Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.49 | 10.52 | 10.40 | 10.40 | 9,894 | -0.09(-0.89%) |
Mar 30, 2010 | 10.52 | 10.54 | 10.46 | 10.49 | 6,932 | +0.05(+0.46%) |
Mar 29, 2010 | 10.41 | 10.46 | 10.41 | 10.45 | 20,195 | +0.04(+0.43%) |
Mar 26, 2010 | 10.42 | 10.47 | 10.38 | 10.40 | 13,975 | -0.02(-0.18%) |
Mar 25, 2010 | 10.53 | 10.58 | 10.42 | 10.42 | 16,046 | -0.06(-0.53%) |
Mar 24, 2010 | 10.49 | 10.51 | 10.47 | 10.47 | 7,424 | -0.03(-0.27%) |
Mar 23, 2010 | 10.41 | 10.50 | 10.41 | 10.50 | 8,354 | +0.07(+0.71%) |
Mar 22, 2010 | 10.20 | 10.43 | 10.20 | 10.43 | 39,898 | +0.18(+1.72%) |
Mar 19, 2010 | 10.44 | 10.44 | 10.25 | 10.25 | 11,430 | -0.17(-1.67%) |
Mar 18, 2010 | 10.42 | 10.44 | 10.40 | 10.43 | 8,177 | -0.01(-0.11%) |
Mar 17, 2010 | 10.40 | 10.46 | 10.38 | 10.44 | 25,086 | +0.05(+0.45%) |
Mar 16, 2010 | 10.34 | 10.39 | 10.33 | 10.39 | 10,188 | +0.06(+0.54%) |
Mar 15, 2010 | 10.27 | 10.34 | 10.27 | 10.34 | 17,615 | -0.01(-0.09%) |
Mar 12, 2010 | 10.36 | 10.37 | 10.31 | 10.34 | 19,514 | -0.01(-0.09%) |
Mar 11, 2010 | 10.26 | 10.35 | 10.26 | 10.35 | 5,689 | +0.07(+0.63%) |
Mar 10, 2010 | 10.24 | 10.32 | 10.24 | 10.29 | 24,447 | +0.09(+0.90%) |
Mar 09, 2010 | 10.20 | 10.30 | 10.20 | 10.20 | 6,560 | -0.04(-0.38%) |
Mar 08, 2010 | 10.16 | 10.24 | 10.16 | 10.23 | 18,941 | +0.07(+0.66%) |
Mar 05, 2010 | 10.07 | 10.18 | 10.06 | 10.17 | 14,734 | +0.16(+1.58%) |
Mar 04, 2010 | 10.00 | 10.01 | 9.973 | 10.01 | 23,122 | +0.02(+0.18%) |
Mar 03, 2010 | 10.02 | 10.07 | 9.973 | 9.991 | 5,987 | -0.02(-0.18%) |
Mar 02, 2010 | 9.982 | 10.03 | 9.982 | 10.01 | 4,369 | +0.12(+1.22%) |
Mar 01, 2010 | 9.684 | 9.907 | 9.684 | 9.889 | 17,486 | +0.24(+2.47%) |
Feb 26, 2010 | 9.629 | 9.651 | 9.619 | 9.651 | 6,532 | +0.03(+0.33%) |
Feb 25, 2010 | 9.471 | 9.619 | 9.461 | 9.619 | 22,641 | +0.04(+0.38%) |
Feb 24, 2010 | 9.610 | 9.618 | 9.573 | 9.583 | 3,443 | +0.04(+0.40%) |
Feb 23, 2010 | 9.666 | 9.666 | 9.526 | 9.545 | 24,877 | -0.18(-1.82%) |
Feb 22, 2010 | 9.731 | 9.731 | 9.684 | 9.722 | 9,337 | -0.00(-0.03%) |
Feb 19, 2010 | 9.694 | 9.731 | 9.677 | 9.725 | 9,814 | +0.02(+0.23%) |
Feb 18, 2010 | 9.591 | 9.712 | 9.591 | 9.703 | 11,407 | +0.14(+1.46%) |
Feb 17, 2010 | 9.573 | 9.591 | 9.536 | 9.564 | 5,826 | +0.05(+0.49%) |
