Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.319 | 8.359 | 8.194 | 8.200 | 67,989 | -0.02(-0.24%) |
Apr 29, 2010 | 8.187 | 8.240 | 8.187 | 8.220 | 817,142 | +0.22(+2.73%) |
Apr 28, 2010 | 8.088 | 8.127 | 7.902 | 8.002 | 201,631 | -0.13(-1.63%) |
Apr 27, 2010 | 8.425 | 8.465 | 8.107 | 8.134 | 1,213,265 | -0.42(-4.88%) |
Apr 26, 2010 | 8.571 | 8.600 | 8.531 | 8.551 | 80,944 | -0.05(-0.62%) |
Apr 23, 2010 | 8.485 | 8.604 | 8.485 | 8.604 | 159,731 | +0.05(+0.54%) |
Apr 22, 2010 | 8.511 | 8.571 | 8.471 | 8.558 | 127,202 | -0.09(-1.07%) |
Apr 21, 2010 | 8.663 | 8.663 | 8.610 | 8.650 | 123,570 | -0.05(-0.53%) |
Apr 20, 2010 | 8.703 | 8.716 | 8.690 | 8.697 | 82,312 | +0.01(+0.08%) |
Apr 19, 2010 | 8.624 | 8.690 | 8.584 | 8.690 | 92,001 | -0.09(-0.98%) |
Apr 16, 2010 | 8.816 | 8.822 | 8.716 | 8.776 | 493,484 | -0.09(-1.04%) |
Apr 15, 2010 | 8.829 | 8.902 | 8.816 | 8.869 | 71,599 | -0.07(-0.74%) |
Apr 14, 2010 | 8.869 | 8.935 | 8.862 | 8.935 | 202,322 | +0.09(+0.97%) |
Apr 13, 2010 | 8.882 | 8.882 | 8.809 | 8.849 | 269,576 | -0.01(-0.15%) |
Apr 12, 2010 | 8.882 | 8.895 | 8.849 | 8.862 | 844,002 | +0.10(+1.13%) |
Apr 09, 2010 | 8.677 | 8.789 | 8.677 | 8.763 | 533,213 | +0.13(+1.53%) |
Apr 08, 2010 | 8.544 | 8.644 | 8.531 | 8.630 | 236,719 | +0.02(+0.23%) |
Apr 07, 2010 | 8.677 | 8.689 | 8.577 | 8.610 | 651,721 | -0.09(-0.99%) |
Apr 06, 2010 | 8.644 | 8.703 | 8.630 | 8.697 | 486,917 | -0.03(-0.30%) |
Apr 05, 2010 | 8.716 | 8.776 | 8.710 | 8.723 | 149,680 | +0.01(+0.08%) |
Apr 01, 2010 | 8.657 | 8.716 | 8.716 | 8.716 | 127,977 | +0.10(+1.15%) |
Mar 31, 2010 | 8.571 | 8.637 | 8.558 | 8.617 | 267,251 | +0.00(+0.00%) |
Mar 30, 2010 | 8.650 | 8.650 | 8.558 | 8.617 | 172,177 | -0.04(-0.46%) |
Mar 29, 2010 | 8.630 | 8.657 | 8.617 | 8.657 | 25,739 | +0.07(+0.77%) |
Mar 26, 2010 | 8.564 | 8.610 | 8.551 | 8.591 | 152,510 | +0.09(+1.01%) |
Mar 25, 2010 | 8.584 | 8.630 | 8.505 | 8.505 | 148,257 | -0.05(-0.54%) |
Mar 24, 2010 | 8.538 | 8.571 | 8.518 | 8.551 | 89,694 | -0.15(-1.75%) |
Mar 23, 2010 | 8.663 | 8.703 | 8.637 | 8.703 | 201,119 | +0.07(+0.77%) |
Mar 22, 2010 | 8.505 | 8.657 | 8.492 | 8.637 | 73,139 | -0.01(-0.08%) |
Mar 19, 2010 | 8.684 | 8.684 | 8.610 | 8.644 | 22,623 | -0.09(-1.06%) |
Mar 18, 2010 | 8.769 | 8.769 | 8.683 | 8.736 | 132,300 | -0.08(-0.90%) |
