Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 9.800 | 9.900 | 9.500 | 9.640 | 212,210 | -0.16(-1.63%) |
Apr 29, 2010 | 9.280 | 9.800 | 9.186 | 9.800 | 190,202 | +0.57(+6.18%) |
Apr 28, 2010 | 9.260 | 9.330 | 9.150 | 9.230 | 178,637 | +0.01(+0.11%) |
Apr 27, 2010 | 9.350 | 9.450 | 9.210 | 9.220 | 156,374 | -0.16(-1.71%) |
Apr 26, 2010 | 9.630 | 9.650 | 9.290 | 9.380 | 189,770 | -0.23(-2.39%) |
Apr 23, 2010 | 9.950 | 9.950 | 9.600 | 9.610 | 186,597 | -0.24(-2.44%) |
Apr 22, 2010 | 9.600 | 9.860 | 9.518 | 9.850 | 156,949 | +0.14(+1.44%) |
Apr 21, 2010 | 9.580 | 9.750 | 9.350 | 9.710 | 296,097 | +0.11(+1.15%) |
Apr 20, 2010 | 9.320 | 9.600 | 9.320 | 9.600 | 187,598 | +0.28(+3.00%) |
Apr 19, 2010 | 9.210 | 9.340 | 8.920 | 9.320 | 545,258 | +0.10(+1.08%) |
Apr 16, 2010 | 9.500 | 9.510 | 9.200 | 9.220 | 263,270 | -0.28(-2.95%) |
Apr 15, 2010 | 9.600 | 9.700 | 9.460 | 9.500 | 110,409 | -0.14(-1.45%) |
Apr 14, 2010 | 9.490 | 9.720 | 9.490 | 9.640 | 135,906 | +0.19(+2.01%) |
Apr 13, 2010 | 9.380 | 9.510 | 9.260 | 9.450 | 136,528 | +0.01(+0.11%) |
Apr 12, 2010 | 9.350 | 9.460 | 9.240 | 9.440 | 170,759 | +0.13(+1.40%) |
Apr 09, 2010 | 9.500 | 9.640 | 9.250 | 9.310 | 175,076 | -0.16(-1.69%) |
Apr 08, 2010 | 9.650 | 9.710 | 9.450 | 9.470 | 123,341 | -0.17(-1.76%) |
Apr 07, 2010 | 9.880 | 10.11 | 9.530 | 9.640 | 279,871 | -0.29(-2.92%) |
Apr 06, 2010 | 10.17 | 10.20 | 9.880 | 9.930 | 492,124 | -0.22(-2.17%) |
Apr 05, 2010 | 10.07 | 10.23 | 9.950 | 10.15 | 648,532 | +0.15(+1.50%) |
Apr 01, 2010 | 10.36 | 10.00 | 10.00 | 10.00 | 439,400 | -0.32(-3.10%) |
Mar 31, 2010 | 10.93 | 10.93 | 10.23 | 10.32 | 294,473 | -0.68(-6.18%) |
Mar 30, 2010 | 10.85 | 11.15 | 10.68 | 11.00 | 198,044 | +0.17(+1.57%) |
Mar 29, 2010 | 10.65 | 10.90 | 10.65 | 10.83 | 164,741 | +0.22(+2.07%) |
Mar 26, 2010 | 10.32 | 10.62 | 10.32 | 10.61 | 250,425 | +0.31(+3.01%) |
Mar 25, 2010 | 10.48 | 10.70 | 10.29 | 10.30 | 130,968 | -0.14(-1.34%) |
Mar 24, 2010 | 10.31 | 10.48 | 10.31 | 10.44 | 159,161 | +0.04(+0.38%) |
Mar 23, 2010 | 10.22 | 10.42 | 10.14 | 10.40 | 102,209 | +0.18(+1.76%) |
Mar 22, 2010 | 10.03 | 10.36 | 10.03 | 10.22 | 137,996 | +0.14(+1.39%) |
Mar 19, 2010 | 10.40 | 10.40 | 10.08 | 10.08 | 326,924 | -0.27(-2.61%) |
Mar 18, 2010 | 10.28 | 10.40 | 10.18 | 10.35 | 110,968 | +0.04(+0.39%) |
