Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.126 | 8.182 | 7.935 | 7.944 | 239,682 | -0.21(-2.52%) |
Apr 29, 2010 | 8.107 | 8.149 | 8.023 | 8.149 | 142,573 | +0.10(+1.28%) |
Apr 28, 2010 | 8.000 | 8.103 | 8.000 | 8.047 | 668,426 | +0.07(+0.88%) |
Apr 27, 2010 | 8.070 | 8.072 | 7.916 | 7.977 | 309,004 | -0.10(-1.21%) |
Apr 26, 2010 | 8.019 | 8.131 | 7.972 | 8.075 | 423,048 | +0.02(+0.29%) |
Apr 23, 2010 | 7.981 | 8.051 | 7.869 | 8.051 | 158,563 | +0.07(+0.88%) |
Apr 22, 2010 | 7.935 | 8.000 | 7.888 | 7.981 | 226,485 | +0.02(+0.29%) |
Apr 21, 2010 | 7.860 | 7.965 | 7.795 | 7.958 | 139,891 | +0.12(+1.49%) |
Apr 20, 2010 | 7.832 | 7.879 | 7.809 | 7.841 | 255,573 | +0.04(+0.54%) |
Apr 19, 2010 | 7.669 | 7.799 | 7.576 | 7.799 | 317,555 | +0.09(+1.15%) |
Apr 16, 2010 | 7.734 | 7.748 | 7.674 | 7.711 | 156,046 | -0.02(-0.24%) |
Apr 15, 2010 | 7.762 | 7.762 | 7.692 | 7.730 | 76,807 | -0.01(-0.18%) |
Apr 14, 2010 | 7.683 | 7.785 | 7.622 | 7.744 | 482,091 | +0.07(+0.97%) |
Apr 13, 2010 | 7.632 | 7.669 | 7.543 | 7.669 | 481,533 | +0.07(+0.98%) |
Apr 12, 2010 | 7.599 | 7.622 | 7.529 | 7.594 | 115,752 | -0.02(-0.31%) |
Apr 09, 2010 | 7.692 | 7.692 | 7.543 | 7.618 | 240,012 | -0.06(-0.73%) |
Apr 08, 2010 | 7.683 | 7.734 | 7.627 | 7.674 | 160,831 | -0.01(-0.12%) |
Apr 07, 2010 | 7.636 | 7.683 | 7.636 | 7.683 | 183,334 | +0.02(+0.24%) |
Apr 06, 2010 | 7.580 | 7.683 | 7.510 | 7.664 | 291,875 | +0.06(+0.74%) |
Apr 05, 2010 | 7.613 | 7.678 | 7.557 | 7.608 | 441,855 | -0.00(-0.06%) |
Apr 01, 2010 | 7.650 | 7.613 | 7.613 | 7.613 | 362,719 | -0.02(-0.31%) |
Mar 31, 2010 | 7.613 | 7.692 | 7.585 | 7.636 | 495,345 | -0.04(-0.55%) |
Mar 30, 2010 | 7.496 | 7.692 | 7.426 | 7.678 | 625,629 | +0.17(+2.24%) |
Mar 29, 2010 | 7.585 | 7.590 | 7.445 | 7.510 | 362,202 | -0.07(-0.92%) |
Mar 26, 2010 | 7.571 | 7.650 | 7.548 | 7.580 | 132,223 | +0.06(+0.74%) |
Mar 25, 2010 | 7.636 | 7.636 | 7.520 | 7.524 | 259,271 | -0.06(-0.74%) |
Mar 24, 2010 | 7.543 | 7.641 | 7.543 | 7.580 | 149,994 | +0.00(+0.00%) |
Mar 23, 2010 | 7.576 | 7.599 | 7.520 | 7.580 | 216,609 | +0.00(+0.00%) |
Mar 22, 2010 | 7.576 | 7.632 | 7.552 | 7.580 | 170,900 | -0.01(-0.18%) |
Mar 19, 2010 | 7.622 | 7.646 | 7.557 | 7.594 | 313,634 | +0.01(+0.18%) |
Mar 18, 2010 | 7.646 | 7.697 | 7.557 | 7.580 | 299,655 | -0.07(-0.85%) |
