Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.246 | 8.258 | 8.069 | 8.091 | 479,299 | -0.13(-1.62%) |
Apr 29, 2010 | 8.185 | 8.258 | 8.164 | 8.224 | 250,672 | +0.10(+1.22%) |
Apr 28, 2010 | 8.190 | 8.220 | 8.091 | 8.125 | 230,747 | -0.03(-0.42%) |
Apr 27, 2010 | 8.301 | 8.336 | 8.138 | 8.160 | 424,011 | -0.18(-2.22%) |
Apr 26, 2010 | 8.323 | 8.387 | 8.314 | 8.344 | 228,353 | +0.01(+0.10%) |
Apr 23, 2010 | 8.362 | 8.383 | 8.289 | 8.336 | 347,687 | -0.03(-0.31%) |
Apr 22, 2010 | 8.443 | 8.452 | 8.344 | 8.362 | 285,517 | -0.12(-1.42%) |
Apr 21, 2010 | 8.499 | 8.517 | 8.362 | 8.482 | 1,834 | +0.00(+0.00%) |
Apr 20, 2010 | 8.353 | 8.521 | 8.353 | 8.482 | 167,238 | +0.12(+1.44%) |
Apr 19, 2010 | 8.241 | 8.362 | 8.237 | 8.362 | 168,522 | +0.08(+0.93%) |
Apr 16, 2010 | 8.474 | 8.474 | 8.284 | 8.284 | 259,806 | -0.20(-2.38%) |
Apr 15, 2010 | 8.439 | 8.529 | 8.439 | 8.486 | 228,318 | +0.01(+0.10%) |
Apr 14, 2010 | 8.474 | 8.508 | 8.426 | 8.478 | 153,214 | +0.01(+0.10%) |
Apr 13, 2010 | 8.439 | 8.508 | 8.379 | 8.469 | 336,509 | +0.07(+0.80%) |
Apr 12, 2010 | 8.428 | 8.479 | 8.402 | 8.402 | 282,815 | -0.05(-0.56%) |
Apr 09, 2010 | 8.569 | 8.569 | 8.321 | 8.449 | 617,010 | +0.09(+1.07%) |
Apr 08, 2010 | 8.283 | 8.411 | 8.180 | 8.359 | 566,672 | +0.04(+0.46%) |
Apr 07, 2010 | 8.462 | 8.487 | 8.291 | 8.321 | 248,362 | -0.18(-2.16%) |
Apr 06, 2010 | 8.466 | 8.552 | 8.466 | 8.505 | 188,815 | -0.02(-0.25%) |
Apr 05, 2010 | 8.530 | 8.564 | 8.505 | 8.526 | 153,828 | -0.01(-0.15%) |
Apr 01, 2010 | 8.500 | 8.539 | 8.539 | 8.539 | 162,787 | +0.06(+0.65%) |
Mar 31, 2010 | 8.470 | 8.534 | 8.411 | 8.483 | 275,968 | +0.01(+0.10%) |
Mar 30, 2010 | 8.398 | 8.543 | 8.398 | 8.475 | 179,549 | +0.05(+0.61%) |
Mar 29, 2010 | 8.381 | 8.441 | 8.376 | 8.423 | 139,144 | +0.06(+0.71%) |
Mar 26, 2010 | 8.419 | 8.419 | 8.308 | 8.364 | 181,462 | -0.02(-0.20%) |
Mar 25, 2010 | 8.389 | 8.445 | 8.359 | 8.381 | 171,660 | +0.04(+0.46%) |
Mar 24, 2010 | 8.415 | 8.415 | 8.312 | 8.342 | 222,946 | -0.10(-1.16%) |
Mar 23, 2010 | 8.432 | 8.462 | 8.338 | 8.441 | 199,863 | +0.05(+0.56%) |
Mar 22, 2010 | 8.325 | 8.411 | 8.325 | 8.394 | 293,589 | -0.02(-0.20%) |
Mar 19, 2010 | 8.496 | 8.539 | 8.368 | 8.411 | 177,476 | -0.10(-1.20%) |
Mar 18, 2010 | 8.658 | 8.663 | 8.423 | 8.513 | 345,014 | -0.12(-1.38%) |
