Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.47 | 12.61 | 12.05 | 12.05 | 72,940 | -0.46(-3.66%) |
Apr 29, 2010 | 12.46 | 12.57 | 12.22 | 12.51 | 61,467 | +0.13(+1.09%) |
Apr 28, 2010 | 12.45 | 12.56 | 12.37 | 12.37 | 28,895 | +0.08(+0.68%) |
Apr 27, 2010 | 12.58 | 12.63 | 12.22 | 12.29 | 149,652 | -0.30(-2.36%) |
Apr 26, 2010 | 12.53 | 12.67 | 12.53 | 12.59 | 183,751 | +0.06(+0.46%) |
Apr 23, 2010 | 12.30 | 12.53 | 12.30 | 12.53 | 77,833 | +0.15(+1.23%) |
Apr 22, 2010 | 12.03 | 12.41 | 11.42 | 12.38 | 122,833 | +0.25(+2.03%) |
Apr 21, 2010 | 12.07 | 12.19 | 12.02 | 12.13 | 110,534 | +0.07(+0.55%) |
Apr 20, 2010 | 11.98 | 12.09 | 11.91 | 12.07 | 137,598 | +0.18(+1.49%) |
Apr 19, 2010 | 11.73 | 11.93 | 11.73 | 11.89 | 63,074 | +0.03(+0.24%) |
Apr 16, 2010 | 11.82 | 11.96 | 11.80 | 11.86 | 140,569 | +0.03(+0.24%) |
Apr 15, 2010 | 11.67 | 11.83 | 11.66 | 11.83 | 22,779 | +0.04(+0.32%) |
Apr 14, 2010 | 11.71 | 11.80 | 11.65 | 11.79 | 159,319 | +0.18(+1.53%) |
Apr 13, 2010 | 11.62 | 11.70 | 11.54 | 11.62 | 137,805 | -0.09(-0.78%) |
Apr 12, 2010 | 11.75 | 11.76 | 11.60 | 11.71 | 54,453 | -0.04(-0.34%) |
Apr 09, 2010 | 11.65 | 11.79 | 11.62 | 11.75 | 51,140 | -0.01(-0.10%) |
Apr 08, 2010 | 11.72 | 11.98 | 11.57 | 11.76 | 102,594 | -0.01(-0.07%) |
Apr 07, 2010 | 11.63 | 11.80 | 11.61 | 11.77 | 82,282 | +0.09(+0.81%) |
Apr 06, 2010 | 11.57 | 11.78 | 11.57 | 11.67 | 66,940 | +0.01(+0.10%) |
Apr 05, 2010 | 11.34 | 11.71 | 11.27 | 11.66 | 60,247 | +0.29(+2.57%) |
Apr 01, 2010 | 11.21 | 11.37 | 11.37 | 11.37 | 118,475 | +0.21(+1.90%) |
Mar 31, 2010 | 11.28 | 11.38 | 11.14 | 11.16 | 53,526 | -0.21(-1.89%) |
Mar 30, 2010 | 11.19 | 11.39 | 11.07 | 11.37 | 31,596 | +0.20(+1.77%) |
Mar 29, 2010 | 11.09 | 11.18 | 10.86 | 11.18 | 47,977 | +0.15(+1.40%) |
Mar 26, 2010 | 11.14 | 11.29 | 10.95 | 11.02 | 38,107 | -0.06(-0.54%) |
Mar 25, 2010 | 11.12 | 11.28 | 11.04 | 11.08 | 23,516 | +0.00(+0.00%) |
Mar 24, 2010 | 11.02 | 11.16 | 10.81 | 11.08 | 50,647 | +0.03(+0.26%) |
Mar 23, 2010 | 11.01 | 11.13 | 10.86 | 11.05 | 78,899 | +0.04(+0.39%) |
Mar 22, 2010 | 10.81 | 11.15 | 10.76 | 11.01 | 61,690 | +0.08(+0.73%) |
Mar 19, 2010 | 10.79 | 10.93 | 10.62 | 10.93 | 127,673 | +0.15(+1.38%) |
Mar 18, 2010 | 10.60 | 10.83 | 10.60 | 10.78 | 23,523 | -0.02(-0.21%) |
