Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.883 | 8.939 | 8.883 | 8.886 | 336,255 | -0.02(-0.19%) |
Mar 30, 2010 | 8.787 | 8.918 | 8.765 | 8.903 | 453,270 | +0.15(+1.71%) |
Mar 29, 2010 | 8.713 | 8.771 | 8.653 | 8.753 | 99,082 | +0.08(+0.94%) |
Mar 26, 2010 | 8.647 | 8.740 | 8.591 | 8.672 | 440,146 | +0.03(+0.35%) |
Mar 25, 2010 | 8.785 | 8.805 | 8.637 | 8.642 | 271,803 | -0.07(-0.79%) |
Mar 24, 2010 | 8.859 | 8.889 | 8.688 | 8.710 | 346,093 | -0.17(-1.93%) |
Mar 23, 2010 | 8.851 | 8.897 | 8.806 | 8.882 | 268,582 | +0.01(+0.10%) |
Mar 22, 2010 | 8.805 | 8.903 | 8.785 | 8.873 | 237,574 | -0.03(-0.29%) |
Mar 19, 2010 | 8.884 | 8.899 | 8.801 | 8.899 | 737,141 | +0.07(+0.78%) |
Mar 18, 2010 | 8.885 | 8.896 | 8.820 | 8.830 | 128,537 | -0.06(-0.67%) |
Mar 17, 2010 | 8.878 | 8.908 | 8.822 | 8.890 | 147,646 | +0.02(+0.19%) |
Mar 16, 2010 | 8.883 | 8.883 | 8.803 | 8.873 | 198,918 | +0.03(+0.34%) |
Mar 15, 2010 | 8.808 | 8.868 | 8.675 | 8.843 | 245,926 | +0.05(+0.54%) |
Mar 12, 2010 | 8.886 | 8.886 | 8.678 | 8.796 | 342,503 | -0.05(-0.53%) |
Mar 11, 2010 | 8.755 | 8.848 | 8.725 | 8.843 | 311,498 | +0.02(+0.19%) |
Mar 10, 2010 | 8.781 | 8.861 | 8.730 | 8.826 | 290,879 | +0.06(+0.64%) |
Mar 09, 2010 | 8.715 | 8.773 | 8.705 | 8.770 | 183,448 | +0.05(+0.59%) |
Mar 08, 2010 | 8.709 | 8.751 | 8.646 | 8.719 | 138,459 | +0.01(+0.10%) |
Mar 05, 2010 | 8.595 | 8.713 | 8.552 | 8.710 | 231,590 | +0.12(+1.35%) |
Mar 04, 2010 | 8.564 | 8.595 | 8.464 | 8.595 | 213,686 | +0.07(+0.85%) |
Mar 03, 2010 | 8.564 | 8.693 | 8.502 | 8.522 | 311,085 | +0.00(+0.00%) |
Mar 02, 2010 | 8.494 | 8.577 | 8.434 | 8.522 | 546,748 | +0.06(+0.76%) |
Mar 01, 2010 | 8.397 | 8.488 | 8.362 | 8.457 | 384,346 | +0.12(+1.39%) |
Feb 26, 2010 | 8.560 | 8.591 | 8.332 | 8.342 | 649,336 | -0.18(-2.16%) |
Feb 25, 2010 | 8.516 | 8.551 | 8.433 | 8.526 | 220,468 | +0.12(+1.47%) |
Feb 24, 2010 | 8.407 | 8.446 | 8.319 | 8.402 | 207,339 | +0.03(+0.40%) |
Feb 23, 2010 | 8.440 | 8.452 | 8.347 | 8.369 | 318,365 | -0.05(-0.60%) |
Feb 22, 2010 | 8.431 | 8.527 | 8.407 | 8.419 | 250,709 | +0.04(+0.45%) |
Feb 19, 2010 | 8.276 | 8.384 | 8.233 | 8.381 | 349,898 | +0.12(+1.42%) |
Feb 18, 2010 | 8.200 | 8.264 | 8.166 | 8.264 | 224,541 | +0.08(+0.98%) |
Feb 17, 2010 | 8.154 | 8.194 | 8.098 | 8.184 | 352,354 | +0.08(+0.99%) |
Feb 16, 2010 | 8.040 | 8.104 | 8.018 | 8.104 | 256,538 | +0.11(+1.31%) |
