Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.652 | 8.686 | 8.514 | 8.521 | 27,788,182 | -0.10(-1.20%) |
Apr 29, 2010 | 8.882 | 8.912 | 8.609 | 8.625 | 29,833,796 | -0.23(-2.56%) |
Apr 28, 2010 | 8.816 | 8.889 | 8.782 | 8.851 | 13,043,142 | +0.07(+0.79%) |
Apr 27, 2010 | 8.993 | 9.020 | 8.778 | 8.782 | 21,549,660 | -0.26(-2.88%) |
Apr 26, 2010 | 9.066 | 9.104 | 8.977 | 9.043 | 16,182,257 | -0.04(-0.46%) |
Apr 23, 2010 | 9.085 | 9.096 | 8.989 | 9.085 | 15,863,796 | +0.01(+0.08%) |
Apr 22, 2010 | 8.981 | 9.102 | 8.882 | 9.077 | 20,601,342 | +0.07(+0.77%) |
Apr 21, 2010 | 9.008 | 9.031 | 8.954 | 9.008 | 89,439 | +0.03(+0.38%) |
Apr 20, 2010 | 9.008 | 9.066 | 8.933 | 8.974 | 22,292 | -0.03(-0.38%) |
Apr 19, 2010 | 9.050 | 9.089 | 8.924 | 9.008 | 19,372,402 | -0.05(-0.59%) |
Apr 16, 2010 | 8.916 | 9.108 | 8.916 | 9.062 | 42,803,296 | +0.09(+1.03%) |
Apr 15, 2010 | 8.836 | 8.985 | 8.786 | 8.970 | 26,337,904 | +0.10(+1.12%) |
Apr 14, 2010 | 8.655 | 8.874 | 8.648 | 8.870 | 24,014,820 | +0.18(+2.07%) |
Apr 13, 2010 | 8.602 | 8.709 | 8.594 | 8.690 | 14,462,945 | +0.05(+0.62%) |
Apr 12, 2010 | 8.663 | 8.686 | 8.571 | 8.636 | 18,179,996 | -0.00(-0.04%) |
Apr 09, 2010 | 8.556 | 8.640 | 8.510 | 8.640 | 14,729,328 | +0.06(+0.71%) |
Apr 08, 2010 | 8.491 | 8.609 | 8.425 | 8.579 | 21,666,606 | +0.05(+0.58%) |
Apr 07, 2010 | 8.414 | 8.579 | 8.410 | 8.529 | 24,438,280 | +0.12(+1.41%) |
Apr 06, 2010 | 8.410 | 8.429 | 8.379 | 8.410 | 14,391,731 | +0.01(+0.09%) |
Apr 05, 2010 | 8.391 | 8.452 | 8.349 | 8.402 | 14,078,789 | +0.02(+0.18%) |
Apr 01, 2010 | 8.341 | 8.387 | 8.387 | 8.387 | 39,175,548 | +0.08(+1.02%) |
Mar 31, 2010 | 8.211 | 8.341 | 8.184 | 8.303 | 19,413,158 | +0.08(+0.98%) |
Mar 30, 2010 | 8.184 | 8.249 | 8.161 | 8.222 | 16,029,563 | +0.04(+0.52%) |
Mar 29, 2010 | 8.130 | 8.215 | 8.126 | 8.180 | 12,813,397 | +0.05(+0.61%) |
Mar 26, 2010 | 8.161 | 8.188 | 8.088 | 8.130 | 13,740,835 | -0.01(-0.14%) |
Mar 25, 2010 | 8.161 | 8.215 | 8.130 | 8.142 | 16,032,925 | -0.00(-0.05%) |
Mar 24, 2010 | 8.180 | 8.192 | 8.092 | 8.146 | 22,924,146 | -0.05(-0.65%) |
Mar 23, 2010 | 8.161 | 8.253 | 8.161 | 8.199 | 20,316,806 | +0.02(+0.28%) |
Mar 22, 2010 | 8.318 | 8.318 | 8.146 | 8.176 | 30,969,628 | -0.12(-1.43%) |
Mar 19, 2010 | 8.510 | 8.525 | 8.238 | 8.295 | 38,766,540 | -0.23(-2.70%) |
Mar 18, 2010 | 8.586 | 8.613 | 8.521 | 8.525 | 17,318,368 | -0.08(-0.89%) |