Mar 17, 2010 | 8.796 | 8.862 | 8.783 | 8.816 | 136,658 | +0.10(+1.14%) |
Mar 16, 2010 | 8.647 | 8.723 | 8.638 | 8.716 | 114,389 | +0.13(+1.46%) |
Mar 15, 2010 | 8.551 | 8.597 | 8.551 | 8.591 | 94,437 | -0.07(-0.76%) |
Mar 12, 2010 | 8.703 | 8.703 | 8.637 | 8.657 | 44,221 | +0.07(+0.85%) |
Mar 11, 2010 | 8.558 | 8.591 | 8.511 | 8.584 | 80,430 | -0.01(-0.08%) |
Mar 10, 2010 | 8.577 | 8.637 | 8.558 | 8.591 | 745,506 | +0.11(+1.25%) |
Mar 09, 2010 | 8.419 | 8.551 | 8.419 | 8.485 | 291,651 | -0.02(-0.23%) |
Mar 08, 2010 | 8.558 | 8.558 | 8.472 | 8.505 | 1,030,476 | -0.06(-0.70%) |
Mar 05, 2010 | 8.458 | 8.571 | 8.438 | 8.564 | 554,309 | +0.13(+1.57%) |
Mar 04, 2010 | 8.524 | 8.531 | 8.392 | 8.432 | 1,437,329 | -0.06(-0.70%) |
Mar 03, 2010 | 8.538 | 8.604 | 8.491 | 8.491 | 2,841,119 | +0.07(+0.86%) |
Mar 02, 2010 | 8.432 | 8.458 | 8.359 | 8.419 | 42,477 | +0.06(+0.71%) |
Mar 01, 2010 | 8.313 | 8.366 | 8.253 | 8.359 | 37,442 | +0.06(+0.68%) |
Feb 26, 2010 | 8.220 | 8.339 | 8.184 | 8.303 | 89,798 | +0.10(+1.19%) |
Feb 25, 2010 | 8.081 | 8.227 | 8.074 | 8.205 | 94,497 | -0.07(-0.90%) |
Feb 24, 2010 | 8.253 | 8.293 | 8.213 | 8.280 | 121,003 | +0.11(+1.30%) |
Feb 23, 2010 | 8.260 | 8.299 | 8.167 | 8.174 | 140,115 | -0.13(-1.59%) |
Feb 22, 2010 | 8.339 | 8.359 | 8.273 | 8.306 | 178,769 | -0.03(-0.40%) |
Feb 19, 2010 | 8.213 | 8.366 | 8.213 | 8.339 | 1,562,260 | -0.04(-0.47%) |
Feb 18, 2010 | 8.293 | 8.385 | 8.280 | 8.379 | 254,695 | +0.06(+0.72%) |
Feb 17, 2010 | 8.307 | 8.355 | 8.273 | 8.319 | 40,875 | +0.02(+0.24%) |
Feb 16, 2010 | 8.160 | 8.346 | 8.107 | 8.299 | 91,071 | +0.11(+1.37%) |
Feb 12, 2010 | 8.081 | 8.187 | 8.187 | 8.187 | 160,614 | -0.06(-0.72%) |
Feb 11, 2010 | 8.147 | 8.246 | 8.062 | 8.246 | 95,629 | +0.09(+1.05%) |
Feb 10, 2010 | 8.180 | 8.180 | 8.074 | 8.160 | 156,655 | -0.06(-0.72%) |
Feb 09, 2010 | 8.081 | 8.306 | 8.011 | 8.220 | 1,440,467 | +0.37(+4.72%) |
Feb 08, 2010 | 7.982 | 8.008 | 7.849 | 7.849 | 637,683 | -0.11(-1.41%) |
Feb 05, 2010 | 8.008 | 8.021 | 7.777 | 7.962 | 1,528,719 | -0.19(-2.27%) |
Feb 04, 2010 | 8.359 | 8.359 | 8.147 | 8.147 | 3,386,496 | -0.38(-4.43%) |
Feb 03, 2010 | 8.564 | 8.597 | 8.485 | 8.524 | 102,980 | -0.08(-0.92%) |
Feb 02, 2010 | 8.550 | 8.624 | 8.524 | 8.604 | 560,037 | +0.07(+0.78%) |
