Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.890 | 10.18 | 9.750 | 9.910 | 867,612 | +0.01(+0.10%) |
Apr 29, 2010 | 9.680 | 9.950 | 9.536 | 9.900 | 502,557 | +0.32(+3.34%) |
Apr 28, 2010 | 9.490 | 9.630 | 9.360 | 9.580 | 359,704 | +0.13(+1.38%) |
Apr 27, 2010 | 9.630 | 9.768 | 9.380 | 9.450 | 482,752 | -0.16(-1.66%) |
Apr 26, 2010 | 9.910 | 10.04 | 9.530 | 9.610 | 828,010 | -0.23(-2.34%) |
Apr 23, 2010 | 9.710 | 9.930 | 9.500 | 9.840 | 489,627 | +0.16(+1.65%) |
Apr 22, 2010 | 9.660 | 9.762 | 9.350 | 9.680 | 473,411 | -0.05(-0.51%) |
Apr 21, 2010 | 10.05 | 10.15 | 9.620 | 9.730 | 748,286 | -0.15(-1.52%) |
Apr 20, 2010 | 9.770 | 9.960 | 9.600 | 9.880 | 1,505,964 | +0.09(+0.92%) |
Apr 19, 2010 | 9.910 | 10.90 | 9.750 | 9.790 | 2,722,022 | -0.14(-1.41%) |
Apr 16, 2010 | 9.540 | 10.02 | 9.300 | 9.930 | 3,455,371 | +0.93(+10.33%) |
Apr 15, 2010 | 9.590 | 9.740 | 8.990 | 9.000 | 1,688,832 | -0.24(-2.60%) |
Apr 14, 2010 | 8.980 | 9.280 | 8.800 | 9.240 | 1,070,589 | +0.27(+3.01%) |
Apr 13, 2010 | 8.380 | 9.000 | 8.250 | 8.970 | 1,273,769 | +0.60(+7.17%) |
Apr 12, 2010 | 8.290 | 8.380 | 8.100 | 8.370 | 371,580 | +0.11(+1.33%) |
Apr 09, 2010 | 8.020 | 8.260 | 7.995 | 8.260 | 382,980 | +0.22(+2.74%) |
Apr 08, 2010 | 8.340 | 8.340 | 7.956 | 8.040 | 629,168 | -0.31(-3.71%) |
Apr 07, 2010 | 8.190 | 8.420 | 8.150 | 8.350 | 890,736 | +0.20(+2.45%) |
Apr 06, 2010 | 8.160 | 8.310 | 7.990 | 8.150 | 544,189 | -0.03(-0.37%) |
Apr 05, 2010 | 8.060 | 8.200 | 8.060 | 8.180 | 299,819 | +0.12(+1.49%) |
Apr 01, 2010 | 8.120 | 8.060 | 8.060 | 8.060 | 503,400 | -0.03(-0.37%) |
Mar 31, 2010 | 8.250 | 8.340 | 8.030 | 8.090 | 543,531 | -0.18(-2.18%) |
Mar 30, 2010 | 8.190 | 8.300 | 8.120 | 8.270 | 497,250 | +0.06(+0.73%) |
Mar 29, 2010 | 8.000 | 8.230 | 7.980 | 8.210 | 413,431 | +0.21(+2.63%) |
Mar 26, 2010 | 8.090 | 8.240 | 7.940 | 8.000 | 291,074 | -0.09(-1.11%) |
Mar 25, 2010 | 8.110 | 8.290 | 8.030 | 8.090 | 426,600 | -0.02(-0.25%) |
Mar 24, 2010 | 8.120 | 8.180 | 8.000 | 8.110 | 366,174 | -0.01(-0.12%) |
Mar 23, 2010 | 7.960 | 8.140 | 7.849 | 8.120 | 827,818 | +0.19(+2.40%) |
Mar 22, 2010 | 7.760 | 7.960 | 7.601 | 7.930 | 310,408 | +0.14(+1.80%) |
Mar 19, 2010 | 8.010 | 8.020 | 7.750 | 7.790 | 776,412 | -0.14(-1.77%) |
Mar 18, 2010 | 7.550 | 8.030 | 7.500 | 7.930 | 1,253,243 | +0.42(+5.52%) |
