Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.370 | 8.370 | 7.880 | 7.960 | 14,750,436 | -0.40(-4.78%) |
Apr 29, 2010 | 8.340 | 8.390 | 8.250 | 8.360 | 8,419,833 | +0.08(+0.97%) |
Apr 28, 2010 | 8.340 | 8.383 | 8.090 | 8.280 | 7,552,219 | +0.03(+0.36%) |
Apr 27, 2010 | 8.400 | 8.450 | 8.165 | 8.250 | 10,511,329 | -0.19(-2.25%) |
Apr 26, 2010 | 8.630 | 8.660 | 8.420 | 8.440 | 11,455,229 | -0.12(-1.40%) |
Apr 23, 2010 | 8.460 | 8.630 | 8.180 | 8.560 | 14,262,032 | +0.04(+0.47%) |
Apr 22, 2010 | 8.300 | 8.550 | 8.120 | 8.520 | 9,825,646 | +0.04(+0.47%) |
Apr 21, 2010 | 8.730 | 8.750 | 8.305 | 8.480 | 9,583,848 | -0.15(-1.74%) |
Apr 20, 2010 | 8.580 | 8.730 | 8.550 | 8.630 | 6,984,011 | +0.12(+1.41%) |
Apr 19, 2010 | 8.540 | 8.660 | 8.340 | 8.510 | 8,720,666 | -0.18(-2.07%) |
Apr 16, 2010 | 8.840 | 8.850 | 8.510 | 8.690 | 8,384,227 | -0.19(-2.14%) |
Apr 15, 2010 | 8.810 | 8.920 | 8.750 | 8.880 | 6,612,426 | +0.02(+0.23%) |
Apr 14, 2010 | 8.710 | 8.900 | 8.680 | 8.860 | 17,465,500 | +0.38(+4.48%) |
Apr 13, 2010 | 8.420 | 8.540 | 8.340 | 8.480 | 10,030,001 | +0.10(+1.19%) |
Apr 12, 2010 | 8.330 | 8.430 | 8.250 | 8.380 | 10,215,940 | -0.06(-0.71%) |
Apr 09, 2010 | 8.320 | 8.470 | 8.200 | 8.440 | 7,978,382 | +0.18(+2.18%) |
Apr 08, 2010 | 8.350 | 8.470 | 8.180 | 8.260 | 17,848,420 | -0.21(-2.48%) |
Apr 07, 2010 | 8.300 | 8.490 | 8.280 | 8.470 | 10,741,958 | +0.17(+2.05%) |
Apr 06, 2010 | 8.330 | 8.400 | 8.230 | 8.300 | 9,236,119 | -0.04(-0.48%) |
Apr 05, 2010 | 8.110 | 8.360 | 8.080 | 8.340 | 10,985,193 | +0.28(+3.47%) |
Apr 01, 2010 | 8.110 | 8.060 | 8.060 | 8.060 | 9,301,200 | +0.06(+0.75%) |
Mar 31, 2010 | 7.940 | 8.120 | 7.870 | 8.000 | 9,249,845 | +0.05(+0.63%) |
Mar 30, 2010 | 7.910 | 8.060 | 7.900 | 7.950 | 9,346,787 | +0.03(+0.38%) |
Mar 29, 2010 | 7.990 | 8.070 | 7.880 | 7.920 | 6,261,605 | -0.01(-0.13%) |
Mar 26, 2010 | 8.020 | 8.100 | 7.840 | 7.930 | 11,048,453 | -0.07(-0.88%) |
Mar 25, 2010 | 8.080 | 8.180 | 8.000 | 8.000 | 11,118,105 | +0.02(+0.25%) |
Mar 24, 2010 | 8.130 | 8.170 | 7.845 | 7.980 | 14,087,335 | -0.26(-3.16%) |
Mar 23, 2010 | 8.140 | 8.270 | 8.100 | 8.240 | 7,004,049 | +0.19(+2.36%) |
Mar 22, 2010 | 7.780 | 8.160 | 7.720 | 8.050 | 9,834,225 | +0.20(+2.55%) |
Mar 19, 2010 | 7.960 | 7.980 | 7.730 | 7.850 | 9,290,728 | -0.11(-1.38%) |
Mar 18, 2010 | 8.030 | 8.090 | 7.870 | 7.960 | 5,134,630 | -0.10(-1.24%) |