Feb 15, 2010 | 7.945 | 8.026 | 7.930 | 7.999 | 240,561 | +0.00(+0.00%) |
Feb 12, 2010 | 7.945 | 8.026 | 7.930 | 7.999 | 240,561 | +0.00(+0.00%) |
Feb 11, 2010 | 7.904 | 8.008 | 7.847 | 7.999 | 245,889 | +0.06(+0.74%) |
Feb 10, 2010 | 7.879 | 7.940 | 7.823 | 7.940 | 257,784 | +0.02(+0.27%) |
Feb 09, 2010 | 7.938 | 7.938 | 7.846 | 7.919 | 514,531 | +0.07(+0.86%) |
Feb 08, 2010 | 7.981 | 7.981 | 7.839 | 7.852 | 364,660 | -0.11(-1.43%) |
Feb 05, 2010 | 7.946 | 7.965 | 7.845 | 7.965 | 551,407 | +0.06(+0.74%) |
Feb 04, 2010 | 8.050 | 8.062 | 7.882 | 7.906 | 740,109 | -0.16(-1.93%) |
Feb 03, 2010 | 8.081 | 8.120 | 8.040 | 8.062 | 444,671 | -0.03(-0.36%) |
Feb 02, 2010 | 8.199 | 8.199 | 8.091 | 8.091 | 425,272 | -0.08(-0.93%) |
Feb 01, 2010 | 8.174 | 8.179 | 8.094 | 8.167 | 281,139 | +0.01(+0.10%) |
Jan 29, 2010 | 8.210 | 8.210 | 8.110 | 8.159 | 941,618 | -0.00(-0.05%) |
Jan 28, 2010 | 8.275 | 8.275 | 8.092 | 8.163 | 383,448 | -0.10(-1.22%) |
Jan 27, 2010 | 8.181 | 8.269 | 8.159 | 8.264 | 149,966 | +0.03(+0.31%) |
Jan 26, 2010 | 8.265 | 8.307 | 8.231 | 8.238 | 272,427 | -0.06(-0.71%) |
Jan 25, 2010 | 8.312 | 8.331 | 8.112 | 8.297 | 313,065 | +0.08(+1.02%) |
Jan 22, 2010 | 8.325 | 8.350 | 8.181 | 8.213 | 329,503 | -0.10(-1.16%) |
Jan 21, 2010 | 8.525 | 8.583 | 8.239 | 8.310 | 469,166 | -0.18(-2.08%) |
Jan 20, 2010 | 8.550 | 8.550 | 8.333 | 8.487 | 317,932 | -0.12(-1.42%) |
Jan 19, 2010 | 8.555 | 8.608 | 8.508 | 8.608 | 379,909 | +0.04(+0.49%) |
Jan 18, 2010 | 8.706 | 8.706 | 8.461 | 8.566 | 380,647 | +0.00(+0.00%) |
Jan 15, 2010 | 8.706 | 8.706 | 8.461 | 8.566 | 380,647 | -0.09(-1.07%) |
Jan 14, 2010 | 8.671 | 8.715 | 8.647 | 8.659 | 120,466 | -0.01(-0.15%) |
Jan 13, 2010 | 8.652 | 8.691 | 8.591 | 8.672 | 213,529 | +0.05(+0.59%) |
Jan 12, 2010 | 8.550 | 8.665 | 8.550 | 8.621 | 236,801 | +0.03(+0.34%) |
Jan 11, 2010 | 8.658 | 8.660 | 8.545 | 8.592 | 140,157 | -0.00(-0.05%) |
Jan 08, 2010 | 8.567 | 8.598 | 8.525 | 8.596 | 209,781 | +0.05(+0.64%) |
Jan 07, 2010 | 8.561 | 8.563 | 8.480 | 8.541 | 256,521 | -0.00(-0.05%) |
Jan 06, 2010 | 8.565 | 8.611 | 8.523 | 8.545 | 347,829 | -0.00(-0.05%) |
Jan 05, 2010 | 8.825 | 8.833 | 8.542 | 8.550 | 1,114,864 | -0.26(-2.96%) |
Jan 04, 2010 | 8.823 | 8.832 | 8.735 | 8.810 | 219,623 | +0.09(+1.01%) |
Jan 01, 2010 | 8.834 | 8.871 | 8.705 | 8.722 | 266,758 | +0.00(+0.00%) |
Dec 31, 2009 | 8.834 | 8.871 | 8.705 | 8.722 | 266,758 | -0.13(-1.52%) |