Mar 17, 2010 | 7.430 | 7.552 | 7.410 | 7.515 | 791,782 | +0.12(+1.69%) |
Mar 16, 2010 | 7.340 | 7.390 | 7.100 | 7.390 | 220,789 | +0.05(+0.68%) |
Mar 15, 2010 | 7.300 | 7.420 | 7.170 | 7.340 | 218,781 | -0.08(-1.08%) |
Mar 12, 2010 | 7.610 | 7.610 | 7.380 | 7.420 | 285,805 | -0.17(-2.24%) |
Mar 11, 2010 | 7.460 | 7.650 | 7.405 | 7.590 | 377,428 | +0.08(+1.07%) |
Mar 10, 2010 | 7.450 | 7.650 | 7.450 | 7.510 | 405,568 | +0.05(+0.67%) |
Mar 09, 2010 | 7.450 | 7.770 | 7.430 | 7.460 | 836,704 | +0.09(+1.22%) |
Mar 08, 2010 | 7.070 | 7.370 | 7.060 | 7.370 | 1,012,696 | +0.27(+3.80%) |
Mar 05, 2010 | 7.040 | 7.150 | 6.990 | 7.100 | 250,146 | +0.10(+1.43%) |
Mar 04, 2010 | 7.090 | 7.140 | 6.930 | 7.000 | 189,721 | -0.03(-0.43%) |
Mar 03, 2010 | 6.990 | 7.240 | 6.900 | 7.030 | 445,146 | +0.07(+1.01%) |
Mar 02, 2010 | 6.750 | 6.990 | 6.672 | 6.960 | 289,117 | +0.28(+4.19%) |
Mar 01, 2010 | 6.630 | 6.750 | 6.575 | 6.680 | 320,589 | +0.07(+1.06%) |
Feb 26, 2010 | 6.670 | 6.730 | 6.450 | 6.610 | 465,637 | -0.08(-1.20%) |
Feb 25, 2010 | 6.430 | 6.740 | 6.250 | 6.690 | 416,450 | +0.17(+2.61%) |
Feb 24, 2010 | 6.740 | 6.850 | 6.500 | 6.520 | 769,405 | -0.18(-2.69%) |
Feb 23, 2010 | 6.600 | 6.700 | 6.430 | 6.700 | 1,014,804 | +0.10(+1.52%) |
Feb 22, 2010 | 6.800 | 6.830 | 6.580 | 6.600 | 272,990 | -0.20(-2.94%) |
Feb 19, 2010 | 6.910 | 6.910 | 6.750 | 6.800 | 565,523 | -0.10(-1.45%) |
Feb 18, 2010 | 7.000 | 7.030 | 6.840 | 6.900 | 334,270 | -0.10(-1.43%) |
Feb 17, 2010 | 6.880 | 7.000 | 6.830 | 7.000 | 290,303 | +0.13(+1.89%) |
Feb 16, 2010 | 6.720 | 6.870 | 6.640 | 6.870 | 373,520 | +0.12(+1.78%) |
Feb 12, 2010 | 6.490 | 6.750 | 6.750 | 6.750 | 346,700 | +0.17(+2.58%) |
Feb 11, 2010 | 6.610 | 6.650 | 6.410 | 6.580 | 299,329 | -0.03(-0.45%) |
Feb 10, 2010 | 6.390 | 6.620 | 6.250 | 6.610 | 384,826 | +0.19(+2.96%) |
Feb 09, 2010 | 6.440 | 6.480 | 6.340 | 6.420 | 407,096 | +0.07(+1.10%) |
Feb 08, 2010 | 6.460 | 6.470 | 6.270 | 6.350 | 553,717 | -0.13(-2.01%) |
Feb 05, 2010 | 6.510 | 6.620 | 6.350 | 6.480 | 532,535 | -0.04(-0.61%) |
Feb 04, 2010 | 6.920 | 6.920 | 6.515 | 6.520 | 612,480 | -0.45(-6.46%) |
Feb 03, 2010 | 6.900 | 6.980 | 6.710 | 6.970 | 462,776 | +0.05(+0.72%) |
Feb 02, 2010 | 6.880 | 6.960 | 6.750 | 6.920 | 408,867 | +0.06(+0.87%) |
