Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2010 | 7.949 | 8.029 | 7.718 | 7.949 | 415 | +0.10(+1.29%) |
Aug 30, 2010 | 8.065 | 8.173 | 7.848 | 7.848 | 147,579 | -0.27(-3.29%) |
Aug 27, 2010 | 8.115 | 8.159 | 7.711 | 8.115 | 80,933 | +0.30(+3.88%) |
Aug 26, 2010 | 7.942 | 8.050 | 7.798 | 7.812 | 621 | -0.10(-1.28%) |
Aug 25, 2010 | 7.653 | 7.928 | 7.502 | 7.913 | 616 | +0.21(+2.72%) |
Aug 24, 2010 | 7.855 | 7.913 | 7.624 | 7.704 | 2,504 | -0.28(-3.53%) |
Aug 23, 2010 | 8.318 | 8.368 | 7.964 | 7.985 | 117,488 | -0.28(-3.41%) |
Aug 20, 2010 | 8.036 | 8.274 | 7.913 | 8.267 | 174,109 | +0.17(+2.05%) |
Aug 19, 2010 | 8.397 | 8.440 | 7.964 | 8.101 | 2,150 | -0.37(-4.35%) |
Aug 18, 2010 | 8.448 | 8.621 | 8.260 | 8.469 | 9,476 | +0.00(+0.00%) |
Aug 17, 2010 | 8.281 | 8.563 | 8.209 | 8.469 | 1,486 | +0.32(+3.90%) |
Aug 16, 2010 | 7.790 | 8.216 | 7.762 | 8.151 | 127,699 | +0.28(+3.58%) |
Aug 13, 2010 | 7.870 | 8.151 | 7.848 | 7.870 | 132,733 | -0.32(-3.96%) |
Aug 12, 2010 | 8.151 | 8.303 | 8.036 | 8.195 | 154,585 | -0.21(-2.49%) |
Aug 11, 2010 | 8.476 | 8.549 | 8.340 | 8.404 | 2,696 | -0.39(-4.43%) |
Aug 10, 2010 | 9.032 | 9.040 | 8.664 | 8.794 | 134,193 | -0.40(-4.40%) |
Aug 09, 2010 | 9.054 | 9.235 | 8.953 | 9.198 | 99,606 | +0.17(+1.92%) |
Aug 06, 2010 | 9.025 | 9.047 | 8.736 | 9.025 | 100,372 | -0.01(-0.16%) |
Aug 05, 2010 | 9.119 | 9.184 | 8.982 | 9.040 | 96,727 | -0.14(-1.57%) |
Aug 04, 2010 | 9.105 | 9.198 | 9.076 | 9.184 | 119,323 | +0.09(+1.03%) |
Aug 03, 2010 | 8.931 | 9.162 | 8.931 | 9.090 | 245,973 | +0.20(+2.27%) |
Aug 02, 2010 | 8.924 | 9.025 | 8.686 | 8.888 | 244,823 | +0.08(+0.90%) |
Jul 30, 2010 | 8.809 | 8.830 | 8.462 | 8.809 | 136,430 | +0.12(+1.41%) |
Jul 29, 2010 | 8.628 | 8.837 | 8.520 | 8.686 | 154,835 | +0.12(+1.43%) |
Jul 28, 2010 | 8.563 | 8.693 | 8.448 | 8.563 | 999 | +0.04(+0.47%) |
Jul 27, 2010 | 8.602 | 8.903 | 8.480 | 8.523 | 266,261 | -0.04(-0.50%) |
Jul 26, 2010 | 8.423 | 8.573 | 8.344 | 8.566 | 198,932 | +0.18(+2.14%) |
Jul 23, 2010 | 8.007 | 8.509 | 7.936 | 8.387 | 169,669 | +0.30(+3.72%) |
Jul 22, 2010 | 7.706 | 8.151 | 7.706 | 8.086 | 242,451 | +0.62(+8.25%) |
Jul 21, 2010 | 7.491 | 7.584 | 7.341 | 7.470 | 190,495 | +0.02(+0.29%) |
Jul 20, 2010 | 7.125 | 7.455 | 7.082 | 7.448 | 115,141 | +0.23(+3.18%) |