Feb 01, 2010 | 8.458 | 8.538 | 8.458 | 8.538 | 34,485 | +0.23(+2.71%) |
Jan 29, 2010 | 8.419 | 8.438 | 8.260 | 8.313 | 149,969 | -0.11(-1.26%) |
Jan 28, 2010 | 8.584 | 8.584 | 8.346 | 8.419 | 237,116 | -0.05(-0.62%) |
Jan 27, 2010 | 8.425 | 8.505 | 8.385 | 8.471 | 51,839 | +0.09(+1.03%) |
Jan 26, 2010 | 8.339 | 8.480 | 8.339 | 8.385 | 34,272 | +0.01(+0.16%) |
Jan 25, 2010 | 8.511 | 8.511 | 8.359 | 8.372 | 115,196 | +0.14(+1.69%) |
Jan 22, 2010 | 8.373 | 8.428 | 8.213 | 8.233 | 174,808 | -0.12(-1.43%) |
Jan 21, 2010 | 8.558 | 8.624 | 8.346 | 8.352 | 527,332 | -0.25(-2.92%) |
Jan 20, 2010 | 8.670 | 8.670 | 8.531 | 8.604 | 54,237 | -0.23(-2.55%) |
Jan 19, 2010 | 8.769 | 8.829 | 8.743 | 8.829 | 397,983 | +0.01(+0.08%) |
Jan 15, 2010 | 8.908 | 8.822 | 8.822 | 8.822 | 91,714 | -0.19(-2.06%) |
Jan 14, 2010 | 8.988 | 9.027 | 8.950 | 9.008 | 263,417 | +0.00(+0.00%) |
Jan 13, 2010 | 8.974 | 9.021 | 8.922 | 9.008 | 300,570 | +0.10(+1.12%) |
Jan 12, 2010 | 8.902 | 8.948 | 8.842 | 8.908 | 2,379,780 | -0.05(-0.52%) |
Jan 11, 2010 | 8.935 | 8.968 | 8.928 | 8.955 | 116,864 | +0.07(+0.74%) |
Jan 08, 2010 | 8.802 | 8.908 | 8.802 | 8.888 | 591,818 | +0.04(+0.45%) |
Jan 07, 2010 | 8.849 | 8.870 | 8.802 | 8.849 | 69,382 | -0.06(-0.67%) |
Jan 06, 2010 | 8.796 | 8.908 | 8.796 | 8.908 | 108,354 | +0.05(+0.60%) |
Jan 05, 2010 | 8.835 | 8.888 | 8.789 | 8.855 | 682,301 | +0.11(+1.21%) |
Jan 04, 2010 | 8.677 | 8.835 | 8.677 | 8.749 | 497,675 | +0.30(+3.60%) |
Dec 31, 2009 | 8.597 | 8.445 | 8.445 | 8.445 | 58,322 | -0.10(-1.16%) |
Dec 30, 2009 | 8.544 | 8.551 | 8.520 | 8.544 | 39,869 | -0.08(-0.92%) |
Dec 29, 2009 | 8.637 | 8.663 | 8.571 | 8.624 | 121,398 | +0.00(+0.00%) |
Dec 28, 2009 | 8.558 | 8.637 | 8.558 | 8.624 | 155,294 | +0.11(+1.24%) |
Dec 24, 2009 | 8.458 | 8.548 | 8.458 | 8.518 | 38,600 | +0.01(+0.10%) |
Dec 23, 2009 | 8.419 | 8.518 | 8.419 | 8.509 | 55,852 | +0.06(+0.76%) |
Dec 22, 2009 | 8.491 | 8.491 | 8.396 | 8.445 | 336,209 | -0.05(-0.55%) |
Dec 21, 2009 | 8.471 | 8.491 | 8.432 | 8.491 | 201,446 | +0.09(+1.02%) |
Dec 18, 2009 | 8.445 | 8.445 | 8.372 | 8.405 | 170,237 | -0.09(-1.01%) |
Dec 17, 2009 | 8.544 | 8.603 | 8.471 | 8.491 | 125,748 | -0.23(-2.58%) |
Dec 16, 2009 | 8.736 | 8.789 | 8.699 | 8.716 | 114,194 | +0.05(+0.61%) |
Dec 15, 2009 | 8.670 | 8.709 | 8.644 | 8.663 | 140,517 | -0.08(-0.91%) |