Mar 17, 2010 | 8.120 | 8.150 | 8.010 | 8.060 | 14,609,395 | -0.01(-0.12%) |
Mar 16, 2010 | 7.860 | 8.150 | 7.750 | 8.070 | 17,158,200 | +0.21(+2.67%) |
Mar 15, 2010 | 7.750 | 7.950 | 7.700 | 7.860 | 12,046,146 | -0.14(-1.75%) |
Mar 12, 2010 | 8.110 | 8.110 | 7.930 | 8.000 | 12,970,701 | -0.05(-0.62%) |
Mar 11, 2010 | 8.200 | 8.240 | 7.810 | 8.050 | 24,330,700 | -0.22(-2.66%) |
Mar 10, 2010 | 8.200 | 8.460 | 8.190 | 8.270 | 8,447,880 | +0.04(+0.49%) |
Mar 09, 2010 | 8.070 | 8.270 | 8.060 | 8.230 | 9,954,682 | +0.07(+0.86%) |
Mar 08, 2010 | 8.220 | 8.280 | 8.070 | 8.160 | 7,426,506 | -0.06(-0.73%) |
Mar 05, 2010 | 8.150 | 8.360 | 8.150 | 8.220 | 11,972,327 | +0.12(+1.48%) |
Mar 04, 2010 | 8.200 | 8.265 | 8.050 | 8.100 | 12,082,427 | -0.10(-1.22%) |
Mar 03, 2010 | 8.290 | 8.440 | 8.150 | 8.200 | 6,301,832 | -0.10(-1.20%) |
Mar 02, 2010 | 8.270 | 8.460 | 8.200 | 8.300 | 13,224,663 | +0.10(+1.22%) |
Mar 01, 2010 | 8.000 | 8.240 | 8.000 | 8.200 | 10,273,180 | +0.24(+3.02%) |
Feb 26, 2010 | 7.940 | 8.000 | 7.800 | 7.960 | 8,180,115 | -0.03(-0.38%) |
Feb 25, 2010 | 7.860 | 8.030 | 7.790 | 7.990 | 8,438,591 | -0.05(-0.62%) |
Feb 24, 2010 | 7.900 | 8.170 | 7.880 | 8.040 | 11,192,888 | +0.17(+2.16%) |
Feb 23, 2010 | 8.170 | 8.190 | 7.740 | 7.870 | 10,826,406 | -0.34(-4.14%) |
Feb 22, 2010 | 8.220 | 8.350 | 8.160 | 8.210 | 7,050,500 | +0.00(+0.00%) |
Feb 19, 2010 | 8.110 | 8.305 | 8.020 | 8.210 | 7,338,531 | +0.05(+0.61%) |
Feb 18, 2010 | 8.050 | 8.200 | 7.930 | 8.160 | 5,595,222 | +0.08(+0.99%) |
Feb 17, 2010 | 8.190 | 8.300 | 7.990 | 8.080 | 6,266,895 | -0.08(-0.98%) |
Feb 16, 2010 | 8.150 | 8.180 | 8.040 | 8.160 | 5,525,149 | +0.14(+1.75%) |
Feb 12, 2010 | 7.790 | 8.020 | 8.020 | 8.020 | 11,237,300 | +0.10(+1.26%) |
Feb 11, 2010 | 7.710 | 8.030 | 7.630 | 7.920 | 9,632,128 | +0.15(+1.93%) |
Feb 10, 2010 | 7.750 | 7.835 | 7.650 | 7.770 | 7,997,098 | +0.08(+1.04%) |
Feb 09, 2010 | 7.740 | 7.840 | 7.650 | 7.690 | 12,274,812 | +0.07(+0.92%) |
Feb 08, 2010 | 7.470 | 7.772 | 7.350 | 7.620 | 10,763,605 | +0.13(+1.74%) |
Feb 05, 2010 | 7.420 | 7.510 | 7.200 | 7.490 | 12,521,092 | +0.10(+1.35%) |
Feb 04, 2010 | 7.650 | 7.700 | 7.220 | 7.390 | 24,467,672 | -0.47(-5.98%) |
Feb 03, 2010 | 7.850 | 7.890 | 7.610 | 7.860 | 19,332,052 | +0.05(+0.64%) |
Feb 02, 2010 | 7.660 | 7.890 | 7.510 | 7.810 | 11,172,737 | +0.25(+3.31%) |