Mar 17, 2010 | 10.67 | 10.86 | 10.62 | 10.80 | 36,863 | +0.15(+1.40%) |
Mar 16, 2010 | 10.66 | 10.68 | 10.40 | 10.66 | 33,022 | +0.01(+0.08%) |
Mar 15, 2010 | 10.70 | 10.70 | 10.53 | 10.65 | 52,017 | +0.08(+0.79%) |
Mar 12, 2010 | 10.52 | 10.61 | 10.43 | 10.56 | 72,157 | +0.11(+1.01%) |
Mar 11, 2010 | 10.38 | 10.53 | 10.35 | 10.46 | 148,936 | +0.02(+0.19%) |
Mar 10, 2010 | 10.33 | 10.48 | 10.33 | 10.44 | 121,557 | +0.08(+0.77%) |
Mar 09, 2010 | 10.39 | 10.42 | 10.25 | 10.36 | 121,630 | -0.05(-0.49%) |
Mar 08, 2010 | 10.10 | 10.51 | 10.10 | 10.41 | 225,889 | +0.27(+2.68%) |
Mar 05, 2010 | 9.523 | 10.16 | 9.523 | 10.14 | 66,035 | +0.64(+6.68%) |
Mar 04, 2010 | 9.354 | 9.547 | 9.351 | 9.503 | 49,567 | +0.15(+1.59%) |
Mar 03, 2010 | 9.402 | 9.402 | 9.219 | 9.354 | 48,497 | -0.05(-0.52%) |
Mar 02, 2010 | 8.999 | 9.405 | 8.885 | 9.402 | 86,165 | +0.39(+4.38%) |
Mar 01, 2010 | 8.679 | 9.010 | 8.670 | 9.008 | 123,703 | +0.23(+2.57%) |
Feb 26, 2010 | 8.664 | 8.782 | 8.513 | 8.782 | 158,676 | +0.15(+1.72%) |
Feb 25, 2010 | 8.618 | 8.664 | 8.521 | 8.633 | 36,496 | -0.10(-1.11%) |
Feb 24, 2010 | 8.475 | 8.730 | 8.424 | 8.730 | 50,430 | +0.26(+3.11%) |
Feb 23, 2010 | 8.547 | 8.584 | 8.418 | 8.467 | 61,582 | -0.09(-1.07%) |
Feb 22, 2010 | 8.430 | 8.558 | 8.361 | 8.558 | 48,092 | +0.19(+2.26%) |
Feb 19, 2010 | 8.029 | 8.415 | 8.029 | 8.369 | 51,136 | +0.33(+4.17%) |
Feb 18, 2010 | 8.069 | 8.069 | 7.869 | 8.035 | 34,920 | -0.05(-0.60%) |
Feb 17, 2010 | 8.183 | 8.183 | 8.009 | 8.083 | 48,892 | -0.04(-0.53%) |
Feb 16, 2010 | 8.080 | 8.204 | 8.009 | 8.126 | 74,380 | +0.11(+1.39%) |
Feb 12, 2010 | 7.972 | 8.015 | 8.015 | 8.015 | 248,483 | -0.03(-0.39%) |
Feb 11, 2010 | 7.894 | 8.089 | 7.877 | 8.046 | 98,411 | +0.14(+1.77%) |
Feb 10, 2010 | 7.754 | 7.932 | 7.634 | 7.906 | 228,293 | +0.12(+1.54%) |
Feb 09, 2010 | 7.726 | 7.794 | 7.524 | 7.786 | 84,709 | +0.14(+1.86%) |
Feb 08, 2010 | 7.971 | 7.971 | 7.606 | 7.643 | 151,488 | -0.30(-3.80%) |
Feb 05, 2010 | 7.900 | 8.065 | 7.829 | 7.945 | 126,344 | +0.04(+0.47%) |
Feb 04, 2010 | 7.888 | 7.982 | 7.763 | 7.908 | 325,930 | -0.01(-0.18%) |
Feb 03, 2010 | 7.877 | 7.982 | 7.877 | 7.923 | 51,906 | +0.03(+0.32%) |
Feb 02, 2010 | 7.712 | 7.991 | 7.672 | 7.897 | 80,992 | +0.12(+1.54%) |
