Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.771 | 8.771 | 8.613 | 8.751 | 3,462 | +0.00(+0.00%) |
Apr 29, 2010 | 8.929 | 8.929 | 8.613 | 8.751 | 3,884 | -0.19(-2.16%) |
Apr 28, 2010 | 8.929 | 9.368 | 8.929 | 8.944 | 1,820 | -0.02(-0.28%) |
Apr 27, 2010 | 8.899 | 9.373 | 8.889 | 8.968 | 10,268 | +0.08(+0.89%) |
Apr 26, 2010 | 8.978 | 8.988 | 8.889 | 8.889 | 3,973 | -0.08(-0.88%) |
Apr 23, 2010 | 7.645 | 9.042 | 7.625 | 8.968 | 40,763 | -0.13(-1.41%) |
Apr 22, 2010 | 9.097 | 9.294 | 9.097 | 9.097 | 1,890 | -0.19(-2.02%) |
Apr 21, 2010 | 9.413 | 9.413 | 9.255 | 9.284 | 4,313 | -0.17(-1.82%) |
Apr 20, 2010 | 9.393 | 9.630 | 9.393 | 9.456 | 8,988 | -0.42(-4.26%) |
Apr 19, 2010 | 8.929 | 10.11 | 8.929 | 9.877 | 8,503 | +0.01(+0.10%) |
Apr 16, 2010 | 10.12 | 10.12 | 9.581 | 9.867 | 9,748 | +0.52(+5.60%) |
Apr 15, 2010 | 9.324 | 10.06 | 9.324 | 9.344 | 1,920 | -0.01(-0.11%) |
Apr 14, 2010 | 9.511 | 9.511 | 9.016 | 9.353 | 2,061 | -0.14(-1.46%) |
Apr 13, 2010 | 10.12 | 10.12 | 9.423 | 9.492 | 1,417 | -0.25(-2.54%) |
Apr 12, 2010 | 9.423 | 10.35 | 8.555 | 9.739 | 27,457 | +1.13(+13.07%) |
Apr 09, 2010 | 8.435 | 8.889 | 8.435 | 8.613 | 16,750 | +0.14(+1.63%) |
Apr 08, 2010 | 8.642 | 8.642 | 8.415 | 8.474 | 10,539 | +0.06(+0.70%) |
Apr 07, 2010 | 8.395 | 8.415 | 8.395 | 8.415 | 268 | -0.21(-2.41%) |
Apr 06, 2010 | 8.396 | 8.642 | 8.396 | 8.623 | 637 | +0.03(+0.34%) |
Apr 05, 2010 | 8.316 | 8.593 | 8.316 | 8.593 | 9,517 | +0.20(+2.35%) |
Apr 01, 2010 | 8.395 | 8.395 | 8.395 | 8.395 | 607 | +0.00(+0.00%) |
Mar 31, 2010 | 8.395 | 8.395 | 8.395 | 8.395 | 1,214 | +0.00(+0.00%) |
Mar 30, 2010 | 8.316 | 8.395 | 8.257 | 8.395 | 708 | -0.10(-1.16%) |
Mar 29, 2010 | 8.484 | 8.524 | 8.465 | 8.494 | 4,353 | +0.02(+0.23%) |
Mar 26, 2010 | 8.474 | 8.484 | 8.465 | 8.474 | 1,417 | +0.08(+0.94%) |
Mar 25, 2010 | 8.346 | 8.395 | 8.346 | 8.395 | 3,375 | -0.04(-0.47%) |
Mar 24, 2010 | 8.396 | 8.484 | 8.395 | 8.435 | 1,113 | -0.04(-0.47%) |
Mar 23, 2010 | 8.336 | 8.474 | 8.336 | 8.474 | 2,116 | +0.25(+3.00%) |
Mar 22, 2010 | 8.188 | 8.425 | 8.188 | 8.227 | 1,437 | -0.07(-0.83%) |
Mar 19, 2010 | 8.346 | 8.346 | 8.247 | 8.297 | 4,497 | +0.20(+2.50%) |