Dec 14, 2009 | 8.690 | 8.783 | 8.690 | 8.743 | 36,537 | +0.07(+0.84%) |
Dec 11, 2009 | 8.650 | 8.710 | 8.650 | 8.670 | 52,803 | -0.01(-0.08%) |
Dec 10, 2009 | 8.677 | 8.749 | 8.670 | 8.677 | 46,034 | -0.01(-0.15%) |
Dec 09, 2009 | 8.716 | 8.736 | 8.577 | 8.690 | 123,127 | -0.06(-0.68%) |
Dec 08, 2009 | 8.802 | 8.835 | 8.723 | 8.749 | 99,872 | -0.16(-1.78%) |
Dec 07, 2009 | 8.875 | 9.021 | 8.869 | 8.908 | 243,359 | -0.04(-0.44%) |
Dec 04, 2009 | 9.047 | 9.089 | 8.895 | 8.948 | 140,956 | -0.07(-0.73%) |
Dec 03, 2009 | 9.133 | 9.140 | 9.001 | 9.014 | 254,625 | -0.05(-0.58%) |
Dec 02, 2009 | 9.001 | 9.083 | 9.001 | 9.067 | 161,649 | +0.09(+0.96%) |
Dec 01, 2009 | 8.908 | 9.014 | 8.888 | 8.981 | 126,829 | +0.25(+2.88%) |
Nov 30, 2009 | 8.723 | 8.789 | 8.637 | 8.730 | 170,967 | +0.01(+0.08%) |
Nov 27, 2009 | 8.637 | 8.809 | 8.571 | 8.723 | 112,410 | -0.32(-3.58%) |
Nov 25, 2009 | 9.021 | 9.047 | 8.961 | 9.047 | 26,757 | +0.10(+1.11%) |
Nov 24, 2009 | 8.948 | 8.981 | 8.888 | 8.948 | 50,255 | +0.02(+0.22%) |
Nov 23, 2009 | 8.968 | 9.027 | 8.928 | 8.928 | 98,125 | +0.13(+1.43%) |
Nov 20, 2009 | 8.743 | 8.829 | 8.723 | 8.802 | 65,229 | -0.06(-0.67%) |
Nov 19, 2009 | 8.875 | 8.882 | 8.776 | 8.862 | 101,842 | -0.16(-1.76%) |
Nov 18, 2009 | 9.008 | 9.021 | 8.950 | 9.021 | 98,870 | +0.05(+0.59%) |
Nov 17, 2009 | 8.948 | 8.988 | 8.869 | 8.968 | 436,695 | -0.01(-0.07%) |
Nov 16, 2009 | 8.968 | 9.054 | 8.941 | 8.974 | 50,777 | +0.11(+1.19%) |
Nov 13, 2009 | 8.809 | 8.882 | 8.769 | 8.869 | 49,306 | +0.20(+2.29%) |
Nov 12, 2009 | 8.710 | 8.769 | 8.657 | 8.670 | 71,934 | -0.10(-1.13%) |
Nov 11, 2009 | 8.763 | 8.842 | 8.736 | 8.769 | 310,227 | -0.01(-0.08%) |
Nov 10, 2009 | 8.789 | 8.789 | 8.690 | 8.776 | 59,817 | -0.10(-1.12%) |
Nov 09, 2009 | 8.783 | 8.875 | 8.774 | 8.875 | 195,789 | +0.26(+3.07%) |
Nov 06, 2009 | 8.531 | 8.617 | 8.531 | 8.610 | 53,489 | +0.08(+0.93%) |
Nov 05, 2009 | 8.511 | 8.630 | 8.465 | 8.531 | 70,893 | +0.16(+1.90%) |
Nov 04, 2009 | 8.412 | 8.491 | 8.372 | 8.372 | 200,084 | +0.11(+1.36%) |
Nov 03, 2009 | 8.200 | 8.277 | 8.154 | 8.260 | 441,101 | -0.07(-0.79%) |
Nov 02, 2009 | 8.326 | 8.478 | 8.246 | 8.326 | 203,916 | +0.01(+0.16%) |
Oct 30, 2009 | 8.597 | 8.624 | 8.300 | 8.313 | 152,491 | -0.28(-3.31%) |