Feb 16, 2010 | 9.396 | 9.517 | 9.396 | 9.517 | 22,219 | +0.16(+1.69%) |
Feb 12, 2010 | 9.266 | 9.359 | 9.359 | 9.359 | 8,607 | +0.03(+0.30%) |
Feb 11, 2010 | 9.136 | 9.331 | 9.127 | 9.331 | 14,458 | +0.16(+1.72%) |
Feb 10, 2010 | 9.090 | 9.183 | 9.090 | 9.173 | 6,830 | -0.01(-0.10%) |
Feb 09, 2010 | 9.155 | 9.229 | 9.006 | 9.183 | 21,417 | +0.09(+1.02%) |
Feb 08, 2010 | 9.052 | 9.164 | 9.034 | 9.090 | 15,402 | +0.03(+0.31%) |
Feb 05, 2010 | 9.117 | 9.117 | 8.876 | 9.062 | 70,411 | -0.05(-0.51%) |
Feb 04, 2010 | 9.378 | 9.378 | 9.108 | 9.108 | 5,854 | -0.32(-3.35%) |
Feb 03, 2010 | 9.424 | 9.452 | 9.415 | 9.424 | 10,792 | -0.06(-0.59%) |
Feb 02, 2010 | 9.396 | 9.490 | 9.359 | 9.480 | 11,308 | +0.12(+1.29%) |
Feb 01, 2010 | 9.220 | 9.367 | 9.220 | 9.359 | 11,284 | +0.13(+1.41%) |
Jan 29, 2010 | 9.378 | 9.455 | 9.229 | 9.229 | 13,498 | -0.14(-1.49%) |
Jan 28, 2010 | 9.471 | 9.471 | 9.331 | 9.368 | 11,000 | -0.04(-0.40%) |
Jan 27, 2010 | 9.396 | 9.452 | 9.396 | 9.406 | 8,119 | -0.05(-0.49%) |
Jan 26, 2010 | 9.406 | 9.536 | 9.406 | 9.452 | 11,797 | -0.02(-0.20%) |
Jan 25, 2010 | 9.536 | 9.536 | 9.452 | 9.471 | 7,664 | +0.01(+0.10%) |
Jan 22, 2010 | 9.657 | 9.666 | 9.461 | 9.461 | 17,272 | -0.20(-2.12%) |
Jan 21, 2010 | 9.861 | 9.861 | 9.666 | 9.666 | 10,544 | -0.18(-1.79%) |
Jan 20, 2010 | 9.898 | 9.898 | 9.777 | 9.842 | 9,701 | -0.11(-1.12%) |
Jan 19, 2010 | 9.824 | 9.954 | 9.824 | 9.954 | 18,027 | +0.15(+1.51%) |
Jan 15, 2010 | 9.926 | 9.805 | 9.805 | 9.805 | 10,221 | -0.09(-0.94%) |
Jan 14, 2010 | 9.926 | 9.926 | 9.880 | 9.898 | 5,565 | -0.02(-0.16%) |
Jan 13, 2010 | 9.768 | 9.935 | 9.768 | 9.914 | 8,090 | +0.11(+1.11%) |
Jan 12, 2010 | 9.870 | 9.877 | 9.759 | 9.805 | 8,138 | -0.10(-1.03%) |
Jan 11, 2010 | 9.954 | 9.954 | 9.870 | 9.907 | 15,204 | -0.02(-0.21%) |
Jan 08, 2010 | 9.880 | 9.928 | 9.880 | 9.928 | 18,213 | +0.01(+0.11%) |
Jan 07, 2010 | 9.945 | 9.945 | 9.871 | 9.917 | 11,683 | -0.01(-0.09%) |
Jan 06, 2010 | 9.945 | 9.954 | 9.924 | 9.926 | 3,227 | -0.01(-0.09%) |
Jan 05, 2010 | 9.842 | 9.972 | 9.842 | 9.935 | 18,141 | +0.08(+0.85%) |
Jan 04, 2010 | 9.759 | 9.879 | 9.639 | 9.852 | 25,720 | +0.06(+0.57%) |
Dec 31, 2009 | 9.796 | 9.796 | 9.796 | 9.796 | 38,519 | +0.01(+0.10%) |