Dec 30, 2009 | 8.822 | 8.871 | 8.761 | 8.857 | 231,099 | +0.00(+0.00%) |
Dec 29, 2009 | 8.810 | 8.874 | 8.788 | 8.857 | 225,773 | +0.03(+0.38%) |
Dec 28, 2009 | 8.847 | 8.847 | 8.755 | 8.823 | 173,362 | -0.02(-0.24%) |
Dec 25, 2009 | 8.834 | 8.856 | 8.812 | 8.844 | 43,025 | +0.00(+0.00%) |
Dec 24, 2009 | 8.834 | 8.856 | 8.812 | 8.844 | 43,025 | +0.02(+0.24%) |
Dec 23, 2009 | 8.811 | 8.857 | 8.718 | 8.823 | 208,961 | +0.06(+0.72%) |
Dec 22, 2009 | 8.784 | 8.821 | 8.760 | 8.760 | 251,561 | -0.03(-0.33%) |
Dec 21, 2009 | 8.787 | 8.870 | 8.762 | 8.789 | 206,079 | +0.00(+0.05%) |
Dec 18, 2009 | 8.792 | 8.792 | 8.666 | 8.785 | 1,255,168 | +0.05(+0.63%) |
Dec 17, 2009 | 8.660 | 8.752 | 8.604 | 8.730 | 532,220 | +0.04(+0.48%) |
Dec 16, 2009 | 8.774 | 8.786 | 8.676 | 8.688 | 362,622 | -0.04(-0.48%) |
Dec 15, 2009 | 8.784 | 8.787 | 8.713 | 8.730 | 440,034 | -0.04(-0.48%) |
Dec 14, 2009 | 8.785 | 8.785 | 8.697 | 8.773 | 243,424 | +0.03(+0.38%) |
Dec 11, 2009 | 8.666 | 8.739 | 8.558 | 8.739 | 321,996 | +0.12(+1.37%) |
Dec 10, 2009 | 8.660 | 8.685 | 8.555 | 8.621 | 220,886 | +0.02(+0.20%) |
Dec 09, 2009 | 8.634 | 8.634 | 8.546 | 8.604 | 210,164 | -0.03(-0.34%) |
Dec 08, 2009 | 8.612 | 8.709 | 8.565 | 8.634 | 256,863 | -0.05(-0.58%) |
Dec 07, 2009 | 8.701 | 8.726 | 8.606 | 8.684 | 287,205 | +0.01(+0.10%) |
Dec 04, 2009 | 8.659 | 8.678 | 8.546 | 8.676 | 311,828 | +0.15(+1.78%) |
Dec 03, 2009 | 8.583 | 8.659 | 8.520 | 8.524 | 191,769 | -0.05(-0.64%) |
Dec 02, 2009 | 8.520 | 8.628 | 8.496 | 8.579 | 322,857 | +0.08(+0.99%) |
Dec 01, 2009 | 8.478 | 8.514 | 8.388 | 8.495 | 233,161 | +0.11(+1.35%) |
Nov 30, 2009 | 8.374 | 8.386 | 8.154 | 8.381 | 555,576 | +0.02(+0.25%) |
Nov 27, 2009 | 8.334 | 8.460 | 8.334 | 8.360 | 243,414 | -0.13(-1.54%) |
Nov 26, 2009 | 8.517 | 8.563 | 8.488 | 8.491 | 191,312 | +0.00(+0.00%) |
Nov 25, 2009 | 8.517 | 8.563 | 8.488 | 8.491 | 191,312 | -0.02(-0.20%) |
Nov 24, 2009 | 8.503 | 8.549 | 8.454 | 8.508 | 279,025 | -0.01(-0.15%) |
Nov 23, 2009 | 8.530 | 8.610 | 8.462 | 8.520 | 367,699 | +0.09(+1.10%) |
Nov 20, 2009 | 8.399 | 8.498 | 8.278 | 8.428 | 414,940 | -0.02(-0.25%) |
Nov 19, 2009 | 8.548 | 8.584 | 8.422 | 8.449 | 444,253 | -0.15(-1.71%) |
Nov 18, 2009 | 8.656 | 8.695 | 8.574 | 8.596 | 166,028 | -0.03(-0.39%) |
Nov 17, 2009 | 8.654 | 8.668 | 8.579 | 8.630 | 233,520 | -0.03(-0.39%) |