Feb 01, 2010 | 7.000 | 7.000 | 6.740 | 6.860 | 597,981 | -0.13(-1.86%) |
Jan 29, 2010 | 7.120 | 7.400 | 6.950 | 6.990 | 525,175 | -0.11(-1.55%) |
Jan 28, 2010 | 7.290 | 7.330 | 7.077 | 7.100 | 364,646 | -0.26(-3.53%) |
Jan 27, 2010 | 7.070 | 7.380 | 7.070 | 7.360 | 555,335 | +0.33(+4.69%) |
Jan 26, 2010 | 7.100 | 7.160 | 6.950 | 7.030 | 557,000 | -0.11(-1.54%) |
Jan 25, 2010 | 7.420 | 7.460 | 6.990 | 7.140 | 639,339 | -0.27(-3.64%) |
Jan 22, 2010 | 7.500 | 7.600 | 7.380 | 7.410 | 408,548 | -0.12(-1.59%) |
Jan 21, 2010 | 7.650 | 7.720 | 7.400 | 7.530 | 426,117 | -0.09(-1.18%) |
Jan 20, 2010 | 7.770 | 7.820 | 7.440 | 7.620 | 785,062 | -0.23(-2.93%) |
Jan 19, 2010 | 7.890 | 7.960 | 7.780 | 7.850 | 678,018 | +0.00(+0.00%) |
Jan 15, 2010 | 8.080 | 7.850 | 7.850 | 7.850 | 588,800 | -0.16(-2.00%) |
Jan 14, 2010 | 7.730 | 8.020 | 7.730 | 8.010 | 908,646 | +0.28(+3.62%) |
Jan 13, 2010 | 7.770 | 7.860 | 7.655 | 7.730 | 436,771 | +0.01(+0.13%) |
Jan 12, 2010 | 7.790 | 7.850 | 7.640 | 7.720 | 518,200 | -0.10(-1.28%) |
Jan 11, 2010 | 7.830 | 8.010 | 7.760 | 7.820 | 387,659 | -0.01(-0.13%) |
Jan 08, 2010 | 7.830 | 7.980 | 7.750 | 7.830 | 653,874 | +0.00(+0.00%) |
Jan 07, 2010 | 7.850 | 8.080 | 7.760 | 7.830 | 531,196 | -0.01(-0.13%) |
Jan 06, 2010 | 7.840 | 8.070 | 7.830 | 7.840 | 460,311 | -0.03(-0.38%) |
Jan 05, 2010 | 8.020 | 8.190 | 7.870 | 7.870 | 437,913 | -0.14(-1.75%) |
Jan 04, 2010 | 7.970 | 8.110 | 7.890 | 8.010 | 659,993 | +0.15(+1.91%) |
Dec 31, 2009 | 7.960 | 7.860 | 7.860 | 7.860 | 416,900 | -0.06(-0.76%) |
Dec 30, 2009 | 7.900 | 7.970 | 7.860 | 7.920 | 411,213 | -0.01(-0.13%) |
Dec 29, 2009 | 8.000 | 8.010 | 7.900 | 7.930 | 224,407 | -0.07(-0.88%) |
Dec 28, 2009 | 8.000 | 8.090 | 7.950 | 8.000 | 317,904 | +0.00(+0.00%) |
Dec 24, 2009 | 8.030 | 8.090 | 7.960 | 8.000 | 112,623 | -0.03(-0.37%) |
Dec 23, 2009 | 8.110 | 8.230 | 7.980 | 8.030 | 477,214 | -0.07(-0.86%) |
Dec 22, 2009 | 8.270 | 8.270 | 8.020 | 8.100 | 367,269 | -0.08(-0.98%) |
Dec 21, 2009 | 7.970 | 8.190 | 7.900 | 8.180 | 616,096 | +0.24(+3.02%) |
Dec 18, 2009 | 8.100 | 8.110 | 7.850 | 7.940 | 820,653 | -0.05(-0.63%) |
Dec 17, 2009 | 8.230 | 8.300 | 7.990 | 7.990 | 693,807 | -0.31(-3.73%) |
Dec 16, 2009 | 8.350 | 8.355 | 8.180 | 8.300 | 698,466 | -0.02(-0.24%) |
Dec 15, 2009 | 8.480 | 8.480 | 8.260 | 8.320 | 571,719 | -0.25(-2.92%) |