Mar 18, 2010 | 8.346 | 8.514 | 8.060 | 8.094 | 15,919 | -0.50(-5.80%) |
Mar 17, 2010 | 8.751 | 8.751 | 8.547 | 8.593 | 4,252 | +0.01(+0.12%) |
Mar 16, 2010 | 8.731 | 8.731 | 8.583 | 8.583 | 809 | +0.12(+1.40%) |
Mar 15, 2010 | 8.563 | 8.756 | 8.346 | 8.465 | 2,333 | -0.10(-1.15%) |
Mar 12, 2010 | 8.618 | 8.889 | 8.534 | 8.563 | 6,473 | -0.25(-2.80%) |
Mar 11, 2010 | 8.879 | 8.889 | 8.741 | 8.810 | 1,233 | -0.05(-0.56%) |
Mar 10, 2010 | 8.568 | 8.879 | 8.642 | 8.860 | 24,602 | +0.44(+5.28%) |
Mar 09, 2010 | 8.840 | 8.840 | 8.415 | 8.415 | 541 | -0.34(-3.84%) |
Mar 08, 2010 | 8.751 | 8.809 | 8.286 | 8.751 | 1,301 | -0.07(-0.78%) |
Mar 05, 2010 | 8.386 | 8.820 | 8.386 | 8.820 | 338 | +0.12(+1.36%) |
Mar 04, 2010 | 8.756 | 8.756 | 8.702 | 8.702 | 688 | +0.22(+2.56%) |
Mar 03, 2010 | 8.405 | 8.868 | 8.405 | 8.484 | 2,283 | -0.14(-1.60%) |
Mar 02, 2010 | 8.252 | 8.978 | 8.252 | 8.623 | 48,303 | +0.29(+3.44%) |
Mar 01, 2010 | 8.000 | 8.395 | 8.000 | 8.336 | 9,845 | -0.06(-0.71%) |
Feb 26, 2010 | 8.386 | 8.395 | 8.386 | 8.395 | 1,200 | +0.10(+1.25%) |
Feb 25, 2010 | 8.316 | 8.348 | 8.227 | 8.291 | 2,480 | -0.05(-0.65%) |
Feb 24, 2010 | 8.287 | 8.395 | 8.198 | 8.346 | 7,939 | +0.20(+2.42%) |
Feb 23, 2010 | 8.297 | 8.336 | 7.951 | 8.148 | 2,993 | +0.20(+2.48%) |
Feb 22, 2010 | 8.099 | 8.148 | 7.852 | 7.951 | 32,269 | -0.13(-1.59%) |
Feb 19, 2010 | 8.198 | 8.203 | 7.902 | 8.079 | 18,467 | -0.05(-0.61%) |
Feb 18, 2010 | 8.237 | 8.326 | 8.099 | 8.129 | 7,087 | -0.12(-1.44%) |
Feb 17, 2010 | 8.277 | 8.316 | 8.227 | 8.247 | 1,822 | +0.05(+0.60%) |
Feb 16, 2010 | 8.297 | 8.346 | 8.139 | 8.198 | 15,886 | -0.10(-1.19%) |
Feb 12, 2010 | 7.852 | 8.297 | 8.297 | 8.297 | 24,299 | +0.48(+6.19%) |
Feb 11, 2010 | 7.744 | 7.931 | 7.556 | 7.813 | 7,530 | +0.22(+2.86%) |
Feb 10, 2010 | 8.020 | 8.198 | 7.595 | 7.595 | 9,876 | -0.37(-4.59%) |
Feb 09, 2010 | 8.198 | 8.287 | 7.961 | 7.961 | 696 | -0.14(-1.71%) |
Feb 08, 2010 | 7.902 | 8.277 | 7.902 | 8.099 | 2,165 | -0.15(-1.87%) |
Feb 05, 2010 | 8.030 | 8.253 | 7.852 | 8.253 | 1,673 | +0.23(+2.91%) |
Feb 04, 2010 | 8.020 | 8.297 | 8.020 | 8.020 | 759 | -0.31(-3.69%) |
Feb 03, 2010 | 8.316 | 8.328 | 8.030 | 8.328 | 4,859 | +0.04(+0.49%) |
Feb 02, 2010 | 8.346 | 8.346 | 8.050 | 8.287 | 8,146 | -0.06(-0.71%) |