Mar 17, 2010 | 8.667 | 8.688 | 8.616 | 8.633 | 164,532 | -0.03(-0.30%) |
Mar 16, 2010 | 8.603 | 8.671 | 8.581 | 8.658 | 131,722 | +0.04(+0.45%) |
Mar 15, 2010 | 8.552 | 8.628 | 8.552 | 8.620 | 127,621 | +0.00(+0.00%) |
Mar 12, 2010 | 8.530 | 8.645 | 8.530 | 8.620 | 308,020 | +0.15(+1.76%) |
Mar 11, 2010 | 8.394 | 8.509 | 8.394 | 8.470 | 223,469 | +0.07(+0.89%) |
Mar 10, 2010 | 8.417 | 8.468 | 8.362 | 8.396 | 258,898 | -0.02(-0.25%) |
Mar 09, 2010 | 8.434 | 8.468 | 8.387 | 8.417 | 269,306 | -0.04(-0.45%) |
Mar 08, 2010 | 8.519 | 8.603 | 8.455 | 8.455 | 298,087 | -0.08(-0.94%) |
Mar 05, 2010 | 8.481 | 8.557 | 8.442 | 8.536 | 171,100 | +0.14(+1.72%) |
Mar 04, 2010 | 8.493 | 8.534 | 8.303 | 8.392 | 404,237 | -0.03(-0.40%) |
Mar 03, 2010 | 8.332 | 8.459 | 8.311 | 8.425 | 375,748 | +0.16(+1.90%) |
Mar 02, 2010 | 8.175 | 8.277 | 8.163 | 8.269 | 309,396 | +0.14(+1.77%) |
Mar 01, 2010 | 8.052 | 8.158 | 8.052 | 8.125 | 371,940 | +0.11(+1.43%) |
Feb 26, 2010 | 7.908 | 8.044 | 7.887 | 8.010 | 386,767 | +0.07(+0.91%) |
Feb 25, 2010 | 7.883 | 7.942 | 7.777 | 7.938 | 372,506 | -0.06(-0.69%) |
Feb 24, 2010 | 7.985 | 8.052 | 7.947 | 7.993 | 269,192 | +0.00(+0.00%) |
Feb 23, 2010 | 8.133 | 8.163 | 7.985 | 7.993 | 238,783 | -0.12(-1.51%) |
Feb 22, 2010 | 8.209 | 8.222 | 8.103 | 8.116 | 261,932 | -0.09(-1.08%) |
Feb 19, 2010 | 8.057 | 8.205 | 8.057 | 8.205 | 238,200 | +0.10(+1.20%) |
Feb 18, 2010 | 8.048 | 8.171 | 8.010 | 8.108 | 355,768 | +0.08(+0.95%) |
Feb 17, 2010 | 7.930 | 8.146 | 7.930 | 8.031 | 439,529 | +0.10(+1.23%) |
Feb 16, 2010 | 7.811 | 7.980 | 7.811 | 7.934 | 408,534 | +0.16(+2.07%) |
Feb 12, 2010 | 7.963 | 7.773 | 7.773 | 7.773 | 614,891 | -0.20(-2.55%) |
Feb 11, 2010 | 7.925 | 8.023 | 7.862 | 7.976 | 281,884 | +0.06(+0.75%) |
Feb 10, 2010 | 7.858 | 7.925 | 7.735 | 7.917 | 364,019 | +0.06(+0.73%) |
Feb 09, 2010 | 7.746 | 7.902 | 7.738 | 7.860 | 469,680 | +0.20(+2.58%) |
Feb 08, 2010 | 7.775 | 7.775 | 7.645 | 7.662 | 315,021 | -0.08(-1.03%) |
Feb 05, 2010 | 7.573 | 7.763 | 7.531 | 7.742 | 756,493 | +0.14(+1.83%) |
Feb 04, 2010 | 7.843 | 7.860 | 7.603 | 7.603 | 491,732 | -0.29(-3.63%) |
Feb 03, 2010 | 8.061 | 8.061 | 7.881 | 7.889 | 432,087 | -0.16(-2.04%) |
Feb 02, 2010 | 7.923 | 8.078 | 7.889 | 8.053 | 362,936 | +0.13(+1.59%) |
Feb 01, 2010 | 7.851 | 7.948 | 7.793 | 7.927 | 281,509 | +0.09(+1.18%) |