Feb 01, 2010 | 7.230 | 7.570 | 7.210 | 7.560 | 12,362,947 | +0.35(+4.85%) |
Jan 29, 2010 | 7.590 | 7.660 | 7.060 | 7.210 | 15,453,698 | -0.23(-3.09%) |
Jan 28, 2010 | 7.990 | 7.990 | 7.287 | 7.440 | 20,255,776 | -0.50(-6.30%) |
Jan 27, 2010 | 7.880 | 8.010 | 7.750 | 7.940 | 8,462,583 | +0.06(+0.76%) |
Jan 26, 2010 | 7.850 | 7.960 | 7.740 | 7.880 | 7,781,803 | -0.04(-0.51%) |
Jan 25, 2010 | 7.760 | 8.020 | 7.740 | 7.920 | 10,853,205 | +0.25(+3.26%) |
Jan 22, 2010 | 8.060 | 8.060 | 7.620 | 7.670 | 13,017,413 | -0.42(-5.19%) |
Jan 21, 2010 | 8.230 | 8.410 | 7.950 | 8.090 | 11,894,747 | -0.03(-0.37%) |
Jan 20, 2010 | 8.050 | 8.150 | 7.960 | 8.120 | 10,169,529 | -0.05(-0.61%) |
Jan 19, 2010 | 8.030 | 8.210 | 7.960 | 8.170 | 9,250,857 | +0.18(+2.25%) |
Jan 15, 2010 | 8.530 | 7.990 | 7.990 | 7.990 | 11,143,300 | -0.52(-6.11%) |
Jan 14, 2010 | 8.560 | 8.590 | 8.300 | 8.510 | 7,355,778 | -0.08(-0.93%) |
Jan 13, 2010 | 8.570 | 8.600 | 8.250 | 8.590 | 7,049,550 | +0.10(+1.18%) |
Jan 12, 2010 | 8.940 | 8.940 | 8.420 | 8.490 | 8,592,608 | -0.48(-5.35%) |
Jan 11, 2010 | 9.000 | 9.000 | 8.810 | 8.970 | 9,063,264 | +0.08(+0.90%) |
Jan 08, 2010 | 8.970 | 9.112 | 8.761 | 8.890 | 8,507,011 | +0.00(+0.00%) |
Jan 07, 2010 | 8.950 | 9.040 | 8.815 | 8.890 | 5,903,351 | -0.01(-0.11%) |
Jan 06, 2010 | 8.800 | 9.000 | 8.690 | 8.900 | 6,213,792 | +0.11(+1.25%) |
Jan 05, 2010 | 8.910 | 8.960 | 8.720 | 8.790 | 5,729,021 | -0.08(-0.90%) |
Jan 04, 2010 | 8.860 | 9.030 | 8.840 | 8.870 | 6,018,786 | +0.05(+0.57%) |
Dec 31, 2009 | 8.800 | 8.820 | 8.820 | 8.820 | 3,982,000 | +0.00(+0.00%) |
Dec 30, 2009 | 8.670 | 8.890 | 8.670 | 8.820 | 2,738,463 | +0.07(+0.80%) |
Dec 29, 2009 | 8.810 | 8.900 | 8.655 | 8.750 | 2,340,472 | -0.05(-0.57%) |
Dec 28, 2009 | 8.900 | 9.010 | 8.760 | 8.800 | 6,561,889 | -0.07(-0.79%) |
Dec 24, 2009 | 8.860 | 8.880 | 8.780 | 8.870 | 1,607,113 | +0.11(+1.26%) |
Dec 23, 2009 | 8.800 | 8.850 | 8.710 | 8.760 | 7,323,970 | +0.01(+0.11%) |
Dec 22, 2009 | 8.630 | 8.940 | 8.600 | 8.750 | 11,310,546 | +0.17(+1.98%) |
Dec 21, 2009 | 8.400 | 8.600 | 8.370 | 8.580 | 6,992,691 | +0.30(+3.62%) |
Dec 18, 2009 | 8.280 | 8.400 | 8.110 | 8.280 | 5,752,329 | +0.14(+1.72%) |
Dec 17, 2009 | 8.400 | 8.425 | 8.100 | 8.140 | 7,659,609 | -0.31(-3.67%) |
Dec 16, 2009 | 8.470 | 8.700 | 8.415 | 8.450 | 7,888,207 | +0.07(+0.84%) |
Dec 15, 2009 | 8.530 | 8.600 | 8.340 | 8.380 | 7,267,988 | -0.13(-1.53%) |