Oct 29, 2009 | 8.452 | 8.633 | 8.452 | 8.597 | 405,055 | +0.37(+4.51%) |
Oct 28, 2009 | 8.425 | 8.438 | 8.200 | 8.227 | 124,650 | -0.31(-3.64%) |
Oct 27, 2009 | 8.690 | 8.697 | 8.518 | 8.538 | 298,671 | -0.25(-2.86%) |
Oct 26, 2009 | 9.021 | 9.034 | 8.716 | 8.789 | 496,923 | -0.24(-2.71%) |
Oct 23, 2009 | 9.067 | 9.067 | 9.008 | 9.034 | 125,535 | -0.15(-1.66%) |
Oct 22, 2009 | 9.021 | 9.206 | 8.974 | 9.186 | 114,401 | +0.19(+2.06%) |
Oct 21, 2009 | 9.041 | 9.180 | 9.001 | 9.001 | 366,934 | -0.08(-0.87%) |
Oct 20, 2009 | 9.041 | 9.094 | 9.034 | 9.080 | 231,976 | -0.09(-1.01%) |
Oct 19, 2009 | 9.120 | 9.233 | 9.107 | 9.173 | 100,541 | +0.10(+1.09%) |
Oct 16, 2009 | 9.041 | 9.120 | 9.041 | 9.074 | 140,776 | -0.06(-0.65%) |
Oct 15, 2009 | 9.074 | 9.153 | 9.061 | 9.133 | 110,965 | +0.03(+0.29%) |
Oct 14, 2009 | 9.061 | 9.107 | 8.988 | 9.107 | 204,605 | +0.26(+2.99%) |
Oct 13, 2009 | 8.822 | 8.879 | 8.802 | 8.842 | 163,927 | -0.01(-0.08%) |
Oct 12, 2009 | 8.915 | 8.928 | 8.849 | 8.849 | 163,196 | +0.05(+0.61%) |
Oct 09, 2009 | 8.789 | 8.853 | 8.752 | 8.796 | 207,680 | +0.01(+0.08%) |
Oct 08, 2009 | 8.736 | 8.880 | 8.736 | 8.789 | 288,395 | +0.13(+1.45%) |
Oct 07, 2009 | 8.604 | 8.663 | 8.564 | 8.663 | 451,794 | +0.02(+0.23%) |
Oct 06, 2009 | 8.518 | 8.710 | 8.518 | 8.644 | 1,486,571 | +0.25(+3.00%) |
Oct 05, 2009 | 8.306 | 8.432 | 8.299 | 8.392 | 3,133,715 | +0.13(+1.60%) |
Oct 02, 2009 | 8.233 | 8.319 | 8.121 | 8.260 | 544,151 | -0.09(-1.03%) |
Oct 01, 2009 | 8.471 | 8.504 | 8.319 | 8.346 | 83,333 | -0.25(-2.93%) |
Sep 30, 2009 | 8.577 | 8.624 | 8.465 | 8.597 | 234,058 | +0.09(+1.01%) |
Sep 29, 2009 | 8.524 | 8.538 | 8.485 | 8.511 | 60,802 | -0.02(-0.23%) |
Sep 28, 2009 | 8.478 | 8.591 | 8.458 | 8.531 | 63,836 | +0.09(+1.02%) |
Sep 25, 2009 | 8.432 | 8.518 | 8.412 | 8.445 | 366,723 | -0.03(-0.31%) |
Sep 24, 2009 | 8.644 | 8.699 | 8.432 | 8.471 | 105,849 | -0.09(-1.08%) |
Sep 23, 2009 | 8.683 | 8.763 | 8.564 | 8.564 | 218,318 | -0.07(-0.84%) |
Sep 22, 2009 | 8.650 | 8.690 | 8.584 | 8.637 | 175,317 | +0.04(+0.46%) |
Sep 21, 2009 | 8.538 | 8.624 | 8.227 | 8.597 | 226,189 | -0.09(-1.07%) |
Sep 18, 2009 | 8.624 | 8.716 | 8.551 | 8.690 | 165,845 | +0.03(+0.31%) |
Sep 17, 2009 | 8.663 | 8.716 | 8.584 | 8.663 | 139,551 | -0.02(-0.23%) |
Sep 16, 2009 | 8.657 | 8.730 | 8.620 | 8.683 | 190,969 | +0.15(+1.71%) |
