Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.772 | 8.772 | 8.614 | 8.752 | 3,462 | +0.00(+0.00%) |
Apr 29, 2010 | 8.930 | 8.930 | 8.614 | 8.752 | 3,884 | -0.19(-2.16%) |
Apr 28, 2010 | 8.930 | 9.369 | 8.930 | 8.945 | 1,820 | -0.02(-0.28%) |
Apr 27, 2010 | 8.900 | 9.374 | 8.890 | 8.969 | 10,267 | +0.08(+0.89%) |
Apr 26, 2010 | 8.979 | 8.989 | 8.890 | 8.890 | 3,973 | -0.08(-0.88%) |
Apr 23, 2010 | 7.646 | 9.043 | 7.626 | 8.969 | 40,759 | -0.13(-1.41%) |
Apr 22, 2010 | 9.098 | 9.295 | 9.098 | 9.098 | 1,890 | -0.19(-2.02%) |
Apr 21, 2010 | 9.414 | 9.414 | 9.256 | 9.285 | 4,312 | -0.17(-1.82%) |
Apr 20, 2010 | 9.394 | 9.631 | 9.394 | 9.457 | 8,987 | -0.42(-4.26%) |
Apr 19, 2010 | 8.930 | 10.11 | 8.930 | 9.878 | 8,502 | +0.01(+0.10%) |
Apr 16, 2010 | 10.12 | 10.12 | 9.582 | 9.868 | 9,747 | +0.52(+5.60%) |
Apr 15, 2010 | 9.325 | 10.07 | 9.325 | 9.345 | 1,920 | -0.01(-0.11%) |
Apr 14, 2010 | 9.512 | 9.512 | 9.017 | 9.354 | 2,061 | -0.14(-1.46%) |
Apr 13, 2010 | 10.12 | 10.12 | 9.424 | 9.493 | 1,417 | -0.25(-2.54%) |
Apr 12, 2010 | 9.424 | 10.35 | 8.556 | 9.740 | 27,455 | +1.13(+13.07%) |
Apr 09, 2010 | 8.436 | 8.890 | 8.436 | 8.614 | 16,748 | +0.14(+1.63%) |
Apr 08, 2010 | 8.643 | 8.643 | 8.416 | 8.475 | 10,538 | +0.06(+0.70%) |
Apr 07, 2010 | 8.396 | 8.416 | 8.396 | 8.416 | 268 | -0.21(-2.41%) |
Apr 06, 2010 | 8.396 | 8.643 | 8.396 | 8.623 | 637 | +0.03(+0.34%) |
Apr 05, 2010 | 8.317 | 8.594 | 8.317 | 8.594 | 9,516 | +0.20(+2.35%) |
Apr 01, 2010 | 8.396 | 8.396 | 8.396 | 8.396 | 607 | +0.00(+0.00%) |
Mar 31, 2010 | 8.396 | 8.396 | 8.396 | 8.396 | 1,214 | +0.00(+0.00%) |
Mar 30, 2010 | 8.317 | 8.396 | 8.258 | 8.396 | 708 | -0.10(-1.16%) |
Mar 29, 2010 | 8.485 | 8.525 | 8.465 | 8.495 | 4,353 | +0.02(+0.23%) |
Mar 26, 2010 | 8.475 | 8.485 | 8.465 | 8.475 | 1,417 | +0.08(+0.94%) |
Mar 25, 2010 | 8.347 | 8.396 | 8.347 | 8.396 | 3,375 | -0.04(-0.47%) |
Mar 24, 2010 | 8.396 | 8.485 | 8.396 | 8.436 | 1,113 | -0.04(-0.47%) |
Mar 23, 2010 | 8.337 | 8.475 | 8.337 | 8.475 | 2,115 | +0.25(+3.00%) |
Mar 22, 2010 | 8.189 | 8.426 | 8.189 | 8.228 | 1,437 | -0.07(-0.83%) |
Mar 19, 2010 | 8.347 | 8.347 | 8.248 | 8.297 | 4,496 | +0.20(+2.50%) |
Mar 18, 2010 | 8.347 | 8.515 | 8.060 | 8.095 | 15,918 | -0.50(-5.80%) |