Dec 14, 2009 | 8.600 | 8.600 | 8.080 | 8.510 | 8,353,407 | +0.40(+4.93%) |
Dec 11, 2009 | 8.200 | 8.350 | 8.020 | 8.110 | 7,018,624 | -0.13(-1.58%) |
Dec 10, 2009 | 8.300 | 8.370 | 8.130 | 8.240 | 5,550,341 | -0.02(-0.24%) |
Dec 09, 2009 | 8.170 | 8.270 | 8.060 | 8.260 | 4,906,805 | +0.02(+0.24%) |
Dec 08, 2009 | 8.180 | 8.475 | 8.080 | 8.240 | 9,411,399 | +0.02(+0.24%) |
Dec 07, 2009 | 8.320 | 8.490 | 8.170 | 8.220 | 6,497,478 | -0.16(-1.91%) |
Dec 04, 2009 | 8.420 | 8.430 | 8.095 | 8.380 | 7,427,732 | +0.19(+2.32%) |
Dec 03, 2009 | 8.250 | 8.395 | 8.140 | 8.190 | 7,502,059 | +0.01(+0.12%) |
Dec 02, 2009 | 8.330 | 8.640 | 8.110 | 8.180 | 14,595,172 | -0.13(-1.56%) |
Dec 01, 2009 | 7.830 | 8.350 | 7.830 | 8.310 | 17,004,650 | +0.55(+7.09%) |
Nov 30, 2009 | 7.650 | 7.760 | 7.530 | 7.760 | 8,967,845 | +0.18(+2.37%) |
Nov 27, 2009 | 7.560 | 7.670 | 7.490 | 7.580 | 4,736,431 | -0.11(-1.43%) |
Nov 25, 2009 | 7.780 | 7.870 | 7.680 | 7.690 | 6,876,607 | -0.18(-2.29%) |
Nov 24, 2009 | 7.880 | 7.990 | 7.680 | 7.870 | 8,511,706 | +0.03(+0.38%) |
Nov 23, 2009 | 7.810 | 7.960 | 7.760 | 7.840 | 5,799,763 | +0.11(+1.42%) |
Nov 20, 2009 | 7.750 | 7.840 | 7.640 | 7.730 | 6,991,317 | -0.13(-1.65%) |
Nov 19, 2009 | 8.060 | 8.120 | 7.560 | 7.860 | 12,278,701 | -0.39(-4.73%) |
Nov 18, 2009 | 8.250 | 8.310 | 8.090 | 8.250 | 9,447,319 | -0.05(-0.60%) |
Nov 17, 2009 | 8.050 | 8.320 | 7.980 | 8.300 | 10,000,493 | +0.15(+1.84%) |
Nov 16, 2009 | 7.880 | 8.160 | 7.860 | 8.150 | 11,342,021 | +0.31(+3.95%) |
Nov 13, 2009 | 7.710 | 7.890 | 7.600 | 7.840 | 8,775,711 | +0.17(+2.22%) |
Nov 12, 2009 | 7.610 | 7.810 | 7.580 | 7.670 | 8,992,778 | +0.02(+0.26%) |
Nov 11, 2009 | 7.630 | 7.750 | 7.550 | 7.650 | 7,571,769 | +0.14(+1.86%) |
Nov 10, 2009 | 7.470 | 7.590 | 7.325 | 7.510 | 8,228,887 | -0.04(-0.53%) |
Nov 09, 2009 | 7.370 | 7.630 | 7.370 | 7.550 | 8,088,587 | +0.23(+3.14%) |
Nov 06, 2009 | 7.240 | 7.450 | 7.130 | 7.320 | 7,440,783 | +0.03(+0.41%) |
Nov 05, 2009 | 7.400 | 7.500 | 7.200 | 7.290 | 25,794,120 | +0.46(+6.73%) |
Nov 04, 2009 | 6.650 | 6.950 | 6.600 | 6.830 | 16,746,320 | +0.30(+4.59%) |
Nov 03, 2009 | 6.430 | 6.560 | 6.320 | 6.530 | 21,966,744 | -0.14(-2.10%) |
Nov 02, 2009 | 6.690 | 6.780 | 6.500 | 6.670 | 12,037,356 | -0.02(-0.30%) |
Oct 30, 2009 | 6.930 | 6.930 | 6.600 | 6.690 | 12,883,618 | -0.17(-2.48%) |