Mar 17, 2010 | 10.28 | 10.48 | 10.23 | 10.31 | 168,191 | +0.02(+0.19%) |
Mar 16, 2010 | 10.35 | 10.37 | 10.25 | 10.29 | 252,287 | -0.06(-0.58%) |
Mar 15, 2010 | 10.28 | 10.39 | 10.24 | 10.35 | 225,172 | -0.04(-0.38%) |
Mar 12, 2010 | 10.80 | 10.80 | 10.26 | 10.39 | 307,291 | -0.39(-3.62%) |
Mar 11, 2010 | 10.86 | 10.96 | 10.72 | 10.78 | 153,588 | -0.17(-1.55%) |
Mar 10, 2010 | 10.85 | 11.00 | 10.82 | 10.95 | 164,122 | +0.07(+0.64%) |
Mar 09, 2010 | 10.90 | 10.99 | 10.41 | 10.88 | 209,233 | -0.07(-0.64%) |
Mar 08, 2010 | 10.83 | 10.99 | 10.70 | 10.95 | 106,034 | +0.17(+1.58%) |
Mar 05, 2010 | 10.64 | 10.83 | 10.55 | 10.78 | 210,257 | +0.16(+1.51%) |
Mar 04, 2010 | 10.53 | 10.75 | 10.45 | 10.62 | 133,106 | +0.14(+1.34%) |
Mar 03, 2010 | 10.55 | 10.68 | 10.22 | 10.48 | 198,792 | -0.02(-0.19%) |
Mar 02, 2010 | 10.15 | 10.57 | 10.05 | 10.50 | 195,871 | +0.34(+3.35%) |
Mar 01, 2010 | 10.18 | 10.41 | 10.12 | 10.16 | 156,835 | +0.05(+0.49%) |
Feb 26, 2010 | 10.15 | 10.27 | 10.02 | 10.11 | 220,090 | +0.00(+0.00%) |
Feb 25, 2010 | 9.860 | 10.17 | 9.860 | 10.11 | 455,629 | +0.12(+1.20%) |
Feb 24, 2010 | 10.03 | 10.13 | 9.960 | 9.990 | 264,428 | -0.04(-0.40%) |
Feb 23, 2010 | 10.01 | 10.05 | 9.820 | 10.03 | 301,650 | +0.01(+0.10%) |
Feb 22, 2010 | 10.01 | 10.10 | 9.800 | 10.02 | 221,657 | +0.07(+0.70%) |
Feb 19, 2010 | 10.00 | 10.11 | 9.720 | 9.950 | 232,146 | -0.04(-0.40%) |
Feb 18, 2010 | 9.820 | 10.11 | 9.800 | 9.990 | 327,569 | +0.13(+1.32%) |
Feb 17, 2010 | 9.850 | 9.940 | 9.590 | 9.860 | 186,216 | +0.05(+0.51%) |
Feb 16, 2010 | 9.580 | 9.895 | 9.500 | 9.810 | 197,197 | +0.15(+1.55%) |
Feb 12, 2010 | 9.490 | 9.660 | 9.660 | 9.660 | 283,300 | +0.07(+0.73%) |
Feb 11, 2010 | 9.460 | 9.730 | 9.460 | 9.590 | 337,135 | +0.07(+0.74%) |
Feb 10, 2010 | 9.350 | 9.690 | 9.190 | 9.520 | 422,099 | +0.18(+1.93%) |
Feb 09, 2010 | 8.970 | 9.350 | 8.910 | 9.340 | 508,749 | +0.48(+5.42%) |
Feb 08, 2010 | 8.400 | 8.920 | 8.291 | 8.860 | 516,853 | +0.43(+5.10%) |
Feb 05, 2010 | 8.310 | 8.450 | 8.200 | 8.430 | 207,361 | +0.16(+1.93%) |
Feb 04, 2010 | 8.000 | 8.440 | 7.950 | 8.270 | 1,248,501 | +0.26(+3.25%) |
Feb 03, 2010 | 7.980 | 8.080 | 7.870 | 8.010 | 240,619 | -0.02(-0.25%) |
Feb 02, 2010 | 7.920 | 8.090 | 7.900 | 8.030 | 251,454 | +0.10(+1.26%) |
