
Jul 15, 2009 | 8.652 | 8.812 | 8.652 | 8.804 | 138,202 | +0.27(+3.14%) |
Jul 14, 2009 | 8.520 | 8.541 | 8.460 | 8.536 | 75,328 | +0.05(+0.58%) |
Jul 13, 2009 | 8.351 | 8.487 | 8.351 | 8.487 | 905,568 | +0.19(+2.30%) |
Jul 10, 2009 | 8.265 | 8.315 | 8.241 | 8.296 | 90,781 | -0.02(-0.29%) |
Jul 09, 2009 | 8.350 | 8.377 | 8.297 | 8.320 | 52,869 | +0.02(+0.22%) |
Jul 08, 2009 | 8.341 | 8.363 | 8.204 | 8.302 | 200,713 | -0.01(-0.14%) |
Jul 07, 2009 | 8.458 | 8.463 | 8.302 | 8.314 | 120,169 | -0.17(-2.02%) |
Jul 06, 2009 | 8.412 | 8.485 | 8.369 | 8.485 | 116,402 | -0.03(-0.32%) |
Jul 02, 2009 | 8.608 | 8.608 | 8.504 | 8.512 | 167,311 | -0.22(-2.48%) |
Jul 01, 2009 | 8.740 | 8.780 | 8.729 | 8.729 | 89,743 | +0.04(+0.49%) |
Jun 30, 2009 | 8.764 | 8.764 | 8.638 | 8.687 | 175,464 | -0.06(-0.74%) |
Jun 29, 2009 | 8.692 | 8.752 | 8.648 | 8.751 | 110,946 | +0.07(+0.86%) |
Jun 26, 2009 | 8.636 | 8.701 | 8.622 | 8.676 | 312,171 | -0.00(-0.03%) |
Jun 25, 2009 | 8.636 | 8.679 | 8.622 | 8.679 | 153,702 | +0.19(+2.27%) |
Jun 24, 2009 | 8.488 | 8.570 | 8.453 | 8.487 | 163,436 | +0.06(+0.70%) |
Jun 23, 2009 | 8.425 | 8.466 | 8.381 | 8.427 | 86,340 | +0.00(+0.00%) |
Jun 22, 2009 | 8.598 | 8.598 | 8.423 | 8.427 | 166,985 | -0.25(-2.83%) |
Jun 19, 2009 | 8.733 | 8.733 | 8.645 | 8.672 | 84,558 | -0.03(-0.36%) |
Jun 18, 2009 | 8.656 | 8.728 | 8.605 | 8.703 | 102,654 | +0.07(+0.81%) |
Jun 17, 2009 | 8.632 | 8.709 | 8.559 | 8.634 | 894,812 | -0.01(-0.12%) |
Jun 16, 2009 | 8.792 | 8.794 | 8.638 | 8.644 | 116,542 | -0.13(-1.46%) |
Jun 15, 2009 | 8.872 | 8.883 | 8.719 | 8.772 | 143,999 | -0.21(-2.29%) |
Jun 12, 2009 | 8.928 | 8.982 | 8.901 | 8.977 | 306,885 | +0.02(+0.20%) |
Jun 11, 2009 | 8.932 | 9.051 | 8.932 | 8.959 | 193,443 | +0.05(+0.58%) |
Jun 10, 2009 | 9.032 | 9.032 | 8.807 | 8.907 | 180,501 | -0.04(-0.49%) |
Jun 09, 2009 | 8.924 | 8.985 | 8.900 | 8.951 | 167,195 | +0.05(+0.59%) |
Jun 08, 2009 | 8.860 | 8.963 | 8.790 | 8.898 | 196,652 | -0.03(-0.36%) |
Jun 05, 2009 | 9.036 | 9.036 | 8.878 | 8.931 | 383,725 | -0.01(-0.10%) |
Jun 04, 2009 | 8.880 | 8.941 | 8.818 | 8.940 | 195,373 | +0.11(+1.27%) |
Jun 03, 2009 | 8.845 | 8.858 | 8.768 | 8.827 | 93,897 | -0.13(-1.48%) |
Jun 02, 2009 | 8.927 | 9.011 | 8.906 | 8.960 | 199,325 | +0.01(+0.16%) |
Jun 01, 2009 | 8.872 | 8.983 | 8.820 | 8.946 | 372,372 | +0.25(+2.83%) |
May 29, 2009 | 8.626 | 8.700 | 8.561 | 8.700 | 305,157 | +0.12(+1.44%) |
May 28, 2009 | 8.542 | 8.604 | 8.401 | 8.576 | 279,916 | +0.11(+1.34%) |
May 27, 2009 | 8.632 | 8.647 | 8.462 | 8.462 | 188,181 | -0.15(-1.71%) |
May 26, 2009 | 8.338 | 8.638 | 8.312 | 8.609 | 181,230 | +0.21(+2.49%) |
May 22, 2009 | 8.386 | 8.479 | 8.386 | 8.400 | 94,765 | +0.01(+0.06%) |