Oct 29, 2009 | 6.660 | 6.910 | 6.660 | 6.860 | 12,825,817 | +0.26(+3.94%) |
Oct 28, 2009 | 7.000 | 7.000 | 6.540 | 6.600 | 17,478,978 | -0.40(-5.71%) |
Oct 27, 2009 | 7.270 | 7.340 | 6.900 | 7.000 | 10,843,333 | -0.27(-3.71%) |
Oct 26, 2009 | 7.310 | 7.543 | 7.170 | 7.270 | 7,714,452 | -0.04(-0.55%) |
Oct 23, 2009 | 7.350 | 7.610 | 7.250 | 7.310 | 7,983,044 | -0.23(-3.05%) |
Oct 22, 2009 | 7.550 | 7.620 | 7.310 | 7.540 | 8,544,558 | +0.03(+0.40%) |
Oct 21, 2009 | 7.630 | 7.920 | 7.500 | 7.510 | 10,343,282 | -0.21(-2.72%) |
Oct 20, 2009 | 7.710 | 7.890 | 7.690 | 7.720 | 10,365,300 | +0.04(+0.52%) |
Oct 19, 2009 | 7.620 | 7.760 | 7.550 | 7.680 | 10,525,175 | +0.14(+1.86%) |
Oct 16, 2009 | 7.750 | 7.828 | 7.530 | 7.540 | 16,203,679 | -0.36(-4.56%) |
Oct 15, 2009 | 8.230 | 8.265 | 7.890 | 7.900 | 15,486,649 | -0.47(-5.62%) |
Oct 14, 2009 | 8.140 | 8.390 | 8.060 | 8.370 | 19,471,740 | +0.50(+6.35%) |
Oct 13, 2009 | 8.200 | 8.230 | 7.840 | 7.870 | 15,850,201 | -0.24(-2.96%) |
Oct 12, 2009 | 8.210 | 8.280 | 7.970 | 8.110 | 9,502,388 | +0.17(+2.14%) |
Oct 09, 2009 | 7.640 | 7.990 | 7.630 | 7.940 | 16,456,101 | +0.30(+3.93%) |
Oct 08, 2009 | 7.930 | 7.950 | 7.500 | 7.640 | 16,671,513 | -0.22(-2.80%) |
Oct 07, 2009 | 7.810 | 7.930 | 7.730 | 7.860 | 6,703,526 | +0.02(+0.26%) |
Oct 06, 2009 | 7.850 | 7.960 | 7.750 | 7.840 | 10,866,884 | +0.09(+1.16%) |
Oct 05, 2009 | 7.630 | 7.830 | 7.510 | 7.750 | 11,638,802 | +0.26(+3.47%) |
Oct 02, 2009 | 7.550 | 7.670 | 7.410 | 7.490 | 18,896,974 | -0.27(-3.48%) |
Oct 01, 2009 | 8.440 | 8.450 | 7.740 | 7.760 | 14,034,693 | -0.49(-5.94%) |
Sep 30, 2009 | 8.180 | 8.300 | 7.960 | 8.250 | 10,398,854 | +0.18(+2.23%) |
Sep 29, 2009 | 8.200 | 8.280 | 8.000 | 8.070 | 8,312,249 | -0.11(-1.34%) |
Sep 28, 2009 | 8.130 | 8.320 | 8.120 | 8.180 | 6,750,044 | +0.07(+0.86%) |
Sep 25, 2009 | 8.120 | 8.200 | 7.930 | 8.110 | 8,466,639 | -0.13(-1.58%) |
Sep 24, 2009 | 8.440 | 8.470 | 8.030 | 8.240 | 8,547,579 | -0.12(-1.44%) |
Sep 23, 2009 | 8.420 | 8.610 | 8.320 | 8.360 | 7,788,980 | -0.07(-0.83%) |
Sep 22, 2009 | 8.440 | 8.600 | 8.360 | 8.430 | 7,512,022 | +0.07(+0.84%) |
Sep 21, 2009 | 8.210 | 8.400 | 8.160 | 8.360 | 4,837,458 | +0.09(+1.09%) |
Sep 18, 2009 | 8.450 | 8.540 | 8.270 | 8.270 | 8,743,423 | -0.13(-1.55%) |
Sep 17, 2009 | 8.600 | 8.710 | 8.380 | 8.400 | 7,154,616 | -0.20(-2.33%) |
Sep 16, 2009 | 8.710 | 8.710 | 8.510 | 8.600 | 8,788,559 | +0.09(+1.06%) |