Jul 19, 2010 | 7.183 | 7.305 | 7.004 | 7.219 | 143,446 | +0.04(+0.60%) |
Jul 16, 2010 | 7.176 | 7.262 | 7.125 | 7.176 | 233,156 | -0.16(-2.25%) |
Jul 15, 2010 | 7.312 | 7.369 | 7.219 | 7.341 | 243,743 | +0.06(+0.79%) |
Jul 14, 2010 | 7.240 | 7.369 | 7.147 | 7.283 | 102,654 | +0.04(+0.59%) |
Jul 13, 2010 | 7.240 | 7.276 | 6.953 | 7.240 | 2,460 | +0.60(+9.07%) |
Jul 12, 2010 | 6.459 | 6.660 | 6.380 | 6.638 | 155,871 | +0.16(+2.55%) |
Jul 09, 2010 | 6.473 | 6.574 | 6.373 | 6.473 | 157,461 | +0.01(+0.11%) |
Jul 08, 2010 | 6.466 | 6.487 | 6.222 | 6.466 | 747 | +0.14(+2.27%) |
Jul 07, 2010 | 6.330 | 6.409 | 6.165 | 6.323 | 348,761 | +0.04(+0.68%) |
Jul 06, 2010 | 6.280 | 6.652 | 6.272 | 6.280 | 1,258 | -0.15(-2.34%) |
Jul 02, 2010 | 6.430 | 6.652 | 6.380 | 6.430 | 162,808 | -0.16(-2.39%) |
Jul 01, 2010 | 6.817 | 6.817 | 6.452 | 6.588 | 170,510 | -0.19(-2.85%) |
Jun 30, 2010 | 6.781 | 7.061 | 6.760 | 6.781 | 1,973 | -0.16(-2.27%) |
Jun 29, 2010 | 7.168 | 7.168 | 6.875 | 6.939 | 167,679 | -0.46(-6.20%) |
Jun 25, 2010 | 7.398 | 7.441 | 7.183 | 7.398 | 277,538 | +0.16(+2.28%) |
Jun 24, 2010 | 7.233 | 7.384 | 7.176 | 7.233 | 146 | -0.11(-1.56%) |
Jun 23, 2010 | 7.348 | 7.470 | 7.255 | 7.348 | 80,266 | +0.01(+0.10%) |
Jun 22, 2010 | 7.341 | 7.663 | 7.333 | 7.341 | 717 | -0.21(-2.75%) |
Jun 21, 2010 | 7.814 | 7.950 | 7.477 | 7.548 | 110,856 | -0.20(-2.59%) |
Jun 18, 2010 | 7.749 | 8.086 | 7.735 | 7.749 | 168,233 | -0.15(-1.91%) |
Jun 17, 2010 | 7.900 | 7.986 | 7.763 | 7.900 | 139 | -0.06(-0.81%) |
Jun 16, 2010 | 7.964 | 8.093 | 7.857 | 7.964 | 153,286 | -0.10(-1.24%) |
Jun 15, 2010 | 8.065 | 8.100 | 7.921 | 8.065 | 1,247 | +0.18(+2.27%) |
Jun 14, 2010 | 8.029 | 8.065 | 7.857 | 7.885 | 163,976 | -0.04(-0.54%) |
Jun 11, 2010 | 7.799 | 7.971 | 7.728 | 7.928 | 142,772 | +0.00(+0.00%) |
Jun 10, 2010 | 7.928 | 7.936 | 7.534 | 7.928 | 1,159 | +0.54(+7.38%) |
Jun 09, 2010 | 7.599 | 7.634 | 7.319 | 7.384 | 160,699 | -0.14(-1.81%) |
Jun 08, 2010 | 7.391 | 7.591 | 7.147 | 7.520 | 171,259 | +0.16(+2.14%) |
Jun 07, 2010 | 7.606 | 7.720 | 7.341 | 7.362 | 118,629 | -0.22(-2.84%) |
Jun 04, 2010 | 7.577 | 7.842 | 7.541 | 7.577 | 176,344 | -0.37(-4.60%) |
Jun 03, 2010 | 7.943 | 8.029 | 7.792 | 7.943 | 139 | +0.06(+0.73%) |