Jan 29, 2010 | 7.872 | 7.910 | 7.771 | 7.834 | 415,027 | -0.03(-0.43%) |
Jan 28, 2010 | 7.998 | 8.045 | 7.847 | 7.868 | 615,198 | -0.04(-0.53%) |
Jan 27, 2010 | 7.923 | 7.927 | 7.843 | 7.910 | 359,062 | -0.03(-0.42%) |
Jan 26, 2010 | 8.040 | 8.040 | 7.914 | 7.944 | 459,351 | -0.14(-1.72%) |
Jan 25, 2010 | 8.087 | 8.133 | 7.982 | 8.083 | 667,990 | +0.04(+0.52%) |
Jan 22, 2010 | 8.053 | 8.150 | 8.036 | 8.040 | 616,986 | -0.11(-1.34%) |
Jan 21, 2010 | 8.217 | 8.284 | 8.141 | 8.150 | 556,811 | -0.08(-0.92%) |
Jan 20, 2010 | 8.205 | 8.272 | 8.167 | 8.226 | 646,134 | -0.10(-1.21%) |
Jan 19, 2010 | 8.356 | 8.377 | 8.306 | 8.327 | 823,811 | +0.04(+0.51%) |
Jan 15, 2010 | 8.419 | 8.284 | 8.284 | 8.284 | 520,742 | -0.17(-1.99%) |
Jan 14, 2010 | 8.520 | 8.545 | 8.419 | 8.453 | 680,028 | -0.04(-0.45%) |
Jan 13, 2010 | 8.461 | 8.507 | 8.373 | 8.491 | 933,640 | +0.11(+1.29%) |
Jan 12, 2010 | 8.520 | 8.520 | 8.278 | 8.382 | 1,074,529 | -0.13(-1.52%) |
Jan 11, 2010 | 8.428 | 8.558 | 8.416 | 8.512 | 464,098 | +0.09(+1.09%) |
Jan 08, 2010 | 8.424 | 8.495 | 8.336 | 8.420 | 498,203 | +0.02(+0.20%) |
Jan 07, 2010 | 8.278 | 8.474 | 8.244 | 8.403 | 999,968 | +0.11(+1.36%) |
Jan 06, 2010 | 8.412 | 8.437 | 8.269 | 8.290 | 1,743,299 | -0.09(-1.05%) |
Jan 05, 2010 | 8.608 | 8.675 | 8.361 | 8.378 | 1,110,732 | -0.25(-2.95%) |
Jan 04, 2010 | 8.671 | 8.712 | 8.583 | 8.633 | 447,382 | +0.04(+0.44%) |
Dec 31, 2009 | 8.491 | 8.595 | 8.595 | 8.595 | 201,981 | +0.14(+1.63%) |
Dec 30, 2009 | 8.457 | 8.487 | 8.428 | 8.457 | 878,496 | -0.06(-0.74%) |
Dec 29, 2009 | 8.629 | 8.700 | 8.503 | 8.520 | 1,481,567 | -0.12(-1.40%) |
Dec 28, 2009 | 8.620 | 8.654 | 8.591 | 8.641 | 122,598 | +0.08(+0.88%) |
Dec 24, 2009 | 8.537 | 8.662 | 8.537 | 8.566 | 352,350 | +0.03(+0.29%) |
Dec 23, 2009 | 8.562 | 8.616 | 8.529 | 8.541 | 291,775 | +0.01(+0.10%) |
Dec 22, 2009 | 8.637 | 8.658 | 8.487 | 8.533 | 310,231 | -0.05(-0.58%) |
Dec 21, 2009 | 8.637 | 8.721 | 8.545 | 8.583 | 545,810 | +0.00(+0.00%) |
Dec 18, 2009 | 8.453 | 8.633 | 8.286 | 8.583 | 658,403 | +0.21(+2.50%) |
Dec 17, 2009 | 8.696 | 8.696 | 8.299 | 8.374 | 569,878 | -0.05(-0.55%) |
Dec 16, 2009 | 8.399 | 8.574 | 8.391 | 8.420 | 402,743 | -0.00(-0.05%) |
Dec 15, 2009 | 8.508 | 8.512 | 8.382 | 8.424 | 648,914 | -0.13(-1.47%) |