Mar 17, 2010 | 7.678 | 7.702 | 7.524 | 7.646 | 245,513 | -0.04(-0.55%) |
Mar 16, 2010 | 7.697 | 7.720 | 7.599 | 7.688 | 330,439 | +0.02(+0.30%) |
Mar 15, 2010 | 7.674 | 7.730 | 7.636 | 7.664 | 345,546 | +0.00(+0.00%) |
Mar 12, 2010 | 7.655 | 7.683 | 7.618 | 7.664 | 255,938 | +0.06(+0.74%) |
Mar 11, 2010 | 7.566 | 7.650 | 7.557 | 7.608 | 257,318 | -0.02(-0.24%) |
Mar 10, 2010 | 7.683 | 7.683 | 7.576 | 7.627 | 123,935 | -0.03(-0.43%) |
Mar 09, 2010 | 7.650 | 7.683 | 7.608 | 7.660 | 327,982 | +0.02(+0.31%) |
Mar 08, 2010 | 7.580 | 7.660 | 7.557 | 7.636 | 389,087 | +0.06(+0.80%) |
Mar 05, 2010 | 7.585 | 7.697 | 7.506 | 7.576 | 396,438 | +0.05(+0.68%) |
Mar 04, 2010 | 7.650 | 7.664 | 7.475 | 7.524 | 428,193 | -0.09(-1.16%) |
Mar 03, 2010 | 7.655 | 7.702 | 7.482 | 7.613 | 627,957 | -0.04(-0.55%) |
Mar 02, 2010 | 8.023 | 8.023 | 7.520 | 7.655 | 1,143,507 | -0.48(-5.91%) |
Mar 01, 2010 | 8.163 | 8.457 | 8.098 | 8.135 | 619,622 | +0.11(+1.34%) |
Feb 26, 2010 | 8.359 | 8.397 | 8.028 | 8.028 | 252,591 | -0.32(-3.80%) |
Feb 25, 2010 | 8.308 | 8.401 | 8.238 | 8.345 | 126,349 | -0.07(-0.78%) |
Feb 24, 2010 | 8.210 | 8.448 | 8.196 | 8.411 | 139,417 | +0.19(+2.27%) |
Feb 23, 2010 | 8.420 | 8.420 | 8.107 | 8.224 | 320,286 | -0.25(-2.97%) |
Feb 22, 2010 | 8.467 | 8.541 | 8.177 | 8.476 | 129,980 | +0.00(+0.06%) |
Feb 19, 2010 | 8.476 | 8.490 | 8.387 | 8.471 | 126,613 | +0.00(+0.00%) |
Feb 18, 2010 | 8.182 | 8.476 | 8.182 | 8.471 | 187,608 | +0.28(+3.42%) |
Feb 17, 2010 | 8.285 | 8.334 | 8.155 | 8.191 | 137,732 | -0.05(-0.57%) |
Feb 16, 2010 | 8.196 | 8.266 | 8.149 | 8.238 | 162,338 | +0.08(+0.97%) |
Feb 12, 2010 | 8.005 | 8.159 | 8.159 | 8.159 | 257,247 | +0.08(+0.98%) |
Feb 11, 2010 | 7.869 | 8.107 | 7.869 | 8.079 | 144,217 | +0.19(+2.42%) |
Feb 10, 2010 | 7.995 | 8.065 | 7.879 | 7.888 | 161,453 | -0.15(-1.91%) |
Feb 09, 2010 | 8.075 | 8.093 | 7.991 | 8.042 | 211,678 | +0.06(+0.76%) |
Feb 08, 2010 | 8.210 | 8.354 | 7.942 | 7.981 | 102,794 | -0.21(-2.62%) |
Feb 05, 2010 | 7.995 | 8.243 | 7.958 | 8.196 | 258,184 | +0.20(+2.51%) |
Feb 04, 2010 | 7.869 | 8.051 | 7.841 | 7.995 | 509,758 | +0.09(+1.18%) |
Feb 03, 2010 | 7.893 | 7.972 | 7.827 | 7.902 | 157,868 | +0.00(+0.06%) |
Feb 02, 2010 | 8.009 | 8.131 | 7.804 | 7.897 | 174,122 | -0.13(-1.63%) |