Mar 17, 2010 | 8.583 | 8.632 | 8.537 | 8.602 | 15,007,505 | +0.06(+0.67%) |
Mar 16, 2010 | 8.537 | 8.606 | 8.514 | 8.544 | 13,002,565 | -0.00(-0.04%) |
Mar 15, 2010 | 8.548 | 8.563 | 8.460 | 8.548 | 11,844,603 | +0.01(+0.13%) |
Mar 12, 2010 | 8.368 | 8.560 | 8.356 | 8.537 | 27,437,972 | +0.19(+2.25%) |
Mar 11, 2010 | 8.487 | 8.525 | 8.314 | 8.349 | 29,129,592 | -0.14(-1.67%) |
Mar 10, 2010 | 8.575 | 8.632 | 8.452 | 8.491 | 24,767,088 | -0.08(-0.89%) |
Mar 09, 2010 | 8.778 | 8.843 | 8.510 | 8.567 | 55,313,532 | -0.12(-1.41%) |
Mar 08, 2010 | 8.728 | 8.885 | 8.690 | 8.690 | 33,227,564 | -0.03(-0.31%) |
Mar 05, 2010 | 8.701 | 8.755 | 8.600 | 8.717 | 14,712,113 | +0.02(+0.22%) |
Mar 04, 2010 | 8.636 | 8.709 | 8.613 | 8.698 | 11,073,901 | +0.06(+0.71%) |
Mar 03, 2010 | 8.475 | 8.671 | 8.448 | 8.636 | 30,474,234 | -0.06(-0.66%) |
Mar 02, 2010 | 8.613 | 8.747 | 8.600 | 8.694 | 24,348,898 | +0.10(+1.20%) |
Mar 01, 2010 | 8.502 | 8.613 | 8.441 | 8.590 | 17,639,750 | +0.12(+1.40%) |
Feb 26, 2010 | 8.529 | 8.583 | 8.471 | 8.471 | 22,385,618 | -0.08(-0.94%) |
Feb 25, 2010 | 8.272 | 8.594 | 8.165 | 8.552 | 34,141,960 | +0.16(+1.92%) |
Feb 24, 2010 | 8.322 | 8.402 | 8.264 | 8.391 | 12,631,270 | +0.08(+0.92%) |
Feb 23, 2010 | 8.448 | 8.478 | 8.291 | 8.314 | 17,878,602 | -0.16(-1.86%) |
Feb 22, 2010 | 8.464 | 8.537 | 8.433 | 8.471 | 12,300,850 | +0.00(+0.05%) |
Feb 19, 2010 | 8.395 | 8.491 | 8.383 | 8.468 | 13,429,633 | +0.03(+0.41%) |
Feb 18, 2010 | 8.284 | 8.456 | 8.264 | 8.433 | 15,933,844 | +0.10(+1.24%) |
Feb 17, 2010 | 8.322 | 8.402 | 8.291 | 8.330 | 17,674,042 | +0.06(+0.70%) |
Feb 16, 2010 | 8.238 | 8.284 | 8.180 | 8.272 | 10,992,650 | +0.08(+1.03%) |
Feb 12, 2010 | 8.176 | 8.188 | 8.188 | 8.188 | 23,891,740 | -0.03(-0.37%) |
Feb 11, 2010 | 8.111 | 8.241 | 8.096 | 8.218 | 14,348,185 | +0.08(+0.99%) |
Feb 10, 2010 | 8.157 | 8.203 | 8.119 | 8.138 | 12,071,648 | -0.02(-0.21%) |
Feb 09, 2010 | 8.167 | 8.170 | 8.094 | 8.155 | 13,290,200 | +0.11(+1.38%) |
Feb 08, 2010 | 8.079 | 8.132 | 7.995 | 8.044 | 16,312,891 | -0.04(-0.47%) |
Feb 05, 2010 | 8.071 | 8.151 | 8.014 | 8.083 | 20,703,838 | +0.01(+0.09%) |
Feb 04, 2010 | 8.170 | 8.258 | 8.064 | 8.075 | 27,646,828 | -0.14(-1.67%) |
Feb 03, 2010 | 8.224 | 8.273 | 8.182 | 8.212 | 17,764,490 | -0.04(-0.51%) |
Feb 02, 2010 | 8.224 | 8.300 | 8.132 | 8.254 | 18,404,976 | +0.07(+0.89%) |