Dec 14, 2009 | 8.595 | 8.595 | 8.490 | 8.549 | 354,502 | -0.05(-0.53%) |
Dec 11, 2009 | 8.679 | 8.717 | 8.508 | 8.595 | 586,702 | -0.14(-1.63%) |
Dec 10, 2009 | 8.646 | 8.750 | 8.616 | 8.737 | 404,229 | +0.13(+1.50%) |
Dec 09, 2009 | 8.591 | 8.612 | 8.478 | 8.608 | 407,562 | +0.05(+0.64%) |
Dec 08, 2009 | 8.549 | 8.625 | 8.445 | 8.554 | 524,820 | -0.09(-1.06%) |
Dec 07, 2009 | 8.420 | 8.658 | 8.324 | 8.646 | 437,922 | +0.24(+2.88%) |
Dec 04, 2009 | 8.420 | 8.483 | 8.303 | 8.403 | 438,140 | +0.07(+0.85%) |
Dec 03, 2009 | 8.299 | 8.416 | 8.240 | 8.332 | 371,696 | +0.00(+0.05%) |
Dec 02, 2009 | 8.299 | 8.378 | 8.244 | 8.328 | 482,494 | +0.06(+0.71%) |
Dec 01, 2009 | 8.090 | 8.282 | 8.090 | 8.269 | 576,019 | +0.20(+2.43%) |
Nov 30, 2009 | 8.052 | 8.111 | 8.015 | 8.073 | 746,188 | +0.03(+0.31%) |
Nov 27, 2009 | 7.935 | 8.098 | 7.785 | 8.048 | 297,064 | -0.02(-0.26%) |
Nov 25, 2009 | 7.985 | 8.086 | 7.960 | 8.069 | 305,499 | +0.17(+2.12%) |
Nov 24, 2009 | 7.860 | 7.939 | 7.789 | 7.902 | 328,258 | +0.06(+0.80%) |
Nov 23, 2009 | 7.914 | 7.969 | 7.827 | 7.839 | 279,699 | +0.06(+0.75%) |
Nov 20, 2009 | 7.806 | 7.806 | 7.647 | 7.781 | 254,810 | -0.06(-0.75%) |
Nov 19, 2009 | 7.889 | 7.889 | 7.776 | 7.839 | 210,877 | -0.07(-0.90%) |
Nov 18, 2009 | 7.973 | 8.031 | 7.872 | 7.910 | 221,919 | -0.03(-0.32%) |
Nov 17, 2009 | 7.843 | 7.944 | 7.806 | 7.935 | 427,292 | +0.04(+0.48%) |
Nov 16, 2009 | 7.918 | 7.952 | 7.847 | 7.898 | 404,758 | +0.05(+0.69%) |
Nov 13, 2009 | 7.801 | 7.881 | 7.772 | 7.843 | 430,956 | +0.04(+0.48%) |
Nov 12, 2009 | 7.952 | 7.969 | 7.768 | 7.806 | 397,138 | -0.18(-2.20%) |
Nov 11, 2009 | 7.985 | 8.040 | 7.939 | 7.981 | 2,168,464 | +0.05(+0.69%) |
Nov 10, 2009 | 7.831 | 7.935 | 7.789 | 7.927 | 4,166,471 | +0.08(+0.96%) |
Nov 09, 2009 | 7.889 | 7.985 | 7.781 | 7.852 | 1,983,191 | +0.15(+1.95%) |
Nov 06, 2009 | 7.559 | 7.730 | 7.492 | 7.701 | 831,184 | +0.07(+0.88%) |
Nov 05, 2009 | 7.547 | 7.689 | 7.547 | 7.634 | 1,408,234 | +0.10(+1.27%) |
Nov 04, 2009 | 7.526 | 7.714 | 7.526 | 7.538 | 726,727 | +0.02(+0.22%) |
Nov 03, 2009 | 7.488 | 7.555 | 7.450 | 7.521 | 974,576 | +0.00(+0.06%) |
Nov 02, 2009 | 7.438 | 7.563 | 7.384 | 7.517 | 672,403 | +0.10(+1.35%) |
Oct 30, 2009 | 7.521 | 7.584 | 7.409 | 7.417 | 1,189,984 | -0.14(-1.88%) |