Feb 01, 2010 | 8.070 | 8.107 | 7.963 | 8.028 | 330,340 | -0.04(-0.52%) |
Jan 29, 2010 | 8.177 | 8.177 | 8.051 | 8.070 | 186,504 | -0.01(-0.17%) |
Jan 28, 2010 | 8.154 | 8.285 | 8.051 | 8.084 | 256,238 | -0.04(-0.52%) |
Jan 27, 2010 | 7.841 | 8.196 | 7.758 | 8.126 | 246,925 | +0.29(+3.69%) |
Jan 26, 2010 | 7.823 | 7.944 | 7.818 | 7.837 | 149,857 | -0.02(-0.24%) |
Jan 25, 2010 | 7.879 | 7.977 | 7.771 | 7.855 | 166,186 | +0.03(+0.42%) |
Jan 22, 2010 | 7.818 | 7.897 | 7.762 | 7.823 | 196,258 | +0.01(+0.12%) |
Jan 21, 2010 | 7.907 | 7.925 | 7.813 | 7.813 | 283,382 | -0.05(-0.65%) |
Jan 20, 2010 | 7.827 | 7.902 | 7.827 | 7.865 | 330,535 | -0.04(-0.47%) |
Jan 19, 2010 | 7.865 | 7.958 | 7.832 | 7.902 | 293,489 | +0.07(+0.83%) |
Jan 15, 2010 | 7.981 | 7.837 | 7.837 | 7.837 | 343,211 | -0.12(-1.52%) |
Jan 14, 2010 | 7.972 | 8.028 | 7.958 | 7.958 | 177,102 | -0.02(-0.29%) |
Jan 13, 2010 | 8.014 | 8.028 | 7.965 | 7.981 | 205,766 | +0.01(+0.12%) |
Jan 12, 2010 | 7.995 | 8.056 | 7.949 | 7.972 | 294,632 | -0.06(-0.70%) |
Jan 11, 2010 | 8.070 | 8.070 | 7.977 | 8.028 | 125,466 | -0.02(-0.29%) |
Jan 08, 2010 | 7.963 | 8.065 | 7.949 | 8.051 | 145,589 | +0.07(+0.82%) |
Jan 07, 2010 | 8.107 | 8.145 | 7.944 | 7.986 | 132,381 | -0.08(-0.98%) |
Jan 06, 2010 | 8.107 | 8.163 | 8.009 | 8.065 | 193,068 | -0.09(-1.14%) |
Jan 05, 2010 | 8.406 | 8.406 | 8.019 | 8.159 | 442,479 | -0.25(-2.94%) |
Jan 04, 2010 | 8.429 | 8.537 | 8.341 | 8.406 | 181,074 | +0.02(+0.28%) |
Dec 31, 2009 | 8.364 | 8.383 | 8.383 | 8.383 | 433,677 | +0.03(+0.34%) |
Dec 30, 2009 | 8.476 | 8.513 | 8.285 | 8.355 | 572,674 | -0.18(-2.13%) |
Dec 29, 2009 | 8.467 | 8.560 | 8.373 | 8.537 | 69,096 | +0.06(+0.72%) |
Dec 28, 2009 | 8.443 | 8.555 | 8.359 | 8.476 | 102,352 | +0.03(+0.39%) |
Dec 24, 2009 | 8.369 | 8.499 | 8.341 | 8.443 | 41,082 | +0.08(+0.95%) |
Dec 23, 2009 | 8.317 | 8.415 | 8.229 | 8.364 | 101,282 | +0.07(+0.79%) |
Dec 22, 2009 | 8.205 | 8.350 | 8.191 | 8.299 | 204,816 | +0.08(+1.02%) |
Dec 21, 2009 | 8.070 | 8.266 | 8.070 | 8.215 | 154,824 | +0.16(+2.03%) |
Dec 18, 2009 | 8.168 | 8.168 | 7.930 | 8.051 | 754,823 | -0.06(-0.69%) |
Dec 17, 2009 | 8.191 | 8.215 | 7.995 | 8.107 | 186,196 | -0.11(-1.36%) |
Dec 16, 2009 | 8.233 | 8.345 | 8.173 | 8.219 | 279,191 | +0.06(+0.74%) |
Dec 15, 2009 | 8.285 | 8.336 | 8.154 | 8.159 | 221,829 | -0.14(-1.69%) |