Feb 01, 2010 | 8.336 | 8.346 | 8.336 | 8.346 | 5,974 | +0.00(+0.00%) |
Jan 29, 2010 | 8.326 | 8.346 | 8.326 | 8.346 | 21,413 | +0.00(+0.00%) |
Jan 28, 2010 | 8.346 | 8.346 | 8.346 | 8.346 | 19,692 | +0.00(+0.00%) |
Jan 27, 2010 | 8.267 | 8.346 | 8.079 | 8.346 | 2,784 | +0.02(+0.18%) |
Jan 26, 2010 | 8.346 | 8.346 | 7.971 | 8.331 | 14,377 | +0.08(+1.01%) |
Jan 25, 2010 | 8.395 | 8.395 | 8.247 | 8.247 | 76,340 | -0.12(-1.41%) |
Jan 22, 2010 | 8.050 | 8.365 | 8.010 | 8.365 | 20,344 | +0.16(+1.95%) |
Jan 21, 2010 | 8.133 | 8.205 | 8.050 | 8.205 | 6,414 | +0.00(+0.00%) |
Jan 20, 2010 | 8.010 | 8.205 | 8.000 | 8.205 | 1,290 | +0.05(+0.58%) |
Jan 19, 2010 | 8.010 | 8.227 | 8.010 | 8.158 | 10,265 | +0.16(+1.98%) |
Jan 15, 2010 | 8.119 | 8.000 | 8.000 | 8.000 | 2,429 | +0.00(+0.00%) |
Jan 14, 2010 | 8.000 | 8.000 | 8.000 | 8.000 | 4,313 | -0.12(-1.46%) |
Jan 13, 2010 | 8.000 | 8.119 | 8.000 | 8.119 | 2,488 | -0.01(-0.12%) |
Jan 12, 2010 | 7.744 | 8.129 | 7.674 | 8.129 | 9,590 | +0.44(+5.78%) |
Jan 11, 2010 | 7.882 | 7.882 | 7.447 | 7.684 | 36,857 | -0.17(-2.14%) |
Jan 08, 2010 | 8.050 | 8.050 | 7.852 | 7.852 | 12,351 | -0.20(-2.45%) |
Jan 07, 2010 | 7.921 | 8.050 | 7.902 | 8.050 | 4,945 | -0.07(-0.85%) |
Jan 06, 2010 | 8.060 | 8.119 | 7.921 | 8.119 | 18,323 | +0.06(+0.74%) |
Jan 05, 2010 | 8.069 | 8.069 | 7.911 | 8.060 | 7,001 | -0.01(-0.12%) |
Jan 04, 2010 | 7.946 | 8.069 | 7.912 | 8.069 | 578 | +0.00(+0.01%) |
Dec 31, 2009 | 7.902 | 8.068 | 8.068 | 8.068 | 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 | 7.911 | 8.041 | 7.902 | 8.041 | 10,204 | -0.03(-0.35%) |
Dec 28, 2009 | 7.902 | 8.069 | 7.902 | 8.069 | 2,518 | +0.17(+2.13%) |
Dec 24, 2009 | 7.902 | 7.902 | 7.902 | 7.902 | 3,194 | +0.00(+0.00%) |
Dec 23, 2009 | 7.951 | 7.951 | 7.902 | 7.902 | 9,795 | -0.15(-1.84%) |
Dec 22, 2009 | 8.000 | 8.050 | 7.951 | 8.050 | 1,225 | +0.10(+1.24%) |
Dec 21, 2009 | 7.852 | 7.952 | 7.783 | 7.951 | 8,088 | +0.05(+0.62%) |
Dec 18, 2009 | 7.902 | 8.068 | 7.764 | 7.902 | 28,381 | +0.00(+0.00%) |
Dec 17, 2009 | 7.902 | 7.961 | 7.902 | 7.902 | 22,668 | -0.01(-0.12%) |
Dec 16, 2009 | 7.892 | 7.911 | 7.842 | 7.911 | 14,405 | +0.16(+2.10%) |