Feb 01, 2010 | 8.000 | 8.150 | 7.850 | 7.930 | 298,980 | +0.01(+0.13%) |
Jan 29, 2010 | 8.075 | 8.372 | 7.920 | 7.920 | 870,750 | -0.26(-3.18%) |
Jan 28, 2010 | 8.280 | 8.495 | 7.950 | 8.180 | 308,607 | -0.09(-1.09%) |
Jan 27, 2010 | 8.090 | 8.310 | 8.080 | 8.270 | 107,519 | +0.12(+1.47%) |
Jan 26, 2010 | 8.250 | 8.490 | 8.060 | 8.150 | 226,872 | -0.10(-1.21%) |
Jan 25, 2010 | 8.540 | 8.540 | 8.220 | 8.250 | 147,498 | -0.20(-2.37%) |
Jan 22, 2010 | 8.480 | 8.510 | 8.250 | 8.450 | 351,799 | -0.06(-0.71%) |
Jan 21, 2010 | 8.470 | 8.570 | 8.360 | 8.510 | 215,445 | +0.03(+0.35%) |
Jan 20, 2010 | 8.270 | 8.510 | 8.220 | 8.480 | 183,175 | +0.13(+1.56%) |
Jan 19, 2010 | 8.090 | 8.360 | 8.090 | 8.350 | 181,294 | +0.30(+3.73%) |
Jan 15, 2010 | 8.290 | 8.050 | 8.050 | 8.050 | 199,400 | -0.20(-2.42%) |
Jan 14, 2010 | 7.950 | 8.260 | 7.920 | 8.250 | 238,194 | +0.29(+3.64%) |
Jan 13, 2010 | 7.930 | 8.030 | 7.830 | 7.960 | 139,384 | +0.07(+0.89%) |
Jan 12, 2010 | 8.060 | 8.150 | 7.800 | 7.890 | 149,252 | -0.19(-2.35%) |
Jan 11, 2010 | 8.290 | 8.330 | 8.050 | 8.080 | 98,113 | -0.15(-1.82%) |
Jan 08, 2010 | 8.380 | 8.550 | 8.110 | 8.230 | 367,065 | -0.17(-2.02%) |
Jan 07, 2010 | 8.630 | 8.820 | 8.300 | 8.400 | 580,732 | +0.00(+0.00%) |
Jan 06, 2010 | 8.520 | 8.595 | 8.360 | 8.400 | 117,426 | -0.13(-1.52%) |
Jan 05, 2010 | 8.740 | 8.940 | 8.460 | 8.530 | 134,820 | -0.21(-2.40%) |
Jan 04, 2010 | 8.860 | 8.920 | 8.700 | 8.740 | 149,026 | +0.01(+0.11%) |
Dec 31, 2009 | 8.920 | 8.730 | 8.730 | 8.730 | 106,100 | -0.17(-1.91%) |
Dec 30, 2009 | 8.780 | 8.930 | 8.760 | 8.900 | 184,868 | +0.06(+0.68%) |
Dec 29, 2009 | 8.800 | 8.840 | 8.700 | 8.840 | 119,362 | +0.05(+0.57%) |
Dec 28, 2009 | 8.860 | 8.990 | 8.730 | 8.790 | 55,436 | -0.07(-0.79%) |
Dec 24, 2009 | 8.890 | 8.900 | 8.740 | 8.860 | 37,947 | +0.03(+0.34%) |
Dec 23, 2009 | 8.590 | 8.870 | 8.585 | 8.830 | 191,190 | +0.28(+3.27%) |
Dec 22, 2009 | 8.530 | 8.610 | 8.360 | 8.550 | 137,549 | +0.01(+0.12%) |
Dec 21, 2009 | 8.200 | 8.550 | 8.175 | 8.540 | 143,420 | +0.38(+4.66%) |
Dec 18, 2009 | 8.180 | 8.280 | 8.075 | 8.160 | 352,828 | +0.06(+0.74%) |
Dec 17, 2009 | 8.020 | 8.260 | 8.010 | 8.100 | 319,557 | +0.01(+0.12%) |
Dec 16, 2009 | 8.380 | 8.440 | 7.900 | 8.090 | 1,058,324 | -0.20(-2.41%) |
Dec 15, 2009 | 8.430 | 8.540 | 8.200 | 8.290 | 118,858 | -0.19(-2.24%) |