Feb 01, 2010 | 8.216 | 8.281 | 8.167 | 8.182 | 16,395,799 | +0.00(+0.05%) |
Jan 29, 2010 | 8.148 | 8.247 | 8.136 | 8.178 | 18,503,750 | +0.03(+0.42%) |
Jan 28, 2010 | 8.132 | 8.277 | 8.106 | 8.144 | 14,716,776 | -0.07(-0.88%) |
Jan 27, 2010 | 8.247 | 8.300 | 8.117 | 8.216 | 20,388,120 | -0.03(-0.32%) |
Jan 26, 2010 | 8.258 | 8.335 | 8.216 | 8.243 | 18,920,448 | -0.08(-1.01%) |
Jan 25, 2010 | 8.323 | 8.361 | 8.266 | 8.327 | 24,904,304 | +0.02(+0.23%) |
Jan 22, 2010 | 8.186 | 8.380 | 8.148 | 8.308 | 37,935,876 | +0.10(+1.16%) |
Jan 21, 2010 | 8.201 | 8.331 | 8.170 | 8.212 | 38,736,920 | -0.03(-0.32%) |
Jan 20, 2010 | 8.025 | 8.256 | 7.968 | 8.239 | 31,753,776 | +0.19(+2.37%) |
Jan 19, 2010 | 7.888 | 8.056 | 7.880 | 8.048 | 22,315,388 | +0.14(+1.79%) |
Jan 15, 2010 | 7.880 | 7.907 | 7.907 | 7.907 | 43,316,780 | +0.03(+0.44%) |
Jan 14, 2010 | 7.846 | 7.899 | 7.804 | 7.873 | 17,098,200 | +0.00(+0.00%) |
Jan 13, 2010 | 7.941 | 7.976 | 7.716 | 7.873 | 22,991,210 | -0.03(-0.39%) |
Jan 12, 2010 | 7.808 | 7.987 | 7.787 | 7.903 | 28,655,752 | +0.14(+1.82%) |
Jan 11, 2010 | 7.716 | 7.777 | 7.686 | 7.762 | 19,594,950 | +0.03(+0.39%) |
Jan 08, 2010 | 7.808 | 7.808 | 7.678 | 7.732 | 27,485,732 | -0.07(-0.93%) |
Jan 07, 2010 | 7.728 | 7.812 | 7.657 | 7.804 | 27,689,244 | +0.08(+0.99%) |
Jan 06, 2010 | 7.724 | 7.762 | 7.636 | 7.728 | 32,930,756 | +0.00(+0.05%) |
Jan 05, 2010 | 7.823 | 7.842 | 7.697 | 7.724 | 26,078,446 | -0.09(-1.17%) |
Jan 04, 2010 | 7.835 | 7.880 | 7.800 | 7.816 | 16,664,233 | -0.02(-0.24%) |
Dec 31, 2009 | 7.808 | 7.835 | 7.835 | 7.835 | 35,942,364 | +0.02(+0.20%) |
Dec 30, 2009 | 7.804 | 7.857 | 7.789 | 7.819 | 9,082,025 | +0.02(+0.24%) |
Dec 29, 2009 | 7.903 | 7.945 | 7.793 | 7.800 | 14,632,044 | -0.11(-1.40%) |
Dec 28, 2009 | 7.903 | 7.930 | 7.819 | 7.911 | 11,038,830 | +0.03(+0.39%) |
Dec 24, 2009 | 7.899 | 7.934 | 7.850 | 7.880 | 4,944,316 | -0.00(-0.05%) |
Dec 23, 2009 | 7.903 | 7.964 | 7.865 | 7.884 | 13,030,151 | +0.02(+0.29%) |
Dec 22, 2009 | 7.842 | 7.896 | 7.812 | 7.861 | 12,512,629 | +0.09(+1.13%) |
Dec 21, 2009 | 7.739 | 7.861 | 7.693 | 7.774 | 26,173,992 | +0.09(+1.19%) |
Dec 18, 2009 | 7.774 | 7.831 | 7.659 | 7.682 | 38,145,284 | -0.08(-1.08%) |
Dec 17, 2009 | 7.808 | 7.861 | 7.751 | 7.766 | 29,495,996 | -0.06(-0.71%) |
Dec 16, 2009 | 7.697 | 7.945 | 7.674 | 7.821 | 43,864,440 | +0.13(+1.66%) |
Dec 15, 2009 | 7.625 | 7.701 | 7.587 | 7.693 | 33,772,504 | +0.09(+1.20%) |