Mar 17, 2010 | 8.752 | 8.752 | 8.548 | 8.594 | 4,251 | +0.01(+0.12%) |
Mar 16, 2010 | 8.732 | 8.732 | 8.584 | 8.584 | 809 | +0.12(+1.40%) |
Mar 15, 2010 | 8.564 | 8.757 | 8.347 | 8.465 | 2,333 | -0.10(-1.15%) |
Mar 12, 2010 | 8.619 | 8.890 | 8.535 | 8.564 | 6,472 | -0.25(-2.80%) |
Mar 11, 2010 | 8.880 | 8.890 | 8.742 | 8.811 | 1,233 | -0.05(-0.56%) |
Mar 10, 2010 | 8.569 | 8.880 | 8.643 | 8.861 | 24,600 | +0.44(+5.28%) |
Mar 09, 2010 | 8.841 | 8.841 | 8.416 | 8.416 | 541 | -0.34(-3.84%) |
Mar 08, 2010 | 8.752 | 8.810 | 8.287 | 8.752 | 1,300 | -0.07(-0.78%) |
Mar 05, 2010 | 8.386 | 8.821 | 8.386 | 8.821 | 338 | +0.12(+1.36%) |
Mar 04, 2010 | 8.757 | 8.757 | 8.703 | 8.703 | 688 | +0.22(+2.56%) |
Mar 03, 2010 | 8.406 | 8.869 | 8.406 | 8.485 | 2,282 | -0.14(-1.60%) |
Mar 02, 2010 | 8.253 | 8.979 | 8.253 | 8.623 | 48,298 | +0.29(+3.44%) |
Mar 01, 2010 | 8.001 | 8.396 | 8.001 | 8.337 | 9,844 | -0.06(-0.71%) |
Feb 26, 2010 | 8.386 | 8.396 | 8.386 | 8.396 | 1,200 | +0.10(+1.25%) |
Feb 25, 2010 | 8.317 | 8.348 | 8.228 | 8.292 | 2,480 | -0.05(-0.65%) |
Feb 24, 2010 | 8.288 | 8.396 | 8.199 | 8.347 | 7,938 | +0.20(+2.42%) |
Feb 23, 2010 | 8.297 | 8.337 | 7.952 | 8.149 | 2,993 | +0.20(+2.48%) |
Feb 22, 2010 | 8.100 | 8.149 | 7.853 | 7.952 | 32,265 | -0.13(-1.59%) |
Feb 19, 2010 | 8.199 | 8.204 | 7.902 | 8.080 | 18,465 | -0.05(-0.61%) |
Feb 18, 2010 | 8.238 | 8.327 | 8.100 | 8.130 | 7,086 | -0.12(-1.44%) |
Feb 17, 2010 | 8.278 | 8.317 | 8.228 | 8.248 | 1,822 | +0.05(+0.60%) |
Feb 16, 2010 | 8.297 | 8.347 | 8.139 | 8.199 | 15,884 | -0.10(-1.19%) |
Feb 12, 2010 | 7.853 | 8.297 | 8.297 | 8.297 | 24,296 | +0.48(+6.19%) |
Feb 11, 2010 | 7.744 | 7.932 | 7.557 | 7.813 | 7,529 | +0.22(+2.86%) |
Feb 10, 2010 | 8.021 | 8.199 | 7.596 | 7.596 | 9,875 | -0.37(-4.59%) |
Feb 09, 2010 | 8.199 | 8.288 | 7.962 | 7.962 | 696 | -0.14(-1.71%) |
Feb 08, 2010 | 7.902 | 8.278 | 7.902 | 8.100 | 2,165 | -0.15(-1.87%) |
Feb 05, 2010 | 8.031 | 8.254 | 7.853 | 8.254 | 1,673 | +0.23(+2.91%) |
Feb 04, 2010 | 8.021 | 8.297 | 8.021 | 8.021 | 759 | -0.31(-3.69%) |
Feb 03, 2010 | 8.317 | 8.328 | 8.031 | 8.328 | 4,859 | +0.04(+0.49%) |
Feb 02, 2010 | 8.347 | 8.347 | 8.051 | 8.288 | 8,145 | -0.06(-0.71%) |