Nov 16, 2009 | 8.600 | 8.692 | 8.484 | 8.663 | 367,366 | +0.13(+1.58%) |
Nov 13, 2009 | 8.577 | 8.577 | 8.454 | 8.529 | 192,104 | +0.00(+0.05%) |
Nov 12, 2009 | 8.715 | 8.720 | 8.524 | 8.524 | 300,555 | -0.21(-2.45%) |
Nov 11, 2009 | 8.838 | 8.838 | 8.630 | 8.739 | 185,115 | -0.04(-0.43%) |
Nov 10, 2009 | 8.767 | 8.815 | 8.702 | 8.777 | 346,560 | +0.00(+0.00%) |
Nov 09, 2009 | 8.774 | 8.801 | 8.728 | 8.777 | 351,529 | +0.09(+1.07%) |
Nov 06, 2009 | 8.600 | 8.764 | 8.554 | 8.684 | 190,894 | +0.03(+0.34%) |
Nov 05, 2009 | 8.471 | 8.689 | 8.421 | 8.655 | 428,188 | +0.24(+2.80%) |
Nov 04, 2009 | 8.593 | 8.593 | 8.395 | 8.419 | 342,933 | -0.14(-1.62%) |
Nov 03, 2009 | 8.454 | 8.558 | 8.348 | 8.558 | 375,910 | +0.07(+0.79%) |
Nov 02, 2009 | 8.483 | 8.549 | 8.401 | 8.491 | 327,964 | +0.03(+0.40%) |
Oct 30, 2009 | 8.510 | 8.595 | 8.409 | 8.457 | 499,393 | -0.13(-1.47%) |
Oct 29, 2009 | 8.661 | 8.673 | 8.525 | 8.583 | 415,718 | -0.01(-0.10%) |
Oct 28, 2009 | 8.633 | 8.725 | 8.592 | 8.592 | 452,095 | -0.01(-0.10%) |
Oct 27, 2009 | 8.639 | 8.701 | 8.590 | 8.600 | 201,292 | +0.01(+0.10%) |
Oct 26, 2009 | 8.698 | 8.768 | 8.565 | 8.592 | 239,776 | -0.07(-0.83%) |
Oct 23, 2009 | 8.774 | 8.818 | 8.625 | 8.663 | 408,368 | -0.13(-1.48%) |
Oct 22, 2009 | 8.743 | 8.808 | 8.695 | 8.794 | 240,979 | +0.04(+0.48%) |
Oct 21, 2009 | 8.698 | 8.911 | 8.698 | 8.751 | 437,171 | +0.01(+0.14%) |
Oct 20, 2009 | 8.843 | 8.843 | 8.703 | 8.739 | 228,184 | -0.12(-1.33%) |
Oct 19, 2009 | 8.813 | 8.871 | 8.717 | 8.857 | 357,415 | +0.05(+0.53%) |
Oct 16, 2009 | 8.803 | 8.844 | 8.736 | 8.810 | 276,666 | -0.03(-0.38%) |
Oct 15, 2009 | 8.803 | 8.892 | 8.791 | 8.844 | 149,892 | +0.00(+0.05%) |
Oct 14, 2009 | 8.888 | 8.929 | 8.746 | 8.840 | 259,187 | +0.05(+0.62%) |
Oct 13, 2009 | 8.838 | 8.896 | 8.730 | 8.785 | 331,286 | -0.04(-0.43%) |
Oct 12, 2009 | 8.847 | 8.905 | 8.808 | 8.823 | 131,663 | -0.05(-0.62%) |
Oct 09, 2009 | 8.750 | 8.909 | 8.750 | 8.878 | 303,101 | +0.10(+1.10%) |
Oct 08, 2009 | 8.851 | 8.851 | 8.735 | 8.781 | 408,696 | -0.02(-0.24%) |
Oct 07, 2009 | 8.729 | 8.814 | 8.729 | 8.802 | 162,747 | +0.02(+0.24%) |
Oct 06, 2009 | 8.735 | 8.781 | 8.612 | 8.781 | 270,807 | +0.06(+0.67%) |
Oct 05, 2009 | 8.691 | 8.722 | 8.611 | 8.722 | 380,887 | +0.08(+0.92%) |
Oct 02, 2009 | 8.671 | 8.715 | 8.637 | 8.642 | 185,066 | -0.07(-0.77%) |
Oct 01, 2009 | 8.792 | 8.818 | 8.709 | 8.709 | 275,746 | -0.10(-1.15%) |