Dec 14, 2009 | 8.460 | 8.600 | 8.360 | 8.480 | 78,824 | +0.03(+0.36%) |
Dec 11, 2009 | 8.540 | 8.740 | 8.310 | 8.450 | 197,742 | -0.02(-0.24%) |
Dec 10, 2009 | 8.810 | 8.905 | 8.420 | 8.470 | 127,038 | -0.26(-2.98%) |
Dec 09, 2009 | 9.120 | 9.210 | 8.700 | 8.730 | 151,179 | -0.37(-4.07%) |
Dec 08, 2009 | 9.140 | 9.230 | 8.990 | 9.100 | 84,295 | -0.12(-1.30%) |
Dec 07, 2009 | 8.990 | 9.220 | 8.990 | 9.220 | 130,504 | +0.25(+2.79%) |
Dec 04, 2009 | 8.950 | 9.100 | 8.810 | 8.970 | 257,828 | +0.18(+2.05%) |
Dec 03, 2009 | 8.970 | 8.970 | 8.750 | 8.790 | 149,935 | -0.17(-1.90%) |
Dec 02, 2009 | 8.770 | 9.000 | 8.770 | 8.960 | 80,377 | +0.18(+2.05%) |
Dec 01, 2009 | 8.550 | 8.850 | 8.400 | 8.780 | 105,262 | +0.32(+3.78%) |
Nov 30, 2009 | 8.710 | 8.730 | 8.300 | 8.460 | 196,411 | -0.24(-2.76%) |
Nov 27, 2009 | 8.740 | 8.930 | 8.670 | 8.700 | 75,736 | -0.28(-3.12%) |
Nov 25, 2009 | 9.000 | 9.210 | 8.940 | 8.980 | 127,300 | -0.01(-0.11%) |
Nov 24, 2009 | 8.570 | 9.000 | 8.450 | 8.990 | 218,823 | +0.45(+5.27%) |
Nov 23, 2009 | 8.280 | 8.560 | 8.280 | 8.540 | 152,965 | +0.40(+4.91%) |
Nov 20, 2009 | 8.510 | 8.690 | 8.110 | 8.140 | 220,960 | -0.41(-4.80%) |
Nov 19, 2009 | 8.940 | 8.990 | 8.500 | 8.550 | 172,307 | -0.48(-5.32%) |
Nov 18, 2009 | 9.110 | 9.140 | 8.920 | 9.030 | 73,911 | -0.11(-1.20%) |
Nov 17, 2009 | 8.950 | 9.160 | 8.950 | 9.140 | 160,773 | +0.13(+1.44%) |
Nov 16, 2009 | 9.000 | 9.120 | 8.940 | 9.010 | 165,143 | +0.12(+1.35%) |
Nov 13, 2009 | 8.910 | 8.990 | 8.760 | 8.890 | 128,163 | +0.06(+0.68%) |
Nov 12, 2009 | 9.260 | 9.410 | 8.790 | 8.830 | 499,011 | -0.49(-5.26%) |
Nov 11, 2009 | 9.430 | 9.540 | 9.220 | 9.320 | 261,293 | -0.01(-0.11%) |
Nov 10, 2009 | 9.470 | 9.590 | 9.310 | 9.330 | 256,927 | -0.16(-1.69%) |
Nov 09, 2009 | 9.300 | 9.630 | 9.300 | 9.490 | 666,376 | +0.12(+1.28%) |
Nov 06, 2009 | 9.570 | 9.630 | 9.160 | 9.370 | 513,727 | -0.30(-3.10%) |
Nov 05, 2009 | 8.910 | 9.840 | 8.900 | 9.670 | 617,001 | +0.80(+9.02%) |
Nov 04, 2009 | 9.160 | 9.290 | 8.850 | 8.870 | 170,496 | -0.25(-2.74%) |
Nov 03, 2009 | 8.810 | 9.130 | 8.610 | 9.120 | 253,768 | +0.27(+3.05%) |
Nov 02, 2009 | 9.130 | 9.150 | 8.700 | 8.850 | 229,892 | -0.20(-2.21%) |
Oct 30, 2009 | 9.190 | 9.430 | 8.930 | 9.050 | 405,960 | -0.62(-6.41%) |