Feb 01, 2010 | 7.692 | 7.814 | 7.635 | 7.777 | 114,027 | +0.09(+1.11%) |
Jan 29, 2010 | 7.518 | 7.800 | 7.410 | 7.692 | 279,086 | +0.35(+4.77%) |
Jan 28, 2010 | 7.441 | 7.529 | 7.341 | 7.341 | 81,487 | -0.06(-0.85%) |
Jan 27, 2010 | 7.276 | 7.435 | 7.276 | 7.404 | 75,115 | +0.06(+0.85%) |
Jan 26, 2010 | 7.165 | 7.407 | 7.125 | 7.341 | 48,086 | +0.01(+0.19%) |
Jan 25, 2010 | 7.470 | 7.470 | 7.082 | 7.327 | 51,197 | -0.08(-1.08%) |
Jan 22, 2010 | 7.390 | 7.517 | 7.256 | 7.407 | 242,765 | -0.01(-0.15%) |
Jan 21, 2010 | 7.282 | 7.478 | 7.102 | 7.418 | 262,602 | +0.14(+1.88%) |
Jan 20, 2010 | 7.350 | 7.353 | 7.153 | 7.282 | 45,362 | -0.12(-1.65%) |
Jan 19, 2010 | 7.233 | 7.407 | 7.233 | 7.404 | 63,518 | +0.17(+2.36%) |
Jan 15, 2010 | 7.415 | 7.233 | 7.233 | 7.233 | 196,925 | -0.14(-1.89%) |
Jan 14, 2010 | 7.381 | 7.535 | 7.341 | 7.373 | 217,379 | +0.09(+1.21%) |
Jan 13, 2010 | 7.316 | 7.390 | 7.210 | 7.284 | 77,102 | +0.03(+0.35%) |
Jan 12, 2010 | 7.207 | 7.427 | 7.207 | 7.259 | 55,037 | +0.01(+0.08%) |
Jan 11, 2010 | 7.427 | 7.427 | 7.179 | 7.253 | 31,318 | -0.14(-1.93%) |
Jan 08, 2010 | 7.270 | 7.444 | 7.253 | 7.395 | 119,260 | +0.13(+1.78%) |
Jan 07, 2010 | 7.267 | 7.282 | 7.153 | 7.266 | 132,168 | +0.06(+0.89%) |
Jan 06, 2010 | 7.259 | 7.353 | 7.168 | 7.202 | 86,850 | -0.03(-0.47%) |
Jan 05, 2010 | 7.353 | 7.455 | 7.236 | 7.236 | 103,436 | -0.15(-2.04%) |
Jan 04, 2010 | 7.398 | 7.444 | 7.367 | 7.387 | 78,970 | +0.09(+1.17%) |
Dec 31, 2009 | 7.549 | 7.301 | 7.301 | 7.301 | 295,914 | -0.08(-1.04%) |
Dec 30, 2009 | 7.341 | 7.404 | 7.333 | 7.378 | 69,625 | +0.02(+0.23%) |
Dec 29, 2009 | 7.418 | 7.451 | 7.353 | 7.361 | 54,180 | -0.03(-0.46%) |
Dec 28, 2009 | 7.310 | 7.421 | 7.307 | 7.395 | 46,219 | -0.11(-1.48%) |
Dec 24, 2009 | 7.384 | 7.546 | 7.361 | 7.507 | 28,264 | +0.14(+1.89%) |
Dec 23, 2009 | 7.390 | 7.541 | 7.111 | 7.367 | 179,742 | +0.04(+0.51%) |
Dec 22, 2009 | 7.638 | 7.695 | 7.313 | 7.330 | 78,531 | -0.26(-3.42%) |
Dec 21, 2009 | 7.484 | 7.589 | 7.393 | 7.589 | 50,154 | +0.06(+0.83%) |
Dec 18, 2009 | 7.108 | 7.527 | 6.883 | 7.527 | 460,980 | +0.49(+6.96%) |
Dec 17, 2009 | 7.182 | 7.182 | 7.022 | 7.037 | 60,365 | -0.16(-2.26%) |
Dec 16, 2009 | 7.284 | 7.287 | 7.199 | 7.199 | 68,323 | +0.00(+0.00%) |
Dec 15, 2009 | 7.267 | 7.319 | 7.199 | 7.199 | 148,508 | -0.07(-0.94%) |