Oct 29, 2009 | 7.542 | 7.584 | 7.492 | 7.559 | 958,530 | +0.07(+0.95%) |
Oct 28, 2009 | 7.580 | 7.647 | 7.467 | 7.488 | 1,209,722 | -0.15(-1.92%) |
Oct 27, 2009 | 7.714 | 7.714 | 7.613 | 7.634 | 1,548,463 | -0.04(-0.49%) |
Oct 26, 2009 | 7.898 | 7.944 | 7.626 | 7.672 | 1,205,403 | -0.26(-3.27%) |
Oct 23, 2009 | 7.931 | 7.932 | 7.864 | 7.931 | 508,924 | -0.25(-3.06%) |
Oct 22, 2009 | 8.023 | 8.232 | 7.964 | 8.182 | 740,897 | +0.16(+1.98%) |
Oct 21, 2009 | 7.969 | 8.219 | 7.969 | 8.023 | 612,624 | +0.02(+0.21%) |
Oct 20, 2009 | 7.931 | 8.044 | 7.931 | 8.006 | 809,504 | +0.00(+0.00%) |
Oct 19, 2009 | 8.061 | 8.090 | 7.973 | 8.006 | 357,007 | +0.00(+0.00%) |
Oct 16, 2009 | 8.102 | 8.102 | 7.839 | 8.006 | 481,820 | +0.05(+0.58%) |
Oct 15, 2009 | 7.994 | 8.081 | 7.948 | 7.960 | 563,479 | -0.10(-1.19%) |
Oct 14, 2009 | 8.115 | 8.132 | 7.994 | 8.056 | 552,607 | +0.06(+0.73%) |
Oct 13, 2009 | 7.956 | 8.066 | 7.902 | 7.998 | 618,681 | -0.03(-0.31%) |
Oct 12, 2009 | 8.044 | 8.094 | 7.994 | 8.023 | 206,710 | +0.01(+0.16%) |
Oct 09, 2009 | 7.952 | 8.044 | 7.952 | 8.010 | 517,736 | +0.06(+0.74%) |
Oct 08, 2009 | 7.952 | 7.981 | 7.856 | 7.952 | 1,116,672 | +0.04(+0.53%) |
Oct 07, 2009 | 7.772 | 7.956 | 7.685 | 7.910 | 642,089 | +0.13(+1.72%) |
Oct 06, 2009 | 7.647 | 7.827 | 7.634 | 7.776 | 732,210 | +0.21(+2.76%) |
Oct 05, 2009 | 7.417 | 7.626 | 7.379 | 7.567 | 451,812 | +0.19(+2.61%) |
Oct 02, 2009 | 7.317 | 7.430 | 7.258 | 7.375 | 503,391 | +0.04(+0.57%) |
Oct 01, 2009 | 7.555 | 7.563 | 7.329 | 7.333 | 426,835 | -0.19(-2.55%) |
Sep 30, 2009 | 7.517 | 7.576 | 7.409 | 7.526 | 580,705 | +0.08(+1.07%) |
Sep 29, 2009 | 7.392 | 7.530 | 7.384 | 7.446 | 386,922 | +0.08(+1.02%) |
Sep 28, 2009 | 7.279 | 7.513 | 7.271 | 7.371 | 423,786 | +0.07(+0.92%) |
Sep 25, 2009 | 7.296 | 7.325 | 7.246 | 7.304 | 564,460 | -0.02(-0.29%) |
Sep 24, 2009 | 7.547 | 7.547 | 7.254 | 7.325 | 972,540 | -0.18(-2.34%) |
Sep 23, 2009 | 7.555 | 7.618 | 7.496 | 7.501 | 297,430 | -0.06(-0.83%) |
Sep 22, 2009 | 7.463 | 7.588 | 7.463 | 7.563 | 314,321 | +0.11(+1.51%) |
Sep 21, 2009 | 7.521 | 7.593 | 7.404 | 7.450 | 455,995 | -0.13(-1.71%) |
Sep 18, 2009 | 7.605 | 7.689 | 7.551 | 7.580 | 415,699 | -0.01(-0.17%) |
Sep 17, 2009 | 7.572 | 7.697 | 7.572 | 7.593 | 388,434 | +0.04(+0.50%) |
Sep 16, 2009 | 7.588 | 7.605 | 7.551 | 7.555 | 365,608 | +0.02(+0.28%) |