Oct 29, 2009 | 9.430 | 9.730 | 9.337 | 9.670 | 149,869 | +0.28(+2.98%) |
Oct 28, 2009 | 9.800 | 9.800 | 9.350 | 9.390 | 285,090 | -0.53(-5.34%) |
Oct 27, 2009 | 10.00 | 10.19 | 9.840 | 9.920 | 280,923 | -0.08(-0.80%) |
Oct 26, 2009 | 10.14 | 10.36 | 9.970 | 10.00 | 184,917 | -0.16(-1.57%) |
Oct 23, 2009 | 10.17 | 10.60 | 10.05 | 10.16 | 148,157 | -0.41(-3.88%) |
Oct 22, 2009 | 10.36 | 10.63 | 10.12 | 10.57 | 162,378 | +0.24(+2.32%) |
Oct 21, 2009 | 10.54 | 10.85 | 10.29 | 10.33 | 177,216 | -0.24(-2.27%) |
Oct 20, 2009 | 10.42 | 11.14 | 10.42 | 10.57 | 198,559 | -0.53(-4.77%) |
Oct 19, 2009 | 10.96 | 11.25 | 10.55 | 11.10 | 227,918 | +0.20(+1.83%) |
Oct 16, 2009 | 10.79 | 10.96 | 10.68 | 10.90 | 255,899 | +0.06(+0.55%) |
Oct 15, 2009 | 10.85 | 10.92 | 10.75 | 10.84 | 85,977 | -0.11(-1.00%) |
Oct 14, 2009 | 10.74 | 10.99 | 10.58 | 10.95 | 226,844 | +0.24(+2.24%) |
Oct 13, 2009 | 10.61 | 10.75 | 10.42 | 10.71 | 189,976 | +0.10(+0.94%) |
Oct 12, 2009 | 10.56 | 10.66 | 10.39 | 10.61 | 211,467 | +0.03(+0.28%) |
Oct 09, 2009 | 10.24 | 10.59 | 10.08 | 10.58 | 218,669 | +0.30(+2.92%) |
Oct 08, 2009 | 10.26 | 10.41 | 10.10 | 10.28 | 226,645 | +0.06(+0.59%) |
Oct 07, 2009 | 10.08 | 10.25 | 9.980 | 10.22 | 124,092 | +0.08(+0.79%) |
Oct 06, 2009 | 10.03 | 10.30 | 9.970 | 10.14 | 362,783 | +0.08(+0.80%) |
Oct 05, 2009 | 9.940 | 10.06 | 9.680 | 10.06 | 417,008 | +0.18(+1.82%) |
Oct 02, 2009 | 9.390 | 9.910 | 9.330 | 9.880 | 550,760 | +0.38(+4.00%) |
Oct 01, 2009 | 9.710 | 9.710 | 9.350 | 9.500 | 440,771 | -0.21(-2.16%) |
Sep 30, 2009 | 9.990 | 9.990 | 9.600 | 9.710 | 358,816 | -0.24(-2.41%) |
Sep 29, 2009 | 9.970 | 10.10 | 9.800 | 9.950 | 359,222 | -0.04(-0.40%) |
Sep 28, 2009 | 9.370 | 10.03 | 9.354 | 9.990 | 320,119 | +0.67(+7.19%) |
Sep 25, 2009 | 9.280 | 9.480 | 9.100 | 9.320 | 172,282 | +0.00(+0.00%) |
Sep 24, 2009 | 9.580 | 9.620 | 9.000 | 9.320 | 427,919 | -0.18(-1.89%) |
Sep 23, 2009 | 9.710 | 10.00 | 9.370 | 9.500 | 471,326 | +0.12(+1.28%) |
Sep 22, 2009 | 9.350 | 9.600 | 9.100 | 9.380 | 334,891 | +0.10(+1.08%) |
Sep 21, 2009 | 8.800 | 9.300 | 8.800 | 9.280 | 267,571 | +0.42(+4.74%) |
Sep 18, 2009 | 9.220 | 9.220 | 8.830 | 8.860 | 345,999 | -0.34(-3.70%) |
Sep 17, 2009 | 8.940 | 9.250 | 8.940 | 9.200 | 344,571 | +0.27(+3.02%) |
Sep 16, 2009 | 8.700 | 9.030 | 8.440 | 8.930 | 463,237 | +0.65(+7.85%) |