Dec 14, 2009 | 8.495 | 8.960 | 8.150 | 8.570 | 2,170,126 | -0.20(-2.28%) |
Dec 11, 2009 | 9.010 | 9.100 | 8.630 | 8.770 | 782,100 | -0.06(-0.68%) |
Dec 10, 2009 | 9.120 | 9.240 | 8.634 | 8.830 | 1,793,696 | -0.06(-0.67%) |
Dec 09, 2009 | 8.170 | 9.550 | 7.910 | 8.890 | 5,293,742 | +0.72(+8.81%) |
Dec 08, 2009 | 8.930 | 8.930 | 8.150 | 8.170 | 700,396 | -0.16(-1.92%) |
Dec 07, 2009 | 8.740 | 8.740 | 8.280 | 8.330 | 957,520 | -0.13(-1.54%) |
Dec 04, 2009 | 8.140 | 8.520 | 8.080 | 8.460 | 653,426 | +0.20(+2.42%) |
Dec 03, 2009 | 8.410 | 8.550 | 8.240 | 8.260 | 491,817 | -0.10(-1.20%) |
Dec 02, 2009 | 8.070 | 8.360 | 8.070 | 8.360 | 558,735 | +0.30(+3.72%) |
Dec 01, 2009 | 7.960 | 8.150 | 7.691 | 8.060 | 2,005,978 | +0.18(+2.28%) |
Nov 30, 2009 | 8.010 | 8.150 | 7.500 | 7.880 | 1,216,217 | -0.27(-3.31%) |
Nov 27, 2009 | 8.070 | 8.280 | 8.000 | 8.150 | 244,054 | -0.18(-2.16%) |
Nov 25, 2009 | 8.390 | 8.499 | 8.290 | 8.330 | 252,534 | -0.05(-0.60%) |
Nov 24, 2009 | 8.670 | 8.800 | 8.320 | 8.380 | 571,765 | -0.22(-2.56%) |
Nov 23, 2009 | 8.590 | 8.820 | 8.410 | 8.600 | 595,885 | +0.25(+2.99%) |
Nov 20, 2009 | 8.020 | 8.490 | 8.020 | 8.350 | 562,242 | +0.31(+3.86%) |
Nov 19, 2009 | 8.370 | 8.380 | 7.950 | 8.040 | 598,306 | -0.36(-4.29%) |
Nov 18, 2009 | 8.610 | 8.800 | 8.240 | 8.400 | 371,168 | -0.18(-2.10%) |
Nov 17, 2009 | 8.690 | 8.828 | 8.460 | 8.580 | 660,695 | -0.10(-1.15%) |
Nov 16, 2009 | 8.380 | 8.920 | 8.300 | 8.680 | 1,122,412 | +0.40(+4.83%) |
Nov 13, 2009 | 7.860 | 8.290 | 7.820 | 8.280 | 526,974 | +0.40(+5.08%) |
Nov 12, 2009 | 8.010 | 8.080 | 7.850 | 7.880 | 270,560 | -0.10(-1.25%) |
Nov 11, 2009 | 8.000 | 8.030 | 7.820 | 7.980 | 351,131 | +0.08(+1.01%) |
Nov 10, 2009 | 7.940 | 8.290 | 7.820 | 7.900 | 565,870 | -0.04(-0.50%) |
Nov 09, 2009 | 8.220 | 8.490 | 7.890 | 7.940 | 830,773 | -0.05(-0.63%) |
Nov 06, 2009 | 7.250 | 8.090 | 7.250 | 7.990 | 918,378 | +0.60(+8.12%) |
Nov 05, 2009 | 7.390 | 7.590 | 7.230 | 7.390 | 1,238,068 | +0.67(+9.97%) |
Nov 04, 2009 | 6.860 | 7.020 | 6.640 | 6.720 | 427,904 | -0.09(-1.32%) |
Nov 03, 2009 | 6.790 | 6.840 | 6.610 | 6.810 | 293,130 | -0.01(-0.15%) |
Nov 02, 2009 | 6.700 | 6.870 | 6.560 | 6.820 | 343,347 | +0.13(+1.94%) |
Oct 30, 2009 | 7.350 | 7.500 | 6.440 | 6.690 | 1,406,692 | -0.86(-11.39%) |