Dec 14, 2009 | 8.173 | 8.299 | 8.037 | 8.299 | 169,914 | +0.22(+2.71%) |
Dec 11, 2009 | 8.117 | 8.210 | 7.958 | 8.079 | 101,863 | +0.00(+0.06%) |
Dec 10, 2009 | 8.093 | 8.224 | 8.000 | 8.075 | 267,501 | +0.03(+0.41%) |
Dec 09, 2009 | 7.977 | 8.070 | 7.949 | 8.042 | 226,603 | +0.08(+1.00%) |
Dec 08, 2009 | 7.977 | 8.020 | 7.846 | 7.963 | 279,999 | -0.02(-0.29%) |
Dec 07, 2009 | 8.014 | 8.075 | 7.869 | 7.986 | 245,375 | -0.02(-0.29%) |
Dec 04, 2009 | 7.879 | 8.014 | 7.725 | 8.009 | 417,326 | +0.30(+3.87%) |
Dec 03, 2009 | 8.056 | 8.058 | 7.697 | 7.711 | 530,522 | -0.34(-4.23%) |
Dec 02, 2009 | 7.949 | 8.084 | 7.916 | 8.051 | 152,871 | +0.13(+1.65%) |
Dec 01, 2009 | 7.921 | 7.963 | 7.776 | 7.921 | 518,946 | +0.04(+0.53%) |
Nov 30, 2009 | 7.995 | 7.995 | 7.627 | 7.879 | 441,263 | -0.14(-1.80%) |
Nov 27, 2009 | 7.879 | 8.173 | 7.879 | 8.023 | 105,244 | -0.10(-1.21%) |
Nov 25, 2009 | 8.322 | 8.331 | 8.079 | 8.121 | 111,870 | -0.19(-2.25%) |
Nov 24, 2009 | 8.331 | 8.415 | 8.210 | 8.308 | 102,959 | -0.04(-0.50%) |
Nov 23, 2009 | 8.191 | 8.411 | 8.191 | 8.350 | 150,309 | +0.27(+3.29%) |
Nov 20, 2009 | 8.075 | 8.154 | 7.981 | 8.084 | 167,815 | -0.02(-0.23%) |
Nov 19, 2009 | 8.065 | 8.154 | 7.995 | 8.103 | 171,927 | -0.04(-0.52%) |
Nov 18, 2009 | 8.163 | 8.163 | 8.009 | 8.145 | 189,300 | +0.00(+0.00%) |
Nov 17, 2009 | 8.065 | 8.229 | 7.978 | 8.145 | 230,910 | +0.02(+0.23%) |
Nov 16, 2009 | 8.056 | 8.196 | 7.995 | 8.126 | 299,074 | +0.15(+1.93%) |
Nov 13, 2009 | 7.720 | 8.023 | 7.650 | 7.972 | 329,907 | +0.11(+1.42%) |
Nov 12, 2009 | 8.219 | 8.233 | 7.855 | 7.860 | 483,814 | -0.40(-4.86%) |
Nov 11, 2009 | 8.467 | 8.467 | 8.205 | 8.261 | 248,104 | -0.15(-1.77%) |
Nov 10, 2009 | 8.653 | 8.686 | 8.215 | 8.411 | 381,983 | -0.31(-3.58%) |
Nov 09, 2009 | 9.064 | 9.064 | 8.537 | 8.723 | 363,330 | -0.29(-3.26%) |
Nov 06, 2009 | 8.770 | 9.096 | 8.765 | 9.017 | 1,345,676 | +0.33(+3.81%) |
Nov 05, 2009 | 8.718 | 8.793 | 8.592 | 8.686 | 484,187 | +0.02(+0.22%) |
Nov 04, 2009 | 8.653 | 8.742 | 8.574 | 8.667 | 468,532 | +0.02(+0.22%) |
Nov 03, 2009 | 8.625 | 8.676 | 8.532 | 8.648 | 248,857 | -0.03(-0.32%) |
Nov 02, 2009 | 8.756 | 8.807 | 8.527 | 8.676 | 300,279 | +0.03(+0.32%) |
Oct 30, 2009 | 8.672 | 8.793 | 8.630 | 8.648 | 355,342 | -0.11(-1.23%) |