Jun 02, 2010 | 7.885 | 7.943 | 7.563 | 7.885 | 205,322 | +0.22(+2.90%) |
Jun 01, 2010 | 7.663 | 7.950 | 7.656 | 7.663 | 1,011 | -0.19(-2.37%) |
May 28, 2010 | 7.849 | 7.964 | 7.742 | 7.849 | 115,848 | -0.14(-1.71%) |
May 27, 2010 | 7.728 | 7.986 | 7.627 | 7.986 | 127,435 | +0.49(+6.60%) |
May 26, 2010 | 7.491 | 7.842 | 7.434 | 7.491 | 1,014 | +0.08(+1.06%) |
May 25, 2010 | 7.298 | 7.477 | 7.190 | 7.412 | 198,427 | -0.13(-1.71%) |
May 24, 2010 | 7.835 | 7.943 | 7.505 | 7.541 | 198,336 | -0.29(-3.66%) |
May 21, 2010 | 7.527 | 7.878 | 7.498 | 7.828 | 287,229 | +0.22(+2.82%) |
May 20, 2010 | 7.842 | 7.971 | 7.599 | 7.613 | 281,466 | -0.62(-7.57%) |
May 19, 2010 | 8.437 | 8.495 | 8.179 | 8.237 | 218,771 | -0.24(-2.79%) |
May 18, 2010 | 8.903 | 8.975 | 8.387 | 8.473 | 229,571 | -0.28(-3.19%) |
May 17, 2010 | 8.781 | 8.875 | 8.423 | 8.753 | 186,123 | +0.06(+0.74%) |
May 14, 2010 | 8.688 | 8.695 | 8.444 | 8.688 | 142,165 | -0.09(-0.98%) |
May 13, 2010 | 8.832 | 8.903 | 8.638 | 8.774 | 196,119 | -0.07(-0.81%) |
May 12, 2010 | 8.631 | 8.853 | 8.559 | 8.846 | 206,750 | +0.22(+2.58%) |
May 11, 2010 | 8.645 | 8.681 | 8.581 | 8.624 | 179,473 | -0.06(-0.74%) |
May 10, 2010 | 8.588 | 8.710 | 8.487 | 8.688 | 191,612 | +0.42(+5.12%) |
May 07, 2010 | 8.566 | 8.688 | 8.172 | 8.265 | 246,477 | -0.41(-4.71%) |
May 06, 2010 | 8.817 | 9.720 | 8.287 | 8.674 | 209,155 | -0.20(-2.26%) |
May 05, 2010 | 8.932 | 9.133 | 8.860 | 8.875 | 124,729 | -0.22(-2.44%) |
May 04, 2010 | 9.233 | 9.326 | 8.932 | 9.097 | 199,446 | -0.32(-3.35%) |
May 03, 2010 | 9.305 | 9.520 | 9.211 | 9.412 | 186,332 | +0.20(+2.18%) |
Apr 30, 2010 | 9.864 | 9.885 | 9.204 | 9.211 | 183,309 | -0.68(-6.88%) |
Apr 29, 2010 | 9.620 | 9.957 | 9.570 | 9.893 | 151,044 | +0.37(+3.84%) |
Apr 28, 2010 | 9.613 | 9.642 | 9.348 | 9.527 | 51,295 | -0.04(-0.45%) |
Apr 27, 2010 | 9.713 | 9.878 | 9.548 | 9.570 | 97,127 | -0.18(-1.84%) |
Apr 26, 2010 | 9.799 | 9.893 | 9.606 | 9.749 | 95,304 | -0.08(-0.80%) |
Apr 23, 2010 | 9.649 | 9.900 | 9.627 | 9.828 | 64,821 | +0.16(+1.63%) |
Apr 22, 2010 | 9.391 | 9.764 | 9.319 | 9.670 | 89,007 | +0.17(+1.77%) |
Apr 21, 2010 | 9.317 | 9.523 | 9.196 | 9.502 | 91,521 | +0.13(+1.37%) |
Apr 20, 2010 | 9.488 | 9.523 | 9.281 | 9.374 | 78,880 | -0.08(-0.83%) |
