Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2010 | 6.925 | 7.103 | 7.103 | 7.103 | 4,848 | +0.25(+3.70%) |
Jun 25, 2010 | 6.934 | 7.018 | 6.849 | 6.849 | 5,704 | +0.00(+0.00%) |
Jun 24, 2010 | 7.830 | 7.830 | 6.765 | 6.849 | 21,276 | -1.02(-13.00%) |
Jun 23, 2010 | 7.839 | 7.872 | 7.703 | 7.872 | 2,128 | -0.02(-0.21%) |
Jun 22, 2010 | 8.346 | 8.371 | 7.889 | 7.889 | 8,285 | -0.34(-4.11%) |
Jun 21, 2010 | 8.333 | 8.397 | 8.084 | 8.228 | 10,276 | +0.36(+4.56%) |
Jun 18, 2010 | 7.864 | 8.135 | 7.712 | 7.869 | 32,901 | +0.00(+0.03%) |
Jun 17, 2010 | 8.363 | 8.388 | 7.864 | 7.866 | 4,124 | -0.17(-2.07%) |
Jun 16, 2010 | 8.118 | 8.329 | 8.033 | 8.033 | 8,573 | -0.08(-0.94%) |
Jun 15, 2010 | 8.422 | 8.422 | 8.109 | 8.109 | 5,991 | -0.14(-1.64%) |
Jun 14, 2010 | 8.395 | 8.422 | 8.160 | 8.244 | 1,182 | -0.12(-1.42%) |
Jun 11, 2010 | 8.388 | 8.405 | 8.363 | 8.363 | 473 | -0.03(-0.40%) |
Jun 10, 2010 | 8.363 | 8.397 | 8.253 | 8.397 | 473 | +0.05(+0.61%) |
Jun 09, 2010 | 8.329 | 8.346 | 8.042 | 8.346 | 2,010 | -0.02(-0.20%) |
Jun 08, 2010 | 8.329 | 8.371 | 8.042 | 8.363 | 5,617 | +0.03(+0.41%) |
Jun 07, 2010 | 8.405 | 8.422 | 8.329 | 8.329 | 2,334 | -0.18(-2.09%) |
Jun 04, 2010 | 8.505 | 8.532 | 8.329 | 8.507 | 3,282 | +0.18(+2.13%) |
Jun 03, 2010 | 8.338 | 8.498 | 8.329 | 8.329 | 2,807 | -0.15(-1.79%) |
Jun 02, 2010 | 8.105 | 8.528 | 8.058 | 8.481 | 4,562 | -0.07(-0.79%) |
Jun 01, 2010 | 8.211 | 8.963 | 8.211 | 8.549 | 6,567 | +0.49(+6.09%) |
May 28, 2010 | 8.642 | 8.583 | 8.058 | 8.058 | 9,287 | -0.58(-6.75%) |
May 27, 2010 | 8.422 | 9.175 | 8.354 | 8.642 | 8,779 | +0.11(+1.29%) |
May 26, 2010 | 8.625 | 8.625 | 8.329 | 8.532 | 4,040 | +0.08(+0.90%) |
May 25, 2010 | 8.498 | 8.600 | 8.380 | 8.456 | 9,476 | -0.04(-0.50%) |
May 24, 2010 | 8.498 | 8.498 | 8.498 | 8.498 | 1,300 | +0.00(+0.00%) |
May 21, 2010 | 8.456 | 8.540 | 8.376 | 8.498 | 5,434 | +0.04(+0.50%) |
May 20, 2010 | 8.710 | 8.781 | 8.219 | 8.456 | 27,578 | -0.33(-3.75%) |
May 19, 2010 | 9.014 | 9.014 | 8.786 | 8.786 | 946 | -0.18(-1.98%) |
May 18, 2010 | 9.115 | 9.200 | 8.693 | 8.963 | 9,860 | -0.25(-2.75%) |
May 17, 2010 | 8.997 | 9.225 | 8.997 | 9.217 | 3,403 | +0.18(+1.96%) |
May 14, 2010 | 9.259 | 9.301 | 8.456 | 9.039 | 9,716 | -0.14(-1.47%) |