Dec 30, 2009 | 9.759 | 9.787 | 9.740 | 9.787 | 20,831 | -0.01(-0.09%) |
Dec 29, 2009 | 9.815 | 9.815 | 9.796 | 9.796 | 22,405 | -0.01(-0.09%) |
Dec 28, 2009 | 9.805 | 9.844 | 9.777 | 9.805 | 27,494 | +0.00(+0.00%) |
Dec 24, 2009 | 9.796 | 9.805 | 9.787 | 9.805 | 2,098 | +0.03(+0.28%) |
Dec 23, 2009 | 9.657 | 9.787 | 9.657 | 9.777 | 14,696 | +0.13(+1.35%) |
Dec 22, 2009 | 9.573 | 9.666 | 9.573 | 9.647 | 17,528 | +0.08(+0.87%) |
Dec 21, 2009 | 9.557 | 9.593 | 9.557 | 9.564 | 21,226 | +0.15(+1.58%) |
Dec 18, 2009 | 9.461 | 9.461 | 9.357 | 9.415 | 19,491 | -0.04(-0.39%) |
Dec 17, 2009 | 9.452 | 9.499 | 9.145 | 9.452 | 113,591 | -0.08(-0.89%) |
Dec 16, 2009 | 9.536 | 9.601 | 9.536 | 9.537 | 4,796 | +0.02(+0.20%) |
Dec 15, 2009 | 9.461 | 9.526 | 9.449 | 9.517 | 54,065 | +0.02(+0.20%) |
Dec 14, 2009 | 9.359 | 9.499 | 9.359 | 9.499 | 9,211 | +0.15(+1.59%) |
Dec 11, 2009 | 9.322 | 9.359 | 9.303 | 9.350 | 50,117 | +0.05(+0.50%) |
Dec 10, 2009 | 9.238 | 9.327 | 9.238 | 9.303 | 17,314 | +0.13(+1.42%) |
Dec 09, 2009 | 9.173 | 9.192 | 9.136 | 9.173 | 11,620 | -0.03(-0.30%) |
Dec 08, 2009 | 9.238 | 9.268 | 9.127 | 9.201 | 29,610 | -0.07(-0.70%) |
Dec 07, 2009 | 9.303 | 9.351 | 9.248 | 9.266 | 67,496 | -0.03(-0.30%) |
Dec 04, 2009 | 9.275 | 9.415 | 9.248 | 9.294 | 41,938 | +0.10(+1.11%) |
Dec 03, 2009 | 9.341 | 9.359 | 9.192 | 9.192 | 54,055 | -0.10(-1.10%) |
Dec 02, 2009 | 9.294 | 9.370 | 9.257 | 9.294 | 57,175 | +0.04(+0.40%) |
Dec 01, 2009 | 9.052 | 9.285 | 9.052 | 9.257 | 12,581 | +0.18(+2.01%) |
Nov 30, 2009 | 9.043 | 9.075 | 8.969 | 9.075 | 19,589 | -0.03(-0.37%) |
Nov 27, 2009 | 9.127 | 9.167 | 9.108 | 9.108 | 10,129 | -0.19(-2.00%) |
Nov 25, 2009 | 9.266 | 9.303 | 9.266 | 9.294 | 11,783 | +0.07(+0.70%) |
Nov 24, 2009 | 9.238 | 9.248 | 9.164 | 9.229 | 37,593 | -0.01(-0.14%) |
Nov 23, 2009 | 9.201 | 9.322 | 9.201 | 9.242 | 104,313 | +0.14(+1.57%) |
Nov 20, 2009 | 9.099 | 9.108 | 9.043 | 9.099 | 37,320 | -0.05(-0.51%) |
Nov 19, 2009 | 9.285 | 9.285 | 9.108 | 9.145 | 15,439 | -0.18(-1.90%) |
Nov 18, 2009 | 9.368 | 9.368 | 9.294 | 9.323 | 10,574 | -0.06(-0.68%) |
Nov 17, 2009 | 9.406 | 9.406 | 9.368 | 9.387 | 8,822 | -0.05(-0.49%) |
Nov 16, 2009 | 9.257 | 9.471 | 9.257 | 9.433 | 20,820 | +0.20(+2.22%) |
Nov 13, 2009 | 9.155 | 9.294 | 9.155 | 9.229 | 4,032 | +0.06(+0.61%) |