Feb 01, 2010 | 8.337 | 8.347 | 8.337 | 8.347 | 5,973 | +0.00(+0.00%) |
Jan 29, 2010 | 8.327 | 8.347 | 8.327 | 8.347 | 21,411 | +0.00(+0.00%) |
Jan 28, 2010 | 8.347 | 8.347 | 8.347 | 8.347 | 19,690 | +0.00(+0.00%) |
Jan 27, 2010 | 8.268 | 8.347 | 8.080 | 8.347 | 2,783 | +0.02(+0.18%) |
Jan 26, 2010 | 8.347 | 8.347 | 7.972 | 8.332 | 14,376 | +0.08(+1.01%) |
Jan 25, 2010 | 8.396 | 8.396 | 8.248 | 8.248 | 76,332 | -0.12(-1.41%) |
Jan 22, 2010 | 8.051 | 8.366 | 8.011 | 8.366 | 20,342 | +0.16(+1.95%) |
Jan 21, 2010 | 8.134 | 8.206 | 8.051 | 8.206 | 6,414 | +0.00(+0.00%) |
Jan 20, 2010 | 8.011 | 8.206 | 8.001 | 8.206 | 1,290 | +0.05(+0.58%) |
Jan 19, 2010 | 8.011 | 8.228 | 8.011 | 8.159 | 10,264 | +0.16(+1.98%) |
Jan 15, 2010 | 8.120 | 8.001 | 8.001 | 8.001 | 2,429 | +0.00(+0.00%) |
Jan 14, 2010 | 8.001 | 8.001 | 8.001 | 8.001 | 4,312 | -0.12(-1.46%) |
Jan 13, 2010 | 8.001 | 8.120 | 8.001 | 8.120 | 2,488 | -0.01(-0.12%) |
Jan 12, 2010 | 7.744 | 8.130 | 7.675 | 8.130 | 9,589 | +0.44(+5.78%) |
Jan 11, 2010 | 7.883 | 7.883 | 7.448 | 7.685 | 36,853 | -0.17(-2.14%) |
Jan 08, 2010 | 8.051 | 8.051 | 7.853 | 7.853 | 12,350 | -0.20(-2.45%) |
Jan 07, 2010 | 7.922 | 8.051 | 7.902 | 8.051 | 4,945 | -0.07(-0.85%) |
Jan 06, 2010 | 8.060 | 8.120 | 7.922 | 8.120 | 18,321 | +0.06(+0.74%) |
Jan 05, 2010 | 8.070 | 8.070 | 7.912 | 8.060 | 7,000 | -0.01(-0.12%) |
Jan 04, 2010 | 7.947 | 8.070 | 7.912 | 8.070 | 578 | +0.00(+0.01%) |
Dec 31, 2009 | 7.902 | 8.069 | 8.069 | 8.069 | 1,214 | +0.17(+2.11%) |
Dec 30, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 954 | -0.14(-1.73%) |
Dec 29, 2009 | 7.912 | 8.042 | 7.902 | 8.042 | 10,203 | -0.03(-0.35%) |
Dec 28, 2009 | 7.902 | 8.070 | 7.902 | 8.070 | 2,518 | +0.17(+2.13%) |
Dec 24, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 3,193 | +0.00(+0.00%) |
Dec 23, 2009 | 7.952 | 7.952 | 7.902 | 7.902 | 9,794 | -0.15(-1.84%) |
Dec 22, 2009 | 8.001 | 8.051 | 7.952 | 8.051 | 1,224 | +0.10(+1.24%) |
Dec 21, 2009 | 7.853 | 7.953 | 7.784 | 7.952 | 8,087 | +0.05(+0.63%) |
Dec 18, 2009 | 7.902 | 8.069 | 7.765 | 7.902 | 28,378 | +0.00(+0.00%) |
Dec 17, 2009 | 7.902 | 7.962 | 7.902 | 7.902 | 22,666 | -0.01(-0.12%) |
Dec 16, 2009 | 7.892 | 7.912 | 7.843 | 7.912 | 14,403 | +0.16(+2.10%) |