May 13, 2010 | 8.879 | 9.335 | 8.879 | 9.175 | 12,351 | +0.31(+3.53%) |
May 12, 2010 | 8.828 | 9.276 | 8.574 | 8.862 | 11,601 | +0.09(+1.06%) |
May 11, 2010 | 8.659 | 8.769 | 8.371 | 8.769 | 6,273 | +0.19(+2.17%) |
May 10, 2010 | 8.515 | 8.667 | 8.414 | 8.583 | 9,723 | +0.25(+3.05%) |
May 07, 2010 | 8.219 | 8.439 | 8.219 | 8.329 | 9,236 | +0.03(+0.31%) |
May 06, 2010 | 8.447 | 8.473 | 8.033 | 8.304 | 17,994 | -0.20(-2.39%) |
May 05, 2010 | 8.371 | 8.549 | 8.295 | 8.507 | 6,672 | +0.18(+2.13%) |
May 04, 2010 | 8.185 | 8.342 | 8.160 | 8.329 | 5,558 | +0.01(+0.10%) |
May 03, 2010 | 8.363 | 8.371 | 8.244 | 8.321 | 9,896 | +0.00(+0.00%) |
Apr 30, 2010 | 8.287 | 8.363 | 8.270 | 8.321 | 31,100 | +0.03(+0.41%) |
Apr 29, 2010 | 8.244 | 8.354 | 8.194 | 8.287 | 6,291 | -0.06(-0.71%) |
Apr 28, 2010 | 8.228 | 8.346 | 8.219 | 8.346 | 6,964 | +0.14(+1.75%) |
Apr 27, 2010 | 8.050 | 8.244 | 8.042 | 8.202 | 49,285 | +0.11(+1.36%) |
Apr 26, 2010 | 10.97 | 8.464 | 7.906 | 8.092 | 25,233 | -0.36(-4.30%) |
Apr 23, 2010 | 8.359 | 8.540 | 8.312 | 8.456 | 53,177 | +0.14(+1.63%) |
Apr 22, 2010 | 7.820 | 8.363 | 7.746 | 8.321 | 4,937 | +0.46(+5.81%) |
Apr 21, 2010 | 7.686 | 7.864 | 7.661 | 7.864 | 8,569 | +0.01(+0.11%) |
Apr 20, 2010 | 7.519 | 7.855 | 7.519 | 7.855 | 652 | +0.04(+0.54%) |
Apr 19, 2010 | 7.855 | 7.855 | 7.712 | 7.813 | 2,725 | -0.03(-0.42%) |
Apr 16, 2010 | 7.948 | 7.948 | 7.733 | 7.846 | 3,874 | +0.14(+1.86%) |
Apr 15, 2010 | 7.593 | 7.762 | 7.593 | 7.703 | 3,397 | +0.09(+1.22%) |
Apr 14, 2010 | 7.272 | 7.610 | 7.264 | 7.610 | 14,433 | +0.42(+5.88%) |
Apr 13, 2010 | 7.221 | 7.433 | 7.179 | 7.187 | 29,260 | +0.02(+0.23%) |
Apr 12, 2010 | 7.221 | 7.272 | 7.128 | 7.171 | 10,667 | -0.04(-0.59%) |
Apr 09, 2010 | 7.179 | 7.230 | 7.103 | 7.213 | 21,761 | +0.04(+0.59%) |
Apr 08, 2010 | 7.111 | 7.171 | 7.018 | 7.171 | 10,362 | +0.14(+1.92%) |
Apr 07, 2010 | 6.917 | 7.039 | 6.739 | 7.035 | 31,637 | +0.05(+0.73%) |
Apr 06, 2010 | 7.069 | 7.069 | 6.900 | 6.985 | 4,848 | +0.03(+0.49%) |
Apr 05, 2010 | 6.807 | 7.018 | 6.807 | 6.951 | 31,069 | +0.16(+2.36%) |
Apr 01, 2010 | 6.765 | 6.790 | 6.790 | 6.790 | 37,961 | -0.08(-1.11%) |
Mar 31, 2010 | 6.689 | 6.866 | 6.680 | 6.866 | 9,283 | +0.12(+1.75%) |