Nov 12, 2009 | 9.285 | 9.359 | 9.171 | 9.173 | 21,214 | -0.15(-1.60%) |
Nov 11, 2009 | 9.341 | 9.423 | 9.303 | 9.322 | 27,183 | +0.04(+0.41%) |
Nov 10, 2009 | 9.238 | 9.294 | 9.238 | 9.285 | 16,973 | +0.04(+0.40%) |
Nov 09, 2009 | 9.099 | 9.257 | 9.099 | 9.248 | 8,597 | +0.19(+2.05%) |
Nov 06, 2009 | 9.025 | 9.099 | 8.970 | 9.062 | 24,579 | +0.00(+0.00%) |
Nov 05, 2009 | 8.904 | 9.071 | 8.894 | 9.062 | 21,249 | +0.13(+1.50%) |
Nov 04, 2009 | 8.894 | 8.969 | 8.885 | 8.928 | 17,451 | +0.06(+0.69%) |
Nov 03, 2009 | 8.727 | 8.867 | 8.709 | 8.867 | 15,772 | +0.15(+1.69%) |
Nov 02, 2009 | 8.699 | 8.839 | 8.653 | 8.719 | 6,433 | +0.02(+0.22%) |
Oct 30, 2009 | 8.848 | 8.876 | 8.699 | 8.699 | 39,049 | -0.25(-2.80%) |
Oct 29, 2009 | 8.815 | 8.979 | 8.815 | 8.950 | 6,745 | +0.20(+2.23%) |
Oct 28, 2009 | 8.978 | 8.987 | 8.755 | 8.755 | 25,780 | -0.28(-3.09%) |
Oct 27, 2009 | 9.192 | 9.192 | 9.015 | 9.034 | 9,035 | -0.12(-1.32%) |
Oct 26, 2009 | 9.220 | 9.322 | 9.146 | 9.155 | 11,588 | -0.06(-0.61%) |
Oct 23, 2009 | 9.238 | 9.240 | 9.210 | 9.210 | 32,735 | -0.08(-0.90%) |
Oct 22, 2009 | 9.201 | 9.313 | 9.192 | 9.294 | 19,587 | +0.07(+0.81%) |
Oct 21, 2009 | 9.387 | 9.405 | 9.220 | 9.220 | 12,205 | -0.09(-1.00%) |
Oct 20, 2009 | 9.279 | 9.322 | 9.279 | 9.313 | 60,304 | -0.10(-1.09%) |
Oct 19, 2009 | 9.341 | 9.442 | 9.314 | 9.415 | 9,474 | +0.11(+1.20%) |
Oct 16, 2009 | 9.341 | 9.341 | 9.257 | 9.303 | 14,509 | -0.08(-0.89%) |
Oct 15, 2009 | 9.359 | 9.396 | 9.341 | 9.387 | 30,302 | -0.01(-0.10%) |
Oct 14, 2009 | 9.294 | 9.406 | 9.294 | 9.396 | 20,626 | +0.15(+1.61%) |
Oct 13, 2009 | 9.201 | 9.248 | 9.201 | 9.248 | 19,748 | -0.01(-0.10%) |
Oct 12, 2009 | 9.313 | 9.315 | 9.237 | 9.257 | 6,628 | +0.00(+0.00%) |
Oct 09, 2009 | 9.183 | 9.257 | 9.183 | 9.257 | 5,133 | +0.10(+1.12%) |
Oct 08, 2009 | 9.201 | 9.211 | 9.155 | 9.155 | 62,388 | +0.04(+0.41%) |
Oct 07, 2009 | 9.108 | 9.117 | 9.071 | 9.117 | 48,223 | +0.01(+0.10%) |
Oct 06, 2009 | 9.006 | 9.155 | 9.006 | 9.108 | 41,094 | +0.14(+1.55%) |
Oct 05, 2009 | 8.904 | 8.988 | 8.839 | 8.969 | 17,085 | +0.15(+1.69%) |
Oct 02, 2009 | 8.792 | 8.848 | 8.792 | 8.820 | 53,683 | -0.04(-0.42%) |
Oct 01, 2009 | 9.099 | 9.099 | 8.857 | 8.857 | 19,755 | -0.25(-2.76%) |