Dec 15, 2009 | 7.902 | 7.940 | 7.715 | 7.749 | 14,841 | -0.15(-1.94%) |
Dec 14, 2009 | 7.418 | 7.942 | 7.418 | 7.902 | 9,497 | +0.15(+1.91%) |
Dec 11, 2009 | 7.695 | 7.754 | 7.537 | 7.754 | 22,465 | +0.06(+0.77%) |
Dec 10, 2009 | 7.320 | 7.695 | 7.122 | 7.695 | 46,516 | +0.19(+2.50%) |
Dec 09, 2009 | 7.705 | 7.705 | 7.053 | 7.507 | 8,741 | +0.05(+0.66%) |
Dec 08, 2009 | 7.720 | 7.720 | 7.458 | 7.458 | 708 | +0.14(+1.89%) |
Dec 07, 2009 | 7.260 | 7.685 | 7.260 | 7.320 | 14,750 | +0.26(+3.64%) |
Dec 04, 2009 | 7.112 | 7.112 | 7.003 | 7.063 | 463 | -0.09(-1.24%) |
Dec 03, 2009 | 6.964 | 7.260 | 6.964 | 7.152 | 6,958 | +0.24(+3.43%) |
Dec 02, 2009 | 6.915 | 7.023 | 6.885 | 6.915 | 4,555 | +0.15(+2.19%) |
Dec 01, 2009 | 6.613 | 6.915 | 6.613 | 6.766 | 4,689 | +0.13(+1.93%) |
Nov 30, 2009 | 6.915 | 6.915 | 6.602 | 6.638 | 1,618 | -0.47(-6.67%) |
Nov 27, 2009 | 6.628 | 7.112 | 6.628 | 7.112 | 1,915 | +0.01(+0.12%) |
Nov 25, 2009 | 7.152 | 7.152 | 6.954 | 7.103 | 621 | -0.05(-0.68%) |
Nov 24, 2009 | 7.142 | 7.152 | 6.934 | 7.152 | 1,316 | +0.17(+2.40%) |
Nov 23, 2009 | 7.073 | 7.073 | 6.924 | 6.984 | 2,029 | +0.17(+2.46%) |
Nov 20, 2009 | 7.112 | 7.112 | 6.581 | 6.816 | 4,049 | -0.17(-2.40%) |
Nov 19, 2009 | 6.994 | 6.994 | 6.974 | 6.984 | 1,640 | -0.09(-1.26%) |
Nov 18, 2009 | 7.083 | 7.241 | 7.073 | 7.073 | 1,518 | -0.04(-0.56%) |
Nov 17, 2009 | 6.934 | 7.288 | 6.934 | 7.112 | 2,009 | -0.30(-4.00%) |
Nov 16, 2009 | 7.458 | 7.458 | 7.063 | 7.408 | 5,120 | +0.18(+2.46%) |
Nov 13, 2009 | 6.981 | 7.310 | 6.944 | 7.231 | 1,518 | -0.14(-1.88%) |
Nov 12, 2009 | 6.905 | 7.369 | 6.821 | 7.369 | 11,044 | +0.44(+6.42%) |
Nov 11, 2009 | 6.881 | 7.280 | 6.881 | 6.924 | 1,169 | +0.01(+0.14%) |
Nov 10, 2009 | 6.934 | 6.934 | 6.915 | 6.915 | 2,484 | -0.35(-4.83%) |
Nov 09, 2009 | 6.974 | 7.265 | 6.944 | 7.265 | 2,782 | +0.11(+1.59%) |
Nov 06, 2009 | 7.191 | 7.250 | 6.915 | 7.152 | 9,605 | +0.22(+3.13%) |
Nov 05, 2009 | 6.974 | 7.231 | 6.717 | 6.934 | 15,637 | +0.29(+4.31%) |
Nov 04, 2009 | 7.013 | 7.013 | 6.648 | 6.648 | 22,069 | -0.54(-7.55%) |
Nov 03, 2009 | 7.211 | 7.211 | 6.539 | 7.191 | 38,476 | -0.07(-0.91%) |
Nov 02, 2009 | 7.468 | 7.586 | 7.211 | 7.257 | 4,464 | -0.01(-0.18%) |