Mar 30, 2010 | 6.807 | 6.824 | 6.697 | 6.748 | 7,496 | -0.05(-0.75%) |
Mar 29, 2010 | 6.765 | 6.815 | 6.747 | 6.798 | 29,250 | +0.05(+0.75%) |
Mar 26, 2010 | 6.807 | 6.807 | 6.748 | 6.748 | 20,708 | -0.03(-0.37%) |
Mar 25, 2010 | 6.824 | 6.849 | 6.773 | 6.773 | 22,572 | -0.03(-0.37%) |
Mar 24, 2010 | 6.849 | 6.849 | 6.764 | 6.798 | 43,885 | +0.03(+0.37%) |
Mar 23, 2010 | 7.331 | 7.331 | 6.773 | 6.773 | 2,811 | -0.15(-2.20%) |
Mar 22, 2010 | 6.705 | 7.441 | 6.638 | 6.925 | 16,343 | +0.31(+4.73%) |
Mar 19, 2010 | 6.803 | 7.018 | 6.612 | 6.612 | 11,803 | -0.47(-6.68%) |
Mar 18, 2010 | 7.010 | 7.103 | 6.938 | 7.086 | 10,605 | +0.14(+2.07%) |
Mar 17, 2010 | 6.832 | 7.001 | 6.832 | 6.942 | 20,096 | +0.16(+2.37%) |
Mar 16, 2010 | 6.849 | 6.849 | 6.350 | 6.782 | 22,429 | -0.08(-1.23%) |
Mar 15, 2010 | 6.866 | 6.976 | 6.858 | 6.866 | 3,791 | -0.06(-0.85%) |
Mar 12, 2010 | 6.765 | 7.027 | 6.765 | 6.925 | 4,224 | +0.25(+3.80%) |
Mar 11, 2010 | 6.705 | 6.705 | 6.672 | 6.672 | 1,182 | +0.01(+0.10%) |
Mar 10, 2010 | 6.841 | 6.841 | 6.665 | 6.665 | 5,237 | -0.02(-0.23%) |
Mar 09, 2010 | 6.756 | 6.807 | 6.638 | 6.680 | 21,732 | +0.00(+0.00%) |
Mar 08, 2010 | 6.756 | 6.883 | 6.680 | 6.680 | 17,231 | -0.04(-0.63%) |
Mar 05, 2010 | 6.798 | 7.018 | 6.646 | 6.722 | 19,326 | +0.04(+0.63%) |
Mar 04, 2010 | 6.519 | 6.680 | 6.519 | 6.680 | 39,502 | +0.00(+0.00%) |
Mar 03, 2010 | 6.648 | 6.680 | 6.590 | 6.680 | 5,281 | +0.00(+0.00%) |
Mar 02, 2010 | 6.516 | 6.869 | 6.500 | 6.680 | 22,573 | +0.24(+3.68%) |
Mar 01, 2010 | 6.549 | 6.549 | 6.443 | 6.443 | 10,173 | -0.11(-1.74%) |
Feb 26, 2010 | 6.574 | 6.574 | 6.434 | 6.557 | 16,457 | +0.00(+0.00%) |
Feb 25, 2010 | 6.524 | 6.680 | 6.369 | 6.557 | 3,214 | +0.02(+0.38%) |
Feb 24, 2010 | 6.328 | 6.533 | 6.311 | 6.533 | 6,318 | +0.16(+2.44%) |
Feb 23, 2010 | 6.475 | 6.533 | 6.377 | 6.377 | 3,529 | +0.06(+0.91%) |
Feb 22, 2010 | 6.492 | 6.492 | 6.311 | 6.319 | 2,836 | -0.12(-1.91%) |
Feb 19, 2010 | 6.483 | 6.492 | 6.442 | 6.442 | 1,228 | +0.03(+0.51%) |
Feb 18, 2010 | 6.533 | 6.762 | 6.369 | 6.410 | 10,049 | -0.07(-1.01%) |
Feb 17, 2010 | 6.376 | 6.533 | 6.376 | 6.475 | 2,767 | +0.09(+1.41%) |
Feb 16, 2010 | 6.238 | 6.549 | 6.123 | 6.385 | 12,513 | -0.04(-0.64%) |