Dec 14, 2009 | 7.336 | 7.403 | 7.267 | 7.267 | 153,640 | -0.08(-1.09%) |
Dec 11, 2009 | 7.498 | 7.498 | 7.324 | 7.347 | 102,924 | -0.09(-1.15%) |
Dec 10, 2009 | 7.549 | 7.561 | 7.421 | 7.433 | 52,822 | -0.08(-1.02%) |
Dec 09, 2009 | 7.615 | 7.689 | 7.481 | 7.509 | 48,659 | -0.11(-1.38%) |
Dec 08, 2009 | 7.672 | 7.703 | 7.538 | 7.615 | 57,880 | -0.14(-1.80%) |
Dec 07, 2009 | 7.772 | 7.791 | 7.551 | 7.754 | 38,791 | -0.02(-0.29%) |
Dec 04, 2009 | 7.583 | 7.857 | 7.583 | 7.777 | 60,172 | +0.34(+4.60%) |
Dec 03, 2009 | 7.566 | 7.566 | 7.404 | 7.435 | 89,002 | -0.08(-1.06%) |
Dec 02, 2009 | 7.663 | 7.663 | 7.484 | 7.515 | 43,309 | +0.06(+0.76%) |
Dec 01, 2009 | 7.695 | 7.695 | 7.458 | 7.458 | 42,786 | -0.14(-1.84%) |
Nov 30, 2009 | 7.603 | 7.603 | 7.438 | 7.598 | 82,224 | +0.00(+0.00%) |
Nov 27, 2009 | 7.692 | 7.843 | 7.598 | 7.598 | 40,048 | -0.12(-1.59%) |
Nov 25, 2009 | 7.809 | 7.940 | 7.720 | 7.720 | 30,300 | -0.11(-1.45%) |
Nov 24, 2009 | 7.945 | 7.945 | 7.632 | 7.834 | 44,804 | +0.08(+1.07%) |
Nov 23, 2009 | 7.774 | 7.823 | 7.521 | 7.752 | 64,223 | +0.12(+1.53%) |
Nov 20, 2009 | 7.780 | 7.888 | 7.606 | 7.635 | 40,353 | -0.19(-2.44%) |
Nov 19, 2009 | 7.985 | 8.091 | 7.789 | 7.826 | 76,074 | -0.26(-3.24%) |
Nov 18, 2009 | 8.036 | 8.230 | 8.036 | 8.088 | 14,128 | +0.04(+0.53%) |
Nov 17, 2009 | 8.017 | 8.153 | 7.962 | 8.045 | 69,390 | -0.10(-1.22%) |
Nov 16, 2009 | 8.102 | 8.347 | 8.019 | 8.145 | 97,760 | +0.14(+1.74%) |
Nov 13, 2009 | 7.965 | 8.089 | 7.962 | 8.005 | 25,249 | +0.04(+0.50%) |
Nov 12, 2009 | 8.262 | 8.544 | 7.954 | 7.965 | 140,322 | -0.41(-4.87%) |
Nov 11, 2009 | 8.378 | 8.435 | 8.210 | 8.373 | 26,112 | +0.10(+1.24%) |
Nov 10, 2009 | 8.336 | 8.407 | 8.262 | 8.270 | 23,171 | -0.14(-1.69%) |
Nov 09, 2009 | 8.273 | 8.412 | 8.230 | 8.412 | 31,406 | +0.20(+2.46%) |
Nov 06, 2009 | 8.187 | 8.546 | 8.099 | 8.210 | 54,651 | -0.12(-1.47%) |
Nov 05, 2009 | 8.079 | 8.338 | 8.036 | 8.333 | 53,001 | +0.35(+4.35%) |
Nov 04, 2009 | 8.111 | 8.277 | 7.977 | 7.985 | 70,296 | -0.10(-1.27%) |
Nov 03, 2009 | 7.974 | 8.088 | 7.951 | 8.088 | 91,512 | -0.03(-0.42%) |
Nov 02, 2009 | 8.270 | 8.270 | 7.965 | 8.122 | 74,968 | +0.26(+3.30%) |
Oct 30, 2009 | 8.432 | 8.515 | 7.862 | 7.863 | 307,719 | -0.63(-7.38%) |