Dec 15, 2009 | 7.902 | 7.939 | 7.714 | 7.748 | 14,842 | -0.15(-1.94%) |
Dec 14, 2009 | 7.418 | 7.941 | 7.418 | 7.902 | 9,498 | +0.15(+1.91%) |
Dec 11, 2009 | 7.694 | 7.753 | 7.536 | 7.753 | 22,467 | +0.06(+0.77%) |
Dec 10, 2009 | 7.319 | 7.694 | 7.121 | 7.694 | 46,521 | +0.19(+2.50%) |
Dec 09, 2009 | 7.704 | 7.704 | 7.052 | 7.506 | 8,742 | +0.05(+0.66%) |
Dec 08, 2009 | 7.719 | 7.719 | 7.457 | 7.457 | 708 | +0.14(+1.89%) |
Dec 07, 2009 | 7.260 | 7.684 | 7.259 | 7.319 | 14,752 | +0.26(+3.64%) |
Dec 04, 2009 | 7.111 | 7.111 | 7.003 | 7.062 | 463 | -0.09(-1.24%) |
Dec 03, 2009 | 6.963 | 7.260 | 6.963 | 7.151 | 6,959 | +0.24(+3.43%) |
Dec 02, 2009 | 6.914 | 7.023 | 6.884 | 6.914 | 4,556 | +0.15(+2.19%) |
Dec 01, 2009 | 6.613 | 6.914 | 6.613 | 6.766 | 4,689 | +0.13(+1.93%) |
Nov 30, 2009 | 6.914 | 6.914 | 6.601 | 6.637 | 1,618 | -0.47(-6.67%) |
Nov 27, 2009 | 6.627 | 7.111 | 6.627 | 7.111 | 1,915 | +0.01(+0.12%) |
Nov 25, 2009 | 7.151 | 7.151 | 6.953 | 7.103 | 621 | -0.05(-0.68%) |
Nov 24, 2009 | 7.141 | 7.151 | 6.934 | 7.151 | 1,316 | +0.17(+2.40%) |
Nov 23, 2009 | 7.072 | 7.072 | 6.924 | 6.983 | 2,029 | +0.17(+2.46%) |
Nov 20, 2009 | 7.111 | 7.111 | 6.580 | 6.815 | 4,049 | -0.17(-2.40%) |
Nov 19, 2009 | 6.993 | 6.993 | 6.973 | 6.983 | 1,640 | -0.09(-1.26%) |
Nov 18, 2009 | 7.082 | 7.240 | 7.072 | 7.072 | 1,518 | -0.04(-0.56%) |
Nov 17, 2009 | 6.934 | 7.288 | 6.934 | 7.111 | 2,009 | -0.30(-4.00%) |
Nov 16, 2009 | 7.457 | 7.457 | 7.062 | 7.408 | 5,121 | +0.18(+2.46%) |
Nov 13, 2009 | 6.981 | 7.309 | 6.944 | 7.230 | 1,518 | -0.14(-1.88%) |
Nov 12, 2009 | 6.904 | 7.368 | 6.820 | 7.368 | 11,045 | +0.44(+6.42%) |
Nov 11, 2009 | 6.880 | 7.279 | 6.880 | 6.924 | 1,169 | +0.01(+0.14%) |
Nov 10, 2009 | 6.934 | 6.934 | 6.914 | 6.914 | 2,484 | -0.35(-4.83%) |
Nov 09, 2009 | 6.973 | 7.264 | 6.944 | 7.264 | 2,783 | +0.11(+1.59%) |
Nov 06, 2009 | 7.190 | 7.250 | 6.914 | 7.151 | 9,606 | +0.22(+3.13%) |
Nov 05, 2009 | 6.973 | 7.230 | 6.716 | 6.934 | 15,639 | +0.29(+4.31%) |
Nov 04, 2009 | 7.013 | 7.013 | 6.647 | 6.647 | 22,071 | -0.54(-7.55%) |
Nov 03, 2009 | 7.210 | 7.210 | 6.539 | 7.190 | 38,480 | -0.07(-0.91%) |
Nov 02, 2009 | 7.467 | 7.585 | 7.210 | 7.256 | 4,464 | -0.01(-0.18%) |