Apr 19, 2010 | 9.452 | 9.566 | 9.167 | 9.452 | 113,837 | -0.09(-0.97%) |
Apr 16, 2010 | 9.495 | 9.659 | 9.331 | 9.545 | 98,496 | +0.04(+0.45%) |
Apr 15, 2010 | 9.445 | 9.644 | 9.409 | 9.502 | 72,873 | +0.01(+0.15%) |
Apr 14, 2010 | 9.338 | 9.530 | 9.260 | 9.488 | 116,323 | +0.04(+0.38%) |
Apr 13, 2010 | 9.473 | 9.545 | 9.260 | 9.452 | 195,546 | -0.08(-0.82%) |
Apr 12, 2010 | 9.602 | 9.602 | 9.423 | 9.530 | 75,920 | -0.09(-0.96%) |
Apr 09, 2010 | 9.659 | 9.659 | 9.452 | 9.623 | 88,180 | -0.06(-0.66%) |
Apr 08, 2010 | 9.751 | 9.972 | 9.630 | 9.687 | 125,282 | -0.09(-0.87%) |
Apr 07, 2010 | 9.630 | 9.886 | 9.537 | 9.772 | 162,883 | +0.16(+1.63%) |
Apr 06, 2010 | 9.545 | 9.687 | 9.509 | 9.616 | 73,129 | +0.09(+0.97%) |
Apr 05, 2010 | 9.374 | 9.651 | 9.352 | 9.523 | 191,885 | +0.20(+2.14%) |
Apr 01, 2010 | 9.338 | 9.324 | 9.324 | 9.324 | 98,977 | +0.07(+0.77%) |
Mar 31, 2010 | 9.352 | 9.473 | 9.217 | 9.253 | 95,788 | -0.18(-1.89%) |
Mar 30, 2010 | 9.502 | 9.545 | 9.359 | 9.431 | 91,854 | -0.01(-0.08%) |
Mar 29, 2010 | 9.651 | 9.701 | 9.345 | 9.438 | 123,635 | -0.19(-1.92%) |
Mar 26, 2010 | 9.324 | 9.701 | 9.324 | 9.623 | 309,887 | +0.36(+3.92%) |
Mar 25, 2010 | 9.110 | 9.480 | 9.110 | 9.260 | 203,703 | +0.22(+2.44%) |
Mar 24, 2010 | 8.946 | 9.146 | 8.854 | 9.039 | 125,664 | +0.01(+0.16%) |
Mar 23, 2010 | 9.288 | 9.295 | 8.918 | 9.025 | 191,007 | -0.24(-2.54%) |
Mar 22, 2010 | 8.668 | 9.381 | 8.668 | 9.260 | 165,893 | +0.46(+5.26%) |
Mar 19, 2010 | 8.725 | 8.818 | 8.498 | 8.797 | 157,766 | +0.14(+1.56%) |
Mar 18, 2010 | 9.580 | 9.580 | 8.604 | 8.661 | 289,645 | -0.63(-6.82%) |
Mar 17, 2010 | 9.010 | 9.352 | 8.975 | 9.295 | 203,125 | +0.28(+3.16%) |
Mar 16, 2010 | 8.854 | 9.025 | 8.818 | 9.010 | 88,552 | +0.18(+2.02%) |
Mar 15, 2010 | 8.740 | 8.832 | 8.733 | 8.832 | 167,964 | -0.06(-0.72%) |
Mar 12, 2010 | 8.918 | 8.960 | 8.761 | 8.896 | 62,735 | +0.04(+0.40%) |
Mar 11, 2010 | 8.633 | 8.868 | 8.633 | 8.861 | 92,891 | +0.18(+2.05%) |
Mar 10, 2010 | 8.640 | 8.832 | 8.640 | 8.683 | 160,818 | +0.01(+0.16%) |
Mar 09, 2010 | 8.533 | 8.754 | 8.519 | 8.668 | 192,146 | +0.13(+1.50%) |
Mar 08, 2010 | 8.554 | 8.647 | 8.519 | 8.540 | 205,941 | -0.04(-0.42%) |
Mar 05, 2010 | 8.611 | 8.697 | 8.547 | 8.576 | 171,519 | +0.01(+0.08%) |
Mar 04, 2010 | 8.647 | 8.647 | 8.441 | 8.569 | 85,633 | -0.04(-0.50%) |