Oct 30, 2009 | 7.813 | 7.813 | 7.231 | 7.270 | 3,982 | -0.68(-8.55%) |
Oct 28, 2009 | 7.950 | 7.950 | 7.950 | 7.950 | 0 | +0.14(+1.79%) |
Oct 27, 2009 | 7.794 | 8.060 | 7.764 | 7.811 | 5,567 | +0.04(+0.47%) |
Oct 26, 2009 | 8.169 | 8.614 | 7.774 | 7.774 | 13,921 | -0.40(-4.84%) |
Oct 23, 2009 | 8.614 | 8.742 | 8.149 | 8.169 | 13,442 | -0.07(-0.84%) |
Oct 22, 2009 | 8.426 | 8.495 | 7.902 | 8.238 | 23,547 | -0.15(-1.77%) |
Oct 21, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 389 | -0.01(-0.12%) |
Oct 20, 2009 | 8.396 | 8.633 | 8.396 | 8.396 | 1,093 | +0.10(+1.19%) |
Oct 19, 2009 | 8.396 | 8.396 | 8.297 | 8.297 | 7,114 | +0.00(+0.06%) |
Oct 15, 2009 | 8.495 | 8.293 | 8.293 | 8.293 | 7,795 | -0.21(-2.50%) |
Oct 14, 2009 | 8.238 | 8.791 | 7.962 | 8.505 | 25,931 | +0.30(+3.61%) |
Oct 13, 2009 | 8.106 | 8.377 | 8.037 | 8.209 | 11,291 | +0.48(+6.27%) |
Oct 12, 2009 | 7.665 | 8.139 | 7.665 | 7.725 | 4,121 | +0.07(+0.90%) |
Oct 09, 2009 | 7.655 | 7.675 | 7.655 | 7.656 | 799 | -0.20(-2.51%) |
Oct 08, 2009 | 7.843 | 7.853 | 7.843 | 7.853 | 202 | -0.03(-0.44%) |
Oct 07, 2009 | 7.547 | 7.962 | 7.517 | 7.888 | 19,210 | +0.16(+2.11%) |
Oct 06, 2009 | 7.557 | 7.754 | 7.507 | 7.725 | 14,965 | -0.03(-0.38%) |
Oct 05, 2009 | 7.725 | 7.823 | 7.725 | 7.754 | 4,618 | +0.03(+0.38%) |
Oct 02, 2009 | 7.438 | 7.883 | 7.438 | 7.725 | 3,529 | -0.06(-0.82%) |
Oct 01, 2009 | 7.784 | 7.804 | 7.784 | 7.789 | 1,679 | -0.06(-0.82%) |
Sep 30, 2009 | 7.567 | 7.952 | 7.567 | 7.853 | 13,717 | +0.05(+0.63%) |
Sep 29, 2009 | 7.823 | 7.902 | 7.794 | 7.804 | 19,256 | -0.10(-1.25%) |
Sep 28, 2009 | 8.001 | 8.001 | 7.725 | 7.902 | 6,033 | -0.19(-2.32%) |
Sep 25, 2009 | 8.060 | 8.149 | 7.784 | 8.090 | 18,041 | +0.13(+1.64%) |
Sep 24, 2009 | 7.932 | 8.080 | 7.695 | 7.960 | 5,889 | +0.03(+0.35%) |
Sep 23, 2009 | 8.011 | 8.288 | 7.932 | 7.932 | 1,123 | -0.12(-1.47%) |
Sep 22, 2009 | 8.149 | 8.199 | 8.051 | 8.051 | 9,794 | -0.14(-1.69%) |
Sep 21, 2009 | 8.199 | 8.199 | 7.922 | 8.189 | 11,010 | +0.29(+3.62%) |
Sep 18, 2009 | 8.179 | 8.179 | 7.902 | 7.902 | 9,279 | -0.29(-3.49%) |
Sep 17, 2009 | 8.051 | 8.288 | 8.051 | 8.188 | 15,146 | +0.29(+3.61%) |
Sep 16, 2009 | 8.094 | 8.094 | 7.902 | 7.902 | 3,186 | +0.00(+0.00%) |