Sep 15, 2009 | 8.090 | 8.310 | 8.020 | 8.280 | 123,860 | +0.13(+1.60%) |
Sep 14, 2009 | 7.910 | 8.170 | 7.910 | 8.150 | 69,769 | +0.17(+2.13%) |
Sep 11, 2009 | 8.080 | 8.150 | 7.900 | 7.980 | 66,712 | -0.07(-0.87%) |
Sep 10, 2009 | 8.090 | 8.150 | 8.040 | 8.050 | 124,815 | -0.07(-0.86%) |
Sep 09, 2009 | 7.810 | 8.320 | 7.810 | 8.120 | 124,915 | +0.31(+3.97%) |
Sep 08, 2009 | 7.870 | 7.870 | 7.510 | 7.810 | 111,803 | -0.03(-0.38%) |
Sep 04, 2009 | 7.790 | 7.870 | 7.600 | 7.840 | 124,674 | +0.01(+0.13%) |
Sep 03, 2009 | 7.950 | 8.030 | 7.800 | 7.830 | 246,890 | -0.11(-1.39%) |
Sep 02, 2009 | 7.930 | 8.010 | 7.830 | 7.940 | 167,403 | -0.03(-0.38%) |
Sep 01, 2009 | 8.260 | 8.410 | 7.890 | 7.970 | 202,563 | -0.31(-3.74%) |
Aug 31, 2009 | 8.330 | 8.480 | 8.240 | 8.280 | 224,095 | -0.14(-1.66%) |
Aug 28, 2009 | 8.780 | 8.780 | 8.310 | 8.420 | 143,156 | -0.34(-3.88%) |
Aug 27, 2009 | 8.790 | 8.870 | 8.630 | 8.760 | 108,141 | -0.10(-1.13%) |
Aug 26, 2009 | 8.850 | 8.890 | 8.710 | 8.860 | 158,570 | +0.03(+0.34%) |
Aug 25, 2009 | 8.730 | 8.980 | 8.580 | 8.830 | 193,719 | +0.11(+1.26%) |
Aug 24, 2009 | 8.140 | 8.730 | 8.060 | 8.720 | 404,593 | +0.57(+6.99%) |
Aug 21, 2009 | 8.040 | 8.320 | 8.020 | 8.150 | 268,240 | +0.20(+2.52%) |
Aug 20, 2009 | 7.630 | 7.990 | 7.630 | 7.950 | 207,942 | +0.30(+3.92%) |
Aug 19, 2009 | 7.440 | 7.680 | 7.440 | 7.650 | 78,202 | +0.11(+1.46%) |
Aug 18, 2009 | 7.460 | 7.640 | 7.300 | 7.540 | 109,793 | +0.14(+1.89%) |
Aug 17, 2009 | 7.360 | 7.460 | 7.250 | 7.400 | 102,881 | -0.10(-1.33%) |
Aug 14, 2009 | 7.800 | 7.800 | 7.370 | 7.500 | 133,854 | -0.33(-4.21%) |
Aug 13, 2009 | 7.700 | 7.896 | 7.600 | 7.830 | 148,978 | +0.16(+2.09%) |
Aug 12, 2009 | 7.280 | 7.850 | 7.280 | 7.670 | 273,793 | +0.38(+5.21%) |
Aug 11, 2009 | 7.310 | 7.440 | 7.230 | 7.290 | 148,196 | -0.08(-1.09%) |
Aug 10, 2009 | 7.290 | 7.730 | 7.290 | 7.370 | 156,069 | +0.07(+0.96%) |
Aug 07, 2009 | 7.210 | 7.550 | 6.870 | 7.300 | 284,819 | +0.21(+2.96%) |
Aug 06, 2009 | 7.880 | 7.880 | 7.050 | 7.090 | 271,325 | -0.40(-5.34%) |
Aug 05, 2009 | 7.750 | 7.750 | 7.260 | 7.490 | 196,364 | -0.23(-2.98%) |
Aug 04, 2009 | 7.560 | 7.820 | 7.470 | 7.720 | 240,669 | +0.03(+0.39%) |
Aug 03, 2009 | 7.550 | 7.780 | 7.310 | 7.690 | 247,839 | +0.19(+2.53%) |