Mar 03, 2010 | 8.960 | 8.960 | 8.590 | 8.611 | 129,443 | -0.33(-3.74%) |
Mar 02, 2010 | 9.032 | 9.210 | 8.847 | 8.946 | 81,932 | -0.02(-0.24%) |
Mar 01, 2010 | 8.782 | 9.067 | 8.661 | 8.968 | 102,889 | +0.27(+3.11%) |
Feb 26, 2010 | 8.576 | 8.768 | 8.544 | 8.697 | 104,068 | +0.14(+1.67%) |
Feb 25, 2010 | 8.369 | 8.562 | 8.348 | 8.554 | 66,879 | +0.04(+0.42%) |
Feb 24, 2010 | 8.384 | 8.619 | 8.384 | 8.519 | 39,007 | +0.14(+1.70%) |
Feb 23, 2010 | 8.476 | 8.576 | 8.355 | 8.376 | 91,918 | -0.09(-1.09%) |
Feb 22, 2010 | 8.327 | 8.533 | 8.213 | 8.469 | 74,859 | +0.21(+2.50%) |
Feb 19, 2010 | 8.163 | 8.398 | 8.148 | 8.262 | 60,025 | +0.09(+1.05%) |
Feb 18, 2010 | 8.084 | 8.184 | 8.006 | 8.177 | 60,495 | +0.06(+0.70%) |
Feb 17, 2010 | 8.006 | 8.127 | 7.906 | 8.120 | 72,701 | +0.17(+2.15%) |
Feb 16, 2010 | 7.807 | 7.978 | 7.657 | 7.949 | 94,034 | +0.22(+2.86%) |
Feb 12, 2010 | 7.522 | 7.728 | 7.728 | 7.728 | 296,512 | +0.09(+1.21%) |
Feb 11, 2010 | 7.550 | 7.671 | 7.443 | 7.636 | 135,125 | +0.03(+0.37%) |
Feb 10, 2010 | 7.557 | 7.650 | 7.529 | 7.607 | 74,987 | -0.01(-0.09%) |
Feb 09, 2010 | 7.650 | 7.821 | 7.593 | 7.614 | 110,026 | +0.16(+2.10%) |
Feb 08, 2010 | 7.579 | 7.728 | 7.436 | 7.458 | 77,409 | -0.15(-1.97%) |
Feb 05, 2010 | 7.436 | 7.650 | 7.237 | 7.607 | 265,064 | +0.37(+5.12%) |
Feb 04, 2010 | 7.792 | 7.899 | 7.130 | 7.237 | 480,670 | -0.63(-7.97%) |
Feb 03, 2010 | 7.963 | 8.056 | 7.821 | 7.864 | 67,400 | -0.13(-1.60%) |
Feb 02, 2010 | 7.992 | 8.084 | 7.771 | 7.992 | 92,180 | -0.01(-0.18%) |
Feb 01, 2010 | 7.992 | 8.106 | 7.913 | 8.006 | 130,181 | +0.04(+0.54%) |
Jan 29, 2010 | 8.241 | 8.270 | 7.842 | 7.963 | 107,338 | -0.21(-2.61%) |
Jan 28, 2010 | 8.398 | 8.426 | 7.835 | 8.177 | 124,875 | -0.19(-2.30%) |
Jan 27, 2010 | 8.391 | 8.448 | 8.191 | 8.369 | 78,853 | +0.06(+0.69%) |
Jan 26, 2010 | 8.490 | 8.611 | 8.305 | 8.312 | 91,819 | -0.19(-2.26%) |
Jan 25, 2010 | 8.647 | 8.747 | 8.419 | 8.505 | 158,791 | -0.06(-0.67%) |
Jan 22, 2010 | 8.441 | 8.583 | 8.441 | 8.562 | 132,960 | +0.16(+1.95%) |
Jan 21, 2010 | 8.576 | 8.775 | 8.362 | 8.398 | 104,067 | -0.12(-1.46%) |
Jan 20, 2010 | 8.685 | 8.805 | 8.395 | 8.522 | 251,149 | -0.23(-2.59%) |
Jan 19, 2010 | 8.699 | 8.791 | 8.614 | 8.749 | 129,619 | +0.10(+1.14%) |