Dec 14, 2009 | 7.629 | 7.640 | 7.548 | 7.602 | 33,100,456 | -0.04(-0.55%) |
Dec 11, 2009 | 7.682 | 7.724 | 7.621 | 7.644 | 30,667,450 | -0.01(-0.15%) |
Dec 10, 2009 | 7.651 | 7.705 | 7.587 | 7.655 | 36,268,248 | +0.01(+0.15%) |
Dec 09, 2009 | 7.716 | 7.716 | 7.495 | 7.644 | 71,742,040 | -0.04(-0.50%) |
Dec 08, 2009 | 7.648 | 7.873 | 7.422 | 7.682 | 201,955,952 | -1.04(-11.90%) |
Dec 07, 2009 | 8.583 | 8.766 | 8.544 | 8.720 | 25,999,486 | +0.13(+1.56%) |
Dec 04, 2009 | 8.533 | 8.695 | 8.491 | 8.586 | 32,475,236 | +0.10(+1.17%) |
Dec 03, 2009 | 8.678 | 8.678 | 8.476 | 8.487 | 20,935,616 | -0.18(-2.03%) |
Dec 02, 2009 | 8.781 | 8.789 | 8.647 | 8.663 | 22,215,172 | -0.07(-0.83%) |
Dec 01, 2009 | 8.735 | 8.827 | 8.686 | 8.735 | 15,544,727 | +0.06(+0.66%) |
Nov 30, 2009 | 8.743 | 8.747 | 8.609 | 8.678 | 16,942,904 | -0.05(-0.57%) |
Nov 27, 2009 | 8.720 | 8.758 | 8.609 | 8.728 | 5,481,678 | -0.06(-0.74%) |
Nov 25, 2009 | 8.773 | 8.861 | 8.773 | 8.792 | 13,260,581 | -0.01(-0.13%) |
Nov 24, 2009 | 8.731 | 8.804 | 8.701 | 8.804 | 12,993,868 | +0.05(+0.61%) |
Nov 23, 2009 | 8.812 | 8.863 | 8.712 | 8.750 | 10,802,745 | +0.03(+0.31%) |
Nov 20, 2009 | 8.731 | 8.827 | 8.667 | 8.724 | 17,785,116 | +0.02(+0.18%) |
Nov 19, 2009 | 8.655 | 8.716 | 8.625 | 8.708 | 16,653,175 | +0.03(+0.40%) |
Nov 18, 2009 | 8.815 | 8.819 | 8.647 | 8.674 | 13,968,517 | -0.13(-1.47%) |
Nov 17, 2009 | 8.922 | 8.949 | 8.781 | 8.804 | 12,597,756 | -0.13(-1.49%) |
Nov 16, 2009 | 8.888 | 8.953 | 8.823 | 8.937 | 15,564,750 | +0.05(+0.56%) |
Nov 13, 2009 | 8.888 | 8.949 | 8.842 | 8.888 | 9,114,199 | +0.03(+0.39%) |
Nov 12, 2009 | 8.953 | 9.025 | 8.850 | 8.854 | 13,215,413 | -0.16(-1.78%) |
Nov 11, 2009 | 9.075 | 9.121 | 8.976 | 9.014 | 10,282,075 | -0.03(-0.30%) |
Nov 10, 2009 | 9.166 | 9.205 | 9.018 | 9.040 | 23,676,684 | +0.00(+0.00%) |
Nov 09, 2009 | 8.865 | 9.052 | 8.865 | 9.040 | 14,441,704 | +0.16(+1.80%) |
Nov 06, 2009 | 8.884 | 8.918 | 8.815 | 8.880 | 14,884,413 | +0.04(+0.47%) |
Nov 05, 2009 | 8.834 | 8.918 | 8.819 | 8.838 | 12,575,171 | +0.03(+0.30%) |
Nov 04, 2009 | 8.827 | 8.899 | 8.785 | 8.812 | 14,036,829 | +0.00(+0.00%) |
Nov 03, 2009 | 8.808 | 8.876 | 8.705 | 8.812 | 18,387,288 | -0.03(-0.30%) |
Nov 02, 2009 | 8.876 | 8.911 | 8.754 | 8.838 | 17,863,172 | +0.01(+0.13%) |
Oct 30, 2009 | 8.983 | 9.029 | 8.819 | 8.827 | 25,154,084 | -0.15(-1.66%) |