Feb 12, 2010 | 6.475 | 6.426 | 6.426 | 6.426 | 16,226 | -0.09(-1.38%) |
Feb 11, 2010 | 6.515 | 6.533 | 6.469 | 6.516 | 11,500 | +0.05(+0.79%) |
Feb 10, 2010 | 6.459 | 6.557 | 6.424 | 6.465 | 1,889 | -0.05(-0.79%) |
Feb 09, 2010 | 6.434 | 6.516 | 6.360 | 6.516 | 2,677 | +0.00(+0.00%) |
Feb 08, 2010 | 6.451 | 6.557 | 6.442 | 6.516 | 6,588 | +0.03(+0.51%) |
Feb 05, 2010 | 6.360 | 6.516 | 6.360 | 6.483 | 3,195 | +0.02(+0.38%) |
Feb 04, 2010 | 6.369 | 6.500 | 6.229 | 6.459 | 8,054 | -0.06(-0.88%) |
Feb 03, 2010 | 6.434 | 6.885 | 6.328 | 6.516 | 17,026 | -0.04(-0.62%) |
Feb 01, 2010 | 6.328 | 6.557 | 6.557 | 6.557 | 3,660 | -0.01(-0.13%) |
Jan 29, 2010 | 6.598 | 6.910 | 6.418 | 6.566 | 9,986 | -0.53(-7.50%) |
Jan 28, 2010 | 6.360 | 7.139 | 6.323 | 7.098 | 11,548 | +0.73(+11.45%) |
Jan 27, 2010 | 6.385 | 6.483 | 6.319 | 6.369 | 6,521 | -0.03(-0.51%) |
Jan 26, 2010 | 6.459 | 6.877 | 6.238 | 6.401 | 105,788 | -0.11(-1.76%) |
Jan 25, 2010 | 6.418 | 6.516 | 6.418 | 6.516 | 488 | -0.04(-0.62%) |
Jan 22, 2010 | 6.565 | 6.565 | 6.426 | 6.557 | 3,059 | -0.04(-0.62%) |
Jan 21, 2010 | 6.541 | 6.623 | 6.369 | 6.598 | 14,933 | +0.07(+1.13%) |
Jan 20, 2010 | 6.729 | 6.737 | 6.524 | 6.524 | 9,091 | -0.16(-2.33%) |
Jan 19, 2010 | 6.492 | 6.770 | 6.492 | 6.680 | 8,214 | +0.20(+3.16%) |
Jan 15, 2010 | 6.787 | 6.475 | 6.475 | 6.475 | 25,132 | -0.21(-3.19%) |
Jan 14, 2010 | 6.721 | 6.819 | 6.680 | 6.688 | 4,819 | +0.05(+0.74%) |
Jan 13, 2010 | 6.639 | 6.729 | 6.639 | 6.639 | 4,029 | -0.02(-0.25%) |
Jan 12, 2010 | 6.541 | 6.729 | 6.541 | 6.656 | 11,392 | -0.07(-1.10%) |
Jan 11, 2010 | 6.828 | 6.885 | 6.516 | 6.729 | 25,011 | -0.14(-2.03%) |
Jan 08, 2010 | 7.090 | 7.172 | 6.836 | 6.869 | 12,157 | -0.31(-4.34%) |
Jan 07, 2010 | 7.057 | 7.344 | 7.057 | 7.180 | 6,125 | +0.02(+0.34%) |
Jan 06, 2010 | 7.016 | 7.336 | 6.869 | 7.156 | 9,479 | -0.40(-5.31%) |
Jan 05, 2010 | 7.131 | 7.557 | 6.844 | 7.557 | 8,757 | +0.40(+5.61%) |
Jan 04, 2010 | 7.213 | 7.278 | 7.098 | 7.156 | 7,705 | -0.57(-7.32%) |
Dec 31, 2009 | 6.967 | 7.721 | 7.721 | 7.721 | 9,150 | +0.72(+10.30%) |
Dec 30, 2009 | 6.986 | 7.180 | 6.983 | 7.000 | 1,342 | -0.20(-2.73%) |
Dec 29, 2009 | 6.967 | 7.336 | 6.967 | 7.197 | 5,126 | -0.03(-0.45%) |