Jan 15, 2010 | 8.819 | 8.650 | 8.650 | 8.650 | 217,742 | -0.17(-1.92%) |
Jan 14, 2010 | 8.890 | 8.940 | 8.777 | 8.819 | 125,011 | -0.07(-0.80%) |
Jan 13, 2010 | 8.827 | 9.010 | 8.699 | 8.890 | 79,200 | +0.11(+1.21%) |
Jan 12, 2010 | 8.911 | 8.926 | 8.600 | 8.784 | 78,622 | -0.27(-2.97%) |
Jan 11, 2010 | 9.124 | 9.173 | 8.911 | 9.053 | 113,714 | -0.06(-0.70%) |
Jan 08, 2010 | 9.244 | 9.307 | 9.018 | 9.117 | 135,438 | -0.20(-2.13%) |
Jan 07, 2010 | 9.187 | 9.336 | 9.032 | 9.315 | 70,967 | +0.08(+0.92%) |
Jan 06, 2010 | 9.173 | 9.272 | 8.961 | 9.230 | 141,166 | +0.01(+0.15%) |
Jan 05, 2010 | 9.315 | 9.435 | 9.166 | 9.216 | 115,782 | -0.11(-1.21%) |
Jan 04, 2010 | 9.272 | 9.414 | 9.166 | 9.329 | 109,138 | +0.26(+2.89%) |
Dec 31, 2009 | 9.187 | 9.067 | 9.067 | 9.067 | 51,466 | -0.13(-1.38%) |
Dec 30, 2009 | 9.067 | 9.194 | 8.869 | 9.194 | 57,129 | +0.07(+0.78%) |
Dec 29, 2009 | 9.152 | 9.159 | 9.010 | 9.124 | 32,959 | +0.01(+0.08%) |
Dec 28, 2009 | 9.173 | 9.251 | 9.081 | 9.117 | 53,986 | -0.04(-0.39%) |
Dec 24, 2009 | 9.138 | 9.343 | 8.996 | 9.152 | 33,197 | +0.06(+0.62%) |
Dec 23, 2009 | 9.018 | 9.166 | 8.947 | 9.095 | 74,373 | +0.10(+1.10%) |
Dec 22, 2009 | 8.989 | 9.152 | 8.920 | 8.996 | 77,223 | +0.01(+0.08%) |
Dec 21, 2009 | 8.890 | 9.102 | 8.890 | 8.989 | 89,531 | +0.10(+1.11%) |
Dec 18, 2009 | 8.862 | 8.933 | 8.735 | 8.890 | 230,384 | +0.14(+1.62%) |
Dec 17, 2009 | 9.067 | 9.138 | 8.629 | 8.749 | 98,993 | -0.45(-4.92%) |
Dec 16, 2009 | 9.300 | 9.414 | 9.060 | 9.201 | 120,383 | +0.04(+0.39%) |
Dec 15, 2009 | 9.152 | 9.463 | 9.102 | 9.166 | 90,796 | +0.01(+0.08%) |
Dec 14, 2009 | 9.173 | 9.244 | 9.102 | 9.159 | 56,323 | +0.03(+0.31%) |
Dec 11, 2009 | 9.095 | 9.244 | 8.968 | 9.131 | 70,609 | +0.08(+0.94%) |
Dec 10, 2009 | 9.067 | 9.357 | 8.975 | 9.046 | 87,917 | +0.01(+0.08%) |
Dec 09, 2009 | 9.293 | 9.322 | 8.897 | 9.039 | 72,546 | -0.22(-2.37%) |
Dec 08, 2009 | 9.109 | 9.414 | 9.109 | 9.258 | 146,104 | +0.08(+0.93%) |
Dec 07, 2009 | 9.293 | 9.421 | 9.067 | 9.173 | 75,874 | -0.09(-0.99%) |
Dec 04, 2009 | 9.201 | 9.555 | 8.841 | 9.265 | 352,074 | +0.35(+3.89%) |
Dec 03, 2009 | 9.223 | 9.223 | 8.848 | 8.918 | 94,489 | -0.27(-2.93%) |
Dec 02, 2009 | 8.897 | 9.343 | 8.897 | 9.187 | 63,067 | +0.32(+3.59%) |