May 21, 2009 | 8.448 | 8.467 | 8.340 | 8.395 | 245,631 | -0.14(-1.66%) |
May 20, 2009 | 8.675 | 8.756 | 8.529 | 8.537 | 252,172 | -0.05(-0.59%) |
May 19, 2009 | 8.599 | 8.665 | 8.557 | 8.587 | 188,352 | -0.02(-0.18%) |
May 18, 2009 | 8.417 | 8.603 | 8.417 | 8.603 | 275,274 | +0.26(+3.17%) |
May 15, 2009 | 8.417 | 8.458 | 8.311 | 8.338 | 449,637 | -0.09(-1.04%) |
May 14, 2009 | 8.356 | 8.474 | 8.319 | 8.426 | 391,645 | +0.09(+1.08%) |
May 13, 2009 | 8.445 | 8.470 | 8.321 | 8.336 | 382,322 | -0.24(-2.75%) |
May 12, 2009 | 8.581 | 8.635 | 8.465 | 8.572 | 462,587 | -0.03(-0.30%) |
May 11, 2009 | 8.656 | 8.689 | 8.589 | 8.598 | 948,471 | -0.17(-1.88%) |
May 08, 2009 | 8.689 | 8.775 | 8.622 | 8.763 | 786,221 | +0.18(+2.12%) |
May 07, 2009 | 8.791 | 8.794 | 8.510 | 8.581 | 959,360 | -0.09(-1.04%) |
May 06, 2009 | 8.683 | 8.707 | 8.567 | 8.671 | 1,114,613 | +0.11(+1.33%) |
May 05, 2009 | 8.590 | 8.604 | 8.504 | 8.558 | 784,950 | -0.04(-0.44%) |
May 04, 2009 | 8.519 | 8.595 | 8.514 | 8.595 | 514,434 | +0.30(+3.59%) |
May 01, 2009 | 8.274 | 8.334 | 8.214 | 8.297 | 590,917 | +0.03(+0.36%) |
Apr 30, 2009 | 8.383 | 8.449 | 8.240 | 8.267 | 825,109 | +0.01(+0.13%) |
Apr 29, 2009 | 8.276 | 8.351 | 8.231 | 8.257 | 193,381 | +0.17(+2.07%) |
Apr 28, 2009 | 8.023 | 8.174 | 8.012 | 8.089 | 379,354 | -0.01(-0.10%) |
Apr 27, 2009 | 8.130 | 8.210 | 8.083 | 8.097 | 191,847 | -0.05(-0.59%) |
Apr 24, 2009 | 8.125 | 8.236 | 8.084 | 8.145 | 379,230 | +0.10(+1.27%) |
Apr 23, 2009 | 7.998 | 8.054 | 7.903 | 8.043 | 963,002 | +0.07(+0.89%) |
Apr 22, 2009 | 8.043 | 8.160 | 7.972 | 7.972 | 593,327 | -0.05(-0.63%) |
Apr 21, 2009 | 7.822 | 8.022 | 7.810 | 8.022 | 871,547 | +0.15(+1.92%) |
Apr 20, 2009 | 8.116 | 8.116 | 7.860 | 7.871 | 260,495 | -0.36(-4.40%) |
Apr 17, 2009 | 8.240 | 8.275 | 8.138 | 8.234 | 311,156 | +0.06(+0.73%) |
Apr 16, 2009 | 8.107 | 8.220 | 8.000 | 8.174 | 166,970 | +0.14(+1.73%) |
Apr 15, 2009 | 7.909 | 8.041 | 7.906 | 8.035 | 215,980 | +0.09(+1.15%) |
Apr 14, 2009 | 8.023 | 8.085 | 7.942 | 7.943 | 135,459 | -0.16(-2.02%) |
Apr 13, 2009 | 8.010 | 8.245 | 7.976 | 8.107 | 1,512,683 | +0.02(+0.29%) |
Apr 09, 2009 | 7.990 | 8.084 | 7.950 | 8.084 | 399,054 | +0.30(+3.91%) |
Apr 08, 2009 | 7.730 | 7.812 | 7.683 | 7.780 | 356,810 | +0.09(+1.16%) |
Apr 07, 2009 | 7.747 | 7.787 | 7.688 | 7.690 | 150,773 | -0.19(-2.44%) |
Apr 06, 2009 | 7.876 | 7.893 | 7.774 | 7.883 | 235,037 | -0.07(-0.89%) |
Apr 03, 2009 | 7.861 | 7.954 | 7.812 | 7.954 | 140,729 | +0.11(+1.47%) |
Apr 02, 2009 | 7.820 | 7.968 | 7.803 | 7.839 | 191,583 | +0.22(+2.90%) |
Apr 01, 2009 | 7.400 | 7.634 | 7.364 | 7.618 | 105,111 | +0.10(+1.37%) |
Mar 31, 2009 | 7.498 | 7.626 | 7.453 | 7.515 | 231,882 | +0.10(+1.41%) |