Oct 29, 2009 | 9.044 | 9.048 | 8.895 | 8.976 | 18,791,532 | -0.01(-0.13%) |
Oct 28, 2009 | 8.987 | 9.098 | 8.949 | 8.987 | 18,883,474 | +0.02(+0.21%) |
Oct 27, 2009 | 9.063 | 9.075 | 8.949 | 8.968 | 18,542,554 | -0.10(-1.05%) |
Oct 26, 2009 | 9.033 | 9.165 | 9.010 | 9.063 | 15,335,352 | +0.02(+0.21%) |
Oct 23, 2009 | 9.060 | 9.075 | 9.006 | 9.044 | 18,103,466 | -0.09(-1.00%) |
Oct 22, 2009 | 8.957 | 9.159 | 8.899 | 9.136 | 26,387,596 | +0.16(+1.83%) |
Oct 21, 2009 | 9.178 | 9.220 | 8.941 | 8.972 | 28,329,202 | -0.24(-2.65%) |
Oct 20, 2009 | 9.094 | 9.231 | 9.086 | 9.216 | 25,326,706 | -0.05(-0.58%) |
Oct 19, 2009 | 9.411 | 9.411 | 9.243 | 9.269 | 30,322,400 | -0.15(-1.54%) |
Oct 16, 2009 | 9.109 | 9.464 | 9.056 | 9.414 | 46,915,904 | +0.29(+3.14%) |
Oct 15, 2009 | 8.716 | 9.128 | 8.716 | 9.128 | 52,544,076 | +0.41(+4.73%) |
Oct 14, 2009 | 8.670 | 8.733 | 8.598 | 8.716 | 23,707,564 | +0.10(+1.11%) |
Oct 13, 2009 | 8.647 | 8.697 | 8.613 | 8.621 | 29,081,942 | -0.05(-0.62%) |
Oct 12, 2009 | 8.716 | 8.762 | 8.621 | 8.674 | 32,208,388 | +0.16(+1.88%) |
Oct 09, 2009 | 8.251 | 8.514 | 8.251 | 8.514 | 31,599,884 | +0.24(+2.95%) |
Oct 08, 2009 | 8.205 | 8.354 | 8.205 | 8.270 | 27,768,672 | +0.04(+0.51%) |
Oct 07, 2009 | 8.117 | 8.239 | 8.090 | 8.228 | 20,159,368 | +0.10(+1.17%) |
Oct 06, 2009 | 8.071 | 8.136 | 8.041 | 8.132 | 24,479,684 | +0.07(+0.90%) |
Oct 05, 2009 | 8.025 | 8.067 | 7.980 | 8.060 | 24,846,974 | +0.05(+0.67%) |
Oct 02, 2009 | 7.934 | 8.025 | 7.919 | 8.006 | 27,376,492 | +0.02(+0.29%) |
Oct 01, 2009 | 7.869 | 8.002 | 7.827 | 7.983 | 32,584,890 | +0.11(+1.36%) |
Sep 30, 2009 | 7.896 | 7.896 | 7.804 | 7.877 | 35,433,344 | -0.02(-0.19%) |
Sep 29, 2009 | 7.846 | 7.930 | 7.735 | 7.892 | 43,674,500 | +0.03(+0.34%) |
Sep 28, 2009 | 7.865 | 7.911 | 7.831 | 7.865 | 23,726,672 | +0.02(+0.19%) |
Sep 25, 2009 | 7.808 | 7.892 | 7.793 | 7.850 | 27,414,134 | +0.01(+0.15%) |
Sep 24, 2009 | 7.846 | 7.892 | 7.819 | 7.838 | 29,601,822 | -0.00(-0.05%) |
Sep 23, 2009 | 7.850 | 7.926 | 7.816 | 7.842 | 33,209,266 | +0.02(+0.24%) |
Sep 22, 2009 | 7.777 | 7.838 | 7.682 | 7.823 | 32,805,224 | +0.07(+0.94%) |
Sep 21, 2009 | 7.888 | 7.896 | 7.716 | 7.751 | 48,782,308 | -0.16(-1.98%) |
Sep 18, 2009 | 7.953 | 8.006 | 7.861 | 7.907 | 39,764,096 | -0.03(-0.34%) |
Sep 17, 2009 | 7.976 | 8.010 | 7.877 | 7.934 | 60,039,284 | +0.01(+0.08%) |
Sep 16, 2009 | 7.892 | 8.125 | 7.857 | 7.927 | 68,029,672 | +0.12(+1.53%) |