Sep 30, 2009 | 9.043 | 9.192 | 8.997 | 9.108 | 14,244 | -0.06(-0.61%) |
Sep 29, 2009 | 9.145 | 9.201 | 9.145 | 9.164 | 35,201 | +0.02(+0.20%) |
Sep 28, 2009 | 8.987 | 9.192 | 8.987 | 9.145 | 32,699 | +0.15(+1.65%) |
Sep 25, 2009 | 9.015 | 9.025 | 8.979 | 8.997 | 11,740 | -0.06(-0.62%) |
Sep 24, 2009 | 9.183 | 9.183 | 9.015 | 9.052 | 9,359 | -0.14(-1.52%) |
Sep 23, 2009 | 9.267 | 9.322 | 9.192 | 9.192 | 37,905 | -0.11(-1.20%) |
Sep 22, 2009 | 9.331 | 9.331 | 9.275 | 9.303 | 29,312 | +0.02(+0.20%) |
Sep 21, 2009 | 9.220 | 9.322 | 9.220 | 9.285 | 53,274 | +0.00(+0.00%) |
Sep 18, 2009 | 9.229 | 9.322 | 9.229 | 9.285 | 37,886 | +0.04(+0.40%) |
Sep 17, 2009 | 9.266 | 9.294 | 9.238 | 9.248 | 13,704 | -0.01(-0.10%) |
Sep 16, 2009 | 9.127 | 9.257 | 9.127 | 9.257 | 36,920 | +0.11(+1.22%) |
Sep 15, 2009 | 9.043 | 9.145 | 9.043 | 9.145 | 39,495 | +0.07(+0.72%) |
Sep 14, 2009 | 8.959 | 9.080 | 8.959 | 9.080 | 22,015 | +0.07(+0.83%) |
Sep 11, 2009 | 9.025 | 9.034 | 8.969 | 9.006 | 17,603 | -0.04(-0.41%) |
Sep 10, 2009 | 8.932 | 9.043 | 8.932 | 9.043 | 11,335 | +0.08(+0.93%) |
Sep 09, 2009 | 8.867 | 8.980 | 8.867 | 8.959 | 31,979 | +0.11(+1.26%) |
Sep 08, 2009 | 8.801 | 8.848 | 8.801 | 8.848 | 10,909 | +0.07(+0.74%) |
Sep 04, 2009 | 8.709 | 8.783 | 8.709 | 8.783 | 14,671 | +0.10(+1.18%) |
Sep 03, 2009 | 8.588 | 8.681 | 8.560 | 8.681 | 6,872 | +0.08(+0.97%) |
Sep 02, 2009 | 8.569 | 8.625 | 8.543 | 8.597 | 7,756 | -0.03(-0.32%) |
Sep 01, 2009 | 8.736 | 8.839 | 8.606 | 8.625 | 36,147 | -0.14(-1.59%) |
Aug 31, 2009 | 8.811 | 8.811 | 8.746 | 8.764 | 30,436 | -0.10(-1.15%) |
Aug 28, 2009 | 8.950 | 8.950 | 8.848 | 8.867 | 15,997 | -0.03(-0.31%) |
Aug 27, 2009 | 8.885 | 8.895 | 8.783 | 8.894 | 13,488 | +0.01(+0.10%) |
Aug 26, 2009 | 8.904 | 8.941 | 8.885 | 8.885 | 9,593 | -0.02(-0.21%) |
Aug 25, 2009 | 8.885 | 8.959 | 8.885 | 8.904 | 25,593 | +0.05(+0.52%) |
Aug 24, 2009 | 8.904 | 8.940 | 8.857 | 8.857 | 13,144 | -0.05(-0.52%) |
Aug 21, 2009 | 8.829 | 8.922 | 8.829 | 8.904 | 18,348 | +0.11(+1.27%) |
Aug 20, 2009 | 8.690 | 8.793 | 8.690 | 8.792 | 41,381 | +0.11(+1.28%) |
Aug 19, 2009 | 8.597 | 8.690 | 8.588 | 8.681 | 9,219 | +0.07(+0.76%) |
Aug 18, 2009 | 8.532 | 8.625 | 8.532 | 8.616 | 9,479 | +0.07(+0.76%) |
Aug 17, 2009 | 8.616 | 8.616 | 8.523 | 8.551 | 17,645 | -0.18(-2.02%) |