Oct 30, 2009 | 7.813 | 7.813 | 7.230 | 7.269 | 3,983 | -0.68(-8.55%) |
Oct 28, 2009 | 7.949 | 7.949 | 7.949 | 7.949 | 0 | +0.14(+1.79%) |
Oct 27, 2009 | 7.793 | 8.060 | 7.763 | 7.810 | 5,568 | +0.04(+0.47%) |
Oct 26, 2009 | 8.168 | 8.613 | 7.773 | 7.773 | 13,923 | -0.40(-4.84%) |
Oct 23, 2009 | 8.613 | 8.741 | 8.148 | 8.168 | 13,443 | -0.07(-0.84%) |
Oct 22, 2009 | 8.425 | 8.494 | 7.902 | 8.237 | 23,549 | -0.15(-1.77%) |
Oct 21, 2009 | 8.386 | 8.386 | 8.386 | 8.386 | 389 | -0.01(-0.12%) |
Oct 20, 2009 | 8.395 | 8.632 | 8.395 | 8.395 | 1,093 | +0.10(+1.19%) |
Oct 19, 2009 | 8.395 | 8.395 | 8.297 | 8.297 | 7,115 | +0.00(+0.06%) |
Oct 15, 2009 | 8.494 | 8.292 | 8.292 | 8.292 | 7,795 | -0.21(-2.50%) |
Oct 14, 2009 | 8.237 | 8.790 | 7.961 | 8.504 | 25,934 | +0.30(+3.61%) |
Oct 13, 2009 | 8.105 | 8.376 | 8.036 | 8.208 | 11,292 | +0.48(+6.27%) |
Oct 12, 2009 | 7.665 | 8.139 | 7.665 | 7.724 | 4,121 | +0.07(+0.90%) |
Oct 09, 2009 | 7.655 | 7.674 | 7.655 | 7.655 | 799 | -0.20(-2.51%) |
Oct 08, 2009 | 7.842 | 7.852 | 7.842 | 7.852 | 202 | -0.03(-0.44%) |
Oct 07, 2009 | 7.546 | 7.961 | 7.516 | 7.887 | 19,212 | +0.16(+2.11%) |
Oct 06, 2009 | 7.556 | 7.753 | 7.506 | 7.724 | 14,967 | -0.03(-0.38%) |
Oct 05, 2009 | 7.724 | 7.823 | 7.724 | 7.753 | 4,618 | +0.03(+0.38%) |
Oct 02, 2009 | 7.437 | 7.882 | 7.437 | 7.724 | 3,529 | -0.06(-0.82%) |
Oct 01, 2009 | 7.783 | 7.803 | 7.783 | 7.788 | 1,679 | -0.06(-0.82%) |
Sep 30, 2009 | 7.566 | 7.951 | 7.566 | 7.852 | 13,718 | +0.05(+0.63%) |
Sep 29, 2009 | 7.823 | 7.902 | 7.793 | 7.803 | 19,258 | -0.10(-1.25%) |
Sep 28, 2009 | 8.000 | 8.000 | 7.724 | 7.901 | 6,034 | -0.19(-2.32%) |
Sep 25, 2009 | 8.060 | 8.148 | 7.783 | 8.089 | 18,043 | +0.13(+1.64%) |
Sep 24, 2009 | 7.931 | 8.079 | 7.694 | 7.959 | 5,890 | +0.03(+0.35%) |
Sep 23, 2009 | 8.010 | 8.287 | 7.931 | 7.931 | 1,123 | -0.12(-1.47%) |
Sep 22, 2009 | 8.148 | 8.198 | 8.050 | 8.050 | 9,795 | -0.14(-1.69%) |
Sep 21, 2009 | 8.198 | 8.198 | 7.921 | 8.188 | 11,011 | +0.29(+3.62%) |
Sep 18, 2009 | 8.178 | 8.178 | 7.902 | 7.902 | 9,280 | -0.29(-3.49%) |
Sep 17, 2009 | 8.050 | 8.287 | 8.050 | 8.187 | 15,148 | +0.29(+3.61%) |
Sep 16, 2009 | 8.093 | 8.093 | 7.902 | 7.902 | 3,187 | +0.00(+0.00%) |