Oct 29, 2009 | 7.937 | 8.598 | 7.937 | 8.489 | 114,992 | +0.62(+7.93%) |
Oct 28, 2009 | 7.948 | 8.011 | 7.763 | 7.866 | 50,333 | -0.07(-0.90%) |
Oct 27, 2009 | 7.874 | 8.192 | 7.874 | 7.937 | 82,017 | +0.25(+3.19%) |
Oct 26, 2009 | 7.789 | 7.789 | 7.621 | 7.692 | 65,195 | -0.07(-0.84%) |
Oct 23, 2009 | 8.048 | 8.159 | 7.692 | 7.757 | 24,340 | -0.24(-2.99%) |
Oct 22, 2009 | 7.800 | 7.997 | 7.581 | 7.997 | 43,330 | +0.16(+2.04%) |
Oct 21, 2009 | 8.119 | 8.185 | 7.777 | 7.837 | 68,225 | -0.28(-3.47%) |
Oct 20, 2009 | 8.156 | 8.318 | 8.111 | 8.119 | 50,982 | -0.21(-2.53%) |
Oct 19, 2009 | 8.316 | 8.330 | 8.208 | 8.330 | 15,824 | +0.07(+0.86%) |
Oct 16, 2009 | 8.264 | 8.381 | 8.259 | 8.259 | 54,482 | -0.07(-0.89%) |
Oct 15, 2009 | 8.185 | 8.333 | 8.119 | 8.333 | 47,026 | +0.10(+1.25%) |
Oct 14, 2009 | 8.125 | 8.230 | 7.979 | 8.230 | 46,781 | +0.18(+2.27%) |
Oct 13, 2009 | 7.880 | 8.149 | 7.880 | 8.048 | 58,902 | +0.17(+2.13%) |
Oct 12, 2009 | 7.806 | 7.931 | 7.786 | 7.880 | 67,066 | +0.09(+1.21%) |
Oct 09, 2009 | 7.697 | 7.854 | 7.549 | 7.786 | 104,816 | +0.11(+1.41%) |
Oct 08, 2009 | 7.797 | 7.900 | 7.678 | 7.678 | 65,332 | -0.09(-1.10%) |
Oct 07, 2009 | 7.575 | 7.783 | 7.504 | 7.763 | 46,373 | +0.18(+2.37%) |
Oct 06, 2009 | 7.680 | 7.692 | 7.407 | 7.583 | 222,048 | +0.03(+0.45%) |
Oct 05, 2009 | 7.478 | 7.675 | 7.407 | 7.549 | 122,641 | +0.09(+1.14%) |
Oct 02, 2009 | 7.376 | 7.532 | 7.344 | 7.464 | 67,165 | +0.09(+1.16%) |
Oct 01, 2009 | 7.663 | 7.675 | 7.378 | 7.378 | 114,915 | -0.21(-2.78%) |
Sep 30, 2009 | 7.846 | 7.846 | 7.583 | 7.589 | 184,154 | -0.14(-1.77%) |
Sep 29, 2009 | 8.185 | 8.222 | 7.695 | 7.726 | 49,140 | -0.42(-5.21%) |
Sep 28, 2009 | 8.373 | 8.373 | 8.122 | 8.150 | 53,218 | +0.23(+2.95%) |
Sep 25, 2009 | 7.723 | 8.173 | 7.723 | 7.917 | 56,388 | +0.19(+2.51%) |
Sep 24, 2009 | 8.247 | 8.318 | 7.692 | 7.723 | 112,573 | -0.37(-4.61%) |
Sep 23, 2009 | 8.350 | 8.418 | 8.091 | 8.096 | 178,278 | -0.21(-2.57%) |
Sep 22, 2009 | 8.680 | 8.954 | 8.253 | 8.310 | 350,839 | -0.35(-4.08%) |
Sep 21, 2009 | 8.697 | 8.891 | 8.370 | 8.663 | 137,696 | +0.00(+0.00%) |
Sep 18, 2009 | 8.618 | 8.954 | 8.353 | 8.663 | 194,085 | +0.06(+0.70%) |
Sep 17, 2009 | 8.749 | 9.011 | 8.469 | 8.603 | 145,545 | -0.05(-0.63%) |
Sep 16, 2009 | 8.233 | 8.743 | 8.233 | 8.658 | 29,549 | +0.30(+3.58%) |