Aug 14, 2009 | 8.764 | 8.792 | 8.681 | 8.727 | 8,030 | -0.12(-1.37%) |
Aug 13, 2009 | 8.820 | 8.848 | 8.774 | 8.848 | 20,164 | -0.02(-0.21%) |
Aug 12, 2009 | 8.792 | 8.876 | 8.792 | 8.867 | 22,241 | +0.15(+1.71%) |
Aug 11, 2009 | 8.764 | 8.764 | 8.690 | 8.718 | 27,409 | -0.07(-0.74%) |
Aug 10, 2009 | 8.811 | 8.811 | 8.755 | 8.783 | 11,861 | -0.03(-0.32%) |
Aug 07, 2009 | 8.736 | 8.829 | 8.727 | 8.811 | 20,306 | +0.16(+1.83%) |
Aug 06, 2009 | 8.764 | 8.811 | 8.634 | 8.653 | 18,844 | -0.13(-1.48%) |
Aug 05, 2009 | 8.839 | 8.839 | 8.736 | 8.783 | 21,580 | -0.05(-0.53%) |
Aug 04, 2009 | 8.839 | 8.885 | 8.829 | 8.829 | 7,051 | +0.01(+0.11%) |
Aug 03, 2009 | 8.783 | 8.829 | 8.727 | 8.820 | 20,343 | +0.07(+0.85%) |
Jul 31, 2009 | 8.653 | 8.829 | 8.551 | 8.746 | 31,583 | -0.03(-0.32%) |
Jul 30, 2009 | 8.764 | 8.857 | 8.764 | 8.774 | 20,903 | +0.01(+0.11%) |
Jul 29, 2009 | 8.709 | 8.783 | 8.681 | 8.764 | 28,911 | +0.03(+0.32%) |
Jul 28, 2009 | 8.709 | 8.755 | 8.671 | 8.736 | 26,536 | +0.06(+0.64%) |
Jul 27, 2009 | 8.699 | 8.699 | 8.616 | 8.681 | 9,865 | -0.04(-0.45%) |
Jul 24, 2009 | 8.681 | 8.727 | 8.634 | 8.720 | 14,178 | +0.00(+0.02%) |
Jul 23, 2009 | 8.532 | 8.746 | 8.532 | 8.718 | 21,905 | +0.14(+1.63%) |
Jul 22, 2009 | 8.606 | 8.625 | 8.569 | 8.578 | 20,658 | +0.04(+0.44%) |
Jul 21, 2009 | 8.569 | 8.569 | 8.476 | 8.541 | 16,617 | -0.02(-0.22%) |
Jul 20, 2009 | 8.467 | 8.560 | 8.467 | 8.560 | 27,232 | +0.12(+1.43%) |
Jul 17, 2009 | 8.420 | 8.458 | 8.420 | 8.439 | 5,989 | -0.03(-0.39%) |
Jul 16, 2009 | 8.383 | 8.472 | 8.355 | 8.472 | 12,455 | +0.12(+1.40%) |
Jul 15, 2009 | 8.262 | 8.365 | 8.253 | 8.355 | 12,595 | +0.18(+2.19%) |
Jul 14, 2009 | 8.104 | 8.188 | 8.077 | 8.177 | 11,186 | +0.08(+1.00%) |
Jul 13, 2009 | 7.984 | 8.104 | 7.965 | 8.095 | 21,065 | +0.11(+1.40%) |
Jul 10, 2009 | 8.039 | 8.039 | 7.946 | 7.984 | 12,103 | +0.01(+0.12%) |
Jul 09, 2009 | 7.993 | 7.993 | 7.965 | 7.974 | 7,810 | +0.04(+0.47%) |
Jul 08, 2009 | 7.974 | 7.974 | 7.863 | 7.937 | 37,802 | -0.08(-1.04%) |
Jul 07, 2009 | 8.049 | 8.049 | 7.993 | 8.021 | 4,217 | -0.01(-0.12%) |
Jul 06, 2009 | 8.058 | 8.104 | 7.993 | 8.030 | 11,461 | -0.10(-1.26%) |
Jul 02, 2009 | 8.253 | 8.253 | 8.130 | 8.132 | 13,444 | -0.21(-2.56%) |