Sep 15, 2009 | 7.480 | 7.563 | 7.375 | 7.534 | 634,759 | +0.13(+1.75%) |
Sep 14, 2009 | 7.317 | 7.413 | 7.250 | 7.404 | 1,737,898 | +0.08(+1.03%) |
Sep 11, 2009 | 7.325 | 7.379 | 7.271 | 7.329 | 466,082 | +0.03(+0.34%) |
Sep 10, 2009 | 7.346 | 7.346 | 7.258 | 7.304 | 404,961 | -0.01(-0.17%) |
Sep 09, 2009 | 7.371 | 7.371 | 7.254 | 7.317 | 395,917 | +0.00(+0.00%) |
Sep 08, 2009 | 7.446 | 7.501 | 7.271 | 7.317 | 1,523,522 | +0.02(+0.23%) |
Sep 04, 2009 | 7.179 | 7.321 | 7.179 | 7.300 | 795,605 | +0.16(+2.22%) |
Sep 03, 2009 | 7.145 | 7.204 | 7.116 | 7.141 | 694,750 | +0.00(+0.00%) |
Sep 02, 2009 | 7.045 | 7.175 | 7.045 | 7.141 | 303,901 | +0.07(+0.95%) |
Sep 01, 2009 | 7.154 | 7.242 | 7.041 | 7.074 | 336,409 | -0.09(-1.23%) |
Aug 31, 2009 | 6.945 | 7.187 | 6.920 | 7.162 | 554,318 | +0.10(+1.36%) |
Aug 28, 2009 | 7.116 | 7.200 | 7.024 | 7.066 | 245,527 | -0.04(-0.59%) |
Aug 27, 2009 | 7.045 | 7.120 | 6.920 | 7.108 | 2,620,915 | +0.09(+1.31%) |
Aug 26, 2009 | 7.099 | 7.120 | 6.999 | 7.016 | 305,717 | -0.14(-1.93%) |
Aug 25, 2009 | 7.246 | 7.287 | 7.137 | 7.154 | 192,308 | -0.04(-0.52%) |
Aug 24, 2009 | 7.187 | 7.262 | 7.158 | 7.191 | 289,322 | -0.01(-0.12%) |
Aug 21, 2009 | 7.041 | 7.200 | 7.041 | 7.200 | 307,510 | +0.20(+2.80%) |
Aug 20, 2009 | 7.008 | 7.074 | 6.982 | 7.003 | 921,925 | -0.07(-1.00%) |
Aug 19, 2009 | 6.924 | 7.141 | 6.920 | 7.074 | 380,374 | +0.04(+0.59%) |
Aug 18, 2009 | 6.932 | 7.053 | 6.932 | 7.033 | 300,316 | +0.10(+1.39%) |
Aug 17, 2009 | 6.999 | 6.999 | 6.865 | 6.936 | 241,890 | -0.14(-1.95%) |
Aug 14, 2009 | 7.225 | 7.225 | 7.012 | 7.074 | 356,548 | -0.09(-1.28%) |
Aug 13, 2009 | 7.024 | 7.200 | 7.012 | 7.166 | 329,878 | +0.15(+2.08%) |
Aug 12, 2009 | 6.978 | 7.062 | 6.970 | 7.020 | 269,913 | +0.05(+0.66%) |
Aug 11, 2009 | 7.150 | 7.187 | 6.962 | 6.974 | 456,493 | -0.24(-3.36%) |
Aug 10, 2009 | 7.342 | 7.342 | 7.191 | 7.216 | 211,743 | -0.12(-1.65%) |
Aug 07, 2009 | 7.296 | 7.363 | 7.179 | 7.338 | 281,477 | +0.04(+0.52%) |
Aug 06, 2009 | 7.359 | 7.409 | 7.292 | 7.300 | 312,081 | -0.09(-1.24%) |
Aug 05, 2009 | 7.400 | 7.425 | 7.300 | 7.392 | 269,590 | +0.00(+0.00%) |
Aug 04, 2009 | 7.384 | 7.438 | 7.342 | 7.392 | 252,845 | +0.02(+0.28%) |
Aug 03, 2009 | 7.329 | 7.434 | 7.329 | 7.371 | 155,540 | +0.05(+0.63%) |