Sep 15, 2009 | 7.785 | 7.926 | 7.705 | 7.808 | 115,887,456 | -0.63(-7.46%) |
Sep 14, 2009 | 8.300 | 8.483 | 8.285 | 8.438 | 24,500,152 | +0.13(+1.52%) |
Sep 11, 2009 | 8.388 | 8.434 | 8.312 | 8.312 | 17,062,684 | -0.08(-1.00%) |
Sep 10, 2009 | 8.415 | 8.430 | 8.293 | 8.396 | 15,894,456 | -0.03(-0.32%) |
Sep 09, 2009 | 8.354 | 8.476 | 8.338 | 8.422 | 14,101,703 | +0.05(+0.55%) |
Sep 08, 2009 | 8.415 | 8.438 | 8.338 | 8.376 | 17,410,452 | -0.02(-0.18%) |
Sep 04, 2009 | 8.277 | 8.399 | 8.262 | 8.392 | 14,891,763 | +0.10(+1.24%) |
Sep 03, 2009 | 8.231 | 8.293 | 8.216 | 8.289 | 13,317,369 | +0.06(+0.74%) |
Sep 02, 2009 | 8.228 | 8.277 | 8.121 | 8.228 | 21,432,184 | +0.05(+0.56%) |
Sep 01, 2009 | 8.231 | 8.296 | 8.174 | 8.182 | 24,674,144 | -0.06(-0.69%) |
Aug 31, 2009 | 8.293 | 8.312 | 8.212 | 8.239 | 19,760,928 | -0.07(-0.87%) |
Aug 28, 2009 | 8.430 | 8.453 | 8.266 | 8.312 | 17,527,226 | -0.08(-1.00%) |
Aug 27, 2009 | 8.327 | 8.434 | 8.308 | 8.396 | 24,752,812 | +0.04(+0.46%) |
Aug 26, 2009 | 8.125 | 8.357 | 8.071 | 8.357 | 25,876,792 | +0.23(+2.87%) |
Aug 25, 2009 | 8.128 | 8.186 | 8.052 | 8.125 | 22,753,228 | -0.00(-0.05%) |
Aug 24, 2009 | 8.167 | 8.216 | 8.102 | 8.128 | 20,484,530 | -0.03(-0.37%) |
Aug 21, 2009 | 8.109 | 8.182 | 8.014 | 8.159 | 20,741,038 | +0.09(+1.09%) |
Aug 20, 2009 | 7.949 | 8.075 | 7.941 | 8.071 | 19,319,584 | +0.08(+1.00%) |
Aug 19, 2009 | 7.896 | 7.995 | 7.892 | 7.991 | 19,014,370 | +0.05(+0.67%) |
Aug 18, 2009 | 8.014 | 8.051 | 7.922 | 7.938 | 18,924,520 | -0.04(-0.56%) |
Aug 17, 2009 | 7.953 | 8.044 | 7.934 | 7.983 | 13,060,194 | -0.05(-0.58%) |
Aug 14, 2009 | 8.106 | 8.144 | 7.941 | 8.029 | 24,422,762 | -0.10(-1.17%) |
Aug 13, 2009 | 8.155 | 8.191 | 8.048 | 8.125 | 21,542,738 | +0.01(+0.09%) |
Aug 12, 2009 | 7.983 | 8.193 | 7.983 | 8.117 | 17,087,376 | +0.12(+1.53%) |
Aug 11, 2009 | 7.987 | 8.041 | 7.949 | 7.995 | 17,942,576 | +0.01(+0.10%) |
Aug 10, 2009 | 8.010 | 8.044 | 7.945 | 7.987 | 19,891,306 | +0.01(+0.14%) |
Aug 07, 2009 | 8.170 | 8.170 | 7.941 | 7.976 | 30,202,664 | -0.16(-1.97%) |
Aug 06, 2009 | 8.220 | 8.228 | 8.094 | 8.136 | 24,378,716 | -0.07(-0.88%) |
Aug 05, 2009 | 8.235 | 8.266 | 8.144 | 8.209 | 20,960,522 | -0.01(-0.09%) |
Aug 04, 2009 | 8.228 | 8.262 | 8.151 | 8.216 | 20,081,326 | -0.01(-0.14%) |
Aug 03, 2009 | 8.201 | 8.243 | 8.144 | 8.228 | 18,336,870 | +0.07(+0.84%) |