Oct 29, 2009 | 7.450 | 7.600 | 7.350 | 7.550 | 355,529 | +0.14(+1.89%) |
Oct 28, 2009 | 7.570 | 7.630 | 7.330 | 7.410 | 276,819 | -0.19(-2.50%) |
Oct 27, 2009 | 7.680 | 7.800 | 7.550 | 7.600 | 232,409 | -0.08(-1.04%) |
Oct 26, 2009 | 7.680 | 7.880 | 7.630 | 7.680 | 301,295 | -0.03(-0.39%) |
Oct 23, 2009 | 7.690 | 7.940 | 7.610 | 7.710 | 248,452 | -0.19(-2.41%) |
Oct 22, 2009 | 7.670 | 7.940 | 7.610 | 7.900 | 297,329 | +0.22(+2.86%) |
Oct 21, 2009 | 7.620 | 7.990 | 7.620 | 7.680 | 411,940 | +0.06(+0.79%) |
Oct 20, 2009 | 7.720 | 8.020 | 7.600 | 7.620 | 380,003 | -0.40(-4.99%) |
Oct 19, 2009 | 7.990 | 8.110 | 7.960 | 8.020 | 260,188 | +0.01(+0.12%) |
Oct 16, 2009 | 8.000 | 8.090 | 7.820 | 8.010 | 337,782 | -0.01(-0.12%) |
Oct 15, 2009 | 7.770 | 8.020 | 7.700 | 8.020 | 302,604 | +0.22(+2.82%) |
Oct 14, 2009 | 7.780 | 7.920 | 7.680 | 7.800 | 219,928 | +0.14(+1.83%) |
Oct 13, 2009 | 7.770 | 7.944 | 7.520 | 7.660 | 285,991 | -0.09(-1.16%) |
Oct 12, 2009 | 7.930 | 7.990 | 7.740 | 7.750 | 236,131 | -0.20(-2.52%) |
Oct 09, 2009 | 8.000 | 8.000 | 7.780 | 7.950 | 191,386 | -0.07(-0.87%) |
Oct 08, 2009 | 7.980 | 8.070 | 7.840 | 8.020 | 545,569 | +0.35(+4.56%) |
Oct 07, 2009 | 7.570 | 7.730 | 7.510 | 7.670 | 166,544 | +0.11(+1.46%) |
Oct 06, 2009 | 7.370 | 7.645 | 7.300 | 7.560 | 242,127 | +0.20(+2.72%) |
Oct 05, 2009 | 7.470 | 7.630 | 7.320 | 7.360 | 204,298 | -0.11(-1.47%) |
Oct 02, 2009 | 7.510 | 7.660 | 7.450 | 7.470 | 262,062 | -0.10(-1.32%) |
Oct 01, 2009 | 8.070 | 8.190 | 7.540 | 7.570 | 367,174 | -0.54(-6.66%) |
Sep 30, 2009 | 8.430 | 8.480 | 8.069 | 8.110 | 991,632 | -0.29(-3.45%) |
Sep 29, 2009 | 8.290 | 8.500 | 8.100 | 8.400 | 325,361 | +0.14(+1.69%) |
Sep 28, 2009 | 8.140 | 8.350 | 8.050 | 8.260 | 164,502 | +0.14(+1.72%) |
Sep 25, 2009 | 8.000 | 8.310 | 7.990 | 8.120 | 165,418 | +0.07(+0.87%) |
Sep 24, 2009 | 8.440 | 8.440 | 7.890 | 8.050 | 314,383 | -0.36(-4.28%) |
Sep 23, 2009 | 8.580 | 8.600 | 8.210 | 8.410 | 407,470 | -0.12(-1.41%) |
Sep 22, 2009 | 8.490 | 8.630 | 8.250 | 8.530 | 400,814 | +0.14(+1.67%) |
Sep 21, 2009 | 8.300 | 8.500 | 8.300 | 8.390 | 221,431 | +0.11(+1.33%) |
Sep 18, 2009 | 8.250 | 8.400 | 8.200 | 8.280 | 301,701 | +0.04(+0.49%) |
Sep 17, 2009 | 8.250 | 8.560 | 8.190 | 8.240 | 383,794 | +0.28(+3.52%) |
Sep 16, 2009 | 7.830 | 8.050 | 7.820 | 7.960 | 242,313 | +0.13(+1.66%) |