Jul 01, 2009 | 8.318 | 8.393 | 8.318 | 8.346 | 14,631 | +0.10(+1.24%) |
Jun 30, 2009 | 8.346 | 8.346 | 8.225 | 8.244 | 8,419 | -0.02(-0.22%) |
Jun 29, 2009 | 8.225 | 8.293 | 8.188 | 8.262 | 14,012 | +0.05(+0.57%) |
Jun 26, 2009 | 8.216 | 8.253 | 8.197 | 8.216 | 2,632 | +0.01(+0.11%) |
Jun 25, 2009 | 8.058 | 8.216 | 8.058 | 8.207 | 10,278 | +0.21(+2.58%) |
Jun 24, 2009 | 8.030 | 8.049 | 8.000 | 8.000 | 5,922 | +0.08(+1.03%) |
Jun 23, 2009 | 8.011 | 8.011 | 7.918 | 7.919 | 142,382 | -0.07(-0.93%) |
Jun 22, 2009 | 8.039 | 8.039 | 7.993 | 7.993 | 5,816 | -0.20(-2.38%) |
Jun 19, 2009 | 8.207 | 8.248 | 8.188 | 8.188 | 6,376 | +0.04(+0.47%) |
Jun 18, 2009 | 8.104 | 8.169 | 8.095 | 8.150 | 12,492 | +0.01(+0.10%) |
Jun 17, 2009 | 8.030 | 8.142 | 8.030 | 8.142 | 7,796 | +0.15(+1.86%) |
Jun 16, 2009 | 8.151 | 8.151 | 7.974 | 7.993 | 21,311 | -0.09(-1.15%) |
Jun 15, 2009 | 8.142 | 8.142 | 8.021 | 8.086 | 29,676 | -0.15(-1.81%) |
Jun 12, 2009 | 8.197 | 8.235 | 8.151 | 8.235 | 12,934 | -0.05(-0.56%) |
Jun 11, 2009 | 8.272 | 8.327 | 8.272 | 8.281 | 9,130 | +0.00(+0.00%) |
Jun 10, 2009 | 8.448 | 8.448 | 8.169 | 8.281 | 8,769 | -0.07(-0.89%) |
Jun 09, 2009 | 8.339 | 8.383 | 8.309 | 8.355 | 10,125 | +0.04(+0.45%) |
Jun 08, 2009 | 8.300 | 8.318 | 8.226 | 8.318 | 14,055 | -0.02(-0.22%) |
Jun 05, 2009 | 8.439 | 8.439 | 8.290 | 8.337 | 21,620 | -0.04(-0.48%) |
Jun 04, 2009 | 8.334 | 8.383 | 8.300 | 8.377 | 7,286 | +0.00(+0.04%) |
Jun 03, 2009 | 8.355 | 8.374 | 8.311 | 8.374 | 90,832 | +0.00(+0.00%) |
Jun 02, 2009 | 8.235 | 8.411 | 8.235 | 8.374 | 155,190 | +0.10(+1.24%) |
Jun 01, 2009 | 8.160 | 8.281 | 8.160 | 8.272 | 22,242 | +0.20(+2.53%) |
May 29, 2009 | 7.993 | 8.067 | 7.965 | 8.067 | 41,624 | +0.07(+0.93%) |
May 28, 2009 | 7.929 | 8.021 | 7.928 | 7.993 | 7,784 | -0.07(-0.81%) |
May 27, 2009 | 8.086 | 8.151 | 8.030 | 8.058 | 26,329 | -0.05(-0.57%) |
May 26, 2009 | 7.974 | 8.143 | 7.965 | 8.104 | 44,797 | +0.13(+1.63%) |
May 22, 2009 | 7.937 | 7.974 | 7.937 | 7.974 | 2,024 | +0.07(+0.94%) |
May 21, 2009 | 7.965 | 7.965 | 7.881 | 7.900 | 16,944 | -0.14(-1.73%) |
May 20, 2009 | 8.077 | 8.143 | 8.039 | 8.039 | 24,720 | +0.01(+0.12%) |
May 19, 2009 | 7.993 | 8.086 | 7.993 | 8.030 | 12,826 | +0.04(+0.47%) |
May 18, 2009 | 7.919 | 7.993 | 7.900 | 7.993 | 48,511 | +0.11(+1.41%) |