Sep 15, 2009 | 7.988 | 8.484 | 7.900 | 8.358 | 134,218 | +0.33(+4.12%) |
Sep 14, 2009 | 7.999 | 8.051 | 7.968 | 8.028 | 21,237 | -0.01(-0.18%) |
Sep 11, 2009 | 8.093 | 8.093 | 7.948 | 8.042 | 82,146 | +0.00(+0.00%) |
Sep 10, 2009 | 8.187 | 8.219 | 7.942 | 8.042 | 97,191 | -0.15(-1.81%) |
Sep 09, 2009 | 8.076 | 8.202 | 7.977 | 8.190 | 39,553 | +0.21(+2.57%) |
Sep 08, 2009 | 8.105 | 8.108 | 7.977 | 7.985 | 79,475 | -0.07(-0.88%) |
Sep 04, 2009 | 7.757 | 8.056 | 7.757 | 8.056 | 67,077 | +0.19(+2.39%) |
Sep 03, 2009 | 7.829 | 7.997 | 7.549 | 7.868 | 48,069 | -0.02(-0.22%) |
Sep 02, 2009 | 7.458 | 8.091 | 7.458 | 7.885 | 124,487 | +0.41(+5.45%) |
Sep 01, 2009 | 7.897 | 7.897 | 7.435 | 7.478 | 76,084 | -0.42(-5.30%) |
Aug 31, 2009 | 8.122 | 8.284 | 7.897 | 7.897 | 78,250 | -0.29(-3.58%) |
Aug 28, 2009 | 8.430 | 8.569 | 8.179 | 8.190 | 49,059 | -0.19(-2.24%) |
Aug 27, 2009 | 8.595 | 8.595 | 8.145 | 8.378 | 119,875 | -0.31(-3.57%) |
Aug 26, 2009 | 8.951 | 9.159 | 8.501 | 8.689 | 115,329 | -0.32(-3.51%) |
Aug 25, 2009 | 9.196 | 9.207 | 8.834 | 9.005 | 68,253 | -0.11(-1.25%) |
Aug 24, 2009 | 9.253 | 9.253 | 8.954 | 9.119 | 34,074 | -0.14(-1.48%) |
Aug 21, 2009 | 9.301 | 9.316 | 8.931 | 9.256 | 137,791 | +0.07(+0.81%) |
Aug 20, 2009 | 9.088 | 9.227 | 8.977 | 9.182 | 90,550 | +0.10(+1.07%) |
Aug 19, 2009 | 8.190 | 9.179 | 8.153 | 9.085 | 182,842 | +0.79(+9.59%) |
Aug 18, 2009 | 8.290 | 8.290 | 8.099 | 8.290 | 78,945 | +0.02(+0.24%) |
Aug 17, 2009 | 8.384 | 8.689 | 8.264 | 8.270 | 154,029 | -0.31(-3.62%) |
Aug 14, 2009 | 8.626 | 8.732 | 8.338 | 8.581 | 101,597 | -0.05(-0.59%) |
Aug 13, 2009 | 8.808 | 8.867 | 8.398 | 8.632 | 85,874 | -0.10(-1.11%) |
Aug 12, 2009 | 8.509 | 9.125 | 8.318 | 8.729 | 72,455 | +0.20(+2.34%) |
Aug 11, 2009 | 8.609 | 8.789 | 8.421 | 8.529 | 103,503 | -0.10(-1.19%) |
Aug 10, 2009 | 7.979 | 8.851 | 7.925 | 8.632 | 166,161 | +0.49(+5.98%) |
Aug 07, 2009 | 7.908 | 8.182 | 7.552 | 8.145 | 84,765 | +0.38(+4.88%) |
Aug 06, 2009 | 8.048 | 8.073 | 7.726 | 7.766 | 44,776 | -0.21(-2.57%) |
Aug 05, 2009 | 7.982 | 8.096 | 7.797 | 7.971 | 37,893 | -0.03(-0.39%) |
Aug 04, 2009 | 7.478 | 8.002 | 7.478 | 8.002 | 81,683 | +0.55(+7.34%) |
Aug 03, 2009 | 7.686 | 7.826 | 7.407 | 7.455 | 80,637 | -0.20(-2.61%) |