Sep 15, 2009 | 7.900 | 7.990 | 7.750 | 7.830 | 173,417 | -0.06(-0.76%) |
Sep 14, 2009 | 7.820 | 7.940 | 7.800 | 7.890 | 223,449 | -0.02(-0.25%) |
Sep 11, 2009 | 8.150 | 8.170 | 7.880 | 7.910 | 206,437 | -0.22(-2.71%) |
Sep 10, 2009 | 7.730 | 8.180 | 7.600 | 8.130 | 597,124 | +0.41(+5.31%) |
Sep 09, 2009 | 7.470 | 7.730 | 7.340 | 7.720 | 353,875 | +0.28(+3.76%) |
Sep 08, 2009 | 7.650 | 7.650 | 7.360 | 7.440 | 243,967 | -0.12(-1.59%) |
Sep 04, 2009 | 7.350 | 7.560 | 7.200 | 7.560 | 507,989 | +0.21(+2.86%) |
Sep 03, 2009 | 7.350 | 7.442 | 7.230 | 7.350 | 154,435 | -0.02(-0.27%) |
Sep 02, 2009 | 7.350 | 7.460 | 7.200 | 7.370 | 758,771 | +0.01(+0.14%) |
Sep 01, 2009 | 7.320 | 7.730 | 7.320 | 7.360 | 499,063 | +0.07(+0.96%) |
Aug 31, 2009 | 7.210 | 7.290 | 7.050 | 7.290 | 398,283 | +0.04(+0.55%) |
Aug 28, 2009 | 7.490 | 7.490 | 7.160 | 7.250 | 176,632 | -0.19(-2.55%) |
Aug 27, 2009 | 7.520 | 7.520 | 7.250 | 7.440 | 188,838 | -0.03(-0.40%) |
Aug 26, 2009 | 7.550 | 7.620 | 7.400 | 7.470 | 196,930 | -0.11(-1.45%) |
Aug 25, 2009 | 7.560 | 7.730 | 7.470 | 7.580 | 218,025 | +0.08(+1.07%) |
Aug 24, 2009 | 7.520 | 7.590 | 7.310 | 7.500 | 290,284 | -0.01(-0.13%) |
Aug 21, 2009 | 7.560 | 7.570 | 7.290 | 7.510 | 422,849 | +0.02(+0.27%) |
Aug 20, 2009 | 7.290 | 7.650 | 7.290 | 7.490 | 390,851 | +0.14(+1.90%) |
Aug 19, 2009 | 7.140 | 7.350 | 7.100 | 7.350 | 326,303 | +0.14(+1.94%) |
Aug 18, 2009 | 7.160 | 7.470 | 7.110 | 7.210 | 353,136 | +0.07(+0.98%) |
Aug 17, 2009 | 7.060 | 7.160 | 6.880 | 7.140 | 327,511 | -0.05(-0.70%) |
Aug 14, 2009 | 7.340 | 7.350 | 7.050 | 7.190 | 309,783 | -0.14(-1.91%) |
Aug 13, 2009 | 7.370 | 7.620 | 7.300 | 7.330 | 255,965 | -0.03(-0.41%) |
Aug 12, 2009 | 7.220 | 7.680 | 7.220 | 7.360 | 341,044 | +0.18(+2.51%) |
Aug 11, 2009 | 7.430 | 7.430 | 7.160 | 7.180 | 443,658 | -0.23(-3.10%) |
Aug 10, 2009 | 7.490 | 7.500 | 7.130 | 7.410 | 558,902 | -0.08(-1.07%) |
Aug 07, 2009 | 8.010 | 8.090 | 7.430 | 7.490 | 612,255 | -0.42(-5.31%) |
Aug 06, 2009 | 8.230 | 8.270 | 7.890 | 7.910 | 419,816 | -0.28(-3.42%) |
Aug 05, 2009 | 8.420 | 8.440 | 8.020 | 8.190 | 469,991 | -0.25(-2.96%) |
Aug 04, 2009 | 8.670 | 8.700 | 8.335 | 8.440 | 677,042 | -0.30(-3.43%) |
Aug 03, 2009 | 8.940 | 9.380 | 8.600 | 8.740 | 436,688 | +0.05(+0.58%) |