Sep 15, 2009 | 8.498 | 8.571 | 8.425 | 8.538 | 202,284 | +0.05(+0.62%) |
Sep 14, 2009 | 8.359 | 8.491 | 8.359 | 8.485 | 494,398 | +0.03(+0.39%) |
Sep 11, 2009 | 8.538 | 8.538 | 8.405 | 8.452 | 172,178 | -0.01(-0.16%) |
Sep 10, 2009 | 8.372 | 8.485 | 8.326 | 8.465 | 181,418 | +0.09(+1.11%) |
Sep 09, 2009 | 8.313 | 8.425 | 8.266 | 8.372 | 590,315 | +0.12(+1.44%) |
Sep 08, 2009 | 8.227 | 8.273 | 8.187 | 8.253 | 1,623,896 | +0.26(+3.23%) |
Sep 04, 2009 | 7.909 | 8.041 | 7.863 | 7.995 | 1,354,664 | +0.12(+1.51%) |
Sep 03, 2009 | 7.796 | 7.876 | 7.743 | 7.876 | 2,798,624 | +0.25(+3.30%) |
Sep 02, 2009 | 7.618 | 7.677 | 7.618 | 7.624 | 100,845 | -0.12(-1.54%) |
Sep 01, 2009 | 7.889 | 7.935 | 7.711 | 7.743 | 121,669 | -0.23(-2.90%) |
Aug 31, 2009 | 7.942 | 8.002 | 7.922 | 7.975 | 72,687 | -0.07(-0.82%) |
Aug 28, 2009 | 8.101 | 8.101 | 8.015 | 8.041 | 42,501 | -0.01(-0.16%) |
Aug 27, 2009 | 7.968 | 8.088 | 7.844 | 8.055 | 96,720 | +0.01(+0.08%) |
Aug 26, 2009 | 8.041 | 8.068 | 7.979 | 8.048 | 48,593 | -0.02(-0.25%) |
Aug 25, 2009 | 8.074 | 8.127 | 8.035 | 8.068 | 184,381 | +0.16(+2.01%) |
Aug 24, 2009 | 7.968 | 8.028 | 7.909 | 7.909 | 515,394 | +0.03(+0.34%) |
Aug 21, 2009 | 7.843 | 7.916 | 7.815 | 7.882 | 173,260 | +0.19(+2.50%) |
Aug 20, 2009 | 7.585 | 7.706 | 7.585 | 7.691 | 22,398 | +0.14(+1.84%) |
Aug 19, 2009 | 7.379 | 7.598 | 7.379 | 7.552 | 32,978 | +0.09(+1.17%) |
Aug 18, 2009 | 7.327 | 7.492 | 7.327 | 7.464 | 70,229 | +0.14(+1.97%) |
Aug 17, 2009 | 7.379 | 7.399 | 7.293 | 7.320 | 102,379 | -0.25(-3.32%) |
Aug 14, 2009 | 7.552 | 7.571 | 7.499 | 7.571 | 65,418 | -0.03(-0.44%) |
Aug 13, 2009 | 7.591 | 7.618 | 7.512 | 7.604 | 241,230 | +0.05(+0.70%) |
Aug 12, 2009 | 7.518 | 7.591 | 7.505 | 7.552 | 24,974 | +0.06(+0.79%) |
Aug 11, 2009 | 7.532 | 7.532 | 7.479 | 7.492 | 33,762 | -0.09(-1.22%) |
Aug 10, 2009 | 7.525 | 7.585 | 7.518 | 7.585 | 273,719 | +0.19(+2.50%) |
Aug 07, 2009 | 7.452 | 7.485 | 7.399 | 7.399 | 28,245 | -0.03(-0.36%) |
Aug 06, 2009 | 7.459 | 7.479 | 7.393 | 7.426 | 39,793 | +0.07(+0.90%) |
Aug 05, 2009 | 7.293 | 7.386 | 7.293 | 7.360 | 93,559 | -0.03(-0.45%) |
Aug 04, 2009 | 7.307 | 7.393 | 7.307 | 7.393 | 36,471 | +0.01(+0.18%) |
Aug 03, 2009 | 7.353 | 7.399 | 7.280 | 7.379 | 154,393 | +0.12(+1.64%) |