Sep 15, 2009 | 8.610 | 8.680 | 8.510 | 8.510 | 6,042,671 | -0.08(-0.93%) |
Sep 14, 2009 | 8.440 | 8.610 | 8.390 | 8.590 | 5,734,549 | +0.07(+0.82%) |
Sep 11, 2009 | 9.050 | 9.100 | 8.420 | 8.520 | 13,291,387 | -0.55(-6.06%) |
Sep 10, 2009 | 8.700 | 9.120 | 8.610 | 9.070 | 15,446,969 | +0.48(+5.59%) |
Sep 09, 2009 | 8.490 | 8.650 | 8.310 | 8.590 | 15,765,743 | +0.13(+1.54%) |
Sep 08, 2009 | 8.400 | 8.550 | 8.260 | 8.460 | 11,793,185 | +0.14(+1.68%) |
Sep 04, 2009 | 8.110 | 8.370 | 8.090 | 8.320 | 6,843,277 | +0.25(+3.10%) |
Sep 03, 2009 | 8.010 | 8.090 | 7.900 | 8.070 | 5,955,362 | +0.12(+1.51%) |
Sep 02, 2009 | 7.860 | 8.030 | 7.860 | 7.950 | 8,152,086 | +0.01(+0.13%) |
Sep 01, 2009 | 8.180 | 8.380 | 7.870 | 7.940 | 12,101,826 | -0.13(-1.61%) |
Aug 31, 2009 | 8.220 | 8.240 | 7.970 | 8.070 | 22,500,012 | -0.15(-1.82%) |
Aug 28, 2009 | 8.140 | 8.380 | 8.140 | 8.220 | 9,774,796 | +0.08(+0.98%) |
Aug 27, 2009 | 8.050 | 8.170 | 7.860 | 8.140 | 7,127,176 | +0.04(+0.49%) |
Aug 26, 2009 | 7.910 | 8.140 | 7.900 | 8.100 | 11,081,901 | +0.15(+1.89%) |
Aug 25, 2009 | 7.870 | 7.970 | 7.810 | 7.950 | 6,249,271 | +0.07(+0.89%) |
Aug 24, 2009 | 7.960 | 8.110 | 7.850 | 7.880 | 7,637,909 | +0.00(+0.00%) |
Aug 21, 2009 | 7.820 | 8.010 | 7.640 | 7.880 | 9,452,101 | +0.15(+1.94%) |
Aug 20, 2009 | 7.850 | 7.865 | 7.630 | 7.730 | 10,934,060 | -0.06(-0.77%) |
Aug 19, 2009 | 7.750 | 7.960 | 7.690 | 7.790 | 9,494,700 | -0.16(-2.01%) |
Aug 18, 2009 | 7.640 | 7.990 | 7.630 | 7.950 | 10,682,703 | +0.37(+4.91%) |
Aug 17, 2009 | 7.500 | 7.690 | 7.390 | 7.578 | 8,588,989 | -0.26(-3.34%) |
Aug 14, 2009 | 8.000 | 8.000 | 7.710 | 7.840 | 12,804,622 | -0.17(-2.12%) |
Aug 13, 2009 | 7.860 | 8.020 | 7.780 | 8.010 | 16,016,292 | +0.26(+3.35%) |
Aug 12, 2009 | 7.600 | 7.850 | 7.500 | 7.750 | 10,515,209 | +0.26(+3.47%) |
Aug 11, 2009 | 7.630 | 7.670 | 7.400 | 7.490 | 11,290,909 | -0.11(-1.45%) |
Aug 10, 2009 | 7.710 | 7.730 | 7.530 | 7.600 | 11,822,271 | +0.11(+1.47%) |
Aug 07, 2009 | 7.505 | 7.630 | 7.370 | 7.490 | 9,746,184 | +0.08(+1.08%) |
Aug 06, 2009 | 7.850 | 7.880 | 7.300 | 7.410 | 14,974,508 | -0.10(-1.33%) |
Aug 05, 2009 | 7.470 | 7.590 | 7.290 | 7.510 | 13,593,742 | +0.07(+0.94%) |
Aug 04, 2009 | 7.440 | 7.630 | 7.400 | 7.440 | 9,640,781 | -0.14(-1.85%) |
Aug 03, 2009 | 7.400 | 7.615 | 7.320 | 7.580 | 8,115,779 | +0.28(+3.84%) |