Jul 31, 2009 | 7.600 | 7.770 | 7.500 | 7.500 | 309,063 | -0.13(-1.70%) |
Jul 30, 2009 | 7.700 | 7.830 | 7.580 | 7.630 | 234,273 | +0.00(+0.00%) |
Jul 29, 2009 | 7.520 | 7.700 | 7.500 | 7.630 | 305,997 | +0.03(+0.39%) |
Jul 28, 2009 | 7.650 | 7.680 | 7.540 | 7.600 | 236,758 | -0.04(-0.52%) |
Jul 27, 2009 | 7.580 | 7.970 | 7.200 | 7.640 | 288,423 | +0.40(+5.52%) |
Jul 24, 2009 | 7.620 | 7.620 | 7.140 | 7.240 | 322,939 | -0.41(-5.36%) |
Jul 23, 2009 | 7.540 | 7.780 | 7.340 | 7.650 | 283,234 | +0.11(+1.46%) |
Jul 22, 2009 | 7.700 | 7.700 | 7.440 | 7.540 | 244,058 | -0.18(-2.33%) |
Jul 21, 2009 | 7.930 | 7.930 | 7.660 | 7.720 | 205,663 | -0.20(-2.53%) |
Jul 20, 2009 | 8.140 | 8.210 | 7.830 | 7.920 | 238,405 | -0.16(-1.98%) |
Jul 17, 2009 | 8.170 | 8.250 | 8.060 | 8.080 | 150,747 | -0.07(-0.86%) |
Jul 16, 2009 | 8.140 | 8.190 | 7.950 | 8.150 | 194,828 | +0.00(+0.00%) |
Jul 15, 2009 | 7.940 | 8.170 | 7.840 | 8.150 | 220,749 | +0.30(+3.82%) |
Jul 14, 2009 | 7.890 | 8.010 | 7.830 | 7.850 | 232,268 | -0.07(-0.88%) |
Jul 13, 2009 | 7.890 | 8.050 | 7.740 | 7.920 | 215,070 | +0.01(+0.13%) |
Jul 10, 2009 | 7.980 | 8.040 | 7.760 | 7.910 | 124,454 | -0.05(-0.63%) |
Jul 09, 2009 | 8.190 | 8.320 | 7.960 | 7.960 | 185,913 | -0.21(-2.57%) |
Jul 08, 2009 | 8.610 | 8.610 | 8.080 | 8.170 | 464,246 | -0.38(-4.44%) |
Jul 07, 2009 | 8.460 | 8.710 | 8.430 | 8.550 | 293,298 | +0.09(+1.06%) |
Jul 06, 2009 | 8.730 | 8.730 | 8.320 | 8.460 | 325,980 | -0.30(-3.42%) |
Jul 02, 2009 | 8.750 | 8.820 | 8.660 | 8.760 | 447,770 | -0.07(-0.79%) |
Jul 01, 2009 | 8.870 | 9.025 | 8.760 | 8.830 | 333,305 | +0.01(+0.11%) |
Jun 30, 2009 | 8.650 | 8.890 | 8.645 | 8.820 | 294,224 | +0.15(+1.73%) |
Jun 29, 2009 | 8.590 | 8.810 | 8.415 | 8.670 | 283,619 | +0.12(+1.40%) |
Jun 26, 2009 | 8.360 | 8.670 | 8.060 | 8.550 | 551,499 | +0.17(+2.03%) |
Jun 25, 2009 | 8.290 | 8.510 | 8.030 | 8.380 | 295,281 | +0.02(+0.24%) |
Jun 24, 2009 | 8.310 | 8.500 | 8.080 | 8.360 | 443,466 | +0.16(+1.95%) |
Jun 23, 2009 | 8.270 | 8.390 | 8.000 | 8.200 | 263,050 | +0.01(+0.12%) |
Jun 22, 2009 | 8.210 | 8.350 | 8.150 | 8.190 | 309,582 | -0.10(-1.21%) |
Jun 19, 2009 | 8.340 | 8.510 | 8.060 | 8.290 | 431,342 | +0.10(+1.22%) |
Jun 18, 2009 | 7.990 | 8.410 | 7.860 | 8.190 | 396,128 | +0.21(+2.63%) |
Jun 17, 2009 | 7.680 | 8.160 | 7.570 | 7.980 | 419,590 | +0.28(+3.64%) |