Jul 31, 2009 | 7.161 | 7.280 | 7.161 | 7.260 | 42,134 | +0.22(+3.06%) |
Jul 30, 2009 | 7.082 | 7.120 | 7.029 | 7.045 | 33,679 | +0.02(+0.32%) |
Jul 29, 2009 | 6.996 | 7.022 | 6.943 | 7.022 | 58,360 | -0.04(-0.56%) |
Jul 28, 2009 | 7.015 | 7.075 | 6.969 | 7.062 | 80,307 | -0.07(-1.02%) |
Jul 27, 2009 | 7.111 | 7.154 | 7.055 | 7.135 | 64,590 | -0.01(-0.19%) |
Jul 24, 2009 | 7.088 | 7.168 | 7.062 | 7.148 | 52,445 | +0.03(+0.37%) |
Jul 23, 2009 | 6.969 | 7.174 | 6.969 | 7.121 | 119,797 | +0.06(+0.81%) |
Jul 22, 2009 | 7.016 | 7.133 | 7.016 | 7.064 | 67,205 | +0.02(+0.32%) |
Jul 21, 2009 | 7.060 | 7.062 | 6.972 | 7.042 | 268,783 | -0.02(-0.28%) |
Jul 20, 2009 | 6.956 | 7.062 | 6.956 | 7.062 | 56,072 | +0.16(+2.30%) |
Jul 17, 2009 | 6.929 | 6.942 | 6.885 | 6.903 | 30,880 | -0.08(-1.14%) |
Jul 16, 2009 | 6.918 | 7.015 | 6.903 | 6.982 | 48,465 | +0.04(+0.57%) |
Jul 15, 2009 | 6.824 | 6.949 | 6.824 | 6.943 | 49,776 | +0.27(+4.07%) |
Jul 14, 2009 | 6.665 | 6.694 | 6.606 | 6.671 | 66,172 | +0.06(+0.97%) |
Jul 13, 2009 | 6.532 | 6.618 | 6.532 | 6.607 | 28,658 | +0.11(+1.77%) |
Jul 10, 2009 | 6.493 | 6.512 | 6.453 | 6.493 | 44,648 | -0.01(-0.20%) |
Jul 09, 2009 | 6.486 | 6.552 | 6.466 | 6.506 | 55,719 | +0.03(+0.51%) |
Jul 08, 2009 | 6.519 | 6.519 | 6.360 | 6.473 | 2,178,756 | -0.03(-0.51%) |
Jul 07, 2009 | 6.559 | 6.605 | 6.479 | 6.506 | 129,591 | -0.13(-1.90%) |
Jul 06, 2009 | 6.605 | 6.632 | 6.539 | 6.632 | 150,250 | -0.09(-1.28%) |
Jul 02, 2009 | 6.810 | 6.810 | 6.711 | 6.718 | 33,000 | -0.10(-1.46%) |
Jul 01, 2009 | 6.777 | 6.890 | 6.777 | 6.817 | 184,833 | +0.14(+2.08%) |
Jun 30, 2009 | 6.698 | 6.744 | 6.625 | 6.678 | 225,240 | -0.02(-0.30%) |
Jun 29, 2009 | 6.685 | 6.724 | 6.656 | 6.698 | 30,790 | +0.07(+1.10%) |
Jun 26, 2009 | 6.665 | 6.678 | 6.612 | 6.625 | 35,032 | -0.01(-0.20%) |
Jun 25, 2009 | 6.524 | 6.651 | 6.524 | 6.638 | 25,081 | +0.15(+2.35%) |
Jun 24, 2009 | 6.559 | 6.618 | 6.473 | 6.486 | 88,151 | -0.02(-0.31%) |
Jun 23, 2009 | 6.373 | 6.506 | 6.373 | 6.506 | 310,657 | +0.11(+1.76%) |
Jun 22, 2009 | 6.493 | 6.519 | 6.387 | 6.393 | 201,914 | -0.21(-3.21%) |
Jun 19, 2009 | 6.658 | 6.658 | 6.565 | 6.605 | 74,997 | +0.09(+1.32%) |
Jun 18, 2009 | 6.499 | 6.565 | 6.493 | 6.519 | 50,370 | +0.01(+0.10%) |
Jun 17, 2009 | 6.479 | 6.559 | 6.440 | 6.512 | 190,159 | +0.02(+0.31%) |