Jul 31, 2009 | 8.140 | 8.205 | 8.098 | 8.159 | 15,574,818 | +0.03(+0.42%) |
Jul 30, 2009 | 8.064 | 8.184 | 8.014 | 8.125 | 25,627,718 | +0.09(+1.09%) |
Jul 29, 2009 | 8.075 | 8.128 | 8.014 | 8.037 | 28,602,322 | -0.00(-0.05%) |
Jul 28, 2009 | 8.075 | 8.167 | 8.037 | 8.041 | 18,945,596 | -0.05(-0.66%) |
Jul 27, 2009 | 8.167 | 8.174 | 8.048 | 8.094 | 16,720,185 | -0.06(-0.70%) |
Jul 24, 2009 | 8.025 | 8.174 | 7.983 | 8.151 | 25,680,724 | +0.15(+1.81%) |
Jul 23, 2009 | 8.025 | 8.094 | 7.827 | 8.006 | 45,589,952 | -0.16(-1.96%) |
Jul 22, 2009 | 8.212 | 8.273 | 8.151 | 8.167 | 18,853,062 | -0.05(-0.56%) |
Jul 21, 2009 | 8.262 | 8.331 | 8.167 | 8.212 | 19,824,440 | +0.00(+0.05%) |
Jul 20, 2009 | 8.312 | 8.312 | 8.170 | 8.209 | 21,694,442 | -0.06(-0.69%) |
Jul 17, 2009 | 8.369 | 8.415 | 8.235 | 8.266 | 16,643,233 | -0.12(-1.46%) |
Jul 16, 2009 | 8.350 | 8.422 | 8.308 | 8.388 | 16,011,039 | +0.03(+0.37%) |
Jul 15, 2009 | 8.331 | 8.407 | 8.281 | 8.357 | 15,343,594 | +0.08(+1.01%) |
Jul 14, 2009 | 8.308 | 8.315 | 8.197 | 8.273 | 15,609,211 | +0.02(+0.18%) |
Jul 13, 2009 | 8.235 | 8.323 | 8.228 | 8.258 | 17,816,180 | -0.01(-0.09%) |
Jul 10, 2009 | 8.159 | 8.300 | 8.113 | 8.266 | 13,509,934 | +0.09(+1.07%) |
Jul 09, 2009 | 8.312 | 8.327 | 8.155 | 8.178 | 16,771,957 | -0.16(-1.88%) |
Jul 08, 2009 | 8.178 | 8.346 | 8.148 | 8.335 | 25,454,290 | +0.20(+2.44%) |
Jul 07, 2009 | 8.315 | 8.327 | 8.117 | 8.136 | 15,840,302 | -0.10(-1.25%) |
Jul 06, 2009 | 8.071 | 8.258 | 8.056 | 8.239 | 15,079,053 | +0.13(+1.55%) |
Jul 02, 2009 | 8.418 | 8.464 | 8.113 | 8.113 | 23,049,846 | -0.37(-4.36%) |
Jul 01, 2009 | 8.438 | 8.556 | 8.384 | 8.483 | 12,730,680 | +0.07(+0.82%) |
Jun 30, 2009 | 8.472 | 8.510 | 8.331 | 8.415 | 19,277,356 | -0.07(-0.81%) |
Jun 29, 2009 | 8.495 | 8.579 | 8.415 | 8.483 | 11,895,009 | -0.06(-0.67%) |
Jun 26, 2009 | 8.518 | 8.571 | 8.426 | 8.541 | 25,070,342 | +0.02(+0.18%) |
Jun 25, 2009 | 8.392 | 8.541 | 8.365 | 8.525 | 23,836,392 | +0.19(+2.24%) |
Jun 24, 2009 | 8.251 | 8.415 | 8.079 | 8.338 | 37,517,312 | +0.03(+0.41%) |
Jun 23, 2009 | 8.453 | 8.453 | 8.064 | 8.304 | 42,227,052 | -0.01(-0.09%) |
Jun 22, 2009 | 8.170 | 8.426 | 8.170 | 8.312 | 23,923,124 | +0.12(+1.49%) |
Jun 19, 2009 | 8.323 | 8.350 | 8.170 | 8.189 | 22,500,296 | +0.02(+0.19%) |
Jun 18, 2009 | 8.090 | 8.254 | 8.064 | 8.174 | 17,362,864 | +0.07(+0.89%) |
Jun 17, 2009 | 8.148 | 8.212 | 8.052 | 8.102 | 16,655,112 | -0.05(-0.61%) |