Sep 30, 2009 | 8.873 | 8.977 | 8.752 | 8.810 | 380,934 | -0.06(-0.71%) |
Sep 29, 2009 | 8.900 | 8.917 | 8.731 | 8.873 | 175,140 | -0.04(-0.42%) |
Sep 28, 2009 | 8.882 | 9.056 | 8.853 | 8.911 | 250,519 | +0.04(+0.43%) |
Sep 25, 2009 | 8.828 | 8.970 | 8.828 | 8.873 | 328,012 | -0.01(-0.09%) |
Sep 24, 2009 | 8.887 | 8.923 | 8.819 | 8.882 | 284,487 | +0.06(+0.67%) |
Sep 23, 2009 | 8.847 | 8.963 | 8.811 | 8.823 | 262,982 | +0.02(+0.19%) |
Sep 22, 2009 | 8.953 | 8.999 | 8.746 | 8.806 | 480,820 | -0.13(-1.46%) |
Sep 21, 2009 | 8.985 | 9.086 | 8.924 | 8.937 | 277,061 | -0.09(-1.02%) |
Sep 18, 2009 | 9.145 | 9.220 | 9.017 | 9.029 | 820,762 | -0.08(-0.83%) |
Sep 17, 2009 | 9.073 | 9.233 | 9.052 | 9.105 | 492,742 | +0.04(+0.46%) |
Sep 16, 2009 | 8.968 | 9.080 | 8.923 | 9.063 | 286,492 | +0.10(+1.08%) |
Sep 15, 2009 | 8.959 | 8.983 | 8.715 | 8.966 | 523,724 | +0.05(+0.57%) |
Sep 14, 2009 | 8.705 | 8.940 | 8.705 | 8.915 | 393,404 | +0.17(+1.97%) |
Sep 11, 2009 | 8.830 | 8.830 | 8.642 | 8.743 | 295,292 | -0.05(-0.57%) |
Sep 10, 2009 | 8.772 | 8.876 | 8.639 | 8.794 | 691,885 | +0.04(+0.43%) |
Sep 09, 2009 | 8.599 | 8.823 | 8.599 | 8.756 | 609,846 | +0.13(+1.46%) |
Sep 08, 2009 | 8.613 | 8.658 | 8.456 | 8.630 | 761,225 | +0.00(+0.00%) |
Sep 07, 2009 | 115,218 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.542 | 8.634 | 8.436 | 8.634 | 301,446 | +0.10(+1.18%) |
Sep 03, 2009 | 8.550 | 8.593 | 8.451 | 8.533 | 199,628 | +0.00(+0.00%) |
Sep 02, 2009 | 8.542 | 8.600 | 8.489 | 8.533 | 222,408 | -0.01(-0.10%) |
Sep 01, 2009 | 8.493 | 8.657 | 8.459 | 8.541 | 380,152 | -0.02(-0.20%) |
Aug 31, 2009 | 8.643 | 8.696 | 8.558 | 8.558 | 527,431 | -0.13(-1.55%) |
Aug 28, 2009 | 8.915 | 8.927 | 8.637 | 8.693 | 490,762 | -0.10(-1.15%) |
Aug 27, 2009 | 8.817 | 8.882 | 8.707 | 8.794 | 176,924 | -0.00(-0.05%) |
Aug 26, 2009 | 8.764 | 8.819 | 8.700 | 8.798 | 235,496 | +0.00(+0.05%) |
Aug 25, 2009 | 8.784 | 8.846 | 8.693 | 8.794 | 397,767 | -0.03(-0.33%) |
Aug 24, 2009 | 8.766 | 8.825 | 8.660 | 8.823 | 204,150 | +0.05(+0.58%) |
Aug 21, 2009 | 8.782 | 8.799 | 8.560 | 8.773 | 681,311 | +0.10(+1.11%) |
Aug 20, 2009 | 8.640 | 8.704 | 8.606 | 8.676 | 189,015 | +0.00(+0.00%) |
Aug 19, 2009 | 8.494 | 8.700 | 8.465 | 8.676 | 199,052 | +0.09(+1.08%) |
Aug 18, 2009 | 8.655 | 8.665 | 8.545 | 8.583 | 243,424 | -0.01(-0.10%) |