Dec 01, 2009 | 8.904 | 9.088 | 8.778 | 8.869 | 40,409 | +0.11(+1.21%) |
Nov 30, 2009 | 8.805 | 8.812 | 8.388 | 8.763 | 157,163 | -0.03(-0.32%) |
Nov 27, 2009 | 8.975 | 9.053 | 8.791 | 8.791 | 48,583 | -0.23(-2.59%) |
Nov 25, 2009 | 9.237 | 9.300 | 9.018 | 9.025 | 45,398 | -0.18(-1.92%) |
Nov 24, 2009 | 9.095 | 9.258 | 8.565 | 9.201 | 116,749 | +0.14(+1.56%) |
Nov 23, 2009 | 8.911 | 9.124 | 8.805 | 9.060 | 87,691 | +0.35(+3.98%) |
Nov 20, 2009 | 8.339 | 8.770 | 8.268 | 8.713 | 64,785 | +0.31(+3.70%) |
Nov 19, 2009 | 8.657 | 8.657 | 8.148 | 8.402 | 87,167 | -0.33(-3.81%) |
Nov 18, 2009 | 8.996 | 8.996 | 8.487 | 8.735 | 37,000 | -0.26(-2.91%) |
Nov 17, 2009 | 9.166 | 9.405 | 8.947 | 8.996 | 87,156 | -0.25(-2.68%) |
Nov 16, 2009 | 8.685 | 9.343 | 8.685 | 9.244 | 57,718 | +0.67(+7.84%) |
Nov 13, 2009 | 8.473 | 8.728 | 8.346 | 8.572 | 46,910 | +0.08(+0.92%) |
Nov 12, 2009 | 8.862 | 8.996 | 8.466 | 8.494 | 40,254 | -0.41(-4.61%) |
Nov 11, 2009 | 8.911 | 9.018 | 8.777 | 8.904 | 29,101 | +0.13(+1.53%) |
Nov 10, 2009 | 8.897 | 8.947 | 8.565 | 8.770 | 27,476 | -0.21(-2.29%) |
Nov 09, 2009 | 8.749 | 9.039 | 8.749 | 8.975 | 49,074 | +0.33(+3.76%) |
Nov 06, 2009 | 8.643 | 8.883 | 8.494 | 8.650 | 62,202 | -0.11(-1.21%) |
Nov 05, 2009 | 8.487 | 8.855 | 8.487 | 8.756 | 41,444 | +0.35(+4.21%) |
Nov 04, 2009 | 8.685 | 8.798 | 8.360 | 8.402 | 94,926 | -0.19(-2.22%) |
Nov 03, 2009 | 8.268 | 8.600 | 8.204 | 8.593 | 82,759 | +0.26(+3.14%) |
Nov 02, 2009 | 8.324 | 8.487 | 8.020 | 8.331 | 136,218 | +0.06(+0.68%) |
Oct 30, 2009 | 8.558 | 8.607 | 7.851 | 8.275 | 134,823 | -0.39(-4.49%) |
Oct 29, 2009 | 8.091 | 8.742 | 8.056 | 8.664 | 99,504 | +0.68(+8.50%) |
Oct 28, 2009 | 8.402 | 8.508 | 7.950 | 7.985 | 125,229 | -0.41(-4.89%) |
Oct 27, 2009 | 8.841 | 8.940 | 8.374 | 8.395 | 69,250 | -0.43(-4.89%) |
Oct 26, 2009 | 8.947 | 9.194 | 8.671 | 8.827 | 45,265 | -0.08(-0.87%) |
Oct 23, 2009 | 8.819 | 8.989 | 8.742 | 8.904 | 74,503 | -0.45(-4.84%) |
Oct 22, 2009 | 9.661 | 9.661 | 9.293 | 9.357 | 131,472 | -0.33(-3.43%) |
Oct 21, 2009 | 9.718 | 10.08 | 9.654 | 9.689 | 147,402 | -0.04(-0.36%) |
Oct 20, 2009 | 9.647 | 9.746 | 9.619 | 9.725 | 73,778 | -0.08(-0.87%) |
Oct 19, 2009 | 9.760 | 9.965 | 9.704 | 9.810 | 51,902 | +0.13(+1.31%) |
Oct 16, 2009 | 9.668 | 9.767 | 9.548 | 9.682 | 52,845 | -0.07(-0.73%) |