Jul 31, 2009 | 7.609 | 7.754 | 7.558 | 7.655 | 39,167 | -0.01(-0.15%) |
Jul 30, 2009 | 7.957 | 8.011 | 7.583 | 7.666 | 59,604 | -0.16(-2.07%) |
Jul 29, 2009 | 7.903 | 7.905 | 7.743 | 7.829 | 26,958 | -0.04(-0.54%) |
Jul 28, 2009 | 7.666 | 7.880 | 7.572 | 7.871 | 87,847 | -0.04(-0.50%) |
Jul 27, 2009 | 7.800 | 7.942 | 7.700 | 7.911 | 77,141 | +0.17(+2.25%) |
Jul 24, 2009 | 8.059 | 8.059 | 7.697 | 7.737 | 47,995 | -0.36(-4.43%) |
Jul 23, 2009 | 7.666 | 8.119 | 7.658 | 8.096 | 58,445 | +0.40(+5.22%) |
Jul 22, 2009 | 7.709 | 7.732 | 7.564 | 7.695 | 28,352 | -0.06(-0.77%) |
Jul 21, 2009 | 7.809 | 7.962 | 7.569 | 7.754 | 60,053 | -0.11(-1.45%) |
Jul 20, 2009 | 8.051 | 8.051 | 7.635 | 7.868 | 123,101 | -0.11(-1.43%) |
Jul 17, 2009 | 8.150 | 8.173 | 7.720 | 7.982 | 74,301 | -0.15(-1.79%) |
Jul 16, 2009 | 8.250 | 8.250 | 8.076 | 8.128 | 106,118 | -0.21(-2.53%) |
Jul 15, 2009 | 8.418 | 8.418 | 8.017 | 8.338 | 207,329 | +0.06(+0.72%) |
Jul 14, 2009 | 8.373 | 8.435 | 8.173 | 8.279 | 170,064 | -0.13(-1.49%) |
Jul 13, 2009 | 8.059 | 8.478 | 7.786 | 8.404 | 114,192 | +0.60(+7.70%) |
Jul 10, 2009 | 8.102 | 8.102 | 7.663 | 7.803 | 32,712 | -0.21(-2.63%) |
Jul 09, 2009 | 8.150 | 8.250 | 7.994 | 8.014 | 95,626 | -0.10(-1.26%) |
Jul 08, 2009 | 8.105 | 8.262 | 7.988 | 8.116 | 55,700 | +0.07(+0.92%) |
Jul 07, 2009 | 8.028 | 8.233 | 7.934 | 8.042 | 137,208 | +0.04(+0.53%) |
Jul 06, 2009 | 7.629 | 8.062 | 7.601 | 7.999 | 48,609 | +0.31(+4.08%) |
Jul 02, 2009 | 7.766 | 7.914 | 7.492 | 7.686 | 116,277 | -0.11(-1.46%) |
Jul 01, 2009 | 7.868 | 8.112 | 7.763 | 7.800 | 79,387 | +0.02(+0.26%) |
Jun 30, 2009 | 8.145 | 8.242 | 7.780 | 7.780 | 92,116 | -0.35(-4.31%) |
Jun 29, 2009 | 8.042 | 8.259 | 7.911 | 8.130 | 146,840 | -0.04(-0.49%) |
Jun 26, 2009 | 7.626 | 8.173 | 7.484 | 8.170 | 362,647 | +0.52(+6.74%) |
Jun 25, 2009 | 7.407 | 7.658 | 7.407 | 7.655 | 88,454 | +0.18(+2.44%) |
Jun 24, 2009 | 7.407 | 7.626 | 7.347 | 7.472 | 83,968 | +0.07(+0.96%) |
Jun 23, 2009 | 7.541 | 7.629 | 7.361 | 7.401 | 41,122 | -0.10(-1.37%) |
Jun 22, 2009 | 7.509 | 7.905 | 7.475 | 7.504 | 113,202 | -0.05(-0.64%) |
Jun 19, 2009 | 7.885 | 7.891 | 7.279 | 7.552 | 183,056 | -0.21(-2.64%) |
Jun 18, 2009 | 7.854 | 7.911 | 7.666 | 7.757 | 20,338 | -0.09(-1.09%) |
Jun 17, 2009 | 7.633 | 7.940 | 7.583 | 7.843 | 38,409 | +0.23(+2.95%) |