Aug 17, 2009 | 8.482 | 8.620 | 8.482 | 8.592 | 218,299 | -0.01(-0.10%) |
Aug 14, 2009 | 8.724 | 8.724 | 8.488 | 8.600 | 259,807 | -0.13(-1.54%) |
Aug 13, 2009 | 8.763 | 8.792 | 8.661 | 8.735 | 233,429 | -0.00(-0.05%) |
Aug 12, 2009 | 8.579 | 8.830 | 8.517 | 8.739 | 525,881 | +0.14(+1.66%) |
Aug 11, 2009 | 8.469 | 8.637 | 8.412 | 8.596 | 300,785 | +0.05(+0.64%) |
Aug 10, 2009 | 8.436 | 8.570 | 8.391 | 8.541 | 266,891 | +0.02(+0.25%) |
Aug 07, 2009 | 8.563 | 8.611 | 8.370 | 8.520 | 352,110 | +0.05(+0.60%) |
Aug 06, 2009 | 8.527 | 8.613 | 8.458 | 8.470 | 363,412 | -0.04(-0.49%) |
Aug 05, 2009 | 8.641 | 8.641 | 8.435 | 8.512 | 408,739 | -0.11(-1.22%) |
Aug 04, 2009 | 8.581 | 8.720 | 8.540 | 8.617 | 411,668 | -0.03(-0.34%) |
Aug 03, 2009 | 8.625 | 8.654 | 8.579 | 8.646 | 376,390 | +0.07(+0.83%) |
Jul 31, 2009 | 8.680 | 8.764 | 8.513 | 8.575 | 496,958 | -0.14(-1.64%) |
Jul 30, 2009 | 8.684 | 8.799 | 8.574 | 8.718 | 342,524 | +0.12(+1.37%) |
Jul 29, 2009 | 8.571 | 8.660 | 8.512 | 8.600 | 272,282 | -0.03(-0.39%) |
Jul 28, 2009 | 8.629 | 8.698 | 8.509 | 8.634 | 307,075 | -0.06(-0.73%) |
Jul 27, 2009 | 8.678 | 8.771 | 8.587 | 8.697 | 300,769 | -0.05(-0.62%) |
Jul 24, 2009 | 8.665 | 8.785 | 8.596 | 8.751 | 235,874 | +0.04(+0.48%) |
Jul 23, 2009 | 8.238 | 8.834 | 8.238 | 8.709 | 1,022,283 | +0.47(+5.72%) |
Jul 22, 2009 | 8.305 | 8.401 | 8.226 | 8.238 | 442,417 | -0.11(-1.36%) |
Jul 21, 2009 | 8.393 | 8.428 | 8.225 | 8.352 | 436,627 | +0.03(+0.35%) |
Jul 20, 2009 | 8.487 | 8.487 | 8.260 | 8.323 | 494,386 | -0.11(-1.30%) |
Jul 17, 2009 | 8.477 | 8.477 | 8.303 | 8.432 | 363,395 | -0.02(-0.25%) |
Jul 16, 2009 | 8.312 | 8.477 | 8.238 | 8.453 | 390,179 | +0.08(+1.01%) |
Jul 15, 2009 | 8.307 | 8.383 | 8.204 | 8.369 | 426,706 | +0.14(+1.69%) |
Jul 14, 2009 | 8.201 | 8.271 | 8.130 | 8.230 | 196,565 | +0.02(+0.26%) |
Jul 13, 2009 | 8.104 | 8.209 | 8.044 | 8.209 | 622,282 | +0.13(+1.67%) |
Jul 10, 2009 | 7.993 | 8.117 | 7.984 | 8.074 | 292,432 | +0.05(+0.68%) |
Jul 09, 2009 | 8.132 | 8.223 | 7.996 | 8.020 | 431,600 | -0.04(-0.47%) |
Jul 08, 2009 | 8.139 | 8.227 | 8.012 | 8.058 | 472,611 | -0.02(-0.26%) |
Jul 07, 2009 | 8.174 | 8.248 | 8.062 | 8.079 | 802,650 | -0.07(-0.83%) |
Jul 06, 2009 | 8.019 | 8.165 | 7.995 | 8.146 | 284,409 | +0.13(+1.68%) |
Jul 02, 2009 | 8.105 | 8.124 | 7.987 | 8.011 | 460,111 | -0.19(-2.31%) |
Jul 01, 2009 | 8.091 | 8.260 | 8.091 | 8.201 | 511,537 | +0.18(+2.25%) |