Sep 15, 2009 | 7.976 | 8.129 | 7.902 | 7.902 | 21,755 | -0.05(-0.62%) |
Sep 14, 2009 | 7.892 | 8.099 | 7.775 | 7.951 | 9,750 | +0.05(+0.62%) |
Sep 11, 2009 | 8.060 | 8.079 | 7.888 | 7.902 | 2,776 | -0.16(-1.95%) |
Sep 10, 2009 | 7.852 | 8.089 | 7.823 | 8.058 | 9,242 | +0.27(+3.41%) |
Sep 09, 2009 | 8.148 | 8.302 | 7.744 | 7.793 | 38,067 | -0.85(-9.83%) |
Sep 08, 2009 | 9.047 | 9.047 | 8.395 | 8.642 | 4,008 | +0.25(+2.94%) |
Sep 04, 2009 | 8.435 | 8.435 | 8.395 | 8.395 | 1,832 | +0.00(+0.00%) |
Sep 03, 2009 | 8.395 | 8.395 | 8.395 | 8.395 | 1,012 | +0.05(+0.59%) |
Sep 02, 2009 | 8.405 | 8.405 | 8.346 | 8.346 | 1,113 | -0.05(-0.59%) |
Sep 01, 2009 | 7.694 | 8.405 | 8.395 | 8.395 | 3,239 | -0.25(-2.86%) |
Aug 31, 2009 | 7.694 | 8.642 | 7.694 | 8.642 | 2,308 | +0.00(+0.00%) |
Aug 28, 2009 | 8.679 | 8.679 | 8.618 | 8.642 | 521 | -0.25(-2.78%) |
Aug 27, 2009 | 8.694 | 8.889 | 8.692 | 8.889 | 2,186 | +0.08(+0.90%) |
Aug 26, 2009 | 8.781 | 8.810 | 8.672 | 8.810 | 3,881 | -0.04(-0.45%) |
Aug 25, 2009 | 8.879 | 8.889 | 8.800 | 8.850 | 2,758 | -0.04(-0.44%) |
Aug 24, 2009 | 8.988 | 8.988 | 8.731 | 8.889 | 6,081 | +0.05(+0.56%) |
Aug 21, 2009 | 8.781 | 9.057 | 8.642 | 8.840 | 1,180 | +0.40(+4.74%) |
Aug 20, 2009 | 8.346 | 8.573 | 8.178 | 8.440 | 6,803 | +0.09(+1.12%) |
Aug 19, 2009 | 8.297 | 8.543 | 8.247 | 8.346 | 3,822 | +0.05(+0.60%) |
Aug 18, 2009 | 8.297 | 8.346 | 8.297 | 8.297 | 13,465 | +0.16(+1.94%) |
Aug 17, 2009 | 8.356 | 8.356 | 7.981 | 8.139 | 551 | -0.40(-4.70%) |
Aug 14, 2009 | 8.326 | 8.573 | 8.099 | 8.540 | 4,447 | +0.05(+0.53%) |
Aug 13, 2009 | 8.148 | 8.494 | 8.148 | 8.494 | 18,774 | +0.69(+8.86%) |
Aug 12, 2009 | 7.758 | 7.803 | 7.758 | 7.803 | 227 | -0.49(-5.95%) |
Aug 11, 2009 | 8.208 | 8.307 | 7.546 | 8.297 | 6,856 | +0.63(+8.25%) |
Aug 10, 2009 | 8.218 | 8.218 | 7.633 | 7.665 | 1,650 | -0.54(-6.62%) |
Aug 07, 2009 | 7.753 | 8.208 | 7.566 | 8.208 | 5,771 | +0.65(+8.63%) |
Aug 06, 2009 | 7.674 | 7.744 | 7.408 | 7.556 | 2,799 | +0.00(+0.00%) |
Aug 05, 2009 | 7.566 | 7.586 | 7.546 | 7.556 | 4,454 | -0.15(-1.92%) |
Aug 04, 2009 | 7.605 | 7.803 | 7.605 | 7.704 | 5,976 | +0.13(+1.76%) |
Aug 03, 2009 | 7.704 | 7.803 | 7.556 | 7.571 | 7,755 | +0.06(+0.86%) |