Jul 31, 2009 | 7.120 | 7.370 | 7.100 | 7.300 | 8,963,299 | +0.21(+2.96%) |
Jul 30, 2009 | 7.390 | 7.480 | 7.020 | 7.090 | 13,368,793 | -0.17(-2.34%) |
Jul 29, 2009 | 7.370 | 7.400 | 7.180 | 7.260 | 10,612,211 | -0.14(-1.89%) |
Jul 28, 2009 | 7.430 | 7.565 | 7.300 | 7.400 | 11,080,248 | -0.15(-1.99%) |
Jul 27, 2009 | 7.590 | 7.620 | 7.400 | 7.550 | 6,002,420 | -0.08(-1.05%) |
Jul 24, 2009 | 7.590 | 7.640 | 7.370 | 7.630 | 7,484,936 | -0.07(-0.91%) |
Jul 23, 2009 | 7.720 | 7.840 | 7.630 | 7.700 | 8,278,186 | -0.05(-0.65%) |
Jul 22, 2009 | 7.570 | 7.810 | 7.570 | 7.750 | 9,376,105 | +0.14(+1.84%) |
Jul 21, 2009 | 7.600 | 7.660 | 7.470 | 7.610 | 7,391,264 | -0.02(-0.26%) |
Jul 20, 2009 | 7.650 | 7.700 | 7.441 | 7.630 | 9,888,115 | +0.03(+0.39%) |
Jul 17, 2009 | 7.510 | 7.650 | 7.410 | 7.600 | 5,308,978 | +0.03(+0.40%) |
Jul 16, 2009 | 7.300 | 7.630 | 7.250 | 7.570 | 9,230,169 | +0.17(+2.30%) |
Jul 15, 2009 | 7.310 | 7.530 | 7.300 | 7.400 | 13,571,978 | +0.26(+3.64%) |
Jul 14, 2009 | 7.000 | 7.190 | 7.000 | 7.140 | 7,905,288 | +0.09(+1.28%) |
Jul 13, 2009 | 6.899 | 7.050 | 6.740 | 7.050 | 7,997,568 | +0.20(+2.92%) |
Jul 10, 2009 | 6.550 | 6.880 | 6.550 | 6.850 | 11,338,250 | +0.21(+3.16%) |
Jul 09, 2009 | 6.530 | 6.750 | 6.450 | 6.640 | 6,366,404 | +0.20(+3.11%) |
Jul 08, 2009 | 6.440 | 6.555 | 6.300 | 6.440 | 7,608,594 | -0.05(-0.77%) |
Jul 07, 2009 | 6.720 | 6.770 | 6.490 | 6.490 | 6,614,689 | -0.23(-3.42%) |
Jul 06, 2009 | 6.760 | 6.880 | 6.530 | 6.720 | 8,640,783 | -0.20(-2.89%) |
Jul 02, 2009 | 6.980 | 7.050 | 6.910 | 6.920 | 6,716,338 | -0.19(-2.67%) |
Jul 01, 2009 | 6.950 | 7.290 | 6.830 | 7.110 | 13,098,844 | +0.25(+3.64%) |
Jun 30, 2009 | 6.810 | 6.930 | 6.700 | 6.860 | 10,644,506 | +0.01(+0.15%) |
Jun 29, 2009 | 6.760 | 6.890 | 6.710 | 6.850 | 6,150,797 | +0.05(+0.74%) |
Jun 26, 2009 | 6.800 | 6.860 | 6.670 | 6.800 | 7,041,974 | +0.03(+0.44%) |
Jun 25, 2009 | 6.580 | 6.800 | 6.390 | 6.770 | 8,612,776 | +0.26(+3.99%) |
Jun 24, 2009 | 6.380 | 6.620 | 6.260 | 6.510 | 10,688,149 | +0.27(+4.33%) |
Jun 23, 2009 | 6.250 | 6.370 | 5.970 | 6.240 | 11,576,286 | -0.01(-0.16%) |
Jun 22, 2009 | 6.650 | 6.700 | 6.230 | 6.250 | 13,474,449 | -0.54(-7.95%) |
Jun 19, 2009 | 6.780 | 6.905 | 6.710 | 6.790 | 9,628,497 | +0.05(+0.74%) |
Jun 18, 2009 | 6.680 | 6.790 | 6.500 | 6.740 | 10,413,741 | +0.11(+1.66%) |
Jun 17, 2009 | 6.570 | 6.731 | 6.381 | 6.630 | 9,375,086 | +0.01(+0.15%) |