Oct 29, 2009 | 8.774 | 8.788 | 8.639 | 8.756 | 308,313 | +0.04(+0.43%) |
Oct 28, 2009 | 8.742 | 8.942 | 8.681 | 8.718 | 329,639 | -0.06(-0.69%) |
Oct 27, 2009 | 8.616 | 8.863 | 8.616 | 8.779 | 293,549 | +0.22(+2.56%) |
Oct 26, 2009 | 8.728 | 8.844 | 8.555 | 8.560 | 209,843 | -0.21(-2.34%) |
Oct 23, 2009 | 8.732 | 8.858 | 8.676 | 8.765 | 360,642 | +0.05(+0.59%) |
Oct 22, 2009 | 8.467 | 8.737 | 8.434 | 8.714 | 303,445 | +0.26(+3.09%) |
Oct 21, 2009 | 8.425 | 8.728 | 8.392 | 8.453 | 425,055 | +0.10(+1.23%) |
Oct 20, 2009 | 8.387 | 8.434 | 8.280 | 8.350 | 257,475 | -0.02(-0.22%) |
Oct 19, 2009 | 8.355 | 8.401 | 8.215 | 8.369 | 181,496 | +0.07(+0.79%) |
Oct 16, 2009 | 8.135 | 8.366 | 8.117 | 8.303 | 279,632 | +0.10(+1.25%) |
Oct 15, 2009 | 8.117 | 8.219 | 8.093 | 8.201 | 312,796 | -0.01(-0.17%) |
Oct 14, 2009 | 8.261 | 8.345 | 8.163 | 8.215 | 189,289 | +0.05(+0.57%) |
Oct 13, 2009 | 8.163 | 8.173 | 8.070 | 8.168 | 92,390 | -0.02(-0.28%) |
Oct 12, 2009 | 8.210 | 8.331 | 8.163 | 8.191 | 117,862 | -0.05(-0.62%) |
Oct 09, 2009 | 7.963 | 8.289 | 7.846 | 8.243 | 381,335 | +0.30(+3.76%) |
Oct 08, 2009 | 7.981 | 8.112 | 7.925 | 7.944 | 291,686 | -0.06(-0.70%) |
Oct 07, 2009 | 7.930 | 8.079 | 7.851 | 8.000 | 256,701 | +0.02(+0.23%) |
Oct 06, 2009 | 7.930 | 8.070 | 7.893 | 7.981 | 195,643 | +0.07(+0.94%) |
Oct 05, 2009 | 7.883 | 7.958 | 7.716 | 7.907 | 193,283 | +0.08(+1.07%) |
Oct 02, 2009 | 7.827 | 7.939 | 7.748 | 7.823 | 203,397 | -0.08(-1.06%) |
Oct 01, 2009 | 8.028 | 8.070 | 7.907 | 7.907 | 163,974 | -0.14(-1.74%) |
Sep 30, 2009 | 8.079 | 8.079 | 7.888 | 8.047 | 273,898 | -0.05(-0.63%) |
Sep 29, 2009 | 8.089 | 8.187 | 7.995 | 8.098 | 122,653 | +0.04(+0.46%) |
Sep 28, 2009 | 7.958 | 8.154 | 7.958 | 8.061 | 126,377 | +0.12(+1.47%) |
Sep 25, 2009 | 7.883 | 7.967 | 7.832 | 7.944 | 66,998 | +0.06(+0.71%) |
Sep 24, 2009 | 7.925 | 7.981 | 7.832 | 7.888 | 110,740 | -0.03(-0.35%) |
Sep 23, 2009 | 8.028 | 8.149 | 7.837 | 7.916 | 268,774 | -0.13(-1.57%) |
Sep 22, 2009 | 8.196 | 8.289 | 7.995 | 8.042 | 181,168 | -0.10(-1.26%) |
Sep 21, 2009 | 8.182 | 8.406 | 8.047 | 8.145 | 132,499 | -0.08(-1.02%) |
Sep 18, 2009 | 7.874 | 8.233 | 7.855 | 8.229 | 445,949 | +0.38(+4.81%) |
Sep 17, 2009 | 7.837 | 7.925 | 7.692 | 7.851 | 206,988 | +0.00(+0.00%) |
Sep 16, 2009 | 7.897 | 7.907 | 7.778 | 7.851 | 100,112 | -0.04(-0.53%) |