May 15, 2009 | 7.863 | 7.930 | 7.863 | 7.882 | 20,694 | -0.06(-0.69%) |
May 14, 2009 | 7.881 | 7.965 | 7.878 | 7.937 | 21,802 | +0.09(+1.18%) |
May 13, 2009 | 7.900 | 7.910 | 7.826 | 7.844 | 9,602 | -0.17(-2.09%) |
May 12, 2009 | 8.002 | 8.039 | 7.928 | 8.011 | 55,123 | -0.03(-0.35%) |
May 11, 2009 | 7.928 | 8.058 | 7.928 | 8.039 | 35,865 | +0.03(+0.35%) |
May 08, 2009 | 8.039 | 8.086 | 7.965 | 8.011 | 51,939 | +0.07(+0.82%) |
May 07, 2009 | 8.095 | 8.095 | 7.928 | 7.946 | 22,266 | -0.07(-0.93%) |
May 06, 2009 | 8.086 | 8.086 | 7.985 | 8.021 | 22,639 | -0.03(-0.35%) |
May 05, 2009 | 8.058 | 8.123 | 8.030 | 8.049 | 11,718 | -0.06(-0.69%) |
May 04, 2009 | 8.021 | 8.104 | 8.021 | 8.104 | 45,046 | +0.13(+1.63%) |
May 01, 2009 | 8.021 | 8.030 | 7.974 | 7.974 | 52,713 | -0.07(-0.81%) |
Apr 30, 2009 | 8.188 | 8.205 | 8.039 | 8.039 | 37,034 | -0.01(-0.12%) |
Apr 29, 2009 | 8.042 | 8.142 | 8.042 | 8.049 | 8,115 | +0.05(+0.58%) |
Apr 28, 2009 | 7.881 | 8.067 | 7.881 | 8.002 | 19,919 | +0.06(+0.70%) |
Apr 27, 2009 | 7.965 | 8.021 | 7.946 | 7.946 | 4,534 | -0.03(-0.35%) |
Apr 24, 2009 | 7.686 | 8.011 | 7.686 | 7.974 | 8,475 | +0.13(+1.66%) |
Apr 23, 2009 | 7.909 | 7.928 | 7.826 | 7.844 | 21,274 | -0.08(-1.06%) |
Apr 22, 2009 | 7.900 | 8.077 | 7.900 | 7.928 | 14,472 | +0.00(+0.00%) |
Apr 21, 2009 | 7.937 | 7.937 | 7.863 | 7.928 | 13,049 | +0.03(+0.35%) |
Apr 20, 2009 | 7.993 | 7.993 | 7.891 | 7.900 | 10,098 | -0.20(-2.41%) |
Apr 17, 2009 | 8.021 | 8.095 | 8.021 | 8.095 | 15,215 | +0.07(+0.81%) |
Apr 16, 2009 | 7.900 | 8.058 | 7.900 | 8.030 | 37,012 | +0.16(+2.01%) |
Apr 15, 2009 | 7.844 | 7.900 | 7.798 | 7.872 | 8,574 | +0.02(+0.24%) |
Apr 14, 2009 | 7.872 | 7.900 | 7.835 | 7.853 | 14,437 | -0.09(-1.17%) |
Apr 13, 2009 | 7.900 | 7.956 | 7.872 | 7.946 | 3,211 | +0.01(+0.12%) |
Apr 09, 2009 | 7.919 | 7.965 | 7.909 | 7.937 | 12,887 | +0.15(+1.91%) |
Apr 08, 2009 | 7.695 | 7.807 | 7.695 | 7.788 | 2,151 | +0.10(+1.33%) |
Apr 07, 2009 | 7.807 | 7.824 | 7.686 | 7.686 | 14,254 | -0.19(-2.36%) |
Apr 06, 2009 | 7.816 | 7.872 | 7.807 | 7.872 | 11,336 | -0.03(-0.35%) |
Apr 03, 2009 | 7.900 | 7.900 | 7.872 | 7.900 | 5,175 | -0.01(-0.12%) |
Apr 02, 2009 | 7.919 | 8.040 | 7.909 | 7.909 | 23,793 | +0.08(+1.07%) |