Jun 16, 2009 | 6.790 | 6.890 | 6.620 | 6.620 | 8,925,151 | -0.15(-2.22%) |
Jun 15, 2009 | 6.750 | 6.840 | 6.580 | 6.770 | 7,250,499 | -0.09(-1.31%) |
Jun 12, 2009 | 6.850 | 6.910 | 6.710 | 6.860 | 4,895,884 | -0.08(-1.15%) |
Jun 11, 2009 | 6.880 | 7.030 | 6.835 | 6.940 | 9,003,163 | -0.03(-0.43%) |
Jun 10, 2009 | 7.040 | 7.040 | 6.810 | 6.970 | 8,909,906 | +0.06(+0.87%) |
Jun 09, 2009 | 6.815 | 6.960 | 6.690 | 6.910 | 12,688,083 | +0.33(+5.02%) |
Jun 08, 2009 | 6.380 | 6.650 | 6.310 | 6.580 | 10,138,660 | +0.12(+1.86%) |
Jun 05, 2009 | 6.650 | 6.730 | 6.430 | 6.460 | 9,446,176 | -0.13(-1.97%) |
Jun 04, 2009 | 6.430 | 6.600 | 6.410 | 6.590 | 6,763,972 | +0.16(+2.49%) |
Jun 03, 2009 | 6.410 | 6.500 | 6.240 | 6.430 | 14,206,666 | -0.27(-4.03%) |
Jun 02, 2009 | 6.900 | 6.940 | 6.670 | 6.700 | 8,725,247 | -0.29(-4.15%) |
Jun 01, 2009 | 7.000 | 7.150 | 6.900 | 6.990 | 10,244,758 | +0.17(+2.49%) |
May 29, 2009 | 6.690 | 6.853 | 6.530 | 6.820 | 10,034,513 | +0.22(+3.33%) |
May 28, 2009 | 6.480 | 6.640 | 6.250 | 6.600 | 6,683,429 | +0.23(+3.61%) |
May 27, 2009 | 6.500 | 6.560 | 6.320 | 6.370 | 8,008,049 | -0.09(-1.39%) |
May 26, 2009 | 6.350 | 6.480 | 6.270 | 6.460 | 15,918,206 | +0.24(+3.86%) |
May 22, 2009 | 6.190 | 6.280 | 6.080 | 6.220 | 4,410,310 | +0.09(+1.47%) |
May 21, 2009 | 6.190 | 6.280 | 5.910 | 6.130 | 10,692,586 | -0.20(-3.16%) |
May 20, 2009 | 6.350 | 6.670 | 6.290 | 6.330 | 9,130,221 | -0.02(-0.31%) |
May 19, 2009 | 6.150 | 6.480 | 6.020 | 6.350 | 9,901,583 | +0.12(+1.93%) |
May 18, 2009 | 5.780 | 6.280 | 5.750 | 6.230 | 13,878,414 | +0.54(+9.49%) |
May 15, 2009 | 5.800 | 5.880 | 5.610 | 5.690 | 7,135,772 | -0.07(-1.22%) |
May 14, 2009 | 5.360 | 5.800 | 5.300 | 5.760 | 9,387,527 | +0.28(+5.11%) |
May 13, 2009 | 5.660 | 5.690 | 5.430 | 5.480 | 7,692,471 | -0.23(-4.03%) |
May 12, 2009 | 6.020 | 6.020 | 5.530 | 5.710 | 10,239,547 | -0.22(-3.71%) |
May 11, 2009 | 5.790 | 6.040 | 5.600 | 5.930 | 17,292,156 | +0.32(+5.70%) |
May 08, 2009 | 6.200 | 6.250 | 5.540 | 5.610 | 23,393,952 | -0.10(-1.75%) |
May 07, 2009 | 6.470 | 6.500 | 5.520 | 5.710 | 20,073,226 | -0.38(-6.24%) |
May 06, 2009 | 6.100 | 6.200 | 5.830 | 6.090 | 14,753,707 | -0.01(-0.16%) |
May 05, 2009 | 6.070 | 6.140 | 5.880 | 6.100 | 14,156,848 | +0.05(+0.83%) |
May 04, 2009 | 5.810 | 6.090 | 5.810 | 6.050 | 14,938,474 | +0.31(+5.40%) |