Sep 15, 2009 | 8.028 | 8.033 | 7.790 | 7.893 | 208,345 | -0.08(-0.99%) |
Sep 14, 2009 | 7.869 | 8.056 | 7.571 | 7.972 | 114,168 | +0.06(+0.71%) |
Sep 11, 2009 | 7.837 | 8.149 | 7.837 | 7.916 | 168,458 | -0.07(-0.82%) |
Sep 10, 2009 | 7.944 | 8.019 | 7.893 | 7.981 | 114,899 | +0.01(+0.12%) |
Sep 09, 2009 | 7.841 | 8.033 | 7.795 | 7.972 | 104,927 | +0.11(+1.36%) |
Sep 08, 2009 | 8.033 | 8.033 | 7.790 | 7.865 | 158,368 | -0.12(-1.52%) |
Sep 04, 2009 | 7.921 | 8.037 | 7.776 | 7.986 | 170,617 | +0.06(+0.71%) |
Sep 03, 2009 | 7.893 | 7.958 | 7.758 | 7.930 | 109,746 | +0.12(+1.55%) |
Sep 02, 2009 | 7.804 | 7.893 | 7.720 | 7.809 | 413,131 | -0.04(-0.48%) |
Sep 01, 2009 | 7.888 | 8.126 | 7.809 | 7.846 | 188,944 | -0.12(-1.52%) |
Aug 31, 2009 | 7.930 | 8.005 | 7.883 | 7.967 | 162,769 | -0.02(-0.29%) |
Aug 28, 2009 | 8.079 | 8.163 | 7.907 | 7.991 | 170,934 | -0.05(-0.58%) |
Aug 27, 2009 | 7.939 | 8.051 | 7.841 | 8.037 | 77,710 | +0.02(+0.23%) |
Aug 26, 2009 | 7.967 | 8.117 | 7.832 | 8.019 | 162,207 | +0.07(+0.88%) |
Aug 25, 2009 | 7.981 | 7.986 | 7.883 | 7.949 | 265,207 | +0.05(+0.59%) |
Aug 24, 2009 | 8.163 | 8.196 | 7.855 | 7.902 | 295,910 | -0.22(-2.70%) |
Aug 21, 2009 | 7.949 | 8.149 | 7.771 | 8.121 | 393,848 | +0.28(+3.57%) |
Aug 20, 2009 | 7.734 | 7.879 | 7.394 | 7.841 | 532,657 | +0.11(+1.45%) |
Aug 19, 2009 | 7.678 | 7.823 | 7.604 | 7.730 | 144,779 | -0.06(-0.78%) |
Aug 18, 2009 | 7.897 | 7.967 | 7.674 | 7.790 | 198,558 | -0.09(-1.12%) |
Aug 17, 2009 | 7.384 | 8.014 | 7.384 | 7.879 | 271,923 | +0.03(+0.36%) |
Aug 14, 2009 | 8.014 | 8.014 | 7.711 | 7.851 | 236,466 | -0.12(-1.52%) |
Aug 13, 2009 | 8.009 | 8.084 | 7.865 | 7.972 | 99,051 | +0.03(+0.35%) |
Aug 12, 2009 | 7.897 | 8.112 | 7.767 | 7.944 | 172,602 | +0.08(+1.01%) |
Aug 11, 2009 | 7.991 | 8.037 | 7.860 | 7.865 | 198,923 | -0.14(-1.81%) |
Aug 10, 2009 | 7.897 | 8.023 | 7.865 | 8.009 | 251,539 | +0.03(+0.41%) |
Aug 07, 2009 | 7.925 | 8.047 | 7.837 | 7.977 | 221,014 | +0.18(+2.27%) |
Aug 06, 2009 | 7.874 | 7.977 | 7.697 | 7.799 | 205,753 | +0.02(+0.24%) |
Aug 05, 2009 | 7.795 | 7.827 | 7.599 | 7.781 | 291,924 | -0.03(-0.42%) |
Aug 04, 2009 | 7.748 | 7.930 | 7.664 | 7.813 | 246,992 | +0.01(+0.12%) |
Aug 03, 2009 | 7.832 | 7.981 | 7.697 | 7.804 | 219,576 | +0.05(+0.60%) |