Mar 30, 2009 | 7.528 | 7.528 | 7.350 | 7.410 | 223,644 | -0.43(-5.43%) |
Mar 26, 2009 | 7.728 | 7.839 | 7.674 | 7.836 | 465,656 | +0.20(+2.62%) |
Mar 25, 2009 | 7.662 | 7.773 | 7.434 | 7.636 | 425,931 | +0.06(+0.80%) |
Mar 24, 2009 | 7.626 | 7.715 | 7.570 | 7.576 | 429,325 | -0.14(-1.86%) |
Mar 23, 2009 | 7.500 | 7.719 | 7.487 | 7.719 | 293,215 | +0.49(+6.82%) |
Mar 20, 2009 | 7.392 | 7.416 | 7.200 | 7.226 | 284,860 | -0.22(-2.90%) |
Mar 19, 2009 | 7.621 | 7.647 | 7.418 | 7.441 | 283,000 | -0.05(-0.69%) |
Mar 18, 2009 | 7.324 | 7.574 | 7.248 | 7.493 | 357,972 | +0.16(+2.18%) |
Mar 17, 2009 | 7.123 | 7.342 | 7.088 | 7.333 | 342,279 | +0.22(+3.08%) |
Mar 16, 2009 | 7.245 | 7.309 | 7.114 | 7.114 | 339,272 | -0.04(-0.52%) |
Mar 13, 2009 | 7.163 | 7.187 | 7.039 | 7.151 | 0 | +0.04(+0.58%) |
Mar 12, 2009 | 6.831 | 7.121 | 6.763 | 7.110 | 319,541 | +0.28(+4.08%) |
Mar 11, 2009 | 6.872 | 6.921 | 6.754 | 6.831 | 403,557 | +0.05(+0.74%) |
Mar 10, 2009 | 6.528 | 6.785 | 6.528 | 6.781 | 238,168 | +0.39(+6.05%) |
Mar 09, 2009 | 6.377 | 6.564 | 6.362 | 6.394 | 275,506 | -0.08(-1.18%) |
Mar 06, 2009 | 6.524 | 6.594 | 6.306 | 6.470 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 6.608 | 6.656 | 6.452 | 6.463 | 190,398 | -0.28(-4.19%) |
Mar 04, 2009 | 6.694 | 6.848 | 6.639 | 6.746 | 129,406 | +0.11(+1.71%) |
Mar 02, 2009 | 6.829 | 6.858 | 6.617 | 6.632 | 320,564 | -0.33(-4.78%) |
Feb 27, 2009 | 6.965 | 7.105 | 6.936 | 6.965 | 0 | -0.14(-1.98%) |
Feb 26, 2009 | 7.306 | 7.330 | 7.097 | 7.106 | 126,128 | -0.12(-1.64%) |
Feb 25, 2009 | 7.261 | 7.352 | 7.116 | 7.225 | 409,641 | -0.08(-1.06%) |
Feb 24, 2009 | 7.057 | 7.316 | 7.050 | 7.302 | 736,010 | +0.29(+4.08%) |
Feb 23, 2009 | 7.363 | 7.363 | 7.013 | 7.016 | 248,103 | -0.26(-3.51%) |
Feb 20, 2009 | 7.217 | 7.353 | 7.150 | 7.271 | 229,209 | -0.08(-1.11%) |
Feb 19, 2009 | 7.515 | 7.515 | 7.336 | 7.352 | 166,908 | -0.11(-1.42%) |
Feb 18, 2009 | 7.489 | 7.493 | 7.392 | 7.458 | 158,491 | -0.01(-0.14%) |
Feb 17, 2009 | 7.561 | 7.569 | 7.462 | 7.469 | 439,656 | -0.33(-4.28%) |
Feb 13, 2009 | 7.860 | 7.929 | 7.790 | 7.803 | 661,696 | -0.07(-0.87%) |
Feb 12, 2009 | 7.733 | 7.883 | 7.625 | 7.871 | 859,573 | +0.02(+0.28%) |
Feb 11, 2009 | 7.854 | 7.901 | 7.752 | 7.849 | 415,802 | +0.04(+0.46%) |
Feb 10, 2009 | 8.078 | 8.112 | 7.765 | 7.813 | 251,559 | -0.37(-4.57%) |
Feb 09, 2009 | 8.177 | 8.229 | 8.120 | 8.187 | 609,377 | +0.03(+0.32%) |
Feb 06, 2009 | 7.974 | 8.188 | 7.974 | 8.161 | 25,031 | +0.21(+2.63%) |
Feb 05, 2009 | 7.800 | 7.981 | 7.741 | 7.952 | 105,157 | +0.11(+1.40%) |
Feb 04, 2009 | 7.918 | 7.995 | 7.796 | 7.843 | 246,158 | -0.04(-0.46%) |
Feb 03, 2009 | 7.791 | 7.910 | 7.729 | 7.879 | 483,776 | +0.19(+2.52%) |