Jun 16, 2009 | 6.625 | 6.625 | 6.473 | 6.493 | 364,270 | -0.11(-1.60%) |
Jun 15, 2009 | 6.711 | 6.718 | 6.552 | 6.598 | 261,609 | -0.27(-3.95%) |
Jun 12, 2009 | 6.857 | 6.903 | 6.824 | 6.870 | 45,863 | +0.05(+0.78%) |
Jun 11, 2009 | 6.790 | 6.910 | 6.790 | 6.817 | 144,652 | -0.03(-0.48%) |
Jun 10, 2009 | 6.890 | 6.896 | 6.757 | 6.850 | 151,457 | -0.01(-0.19%) |
Jun 09, 2009 | 6.737 | 6.883 | 6.737 | 6.863 | 173,626 | +0.11(+1.57%) |
Jun 08, 2009 | 6.704 | 6.790 | 6.671 | 6.757 | 753,487 | -0.04(-0.58%) |
Jun 05, 2009 | 6.896 | 6.949 | 6.764 | 6.797 | 794,947 | -0.09(-1.34%) |
Jun 04, 2009 | 6.923 | 6.929 | 6.830 | 6.890 | 3,061,650 | -0.01(-0.19%) |
Jun 03, 2009 | 6.996 | 7.029 | 6.837 | 6.903 | 284,894 | -0.18(-2.52%) |
Jun 02, 2009 | 6.996 | 7.108 | 6.996 | 7.082 | 43,657 | +0.08(+1.13%) |
Jun 01, 2009 | 6.976 | 7.135 | 6.967 | 7.002 | 136,166 | +0.07(+0.95%) |
May 29, 2009 | 6.830 | 6.936 | 6.830 | 6.936 | 244,719 | +0.09(+1.26%) |
May 28, 2009 | 6.797 | 6.910 | 6.751 | 6.850 | 320,891 | +0.10(+1.47%) |
May 27, 2009 | 6.830 | 6.876 | 6.744 | 6.751 | 78,913 | -0.09(-1.35%) |
May 26, 2009 | 6.678 | 6.857 | 6.678 | 6.843 | 37,622 | +0.06(+0.88%) |
May 22, 2009 | 6.810 | 6.837 | 6.784 | 6.784 | 25,060 | +0.04(+0.59%) |
May 21, 2009 | 6.724 | 6.771 | 6.685 | 6.744 | 209,576 | -0.02(-0.29%) |
May 20, 2009 | 6.764 | 6.936 | 6.764 | 6.764 | 490,955 | +0.11(+1.69%) |
May 19, 2009 | 6.665 | 6.784 | 6.645 | 6.651 | 655,784 | +0.02(+0.30%) |
May 18, 2009 | 6.519 | 6.704 | 6.360 | 6.632 | 523,490 | +0.27(+4.27%) |
May 15, 2009 | 6.420 | 6.506 | 6.334 | 6.360 | 264,212 | -0.11(-1.64%) |
May 14, 2009 | 6.426 | 6.499 | 6.367 | 6.466 | 293,457 | -0.02(-0.31%) |
May 13, 2009 | 6.552 | 6.612 | 6.453 | 6.486 | 261,208 | -0.19(-2.87%) |
May 12, 2009 | 6.658 | 6.711 | 6.546 | 6.678 | 249,329 | +0.02(+0.30%) |
May 11, 2009 | 6.665 | 6.757 | 6.592 | 6.658 | 113,900 | -0.26(-3.82%) |
May 08, 2009 | 6.751 | 6.949 | 6.717 | 6.923 | 214,703 | +0.32(+4.91%) |
May 07, 2009 | 6.678 | 6.764 | 6.512 | 6.598 | 267,702 | +0.12(+1.84%) |
May 06, 2009 | 6.400 | 6.552 | 6.294 | 6.479 | 641,646 | +0.28(+4.48%) |
May 05, 2009 | 6.301 | 6.307 | 6.182 | 6.201 | 1,505,335 | -0.21(-3.30%) |
May 04, 2009 | 6.155 | 6.413 | 6.155 | 6.413 | 2,594,104 | +0.36(+6.02%) |