Jul 31, 2009 | 7.748 | 8.000 | 7.739 | 7.758 | 240,612 | -0.05(-0.60%) |
Jul 30, 2009 | 7.753 | 7.949 | 7.664 | 7.804 | 209,371 | +0.11(+1.39%) |
Jul 29, 2009 | 7.562 | 7.753 | 7.496 | 7.697 | 193,531 | +0.07(+0.98%) |
Jul 28, 2009 | 7.534 | 7.697 | 7.408 | 7.622 | 307,094 | +0.06(+0.74%) |
Jul 27, 2009 | 7.650 | 7.711 | 7.534 | 7.566 | 168,285 | -0.02(-0.31%) |
Jul 24, 2009 | 7.478 | 7.632 | 7.398 | 7.590 | 137,276 | +0.07(+0.99%) |
Jul 23, 2009 | 7.263 | 7.571 | 7.235 | 7.515 | 328,353 | +0.22(+3.07%) |
Jul 22, 2009 | 6.923 | 7.314 | 6.923 | 7.291 | 230,759 | +0.29(+4.20%) |
Jul 21, 2009 | 7.053 | 7.104 | 6.955 | 6.997 | 182,944 | -0.04(-0.60%) |
Jul 20, 2009 | 7.104 | 7.215 | 6.862 | 7.039 | 108,282 | -0.01(-0.13%) |
Jul 17, 2009 | 7.156 | 7.156 | 6.950 | 7.048 | 214,094 | -0.09(-1.24%) |
Jul 16, 2009 | 7.006 | 7.156 | 6.950 | 7.137 | 134,137 | +0.07(+1.06%) |
Jul 15, 2009 | 7.039 | 7.128 | 6.904 | 7.062 | 234,929 | +0.10(+1.41%) |
Jul 14, 2009 | 7.002 | 7.090 | 6.927 | 6.964 | 129,271 | -0.07(-0.99%) |
Jul 13, 2009 | 6.974 | 7.081 | 6.666 | 7.034 | 262,980 | +0.14(+1.96%) |
Jul 10, 2009 | 6.946 | 7.011 | 6.832 | 6.899 | 196,537 | -0.07(-0.94%) |
Jul 09, 2009 | 6.964 | 7.100 | 6.904 | 6.964 | 179,869 | +0.04(+0.61%) |
Jul 08, 2009 | 6.941 | 7.053 | 6.871 | 6.923 | 294,070 | +0.03(+0.47%) |
Jul 07, 2009 | 7.146 | 7.207 | 6.881 | 6.890 | 327,208 | -0.23(-3.27%) |
Jul 06, 2009 | 7.016 | 7.212 | 6.964 | 7.123 | 175,185 | +0.10(+1.46%) |
Jul 02, 2009 | 7.160 | 7.249 | 6.934 | 7.020 | 364,867 | -0.23(-3.22%) |
Jul 01, 2009 | 7.333 | 7.426 | 7.221 | 7.254 | 465,820 | -0.00(-0.06%) |
Jun 30, 2009 | 7.370 | 7.384 | 7.207 | 7.258 | 347,439 | -0.07(-0.95%) |
Jun 29, 2009 | 7.370 | 7.370 | 7.207 | 7.328 | 261,117 | -0.06(-0.82%) |
Jun 26, 2009 | 7.198 | 7.478 | 7.137 | 7.389 | 529,407 | +0.12(+1.67%) |
Jun 25, 2009 | 7.146 | 7.277 | 7.114 | 7.268 | 212,814 | +0.05(+0.65%) |
Jun 24, 2009 | 7.235 | 7.408 | 7.179 | 7.221 | 185,557 | +0.05(+0.65%) |
Jun 23, 2009 | 7.081 | 7.249 | 7.081 | 7.174 | 223,867 | +0.13(+1.79%) |
Jun 22, 2009 | 7.230 | 7.230 | 7.020 | 7.048 | 319,414 | -0.20(-2.70%) |
Jun 19, 2009 | 7.431 | 7.431 | 7.184 | 7.244 | 517,297 | -0.08(-1.15%) |
Jun 18, 2009 | 7.202 | 7.389 | 7.184 | 7.328 | 215,893 | +0.14(+1.88%) |
Jun 17, 2009 | 7.123 | 7.338 | 7.123 | 7.193 | 275,201 | +0.05(+0.72%) |