Dec 28, 2009 | 7.344 | 7.344 | 6.844 | 7.229 | 4,569 | -0.02(-0.23%) |
Dec 24, 2009 | 7.197 | 7.246 | 7.197 | 7.246 | 1,273 | +0.16(+2.20%) |
Dec 23, 2009 | 6.942 | 7.213 | 6.942 | 7.090 | 28,548 | +0.09(+1.29%) |
Dec 22, 2009 | 6.983 | 6.999 | 6.926 | 6.999 | 5,092 | -0.13(-1.84%) |
Dec 21, 2009 | 7.278 | 7.360 | 6.951 | 7.131 | 5,626 | +0.36(+5.33%) |
Dec 18, 2009 | 7.041 | 7.115 | 6.770 | 6.770 | 4,989 | -0.34(-4.84%) |
Dec 17, 2009 | 6.949 | 7.131 | 6.949 | 7.115 | 1,882 | -0.01(-0.12%) |
Dec 16, 2009 | 6.885 | 7.172 | 6.885 | 7.123 | 5,809 | +0.20(+2.84%) |
Dec 15, 2009 | 6.852 | 7.082 | 6.762 | 6.926 | 20,220 | +0.14(+2.05%) |
Dec 14, 2009 | 7.090 | 7.164 | 6.787 | 6.787 | 11,375 | -0.23(-3.27%) |
Dec 11, 2009 | 7.082 | 7.164 | 6.819 | 7.016 | 7,393 | +0.08(+1.12%) |
Dec 10, 2009 | 7.147 | 7.147 | 6.803 | 6.938 | 6,466 | -0.07(-1.00%) |
Dec 09, 2009 | 7.123 | 7.123 | 6.901 | 7.008 | 640 | -0.22(-3.06%) |
Dec 08, 2009 | 7.336 | 7.336 | 6.983 | 7.229 | 8,530 | -0.11(-1.45%) |
Dec 07, 2009 | 6.885 | 7.336 | 6.803 | 7.336 | 10,026 | +0.25(+3.59%) |
Dec 04, 2009 | 7.123 | 7.197 | 6.844 | 7.082 | 9,210 | +0.29(+4.22%) |
Dec 03, 2009 | 6.926 | 7.310 | 6.770 | 6.795 | 13,413 | -0.38(-5.26%) |
Dec 02, 2009 | 7.172 | 7.172 | 7.172 | 7.172 | 122 | +0.12(+1.74%) |
Dec 01, 2009 | 7.377 | 7.393 | 6.737 | 7.049 | 7,186 | -0.35(-4.76%) |
Nov 30, 2009 | 7.262 | 7.401 | 7.041 | 7.401 | 7,276 | +0.33(+4.64%) |
Nov 27, 2009 | 7.123 | 7.213 | 6.885 | 7.074 | 915 | -0.17(-2.38%) |
Nov 25, 2009 | 7.187 | 7.246 | 6.975 | 7.246 | 4,869 | +0.04(+0.57%) |
Nov 24, 2009 | 7.008 | 7.377 | 7.008 | 7.205 | 15,335 | +0.18(+2.57%) |
Nov 23, 2009 | 7.139 | 7.492 | 6.697 | 7.024 | 14,217 | -0.11(-1.49%) |
Nov 20, 2009 | 7.459 | 7.523 | 7.098 | 7.131 | 7,326 | -0.11(-1.58%) |
Nov 19, 2009 | 7.016 | 7.377 | 7.016 | 7.246 | 7,903 | +0.23(+3.27%) |
Nov 18, 2009 | 7.360 | 7.360 | 6.729 | 7.016 | 19,242 | -0.50(-6.65%) |
Nov 17, 2009 | 6.557 | 7.737 | 6.557 | 7.516 | 18,556 | +0.99(+15.20%) |
Nov 16, 2009 | 7.688 | 7.688 | 6.352 | 6.524 | 35,221 | -1.29(-16.47%) |
Nov 13, 2009 | 7.334 | 7.811 | 6.787 | 7.811 | 26,948 | +0.76(+10.81%) |
Nov 12, 2009 | 6.705 | 7.049 | 6.705 | 7.049 | 732 | +0.07(+1.06%) |