Jun 16, 2009 | 7.928 | 8.065 | 7.618 | 7.618 | 38,563 | -0.17(-2.19%) |
Jun 15, 2009 | 7.883 | 7.891 | 7.609 | 7.789 | 74,473 | -0.09(-1.16%) |
Jun 12, 2009 | 8.193 | 8.333 | 7.760 | 7.880 | 42,670 | -0.35(-4.22%) |
Jun 11, 2009 | 8.358 | 8.407 | 8.227 | 8.227 | 65,894 | -0.08(-0.99%) |
Jun 10, 2009 | 8.387 | 8.481 | 8.230 | 8.310 | 104,795 | +0.11(+1.39%) |
Jun 09, 2009 | 8.837 | 8.917 | 8.196 | 8.196 | 135,762 | -0.08(-0.93%) |
Jun 08, 2009 | 8.544 | 8.658 | 8.267 | 8.273 | 52,601 | -0.34(-3.97%) |
Jun 05, 2009 | 8.073 | 8.655 | 7.948 | 8.615 | 157,877 | +0.58(+7.20%) |
Jun 04, 2009 | 7.780 | 8.036 | 7.715 | 8.036 | 61,369 | +0.33(+4.25%) |
Jun 03, 2009 | 7.914 | 8.048 | 7.683 | 7.709 | 86,050 | -0.39(-4.85%) |
Jun 02, 2009 | 8.028 | 8.165 | 7.848 | 8.102 | 63,809 | -0.01(-0.11%) |
Jun 01, 2009 | 7.686 | 8.119 | 7.450 | 8.111 | 110,881 | +0.55(+7.31%) |
May 29, 2009 | 7.546 | 7.603 | 7.344 | 7.558 | 77,643 | +0.11(+1.53%) |
May 28, 2009 | 7.321 | 7.572 | 7.136 | 7.444 | 90,596 | +0.32(+4.52%) |
May 27, 2009 | 7.663 | 7.763 | 7.105 | 7.122 | 117,017 | -0.58(-7.48%) |
May 26, 2009 | 7.162 | 7.831 | 7.148 | 7.697 | 428,703 | +0.49(+6.76%) |
May 22, 2009 | 7.555 | 7.777 | 7.165 | 7.210 | 54,788 | -0.32(-4.20%) |
May 21, 2009 | 7.578 | 7.911 | 7.213 | 7.527 | 80,472 | -0.08(-1.01%) |
May 20, 2009 | 7.578 | 7.646 | 7.524 | 7.603 | 112,215 | +0.02(+0.30%) |
May 19, 2009 | 7.518 | 7.669 | 7.301 | 7.581 | 102,702 | -0.04(-0.56%) |
May 18, 2009 | 7.455 | 7.743 | 7.290 | 7.623 | 120,233 | +0.29(+4.00%) |
May 15, 2009 | 7.418 | 7.430 | 7.071 | 7.330 | 95,531 | +0.02(+0.27%) |
May 14, 2009 | 7.264 | 7.404 | 6.988 | 7.310 | 53,924 | +0.30(+4.22%) |
May 13, 2009 | 7.407 | 7.535 | 6.982 | 7.014 | 86,095 | -0.48(-6.46%) |
May 12, 2009 | 7.697 | 7.700 | 7.393 | 7.498 | 81,606 | -0.30(-3.80%) |
May 11, 2009 | 7.868 | 7.960 | 7.492 | 7.794 | 76,909 | -0.26(-3.22%) |
May 08, 2009 | 7.424 | 8.128 | 7.405 | 8.054 | 152,783 | +0.72(+9.79%) |
May 07, 2009 | 7.433 | 7.478 | 7.264 | 7.336 | 107,104 | -0.07(-0.96%) |
May 06, 2009 | 7.376 | 7.695 | 7.173 | 7.407 | 155,072 | +0.09(+1.21%) |
May 05, 2009 | 7.763 | 8.170 | 7.310 | 7.319 | 197,251 | -0.63(-7.89%) |
May 04, 2009 | 7.535 | 7.977 | 7.207 | 7.945 | 226,449 | +0.50(+6.74%) |