Sep 15, 2009 | 7.977 | 8.130 | 7.902 | 7.902 | 21,753 | -0.05(-0.62%) |
Sep 14, 2009 | 7.893 | 8.100 | 7.776 | 7.952 | 9,749 | +0.05(+0.63%) |
Sep 11, 2009 | 8.060 | 8.080 | 7.889 | 7.902 | 2,775 | -0.16(-1.95%) |
Sep 10, 2009 | 7.853 | 8.090 | 7.823 | 8.059 | 9,241 | +0.27(+3.41%) |
Sep 09, 2009 | 8.149 | 8.302 | 7.744 | 7.794 | 38,063 | -0.85(-9.83%) |
Sep 08, 2009 | 9.048 | 9.048 | 8.396 | 8.643 | 4,007 | +0.25(+2.94%) |
Sep 04, 2009 | 8.436 | 8.436 | 8.396 | 8.396 | 1,832 | +0.00(+0.00%) |
Sep 03, 2009 | 8.396 | 8.396 | 8.396 | 8.396 | 1,012 | +0.05(+0.59%) |
Sep 02, 2009 | 8.406 | 8.406 | 8.347 | 8.347 | 1,113 | -0.05(-0.59%) |
Sep 01, 2009 | 7.695 | 8.406 | 8.396 | 8.396 | 3,239 | -0.25(-2.86%) |
Aug 31, 2009 | 7.695 | 8.643 | 7.695 | 8.643 | 2,308 | +0.00(+0.00%) |
Aug 28, 2009 | 8.680 | 8.680 | 8.619 | 8.643 | 521 | -0.25(-2.78%) |
Aug 27, 2009 | 8.695 | 8.890 | 8.693 | 8.890 | 2,186 | +0.08(+0.90%) |
Aug 26, 2009 | 8.782 | 8.811 | 8.673 | 8.811 | 3,881 | -0.04(-0.45%) |
Aug 25, 2009 | 8.880 | 8.890 | 8.801 | 8.851 | 2,758 | -0.04(-0.44%) |
Aug 24, 2009 | 8.989 | 8.989 | 8.732 | 8.890 | 6,081 | +0.05(+0.56%) |
Aug 21, 2009 | 8.782 | 9.058 | 8.643 | 8.841 | 1,180 | +0.40(+4.74%) |
Aug 20, 2009 | 8.347 | 8.574 | 8.179 | 8.441 | 6,803 | +0.09(+1.12%) |
Aug 19, 2009 | 8.297 | 8.544 | 8.248 | 8.347 | 3,821 | +0.05(+0.60%) |
Aug 18, 2009 | 8.297 | 8.347 | 8.297 | 8.297 | 13,464 | +0.16(+1.94%) |
Aug 17, 2009 | 8.357 | 8.357 | 7.981 | 8.139 | 551 | -0.40(-4.70%) |
Aug 14, 2009 | 8.327 | 8.574 | 8.100 | 8.540 | 4,447 | +0.05(+0.53%) |
Aug 13, 2009 | 8.149 | 8.495 | 8.149 | 8.495 | 18,772 | +0.69(+8.86%) |
Aug 12, 2009 | 7.759 | 7.804 | 7.759 | 7.804 | 227 | -0.49(-5.95%) |
Aug 11, 2009 | 8.209 | 8.307 | 7.547 | 8.297 | 6,855 | +0.63(+8.25%) |
Aug 10, 2009 | 8.218 | 8.218 | 7.634 | 7.665 | 1,650 | -0.54(-6.62%) |
Aug 07, 2009 | 7.754 | 8.209 | 7.567 | 8.209 | 5,770 | +0.65(+8.63%) |
Aug 06, 2009 | 7.675 | 7.744 | 7.408 | 7.557 | 2,799 | +0.00(+0.00%) |
Aug 05, 2009 | 7.567 | 7.586 | 7.547 | 7.557 | 4,454 | -0.15(-1.92%) |
Aug 04, 2009 | 7.606 | 7.803 | 7.606 | 7.705 | 5,975 | +0.13(+1.76%) |
Aug 03, 2009 | 7.705 | 7.804 | 7.557 | 7.571 | 7,754 | +0.06(+0.86%) |