Nov 11, 2009 | 6.975 | 6.975 | 6.975 | 6.975 | 610 | -0.48(-6.48%) |
Nov 10, 2009 | 6.762 | 7.483 | 6.762 | 7.459 | 6,622 | +0.08(+1.11%) |
Nov 09, 2009 | 7.377 | 7.434 | 7.377 | 7.377 | 8,093 | +0.09(+1.24%) |
Nov 06, 2009 | 7.262 | 7.369 | 6.557 | 7.287 | 29,494 | +0.04(+0.57%) |
Nov 05, 2009 | 7.172 | 7.246 | 7.131 | 7.246 | 1,098 | -0.03(-0.43%) |
Nov 04, 2009 | 7.369 | 7.369 | 7.270 | 7.277 | 14,555 | +0.01(+0.20%) |
Nov 03, 2009 | 7.123 | 7.295 | 7.024 | 7.262 | 9,478 | +0.07(+1.03%) |
Nov 02, 2009 | 7.664 | 7.787 | 6.688 | 7.188 | 27,947 | -0.22(-2.99%) |
Oct 30, 2009 | 7.582 | 7.787 | 7.410 | 7.410 | 38,043 | -0.30(-3.83%) |
Oct 29, 2009 | 8.016 | 8.114 | 7.598 | 7.705 | 5,282 | -0.25(-3.09%) |
Oct 28, 2009 | 7.836 | 7.951 | 7.746 | 7.951 | 20,140 | -0.04(-0.51%) |
Oct 27, 2009 | 7.967 | 7.992 | 7.869 | 7.992 | 11,496 | +0.04(+0.52%) |
Oct 26, 2009 | 7.959 | 8.033 | 7.951 | 7.951 | 2,684 | -0.04(-0.51%) |
Oct 23, 2009 | 7.942 | 8.072 | 7.910 | 7.992 | 30,937 | +0.00(+0.00%) |
Oct 22, 2009 | 8.074 | 8.106 | 7.983 | 7.992 | 8,475 | -0.04(-0.51%) |
Oct 21, 2009 | 8.114 | 8.114 | 8.033 | 8.033 | 976 | -0.04(-0.51%) |
Oct 20, 2009 | 8.033 | 8.074 | 7.951 | 8.074 | 7,999 | +0.06(+0.76%) |
Oct 19, 2009 | 7.869 | 8.074 | 7.869 | 8.013 | 4,063 | -0.04(-0.56%) |
Oct 16, 2009 | 7.910 | 8.074 | 7.910 | 8.058 | 6,527 | +0.02(+0.26%) |
Oct 15, 2009 | 8.073 | 8.074 | 7.951 | 8.037 | 12,079 | -0.03(-0.36%) |
Oct 14, 2009 | 8.033 | 8.065 | 7.951 | 8.065 | 610 | +0.07(+0.92%) |
Oct 13, 2009 | 7.992 | 7.992 | 7.992 | 7.992 | 463 | +0.04(+0.52%) |
Oct 12, 2009 | 7.992 | 8.155 | 7.905 | 7.951 | 8,349 | +0.02(+0.31%) |
Oct 09, 2009 | 7.992 | 8.180 | 7.918 | 7.926 | 5,387 | -0.13(-1.63%) |
Oct 08, 2009 | 7.811 | 8.090 | 7.803 | 8.057 | 3,031 | +0.07(+0.82%) |
Oct 07, 2009 | 7.713 | 7.992 | 7.664 | 7.992 | 6,129 | +0.02(+0.25%) |
Oct 06, 2009 | 7.952 | 8.065 | 7.910 | 7.972 | 2,793 | -0.06(-0.76%) |
Oct 05, 2009 | 7.811 | 8.065 | 7.811 | 8.033 | 2,553 | +0.43(+5.72%) |
Oct 02, 2009 | 7.664 | 8.106 | 7.598 | 7.598 | 3,172 | -0.35(-4.43%) |
Oct 01, 2009 | 8.180 | 8.180 | 7.672 | 7.951 | 8,065 | +0.17(+2.21%) |
Sep 30, 2009 | 8.205 | 8.205 | 7.778 | 7.778 | 1,052 | -0.52(-6.23%) |