Jun 30, 2009 | 7.989 | 8.077 | 7.922 | 8.020 | 539,663 | +0.07(+0.85%) |
Jun 29, 2009 | 7.964 | 7.995 | 7.821 | 7.952 | 315,026 | -0.03(-0.32%) |
Jun 26, 2009 | 7.834 | 7.982 | 7.779 | 7.978 | 2,123,869 | +0.08(+0.96%) |
Jun 25, 2009 | 7.756 | 7.907 | 7.680 | 7.902 | 534,265 | +0.08(+1.02%) |
Jun 24, 2009 | 7.913 | 7.913 | 7.765 | 7.822 | 357,648 | -0.03(-0.32%) |
Jun 23, 2009 | 7.981 | 8.008 | 7.845 | 7.847 | 460,056 | -0.09(-1.17%) |
Jun 22, 2009 | 7.973 | 8.090 | 7.928 | 7.940 | 451,315 | -0.11(-1.31%) |
Jun 19, 2009 | 8.129 | 8.129 | 7.940 | 8.045 | 713,574 | +0.03(+0.31%) |
Jun 18, 2009 | 7.910 | 8.025 | 7.879 | 8.020 | 230,507 | +0.09(+1.17%) |
Jun 17, 2009 | 7.805 | 7.965 | 7.769 | 7.927 | 381,495 | +0.10(+1.29%) |
Jun 16, 2009 | 7.891 | 7.891 | 7.759 | 7.826 | 579,214 | +0.00(+0.00%) |
Jun 15, 2009 | 7.855 | 7.855 | 7.666 | 7.826 | 470,207 | -0.02(-0.21%) |
Jun 12, 2009 | 7.645 | 7.865 | 7.630 | 7.843 | 368,548 | +0.16(+2.02%) |
Jun 11, 2009 | 7.582 | 7.769 | 7.582 | 7.688 | 644,663 | +0.11(+1.39%) |
Jun 10, 2009 | 7.613 | 7.613 | 7.460 | 7.582 | 480,254 | +0.06(+0.78%) |
Jun 09, 2009 | 7.674 | 7.688 | 7.514 | 7.523 | 353,872 | -0.11(-1.49%) |
Jun 08, 2009 | 7.659 | 7.718 | 7.565 | 7.637 | 312,413 | -0.06(-0.77%) |
Jun 05, 2009 | 7.729 | 7.746 | 7.643 | 7.696 | 203,280 | +0.02(+0.22%) |
Jun 04, 2009 | 7.665 | 7.708 | 7.605 | 7.679 | 381,051 | +0.04(+0.50%) |
Jun 03, 2009 | 7.529 | 7.641 | 7.507 | 7.641 | 809,327 | +0.05(+0.61%) |
Jun 02, 2009 | 7.557 | 7.652 | 7.526 | 7.595 | 506,822 | -0.01(-0.11%) |
Jun 01, 2009 | 7.460 | 7.608 | 7.446 | 7.603 | 621,914 | +0.19(+2.49%) |
May 29, 2009 | 7.383 | 7.449 | 7.258 | 7.418 | 634,959 | +0.06(+0.86%) |
May 28, 2009 | 7.403 | 7.410 | 7.257 | 7.355 | 458,080 | +0.08(+1.10%) |
May 27, 2009 | 7.311 | 7.372 | 7.249 | 7.275 | 637,135 | -0.06(-0.80%) |
May 26, 2009 | 6.970 | 7.341 | 6.970 | 7.334 | 625,519 | +0.00(+0.00%) |
May 25, 2009 | 134,497 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.067 | 7.098 | 6.979 | 6.994 | 359,334 | -0.05(-0.66%) |
May 21, 2009 | 7.052 | 7.184 | 6.950 | 7.040 | 685,751 | -0.04(-0.53%) |
May 20, 2009 | 7.231 | 7.231 | 7.061 | 7.078 | 628,600 | -0.10(-1.35%) |
May 19, 2009 | 7.264 | 7.264 | 7.163 | 7.174 | 432,477 | -0.08(-1.10%) |
May 18, 2009 | 7.259 | 7.276 | 7.143 | 7.254 | 486,408 | -5.71(-44.04%) |
May 17, 2009 | 13.05 | 13.05 | 12.69 | 12.96 | 57,383 | +5.78(+80.47%) |