Jul 31, 2009 | 7.616 | 7.616 | 7.507 | 7.507 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.478 | 7.507 | 7.359 | 7.507 | 6,116 | -0.05(-0.65%) |
Jul 29, 2009 | 7.399 | 7.784 | 7.389 | 7.557 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.804 | 7.804 | 7.162 | 7.557 | 11,012 | -0.32(-4.02%) |
Jul 27, 2009 | 7.873 | 7.873 | 7.794 | 7.873 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.794 | 7.794 | 4,089 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.912 | 7.764 | 7.893 | 13,832 | -0.02(-0.25%) |
Jul 22, 2009 | 7.893 | 8.001 | 7.754 | 7.912 | 6,715 | +0.18(+2.30%) |
Jul 21, 2009 | 7.893 | 7.902 | 7.716 | 7.734 | 6,505 | -0.10(-1.26%) |
Jul 20, 2009 | 8.100 | 8.100 | 7.823 | 7.833 | 4,415 | -0.27(-3.29%) |
Jul 17, 2009 | 8.001 | 8.130 | 7.804 | 8.100 | 13,387 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.149 | 8.075 | 8.110 | 14,581 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.584 | 7.893 | 8.199 | 23,692 | +0.40(+5.06%) |
Jul 13, 2009 | 7.715 | 7.804 | 7.804 | 7.804 | 12,755 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.853 | 7.567 | 7.567 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.616 | 7.902 | 7.606 | 7.734 | 11,249 | +0.11(+1.42%) |
Jul 08, 2009 | 7.488 | 8.228 | 7.478 | 7.626 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.031 | 8.248 | 8.031 | 8.248 | 4,249 | +0.00(+0.00%) |
Jul 06, 2009 | 8.322 | 8.322 | 8.248 | 8.248 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.278 | 8.278 | 8.120 | 8.248 | 506 | -0.19(-2.22%) |
Jul 01, 2009 | 8.317 | 8.623 | 8.149 | 8.436 | 11,360 | +0.36(+4.40%) |
Jun 30, 2009 | 8.288 | 8.317 | 8.080 | 8.080 | 7,999 | +0.06(+0.80%) |
Jun 29, 2009 | 7.893 | 8.016 | 7.893 | 8.016 | 2,810 | +0.42(+5.49%) |
Jun 26, 2009 | 7.859 | 7.859 | 7.468 | 7.599 | 967 | -0.29(-3.72%) |
Jun 25, 2009 | 7.428 | 7.902 | 7.379 | 7.893 | 5,447 | +0.53(+7.25%) |
Jun 24, 2009 | 7.320 | 7.537 | 7.320 | 7.359 | 1,852 | +0.13(+1.78%) |
Jun 23, 2009 | 7.655 | 7.873 | 7.092 | 7.231 | 3,781 | -0.66(-8.39%) |
Jun 22, 2009 | 7.629 | 7.893 | 7.628 | 7.893 | 931 | +0.28(+3.63%) |
Jun 19, 2009 | 7.902 | 7.902 | 7.616 | 7.616 | 3,517 | -0.02(-0.26%) |
Jun 18, 2009 | 7.843 | 7.863 | 7.636 | 7.636 | 506 | -0.27(-3.37%) |
Jun 17, 2009 | 7.942 | 8.011 | 7.616 | 7.902 | 4,178 | -0.15(-1.84%) |