Sep 29, 2009 | 8.102 | 8.426 | 8.098 | 8.295 | 6,466 | +0.10(+1.20%) |
Sep 28, 2009 | 7.729 | 8.303 | 7.729 | 8.196 | 6,272 | +0.36(+4.60%) |
Sep 25, 2009 | 7.705 | 8.155 | 7.664 | 7.836 | 3,022 | -0.27(-3.34%) |
Sep 24, 2009 | 8.262 | 8.262 | 7.762 | 8.106 | 7,593 | +0.02(+0.30%) |
Sep 23, 2009 | 7.869 | 8.184 | 7.869 | 8.082 | 610 | +0.05(+0.61%) |
Sep 22, 2009 | 7.828 | 8.459 | 7.721 | 8.033 | 8,188 | +0.05(+0.62%) |
Sep 21, 2009 | 7.639 | 8.124 | 7.385 | 7.983 | 8,624 | +0.39(+5.07%) |
Sep 18, 2009 | 8.598 | 8.598 | 7.598 | 7.598 | 13,874 | -0.47(-5.79%) |
Sep 17, 2009 | 7.959 | 8.573 | 7.959 | 8.065 | 5,972 | -0.05(-0.61%) |
Sep 16, 2009 | 8.188 | 8.237 | 7.893 | 8.114 | 7,154 | -0.03(-0.40%) |
Sep 15, 2009 | 7.746 | 8.164 | 7.746 | 8.147 | 854 | +0.29(+3.65%) |
Sep 14, 2009 | 7.787 | 8.074 | 7.778 | 7.860 | 7,595 | -0.05(-0.62%) |
Sep 11, 2009 | 7.664 | 8.123 | 7.664 | 7.910 | 2,964 | +0.11(+1.47%) |
Sep 10, 2009 | 7.615 | 8.008 | 7.582 | 7.795 | 14,128 | -0.30(-3.74%) |
Sep 09, 2009 | 8.155 | 8.164 | 7.739 | 8.098 | 1,643 | +0.06(+0.69%) |
Sep 08, 2009 | 7.926 | 8.042 | 7.690 | 8.042 | 4,687 | +0.19(+2.42%) |
Sep 04, 2009 | 7.680 | 8.196 | 7.680 | 7.852 | 49,978 | +0.25(+3.23%) |
Sep 03, 2009 | 7.680 | 7.869 | 7.606 | 7.606 | 13,792 | -0.35(-4.43%) |
Sep 02, 2009 | 7.520 | 7.959 | 7.360 | 7.959 | 22,603 | -0.23(-2.80%) |
Sep 01, 2009 | 8.237 | 8.237 | 8.114 | 8.188 | 6,887 | -0.05(-0.60%) |
Aug 31, 2009 | 8.254 | 8.254 | 8.033 | 8.237 | 5,845 | +0.04(+0.49%) |
Aug 28, 2009 | 8.196 | 8.237 | 8.196 | 8.197 | 47,457 | -0.02(-0.19%) |
Aug 27, 2009 | 8.195 | 8.319 | 8.195 | 8.213 | 1,473 | -0.10(-1.18%) |
Aug 26, 2009 | 8.155 | 8.311 | 8.155 | 8.311 | 9,609 | +0.28(+3.47%) |
Aug 25, 2009 | 7.377 | 8.196 | 7.277 | 8.033 | 14,783 | +0.57(+7.69%) |
Aug 24, 2009 | 7.377 | 7.631 | 7.174 | 7.459 | 4,695 | +0.04(+0.50%) |
Aug 21, 2009 | 7.459 | 7.762 | 7.278 | 7.422 | 8,387 | -0.00(-0.06%) |
Aug 20, 2009 | 7.459 | 7.459 | 7.254 | 7.426 | 4,697 | -0.02(-0.33%) |
Aug 19, 2009 | 7.336 | 7.459 | 7.328 | 7.451 | 8,287 | -0.01(-0.11%) |
Aug 18, 2009 | 7.393 | 7.459 | 7.098 | 7.459 | 39,704 | +0.25(+3.41%) |
Aug 17, 2009 | 7.213 | 7.278 | 7.197 | 7.213 | 46,506 | -0.09(-1.23%) |