Jul 31, 2009 | 9.450 | 9.450 | 8.610 | 8.690 | 953,323 | -0.91(-9.48%) |
Jul 30, 2009 | 9.920 | 10.13 | 9.560 | 9.600 | 570,607 | -0.21(-2.14%) |
Jul 29, 2009 | 9.770 | 9.880 | 9.650 | 9.810 | 319,075 | -0.07(-0.71%) |
Jul 28, 2009 | 9.880 | 10.00 | 9.730 | 9.880 | 416,577 | -0.11(-1.10%) |
Jul 27, 2009 | 9.860 | 10.01 | 9.730 | 9.990 | 377,077 | +0.11(+1.11%) |
Jul 24, 2009 | 9.390 | 9.880 | 9.270 | 9.880 | 464,677 | +0.45(+4.77%) |
Jul 23, 2009 | 9.140 | 9.470 | 8.920 | 9.430 | 616,198 | +0.41(+4.55%) |
Jul 22, 2009 | 9.000 | 9.200 | 8.850 | 9.020 | 218,190 | -0.02(-0.22%) |
Jul 21, 2009 | 8.920 | 9.042 | 8.610 | 9.040 | 550,994 | +0.18(+2.03%) |
Jul 20, 2009 | 8.750 | 8.870 | 8.620 | 8.860 | 547,273 | +0.17(+1.96%) |
Jul 17, 2009 | 8.740 | 8.750 | 8.600 | 8.690 | 293,146 | -0.02(-0.23%) |
Jul 16, 2009 | 8.690 | 8.790 | 8.580 | 8.710 | 209,036 | -0.01(-0.11%) |
Jul 15, 2009 | 8.700 | 8.730 | 8.570 | 8.720 | 381,719 | +0.12(+1.40%) |
Jul 14, 2009 | 8.510 | 8.650 | 8.500 | 8.600 | 367,639 | +0.06(+0.70%) |
Jul 13, 2009 | 8.495 | 8.590 | 8.340 | 8.540 | 696,415 | -0.39(-4.37%) |
Jul 10, 2009 | 8.870 | 8.990 | 8.720 | 8.930 | 266,231 | -0.02(-0.22%) |
Jul 09, 2009 | 8.970 | 9.000 | 8.700 | 8.950 | 390,893 | +0.05(+0.56%) |
Jul 08, 2009 | 8.970 | 9.046 | 8.665 | 8.900 | 564,275 | +0.01(+0.11%) |
Jul 07, 2009 | 8.770 | 9.020 | 8.700 | 8.890 | 570,877 | +0.17(+1.95%) |
Jul 06, 2009 | 8.630 | 8.730 | 8.530 | 8.720 | 338,782 | +0.01(+0.11%) |
Jul 02, 2009 | 8.600 | 8.800 | 8.490 | 8.710 | 401,981 | -0.02(-0.23%) |
Jul 01, 2009 | 8.670 | 8.850 | 8.460 | 8.730 | 350,091 | +0.11(+1.28%) |
Jun 30, 2009 | 8.380 | 8.700 | 8.000 | 8.620 | 716,006 | +0.22(+2.62%) |
Jun 29, 2009 | 8.610 | 8.830 | 8.320 | 8.400 | 425,312 | -0.25(-2.89%) |
Jun 26, 2009 | 8.240 | 8.650 | 7.980 | 8.650 | 1,118,586 | +0.45(+5.49%) |
Jun 25, 2009 | 7.840 | 8.230 | 7.420 | 8.200 | 498,355 | +0.71(+9.48%) |
Jun 24, 2009 | 7.600 | 7.690 | 7.400 | 7.490 | 286,947 | -0.02(-0.27%) |
Jun 23, 2009 | 7.500 | 7.590 | 7.380 | 7.510 | 217,739 | +0.05(+0.67%) |
Jun 22, 2009 | 7.480 | 7.540 | 7.200 | 7.460 | 424,176 | -0.11(-1.45%) |
Jun 19, 2009 | 7.200 | 7.590 | 7.120 | 7.570 | 812,051 | +0.47(+6.62%) |
Jun 18, 2009 | 7.040 | 7.140 | 6.970 | 7.100 | 1,499,037 | -0.72(-9.21%) |
Jun 17, 2009 | 7.500 | 7.990 | 7.380 | 7.820 | 286,180 | +0.27(+3.58%) |