Jul 31, 2009 | 7.615 | 7.615 | 7.506 | 7.506 | 2,402 | +0.00(+0.00%) |
Jul 30, 2009 | 7.477 | 7.506 | 7.358 | 7.506 | 6,117 | -0.05(-0.65%) |
Jul 29, 2009 | 7.398 | 7.783 | 7.388 | 7.556 | 7,795 | +0.00(+0.00%) |
Jul 28, 2009 | 7.803 | 7.803 | 7.161 | 7.556 | 11,013 | -0.32(-4.02%) |
Jul 27, 2009 | 7.872 | 7.872 | 7.793 | 7.872 | 2,160 | +0.08(+1.01%) |
Jul 24, 2009 | 7.902 | 7.902 | 7.793 | 7.793 | 4,090 | -0.10(-1.25%) |
Jul 23, 2009 | 7.902 | 7.911 | 7.763 | 7.892 | 13,834 | -0.02(-0.25%) |
Jul 22, 2009 | 7.892 | 8.000 | 7.753 | 7.911 | 6,716 | +0.18(+2.30%) |
Jul 21, 2009 | 7.892 | 7.902 | 7.715 | 7.734 | 6,506 | -0.10(-1.26%) |
Jul 20, 2009 | 8.099 | 8.099 | 7.823 | 7.833 | 4,416 | -0.27(-3.29%) |
Jul 17, 2009 | 8.000 | 8.129 | 7.803 | 8.099 | 13,388 | -0.01(-0.12%) |
Jul 16, 2009 | 8.139 | 8.148 | 8.074 | 8.109 | 14,583 | -0.09(-1.08%) |
Jul 15, 2009 | 7.902 | 8.583 | 7.892 | 8.198 | 23,694 | +0.40(+5.06%) |
Jul 13, 2009 | 7.714 | 7.803 | 7.803 | 7.803 | 12,756 | +0.24(+3.13%) |
Jul 10, 2009 | 7.734 | 7.852 | 7.566 | 7.566 | 3,138 | -0.17(-2.17%) |
Jul 09, 2009 | 7.615 | 7.902 | 7.605 | 7.734 | 11,250 | +0.11(+1.42%) |
Jul 08, 2009 | 7.487 | 8.227 | 7.477 | 7.625 | 1,704 | -0.62(-7.54%) |
Jul 07, 2009 | 8.030 | 8.247 | 8.030 | 8.247 | 4,250 | +0.00(+0.00%) |
Jul 06, 2009 | 8.321 | 8.321 | 8.247 | 8.247 | 3,236 | +0.00(+0.00%) |
Jul 02, 2009 | 8.277 | 8.277 | 8.119 | 8.247 | 506 | -0.19(-2.22%) |
Jul 01, 2009 | 8.316 | 8.623 | 8.148 | 8.435 | 11,361 | +0.36(+4.40%) |
Jun 30, 2009 | 8.287 | 8.316 | 8.079 | 8.079 | 8,000 | +0.06(+0.80%) |
Jun 29, 2009 | 7.892 | 8.015 | 7.892 | 8.015 | 2,810 | +0.42(+5.49%) |
Jun 26, 2009 | 7.858 | 7.858 | 7.467 | 7.598 | 967 | -0.29(-3.72%) |
Jun 25, 2009 | 7.428 | 7.902 | 7.378 | 7.892 | 5,448 | +0.53(+7.25%) |
Jun 24, 2009 | 7.319 | 7.536 | 7.319 | 7.358 | 1,852 | +0.13(+1.78%) |
Jun 23, 2009 | 7.655 | 7.872 | 7.092 | 7.230 | 3,781 | -0.66(-8.39%) |
Jun 22, 2009 | 7.628 | 7.892 | 7.628 | 7.892 | 931 | +0.28(+3.63%) |
Jun 19, 2009 | 7.902 | 7.902 | 7.615 | 7.615 | 3,518 | -0.02(-0.26%) |
Jun 18, 2009 | 7.842 | 7.862 | 7.635 | 7.635 | 506 | -0.27(-3.37%) |
Jun 17, 2009 | 7.941 | 8.010 | 7.615 | 7.902 | 4,179 | -0.15(-1.84%) |