Jun 16, 2009 | 7.272 | 7.286 | 7.123 | 7.142 | 253,114 | -0.04(-0.52%) |
Jun 15, 2009 | 7.282 | 7.305 | 7.123 | 7.179 | 206,447 | -0.21(-2.90%) |
Jun 12, 2009 | 7.431 | 7.506 | 7.212 | 7.394 | 197,107 | -0.07(-1.00%) |
Jun 11, 2009 | 7.515 | 7.734 | 7.398 | 7.468 | 382,896 | -0.27(-3.44%) |
Jun 10, 2009 | 7.958 | 7.995 | 7.636 | 7.734 | 205,088 | -0.18(-2.30%) |
Jun 09, 2009 | 8.140 | 8.140 | 7.893 | 7.916 | 132,203 | -0.21(-2.53%) |
Jun 08, 2009 | 8.149 | 8.257 | 8.079 | 8.121 | 143,231 | -0.23(-2.74%) |
Jun 05, 2009 | 8.439 | 8.439 | 8.210 | 8.350 | 262,849 | -0.04(-0.50%) |
Jun 04, 2009 | 8.378 | 8.420 | 8.280 | 8.392 | 326,910 | +0.04(+0.45%) |
Jun 03, 2009 | 8.191 | 8.443 | 8.142 | 8.355 | 400,063 | +0.07(+0.84%) |
Jun 02, 2009 | 8.159 | 8.317 | 7.991 | 8.285 | 655,497 | +0.11(+1.37%) |
Jun 01, 2009 | 7.622 | 8.271 | 7.585 | 8.173 | 654,578 | +0.64(+8.48%) |
May 29, 2009 | 7.221 | 7.538 | 7.137 | 7.534 | 460,636 | +0.31(+4.33%) |
May 28, 2009 | 7.268 | 7.300 | 7.081 | 7.221 | 299,972 | -0.01(-0.13%) |
May 27, 2009 | 7.459 | 7.459 | 7.193 | 7.230 | 353,280 | -0.23(-3.13%) |
May 26, 2009 | 7.165 | 7.473 | 6.885 | 7.464 | 354,466 | +0.25(+3.49%) |
May 22, 2009 | 7.352 | 7.352 | 7.062 | 7.212 | 291,196 | -0.12(-1.59%) |
May 21, 2009 | 7.366 | 7.496 | 7.174 | 7.328 | 376,891 | -0.15(-2.06%) |
May 20, 2009 | 7.716 | 7.767 | 7.422 | 7.482 | 559,636 | -0.17(-2.20%) |
May 19, 2009 | 7.949 | 7.949 | 7.585 | 7.650 | 439,973 | -0.30(-3.76%) |
May 18, 2009 | 7.753 | 7.949 | 7.534 | 7.949 | 508,013 | +0.32(+4.16%) |
May 15, 2009 | 7.753 | 7.841 | 7.529 | 7.632 | 462,096 | -0.13(-1.62%) |
May 14, 2009 | 7.473 | 7.865 | 7.356 | 7.758 | 564,241 | +0.34(+4.53%) |
May 13, 2009 | 7.585 | 7.776 | 7.366 | 7.422 | 782,580 | -0.31(-3.98%) |
May 12, 2009 | 8.084 | 8.163 | 7.571 | 7.730 | 467,258 | -0.33(-4.05%) |
May 11, 2009 | 8.149 | 8.280 | 7.799 | 8.056 | 350,534 | -0.24(-2.87%) |
May 08, 2009 | 7.939 | 8.308 | 7.804 | 8.294 | 440,181 | +0.47(+5.96%) |
May 07, 2009 | 7.907 | 8.009 | 7.702 | 7.827 | 388,206 | -0.01(-0.18%) |
May 06, 2009 | 7.776 | 7.879 | 7.590 | 7.841 | 586,435 | +0.24(+3.19%) |
May 05, 2009 | 7.692 | 7.767 | 7.454 | 7.599 | 517,158 | -0.11(-1.45%) |
May 04, 2009 | 7.785 | 7.977 | 7.538 | 7.711 | 446,468 | +0.08(+1.04%) |