Jun 16, 2009 | 7.883 | 8.228 | 7.754 | 8.051 | 9,131 | +0.43(+5.71%) |
Jun 15, 2009 | 7.675 | 7.734 | 7.418 | 7.616 | 3,620 | +0.54(+7.68%) |
Jun 12, 2009 | 7.863 | 7.863 | 7.073 | 7.073 | 13,710 | -0.77(-9.85%) |
Jun 11, 2009 | 7.902 | 7.902 | 7.675 | 7.845 | 5,972 | +0.09(+1.17%) |
Jun 10, 2009 | 8.001 | 8.189 | 7.754 | 7.754 | 6,430 | -0.25(-3.09%) |
Jun 09, 2009 | 8.001 | 8.266 | 7.813 | 8.001 | 32,906 | -0.38(-4.48%) |
Jun 08, 2009 | 7.997 | 8.377 | 7.788 | 8.377 | 6,407 | +0.42(+5.34%) |
Jun 05, 2009 | 7.863 | 8.159 | 7.853 | 7.952 | 4,586 | +0.07(+0.88%) |
Jun 04, 2009 | 7.883 | 7.883 | 7.883 | 7.883 | 101 | +0.03(+0.38%) |
Jun 03, 2009 | 7.804 | 7.957 | 7.804 | 7.853 | 3,411 | -0.05(-0.63%) |
Jun 02, 2009 | 7.893 | 7.902 | 7.893 | 7.902 | 3,239 | +0.10(+1.27%) |
Jun 01, 2009 | 7.784 | 8.100 | 7.764 | 7.804 | 6,717 | -0.30(-3.66%) |
May 29, 2009 | 8.090 | 8.100 | 7.764 | 8.100 | 1,860 | +0.12(+1.49%) |
May 28, 2009 | 8.100 | 8.100 | 7.754 | 7.981 | 506 | -0.10(-1.22%) |
May 27, 2009 | 8.179 | 8.179 | 7.754 | 8.080 | 506 | -0.10(-1.21%) |
May 26, 2009 | 7.893 | 8.179 | 7.774 | 8.179 | 3,773 | +0.21(+2.65%) |
May 22, 2009 | 7.517 | 8.001 | 7.478 | 7.968 | 6,931 | +0.42(+5.60%) |
May 21, 2009 | 7.705 | 7.705 | 7.468 | 7.545 | 3,913 | -0.16(-2.08%) |
May 20, 2009 | 7.695 | 7.705 | 7.507 | 7.705 | 8,797 | -0.08(-1.02%) |
May 19, 2009 | 7.013 | 7.991 | 7.013 | 7.784 | 9,194 | -0.09(-1.15%) |
May 18, 2009 | 7.478 | 7.883 | 7.229 | 7.874 | 9,428 | +0.27(+3.53%) |
May 15, 2009 | 8.090 | 8.189 | 7.221 | 7.606 | 18,061 | -0.49(-6.10%) |
May 14, 2009 | 7.655 | 8.199 | 7.655 | 8.100 | 8,628 | +0.33(+4.19%) |
May 13, 2009 | 7.438 | 8.283 | 7.023 | 7.774 | 33,385 | +0.01(+0.13%) |
May 12, 2009 | 8.288 | 8.623 | 7.715 | 7.764 | 3,774 | -0.51(-6.21%) |
May 11, 2009 | 8.268 | 8.278 | 7.725 | 8.278 | 708 | -0.02(-0.24%) |
May 08, 2009 | 7.991 | 8.376 | 7.438 | 8.297 | 10,049 | +0.14(+1.76%) |
May 07, 2009 | 8.535 | 8.544 | 8.149 | 8.154 | 7,006 | +0.07(+0.92%) |
May 06, 2009 | 7.981 | 8.574 | 7.981 | 8.080 | 16,007 | +0.17(+2.12%) |
May 05, 2009 | 7.754 | 7.952 | 7.438 | 7.912 | 6,597 | -0.04(-0.45%) |
May 04, 2009 | 7.631 | 8.159 | 7.616 | 7.948 | 12,903 | +0.29(+3.83%) |