Jun 16, 2009 | 7.730 | 7.890 | 7.492 | 7.700 | 351,785 | -0.01(-0.13%) |
Jun 15, 2009 | 7.320 | 7.780 | 7.140 | 7.710 | 733,531 | -0.45(-5.51%) |
Jun 12, 2009 | 7.480 | 8.190 | 7.390 | 8.160 | 501,571 | +0.66(+8.80%) |
Jun 11, 2009 | 7.410 | 7.650 | 7.280 | 7.500 | 338,019 | +0.13(+1.76%) |
Jun 10, 2009 | 7.620 | 7.740 | 7.260 | 7.370 | 573,883 | -0.24(-3.15%) |
Jun 09, 2009 | 7.510 | 7.730 | 7.480 | 7.610 | 296,111 | +0.18(+2.42%) |
Jun 08, 2009 | 7.360 | 7.550 | 7.250 | 7.430 | 365,899 | +0.13(+1.78%) |
Jun 05, 2009 | 6.890 | 7.350 | 6.880 | 7.300 | 658,829 | +0.44(+6.41%) |
Jun 04, 2009 | 6.470 | 6.860 | 6.470 | 6.860 | 566,578 | +0.26(+3.94%) |
Jun 03, 2009 | 6.270 | 6.610 | 6.140 | 6.600 | 408,069 | +0.30(+4.76%) |
Jun 02, 2009 | 6.180 | 6.390 | 6.110 | 6.300 | 271,247 | +0.11(+1.78%) |
Jun 01, 2009 | 6.010 | 6.200 | 5.950 | 6.190 | 213,486 | +0.25(+4.21%) |
May 29, 2009 | 5.860 | 5.970 | 5.710 | 5.940 | 276,925 | +0.08(+1.37%) |
May 28, 2009 | 6.090 | 6.140 | 5.790 | 5.860 | 192,418 | -0.17(-2.82%) |
May 27, 2009 | 5.920 | 6.240 | 5.800 | 6.030 | 293,413 | +0.06(+1.01%) |
May 26, 2009 | 5.520 | 5.970 | 5.490 | 5.970 | 300,960 | +0.42(+7.57%) |
May 22, 2009 | 5.790 | 5.900 | 5.540 | 5.550 | 202,919 | -0.22(-3.81%) |
May 21, 2009 | 5.600 | 6.060 | 5.570 | 5.770 | 315,571 | +0.12(+2.12%) |
May 20, 2009 | 6.000 | 6.080 | 5.570 | 5.650 | 551,661 | -0.30(-5.04%) |
May 19, 2009 | 6.460 | 6.590 | 5.850 | 5.950 | 846,143 | -0.41(-6.45%) |
May 18, 2009 | 6.190 | 6.400 | 5.880 | 6.360 | 552,453 | +0.21(+3.41%) |
May 15, 2009 | 6.190 | 6.290 | 6.010 | 6.150 | 230,132 | -0.05(-0.81%) |
May 14, 2009 | 6.430 | 6.450 | 6.180 | 6.200 | 710,036 | -0.08(-1.27%) |
May 13, 2009 | 6.600 | 6.620 | 6.270 | 6.280 | 406,098 | -0.45(-6.69%) |
May 12, 2009 | 7.500 | 7.500 | 6.530 | 6.730 | 411,042 | -0.13(-1.90%) |
May 11, 2009 | 6.870 | 6.940 | 6.780 | 6.860 | 171,998 | -0.12(-1.72%) |
May 08, 2009 | 6.790 | 6.980 | 6.580 | 6.980 | 371,876 | +0.33(+4.96%) |
May 07, 2009 | 7.020 | 7.210 | 6.510 | 6.650 | 407,340 | -0.18(-2.64%) |
May 06, 2009 | 6.610 | 6.900 | 6.460 | 6.830 | 427,428 | +0.27(+4.12%) |
May 05, 2009 | 6.550 | 6.790 | 6.270 | 6.560 | 239,378 | +0.01(+0.15%) |
May 04, 2009 | 6.420 | 6.560 | 6.280 | 6.550 | 293,485 | +0.15(+2.34%) |