Jun 16, 2009 | 7.882 | 8.227 | 7.753 | 8.050 | 9,132 | +0.43(+5.71%) |
Jun 15, 2009 | 7.674 | 7.734 | 7.418 | 7.615 | 3,620 | +0.54(+7.68%) |
Jun 12, 2009 | 7.862 | 7.862 | 7.072 | 7.072 | 13,711 | -0.77(-9.85%) |
Jun 11, 2009 | 7.902 | 7.902 | 7.674 | 7.844 | 5,973 | +0.09(+1.17%) |
Jun 10, 2009 | 8.000 | 8.188 | 7.753 | 7.753 | 6,431 | -0.25(-3.09%) |
Jun 09, 2009 | 8.000 | 8.265 | 7.813 | 8.000 | 32,909 | -0.38(-4.48%) |
Jun 08, 2009 | 7.997 | 8.376 | 7.787 | 8.376 | 6,407 | +0.42(+5.34%) |
Jun 05, 2009 | 7.862 | 8.158 | 7.852 | 7.951 | 4,587 | +0.07(+0.88%) |
Jun 04, 2009 | 7.882 | 7.882 | 7.882 | 7.882 | 101 | +0.03(+0.38%) |
Jun 03, 2009 | 7.803 | 7.956 | 7.803 | 7.852 | 3,411 | -0.05(-0.63%) |
Jun 02, 2009 | 7.892 | 7.902 | 7.892 | 7.902 | 3,239 | +0.10(+1.27%) |
Jun 01, 2009 | 7.783 | 8.099 | 7.763 | 7.803 | 6,718 | -0.30(-3.66%) |
May 29, 2009 | 8.089 | 8.099 | 7.763 | 8.099 | 1,860 | +0.12(+1.49%) |
May 28, 2009 | 8.099 | 8.099 | 7.753 | 7.980 | 506 | -0.10(-1.22%) |
May 27, 2009 | 8.178 | 8.178 | 7.753 | 8.079 | 506 | -0.10(-1.21%) |
May 26, 2009 | 7.892 | 8.178 | 7.773 | 8.178 | 3,773 | +0.21(+2.65%) |
May 22, 2009 | 7.516 | 8.000 | 7.477 | 7.967 | 6,932 | +0.42(+5.60%) |
May 21, 2009 | 7.704 | 7.704 | 7.467 | 7.544 | 3,914 | -0.16(-2.08%) |
May 20, 2009 | 7.694 | 7.704 | 7.506 | 7.704 | 8,798 | -0.08(-1.02%) |
May 19, 2009 | 7.013 | 7.990 | 7.013 | 7.783 | 9,195 | -0.09(-1.15%) |
May 18, 2009 | 7.477 | 7.882 | 7.228 | 7.874 | 9,429 | +0.27(+3.53%) |
May 15, 2009 | 8.089 | 8.188 | 7.220 | 7.605 | 18,063 | -0.49(-6.10%) |
May 14, 2009 | 7.655 | 8.198 | 7.655 | 8.099 | 8,629 | +0.33(+4.19%) |
May 13, 2009 | 7.437 | 8.282 | 7.023 | 7.773 | 33,388 | +0.01(+0.13%) |
May 12, 2009 | 8.287 | 8.623 | 7.714 | 7.763 | 3,774 | -0.51(-6.21%) |
May 11, 2009 | 8.267 | 8.277 | 7.724 | 8.277 | 708 | -0.02(-0.24%) |
May 08, 2009 | 7.990 | 8.376 | 7.437 | 8.297 | 10,050 | +0.14(+1.76%) |
May 07, 2009 | 8.534 | 8.544 | 8.148 | 8.153 | 7,007 | +0.07(+0.92%) |
May 06, 2009 | 7.981 | 8.573 | 7.981 | 8.079 | 16,008 | +0.17(+2.12%) |
May 05, 2009 | 7.753 | 7.951 | 7.437 | 7.911 | 6,598 | -0.04(-0.45%) |
May 04, 2009 | 7.630 | 8.158 | 7.615 | 7.948 | 12,904 | +0.29(+3.83%) |