Jul 31, 2009 | 7.262 | 7.350 | 7.262 | 7.325 | 845,241 | +0.06(+0.86%) |
Jul 30, 2009 | 7.204 | 7.333 | 7.204 | 7.262 | 738,727 | +0.08(+1.11%) |
Jul 29, 2009 | 7.229 | 7.267 | 7.154 | 7.183 | 285,524 | -0.05(-0.69%) |
Jul 28, 2009 | 7.304 | 7.342 | 7.196 | 7.233 | 275,844 | -0.10(-1.37%) |
Jul 27, 2009 | 7.267 | 7.333 | 7.233 | 7.333 | 460,243 | +0.07(+0.92%) |
Jul 24, 2009 | 7.262 | 7.304 | 7.183 | 7.267 | 349 | -0.01(-0.17%) |
Jul 23, 2009 | 7.147 | 7.320 | 7.147 | 7.279 | 258,498 | +0.11(+1.52%) |
Jul 22, 2009 | 7.137 | 7.271 | 7.137 | 7.170 | 436,551 | +0.03(+0.41%) |
Jul 21, 2009 | 7.170 | 7.258 | 7.116 | 7.141 | 377,842 | -0.01(-0.12%) |
Jul 20, 2009 | 7.099 | 7.183 | 7.012 | 7.150 | 518,834 | +0.12(+1.72%) |
Jul 17, 2009 | 6.924 | 7.041 | 6.924 | 7.028 | 293,639 | +0.07(+0.96%) |
Jul 16, 2009 | 6.932 | 6.974 | 6.874 | 6.962 | 413,536 | +0.05(+0.73%) |
Jul 15, 2009 | 6.815 | 6.962 | 6.815 | 6.911 | 620,543 | +0.23(+3.37%) |
Jul 14, 2009 | 6.606 | 6.719 | 6.544 | 6.686 | 465,228 | +0.14(+2.17%) |
Jul 13, 2009 | 6.481 | 6.565 | 6.460 | 6.544 | 451,113 | +0.08(+1.16%) |
Jul 10, 2009 | 6.468 | 6.540 | 6.435 | 6.468 | 277,983 | -0.03(-0.45%) |
Jul 09, 2009 | 6.540 | 6.573 | 6.427 | 6.498 | 397,801 | +0.03(+0.39%) |
Jul 08, 2009 | 6.615 | 6.615 | 6.351 | 6.473 | 638,418 | -0.07(-1.09%) |
Jul 07, 2009 | 6.753 | 6.765 | 6.544 | 6.544 | 556,529 | -0.26(-3.81%) |
Jul 06, 2009 | 6.832 | 6.916 | 6.740 | 6.803 | 642,914 | -0.03(-0.49%) |
Jul 02, 2009 | 7.003 | 7.062 | 6.782 | 6.836 | 544,187 | -0.25(-3.54%) |
Jul 01, 2009 | 7.133 | 7.145 | 7.041 | 7.087 | 262,176 | +0.04(+0.59%) |
Jun 30, 2009 | 7.045 | 7.133 | 6.962 | 7.045 | 641,416 | -0.04(-0.53%) |
Jun 29, 2009 | 7.083 | 7.116 | 6.991 | 7.083 | 768,253 | -0.07(-0.94%) |
Jun 26, 2009 | 7.095 | 7.221 | 7.058 | 7.150 | 1,062,072 | +0.05(+0.71%) |
Jun 25, 2009 | 7.012 | 7.120 | 7.003 | 7.099 | 676,780 | +0.14(+1.98%) |
Jun 24, 2009 | 6.878 | 7.020 | 6.861 | 6.962 | 575,523 | +0.10(+1.52%) |
Jun 23, 2009 | 6.899 | 6.953 | 6.782 | 6.857 | 899,769 | -0.05(-0.73%) |
Jun 22, 2009 | 7.008 | 7.020 | 6.899 | 6.907 | 1,223,780 | -0.23(-3.16%) |
Jun 19, 2009 | 7.016 | 7.183 | 7.012 | 7.133 | 934,285 | +0.14(+1.97%) |
Jun 18, 2009 | 6.962 | 7.028 | 6.911 | 6.995 | 1,267,115 | +0.03(+0.36%) |
Jun 17, 2009 | 6.878 | 7.020 | 6.828 | 6.970 | 570,340 | +0.07(+1.03%) |