Jun 16, 2009 | 7.940 | 7.960 | 7.550 | 7.550 | 478,918 | -0.34(-4.31%) |
Jun 15, 2009 | 8.260 | 8.290 | 7.630 | 7.890 | 724,669 | -0.38(-4.59%) |
Jun 12, 2009 | 8.250 | 8.290 | 8.050 | 8.270 | 374,765 | +0.02(+0.24%) |
Jun 11, 2009 | 8.100 | 8.380 | 8.100 | 8.250 | 443,477 | +0.11(+1.35%) |
Jun 10, 2009 | 8.100 | 8.180 | 7.800 | 8.140 | 463,994 | +0.03(+0.37%) |
Jun 09, 2009 | 8.150 | 8.210 | 8.060 | 8.110 | 220,989 | -0.04(-0.49%) |
Jun 08, 2009 | 8.180 | 8.460 | 7.960 | 8.150 | 344,324 | -0.24(-2.86%) |
Jun 05, 2009 | 8.380 | 8.480 | 8.130 | 8.390 | 502,818 | -0.01(-0.12%) |
Jun 04, 2009 | 8.400 | 8.490 | 8.284 | 8.400 | 406,857 | +0.00(+0.00%) |
Jun 03, 2009 | 8.060 | 8.450 | 8.020 | 8.400 | 611,717 | +0.29(+3.58%) |
Jun 02, 2009 | 8.030 | 8.490 | 7.950 | 8.110 | 1,150,587 | +0.06(+0.75%) |
Jun 01, 2009 | 8.400 | 8.500 | 7.900 | 8.050 | 755,132 | -0.24(-2.90%) |
May 29, 2009 | 7.590 | 8.290 | 7.410 | 8.290 | 1,189,237 | +0.70(+9.22%) |
May 28, 2009 | 7.650 | 7.800 | 7.300 | 7.590 | 310,266 | -0.06(-0.78%) |
May 27, 2009 | 7.780 | 7.870 | 7.610 | 7.650 | 288,300 | -0.15(-1.92%) |
May 26, 2009 | 7.510 | 7.800 | 7.350 | 7.800 | 365,466 | +0.30(+4.00%) |
May 22, 2009 | 7.520 | 7.880 | 7.390 | 7.500 | 290,004 | +0.01(+0.13%) |
May 21, 2009 | 7.540 | 7.665 | 7.240 | 7.490 | 312,800 | -0.03(-0.40%) |
May 20, 2009 | 7.200 | 7.750 | 7.200 | 7.520 | 361,186 | +0.17(+2.31%) |
May 19, 2009 | 7.380 | 7.440 | 7.100 | 7.350 | 168,849 | -0.03(-0.41%) |
May 18, 2009 | 7.160 | 7.420 | 7.120 | 7.380 | 177,145 | +0.34(+4.83%) |
May 15, 2009 | 7.350 | 7.490 | 6.800 | 7.040 | 510,266 | -0.42(-5.63%) |
May 14, 2009 | 7.190 | 7.550 | 6.970 | 7.460 | 377,942 | +0.33(+4.63%) |
May 13, 2009 | 7.380 | 7.500 | 7.110 | 7.130 | 273,203 | -0.28(-3.78%) |
May 12, 2009 | 6.860 | 7.470 | 6.850 | 7.410 | 457,376 | +0.55(+8.02%) |
May 11, 2009 | 6.610 | 6.920 | 6.560 | 6.860 | 242,955 | +0.11(+1.63%) |
May 08, 2009 | 6.650 | 6.780 | 6.490 | 6.750 | 235,198 | +0.18(+2.74%) |
May 07, 2009 | 6.860 | 6.970 | 6.520 | 6.570 | 260,453 | -0.21(-3.10%) |
May 06, 2009 | 7.040 | 7.100 | 6.590 | 6.780 | 418,638 | -0.25(-3.56%) |
May 05, 2009 | 7.050 | 7.120 | 6.810 | 7.030 | 312,930 | -0.09(-1.26%) |
May 04, 2009 | 6.960 | 7.230 | 6.760 | 7.120 | 252,011 | +0.41(+6.11%) |