Jun 16, 2009 | 8.159 | 8.247 | 8.052 | 8.151 | 14,280,356 | +0.03(+0.33%) |
Jun 15, 2009 | 8.231 | 8.331 | 8.085 | 8.125 | 14,722,593 | -0.16(-1.98%) |
Jun 12, 2009 | 8.338 | 8.357 | 8.201 | 8.289 | 16,830,554 | -0.05(-0.59%) |
Jun 11, 2009 | 8.415 | 8.491 | 8.315 | 8.338 | 18,485,598 | -0.03(-0.41%) |
Jun 10, 2009 | 8.571 | 8.571 | 8.308 | 8.373 | 17,035,746 | -0.15(-1.75%) |
Jun 09, 2009 | 8.567 | 8.632 | 8.476 | 8.521 | 13,769,257 | -0.04(-0.49%) |
Jun 08, 2009 | 8.575 | 8.613 | 8.495 | 8.563 | 15,268,793 | -0.19(-2.22%) |
Jun 05, 2009 | 8.831 | 8.873 | 8.659 | 8.758 | 11,967,521 | -0.02(-0.17%) |
Jun 04, 2009 | 8.670 | 8.808 | 8.529 | 8.773 | 13,078,873 | +0.10(+1.10%) |
Jun 03, 2009 | 8.758 | 8.831 | 8.602 | 8.678 | 19,738,108 | -0.12(-1.34%) |
Jun 02, 2009 | 8.850 | 8.991 | 8.789 | 8.796 | 17,681,346 | -0.13(-1.50%) |
Jun 01, 2009 | 8.720 | 9.018 | 8.720 | 8.930 | 21,490,360 | +0.23(+2.63%) |
May 29, 2009 | 8.628 | 8.701 | 8.499 | 8.701 | 15,219,343 | +0.10(+1.20%) |
May 28, 2009 | 8.415 | 8.617 | 8.338 | 8.598 | 15,951,308 | +0.18(+2.08%) |
May 27, 2009 | 8.621 | 8.655 | 8.411 | 8.422 | 12,294,973 | -0.22(-2.52%) |
May 26, 2009 | 8.480 | 8.640 | 8.312 | 8.640 | 16,984,764 | +0.12(+1.39%) |
May 22, 2009 | 8.537 | 8.567 | 8.441 | 8.521 | 13,510,673 | +0.00(+0.04%) |
May 21, 2009 | 8.430 | 8.563 | 8.319 | 8.518 | 14,983,130 | +0.23(+2.72%) |
May 20, 2009 | 8.281 | 8.491 | 8.281 | 8.293 | 14,181,052 | +0.04(+0.46%) |
May 19, 2009 | 8.323 | 8.380 | 8.212 | 8.254 | 11,494,062 | -0.10(-1.19%) |
May 18, 2009 | 8.380 | 8.399 | 8.151 | 8.354 | 13,459,202 | +0.03(+0.41%) |
May 15, 2009 | 8.453 | 8.552 | 8.319 | 8.319 | 25,234,782 | -0.16(-1.85%) |
May 14, 2009 | 8.170 | 8.617 | 8.121 | 8.476 | 24,471,126 | +0.29(+3.54%) |
May 13, 2009 | 8.174 | 8.357 | 8.056 | 8.186 | 18,517,164 | -0.05(-0.65%) |
May 12, 2009 | 8.281 | 8.338 | 8.209 | 8.239 | 11,673,708 | -0.04(-0.46%) |
May 11, 2009 | 8.197 | 8.319 | 8.136 | 8.277 | 14,070,166 | -0.02(-0.18%) |
May 08, 2009 | 8.323 | 8.365 | 8.140 | 8.293 | 23,992,420 | +0.06(+0.79%) |
May 07, 2009 | 8.422 | 8.460 | 8.209 | 8.228 | 23,073,680 | -0.13(-1.55%) |
May 06, 2009 | 8.586 | 8.651 | 8.251 | 8.357 | 19,070,908 | -0.17(-1.97%) |
May 05, 2009 | 8.598 | 8.651 | 8.472 | 8.525 | 20,554,608 | -0.02(-0.18%) |
May 04, 2009 | 8.357 | 8.548 | 8.323 | 8.541 | 13,198,401 | +0.16(+1.87%) |