Jun 16, 2009 | 7.016 | 7.028 | 6.891 | 6.899 | 731,317 | -0.05(-0.72%) |
Jun 15, 2009 | 7.058 | 7.058 | 6.903 | 6.949 | 937,851 | -0.13(-1.89%) |
Jun 12, 2009 | 7.041 | 7.095 | 6.957 | 7.083 | 4,377,080 | -0.00(-0.06%) |
Jun 11, 2009 | 7.137 | 7.158 | 7.079 | 7.087 | 2,178,515 | -0.03(-0.35%) |
Jun 10, 2009 | 7.137 | 7.137 | 7.024 | 7.112 | 740,627 | -0.01(-0.12%) |
Jun 09, 2009 | 7.053 | 7.170 | 7.008 | 7.120 | 2,043,611 | +0.10(+1.43%) |
Jun 08, 2009 | 7.028 | 7.079 | 6.970 | 7.020 | 1,115,803 | -0.06(-0.83%) |
Jun 05, 2009 | 7.141 | 7.154 | 6.999 | 7.079 | 497,071 | -0.06(-0.88%) |
Jun 04, 2009 | 7.141 | 7.154 | 7.020 | 7.141 | 503,444 | +0.06(+0.83%) |
Jun 03, 2009 | 7.175 | 7.175 | 7.012 | 7.083 | 639,775 | -0.10(-1.40%) |
Jun 02, 2009 | 7.175 | 7.300 | 7.175 | 7.183 | 712,244 | -0.02(-0.29%) |
Jun 01, 2009 | 7.250 | 7.321 | 7.116 | 7.204 | 974,081 | -0.06(-0.86%) |
May 29, 2009 | 7.225 | 7.308 | 7.179 | 7.267 | 658,783 | +0.06(+0.87%) |
May 28, 2009 | 7.104 | 7.283 | 7.083 | 7.204 | 902,215 | +0.10(+1.41%) |
May 27, 2009 | 7.183 | 7.262 | 7.095 | 7.104 | 507,620 | -0.10(-1.45%) |
May 26, 2009 | 7.041 | 7.296 | 7.012 | 7.208 | 720,299 | +0.12(+1.71%) |
May 22, 2009 | 6.999 | 7.108 | 6.982 | 7.087 | 617,786 | +0.13(+1.86%) |
May 21, 2009 | 6.878 | 7.003 | 6.824 | 6.957 | 1,047,625 | -0.00(-0.06%) |
May 20, 2009 | 6.953 | 7.083 | 6.891 | 6.962 | 2,129,968 | +0.12(+1.77%) |
May 19, 2009 | 6.786 | 6.920 | 6.778 | 6.840 | 821,477 | +0.02(+0.25%) |
May 18, 2009 | 6.711 | 6.832 | 6.602 | 6.824 | 484,273 | +0.17(+2.51%) |
May 15, 2009 | 6.878 | 6.941 | 6.627 | 6.657 | 908,473 | -0.18(-2.63%) |
May 14, 2009 | 6.936 | 6.970 | 6.832 | 6.836 | 979,463 | -0.06(-0.91%) |
May 13, 2009 | 6.932 | 6.974 | 6.799 | 6.899 | 5,284,852 | -0.05(-0.72%) |
May 12, 2009 | 6.920 | 7.024 | 6.861 | 6.949 | 1,605,406 | +0.03(+0.42%) |
May 11, 2009 | 6.949 | 6.991 | 6.895 | 6.920 | 1,340,453 | -0.08(-1.13%) |
May 08, 2009 | 7.053 | 7.095 | 6.949 | 6.999 | 1,116,452 | +0.10(+1.45%) |
May 07, 2009 | 6.891 | 7.003 | 6.849 | 6.899 | 1,491,959 | +0.03(+0.49%) |
May 06, 2009 | 6.949 | 7.045 | 6.849 | 6.865 | 703,937 | -0.09(-1.26%) |
May 05, 2009 | 6.853 | 6.987 | 6.853 | 6.953 | 488,949 | +0.05(+0.73%) |
May 04, 2009 | 6.531 | 6.907 | 6.514 | 6.903 | 1,139,914 | +0.41(+6.24%) |