May 15, 2009 | 7.334 | 7.334 | 7.131 | 7.183 | 634,422 | -0.16(-2.23%) |
May 14, 2009 | 7.340 | 7.396 | 7.285 | 7.347 | 635,606 | +0.02(+0.29%) |
May 13, 2009 | 7.271 | 7.352 | 7.208 | 7.326 | 742,221 | +0.06(+0.81%) |
May 12, 2009 | 7.324 | 7.324 | 7.217 | 7.267 | 408,337 | -0.03(-0.40%) |
May 11, 2009 | 7.157 | 7.320 | 7.157 | 7.296 | 478,397 | +0.02(+0.29%) |
May 08, 2009 | 7.207 | 7.353 | 7.091 | 7.275 | 1,003,003 | +0.16(+2.31%) |
May 07, 2009 | 7.185 | 7.185 | 7.055 | 7.111 | 515,537 | -0.01(-0.18%) |
May 06, 2009 | 7.192 | 7.240 | 7.039 | 7.124 | 691,538 | +0.01(+0.12%) |
May 05, 2009 | 7.142 | 7.168 | 7.090 | 7.116 | 1,051,120 | -0.07(-0.94%) |
May 04, 2009 | 7.282 | 7.282 | 7.112 | 7.183 | 532,845 | -0.03(-0.41%) |
May 01, 2009 | 7.208 | 7.238 | 7.096 | 7.212 | 768,047 | -0.04(-0.52%) |
Apr 30, 2009 | 7.279 | 7.352 | 7.160 | 7.250 | 703,299 | +0.02(+0.29%) |
Apr 29, 2009 | 7.170 | 7.229 | 7.142 | 7.229 | 1,277,485 | +0.13(+1.90%) |
Apr 28, 2009 | 7.012 | 7.161 | 6.972 | 7.095 | 271,747 | +0.03(+0.36%) |
Apr 27, 2009 | 6.975 | 7.138 | 6.975 | 7.069 | 333,512 | +0.01(+0.18%) |
Apr 24, 2009 | 7.109 | 7.118 | 6.983 | 7.057 | 466,728 | +0.00(+0.06%) |
Apr 23, 2009 | 7.109 | 7.159 | 6.963 | 7.052 | 488,859 | -0.04(-0.59%) |
Apr 22, 2009 | 7.111 | 7.201 | 7.064 | 7.095 | 389,713 | -0.08(-1.17%) |
Apr 21, 2009 | 7.117 | 7.224 | 7.108 | 7.179 | 400,055 | +0.05(+0.71%) |
Apr 20, 2009 | 7.183 | 7.272 | 7.123 | 7.128 | 426,635 | -0.15(-2.02%) |
Apr 17, 2009 | 7.304 | 7.360 | 7.188 | 7.275 | 446,630 | -0.01(-0.12%) |
Apr 16, 2009 | 7.314 | 7.324 | 7.182 | 7.284 | 429,193 | +0.04(+0.52%) |
Apr 15, 2009 | 7.189 | 7.281 | 7.184 | 7.246 | 360,087 | +0.01(+0.12%) |
Apr 14, 2009 | 7.341 | 7.341 | 7.188 | 7.238 | 502,351 | -0.20(-2.66%) |
Apr 13, 2009 | 7.430 | 7.516 | 7.334 | 7.435 | 715,503 | -0.08(-1.12%) |
Apr 10, 2009 | 7.543 | 7.557 | 7.456 | 7.519 | 422,464 | +0.00(+0.00%) |
Apr 09, 2009 | 7.543 | 7.557 | 7.456 | 7.519 | 422,464 | +0.03(+0.34%) |
Apr 08, 2009 | 7.426 | 7.539 | 7.352 | 7.494 | 629,399 | +0.12(+1.60%) |
Apr 07, 2009 | 7.419 | 7.520 | 7.357 | 7.376 | 798,667 | -0.14(-1.85%) |
Apr 06, 2009 | 7.548 | 7.631 | 7.444 | 7.515 | 762,937 | -0.10(-1.33%) |
Apr 03, 2009 | 7.597 | 7.640 | 7.481 | 7.616 | 685,777 | +0.02(+0.28%) |
Apr 02, 2009 | 7.562 | 7.630 | 7.406 | 7.595 | 1,219,120 | +0.19(+2.56%) |