Aug 14, 2009 | 7.131 | 7.655 | 7.074 | 7.303 | 58,649 | +0.17(+2.41%) |
Aug 13, 2009 | 7.156 | 7.172 | 7.090 | 7.131 | 60,929 | +0.02(+0.35%) |
Aug 12, 2009 | 6.967 | 7.180 | 6.746 | 7.106 | 10,804 | +0.22(+3.21%) |
Aug 11, 2009 | 6.680 | 7.541 | 6.680 | 6.885 | 43,325 | -0.50(-6.77%) |
Aug 10, 2009 | 7.188 | 7.647 | 7.188 | 7.385 | 81,986 | +0.02(+0.22%) |
Aug 07, 2009 | 7.336 | 7.369 | 7.033 | 7.369 | 46,487 | +0.23(+3.21%) |
Aug 06, 2009 | 7.352 | 7.352 | 7.139 | 7.139 | 2,602 | -0.05(-0.68%) |
Aug 05, 2009 | 7.254 | 7.254 | 7.000 | 7.188 | 4,465 | -0.39(-5.19%) |
Aug 04, 2009 | 7.172 | 7.606 | 7.172 | 7.582 | 4,262 | +0.25(+3.35%) |
Aug 03, 2009 | 7.172 | 7.369 | 7.074 | 7.336 | 31,983 | +0.20(+2.87%) |
Jul 31, 2009 | 6.803 | 7.131 | 6.762 | 7.131 | 4,194 | +0.24(+3.45%) |
Jul 30, 2009 | 6.803 | 6.893 | 6.803 | 6.893 | 1,769 | +0.12(+1.82%) |
Jul 29, 2009 | 7.090 | 7.121 | 6.688 | 6.770 | 8,796 | -0.29(-4.07%) |
Jul 28, 2009 | 6.762 | 7.057 | 6.500 | 7.057 | 6,521 | +0.11(+1.53%) |
Jul 27, 2009 | 6.754 | 7.033 | 6.680 | 6.951 | 5,703 | +0.19(+2.79%) |
Jul 24, 2009 | 6.721 | 6.910 | 6.615 | 6.762 | 20,961 | -0.23(-3.28%) |
Jul 23, 2009 | 6.887 | 6.992 | 6.885 | 6.992 | 6,727 | +0.14(+2.00%) |
Jul 22, 2009 | 6.844 | 6.951 | 6.844 | 6.855 | 27,572 | -0.02(-0.32%) |
Jul 21, 2009 | 6.852 | 6.885 | 6.762 | 6.877 | 4,397 | +0.11(+1.67%) |
Jul 20, 2009 | 6.951 | 6.967 | 6.721 | 6.764 | 2,341 | -0.20(-2.92%) |
Jul 17, 2009 | 7.049 | 7.131 | 6.967 | 6.967 | 4,998 | +0.00(+0.00%) |
Jul 16, 2009 | 6.590 | 6.967 | 6.500 | 6.967 | 18,856 | +0.37(+5.59%) |
Jul 15, 2009 | 6.598 | 6.598 | 6.516 | 6.598 | 24,605 | +0.00(+0.00%) |
Jul 14, 2009 | 6.582 | 6.598 | 6.557 | 6.598 | 25,258 | +0.01(+0.12%) |
Jul 13, 2009 | 6.459 | 6.649 | 6.459 | 6.590 | 15,006 | -0.01(-0.12%) |
Jul 10, 2009 | 6.557 | 6.598 | 6.557 | 6.598 | 11,231 | +0.00(+0.00%) |
Jul 09, 2009 | 6.598 | 6.647 | 6.558 | 6.598 | 22,875 | +0.00(+0.00%) |
Jul 08, 2009 | 6.627 | 6.639 | 6.565 | 6.598 | 31,705 | +0.00(+0.00%) |
Jul 07, 2009 | 6.574 | 6.639 | 6.565 | 6.598 | 73,049 | +0.02(+0.25%) |
Jul 06, 2009 | 6.631 | 6.631 | 6.557 | 6.582 | 1,260 | -0.08(-1.23%) |
Jul 02, 2009 | 6.918 | 6.942 | 6.459 | 6.664 | 15,362 | -0.23(-3.33%) |