Oct 15, 2009 | 9.718 | 9.838 | 9.485 | 9.753 | 67,028 | -0.04(-0.36%) |
Oct 14, 2009 | 9.463 | 9.866 | 9.399 | 9.788 | 88,463 | +0.47(+5.01%) |
Oct 13, 2009 | 9.456 | 9.456 | 9.173 | 9.322 | 33,453 | -0.13(-1.35%) |
Oct 12, 2009 | 9.491 | 9.569 | 9.272 | 9.449 | 56,061 | +0.18(+1.91%) |
Oct 09, 2009 | 9.053 | 9.279 | 9.032 | 9.272 | 80,454 | +0.24(+2.66%) |
Oct 08, 2009 | 9.406 | 9.406 | 9.032 | 9.032 | 82,241 | -0.27(-2.89%) |
Oct 07, 2009 | 9.102 | 9.336 | 9.067 | 9.300 | 42,696 | +0.17(+1.86%) |
Oct 06, 2009 | 8.954 | 9.180 | 8.897 | 9.131 | 40,152 | +0.23(+2.54%) |
Oct 05, 2009 | 8.876 | 9.152 | 8.791 | 8.904 | 57,747 | +0.11(+1.29%) |
Oct 02, 2009 | 8.600 | 8.961 | 8.600 | 8.791 | 72,837 | +0.03(+0.32%) |
Oct 01, 2009 | 8.968 | 9.003 | 8.713 | 8.763 | 105,492 | -0.28(-3.13%) |
Sep 30, 2009 | 9.117 | 9.117 | 8.650 | 9.046 | 113,633 | -0.11(-1.16%) |
Sep 29, 2009 | 9.018 | 9.265 | 9.018 | 9.152 | 31,824 | +0.17(+1.89%) |
Sep 28, 2009 | 9.018 | 9.180 | 8.805 | 8.982 | 72,391 | +0.00(+0.00%) |
Sep 25, 2009 | 8.947 | 9.117 | 8.756 | 8.982 | 62,014 | +0.03(+0.32%) |
Sep 24, 2009 | 9.435 | 9.435 | 8.791 | 8.954 | 80,827 | -0.38(-4.09%) |
Sep 23, 2009 | 9.605 | 9.696 | 9.322 | 9.336 | 74,236 | -0.20(-2.08%) |
Sep 22, 2009 | 9.491 | 9.753 | 9.491 | 9.534 | 116,213 | +0.02(+0.22%) |
Sep 21, 2009 | 9.555 | 9.619 | 9.343 | 9.513 | 75,911 | -0.13(-1.32%) |
Sep 18, 2009 | 9.661 | 9.725 | 9.406 | 9.640 | 167,136 | +0.03(+0.29%) |
Sep 17, 2009 | 9.718 | 9.902 | 9.463 | 9.612 | 82,159 | -0.28(-2.86%) |
Sep 16, 2009 | 9.810 | 9.902 | 9.682 | 9.895 | 100,458 | +0.11(+1.08%) |
Sep 15, 2009 | 9.244 | 9.803 | 9.138 | 9.788 | 147,437 | +0.46(+4.93%) |
Sep 14, 2009 | 9.124 | 9.357 | 9.067 | 9.329 | 40,790 | +0.13(+1.46%) |
Sep 11, 2009 | 9.315 | 9.583 | 9.124 | 9.194 | 65,666 | -0.11(-1.22%) |
Sep 10, 2009 | 9.315 | 9.414 | 8.933 | 9.307 | 52,934 | -0.02(-0.23%) |
Sep 09, 2009 | 9.279 | 9.795 | 9.237 | 9.329 | 102,578 | +0.02(+0.23%) |
Sep 08, 2009 | 8.749 | 9.315 | 8.416 | 9.307 | 162,218 | +0.64(+7.43%) |
Sep 04, 2009 | 8.346 | 8.685 | 8.183 | 8.664 | 100,454 | +0.28(+3.29%) |
Sep 03, 2009 | 8.416 | 8.515 | 8.169 | 8.388 | 105,622 | +0.01(+0.08%) |
Sep 02, 2009 | 8.515 | 8.692 | 8.278 | 8.381 | 141,938 | -0.19(-2.23%) |