Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 7.625 | 7.821 | 7.508 | 7.625 | 1,204,371 | -0.20(-2.60%) |
May 27, 2010 | 7.382 | 7.829 | 7.304 | 7.829 | 1,489,188 | +0.68(+9.53%) |
May 26, 2010 | 7.147 | 7.281 | 6.952 | 7.147 | 1,572 | +0.35(+5.18%) |
May 25, 2010 | 6.545 | 6.811 | 6.459 | 6.795 | 953,346 | +0.05(+0.81%) |
May 24, 2010 | 6.999 | 7.053 | 6.733 | 6.740 | 1,278,662 | -0.32(-4.55%) |
May 21, 2010 | 6.734 | 7.178 | 6.476 | 7.061 | 1,858,580 | +0.16(+2.26%) |
May 20, 2010 | 6.874 | 7.054 | 6.820 | 6.905 | 1,208,166 | -0.37(-5.14%) |
May 19, 2010 | 7.553 | 7.639 | 7.163 | 7.280 | 1,075,241 | -0.35(-4.60%) |
May 18, 2010 | 7.764 | 7.888 | 7.498 | 7.631 | 1,596,699 | +0.05(+0.62%) |
May 17, 2010 | 7.881 | 7.974 | 7.477 | 7.584 | 1,253,065 | -0.24(-3.09%) |
May 14, 2010 | 7.826 | 7.826 | 7.592 | 7.826 | 1,062,087 | -0.06(-0.79%) |
May 13, 2010 | 7.795 | 7.982 | 7.662 | 7.888 | 886,527 | +0.09(+1.20%) |
May 12, 2010 | 7.787 | 8.099 | 7.748 | 7.795 | 1,265,497 | +0.06(+0.81%) |
May 11, 2010 | 7.826 | 8.005 | 7.686 | 7.732 | 1,294,317 | +0.11(+1.43%) |
May 10, 2010 | 7.483 | 7.623 | 7.444 | 7.623 | 898,486 | +0.50(+7.01%) |
May 07, 2010 | 7.327 | 7.483 | 6.952 | 7.124 | 2,086,739 | -0.23(-3.18%) |
May 06, 2010 | 7.654 | 7.771 | 6.858 | 7.358 | 1,995,896 | -0.08(-1.05%) |
May 05, 2010 | 7.623 | 7.795 | 7.420 | 7.436 | 1,748,124 | -0.27(-3.54%) |
May 04, 2010 | 7.896 | 8.193 | 7.569 | 7.709 | 2,818,887 | -0.09(-1.20%) |
May 03, 2010 | 7.569 | 7.896 | 7.163 | 7.803 | 2,259,840 | +0.41(+5.60%) |
Apr 30, 2010 | 7.420 | 7.693 | 7.256 | 7.389 | 2,225,701 | -0.54(-6.79%) |
Apr 29, 2010 | 8.091 | 8.146 | 7.623 | 7.927 | 1,537,266 | -0.12(-1.45%) |
Apr 28, 2010 | 8.169 | 8.177 | 7.912 | 8.044 | 763,687 | +0.00(+0.00%) |
Apr 27, 2010 | 8.021 | 8.208 | 7.857 | 8.044 | 1,069,153 | -0.06(-0.77%) |
Apr 26, 2010 | 8.739 | 8.770 | 8.107 | 8.107 | 1,617,957 | -0.64(-7.31%) |
Apr 23, 2010 | 8.520 | 8.801 | 8.161 | 8.747 | 1,244,807 | +0.30(+3.51%) |
Apr 22, 2010 | 8.497 | 8.614 | 8.349 | 8.450 | 1,177,496 | -0.24(-2.78%) |
Apr 21, 2010 | 8.879 | 8.879 | 8.544 | 8.692 | 839,247 | -0.15(-1.68%) |
Apr 20, 2010 | 8.762 | 8.973 | 8.747 | 8.840 | 683,127 | +0.20(+2.35%) |
Apr 19, 2010 | 8.544 | 8.809 | 8.388 | 8.637 | 1,078,842 | -0.04(-0.45%) |
Apr 16, 2010 | 8.981 | 9.004 | 8.536 | 8.676 | 2,312,612 | -0.38(-4.22%) |
Apr 15, 2010 | 8.614 | 9.363 | 8.739 | 9.059 | 2,701,839 | +0.44(+5.16%) |
Apr 14, 2010 | 8.458 | 8.665 | 8.318 | 8.614 | 1,198,942 | +0.20(+2.41%) |
Apr 13, 2010 | 8.380 | 8.489 | 8.310 | 8.411 | 1,169,412 | +0.01(+0.09%) |
Apr 12, 2010 | 8.286 | 8.403 | 8.091 | 8.403 | 1,267,552 | +0.16(+1.99%) |
Apr 09, 2010 | 8.146 | 8.286 | 7.927 | 8.240 | 1,216,675 | +0.17(+2.13%) |
Apr 08, 2010 | 7.334 | 8.107 | 7.319 | 8.068 | 2,456,236 | +0.69(+9.42%) |
Apr 07, 2010 | 7.288 | 7.420 | 7.249 | 7.373 | 1,096,044 | +0.10(+1.39%) |
Apr 06, 2010 | 7.163 | 7.288 | 7.108 | 7.272 | 510,021 | +0.07(+0.98%) |
Apr 05, 2010 | 6.827 | 7.210 | 6.757 | 7.202 | 995,339 | +0.44(+6.46%) |
Apr 01, 2010 | 6.663 | 6.765 | 6.765 | 6.765 | 812,936 | +0.21(+3.21%) |
Mar 31, 2010 | 6.656 | 6.851 | 6.546 | 6.554 | 1,081,338 | -0.12(-1.75%) |
Mar 30, 2010 | 6.765 | 6.765 | 6.554 | 6.671 | 585,036 | -0.08(-1.16%) |
Mar 29, 2010 | 6.554 | 6.858 | 6.531 | 6.749 | 661,365 | +0.27(+4.09%) |
Mar 26, 2010 | 6.609 | 6.695 | 6.429 | 6.484 | 892,260 | -0.12(-1.77%) |
Mar 25, 2010 | 6.999 | 7.038 | 6.601 | 6.601 | 1,129,891 | -0.31(-4.51%) |
Mar 24, 2010 | 7.015 | 7.124 | 6.897 | 6.913 | 573,765 | -0.21(-2.96%) |
Mar 23, 2010 | 7.022 | 7.132 | 6.960 | 7.124 | 566,377 | +0.15(+2.13%) |
Mar 22, 2010 | 6.749 | 7.007 | 6.695 | 6.976 | 901,730 | +0.16(+2.29%) |
Mar 19, 2010 | 6.897 | 6.929 | 6.710 | 6.819 | 1,226,636 | -0.07(-1.02%) |
Mar 18, 2010 | 7.147 | 7.201 | 6.835 | 6.890 | 755,490 | -0.26(-3.60%) |
Mar 17, 2010 | 7.155 | 7.202 | 6.991 | 7.147 | 642,712 | +0.05(+0.66%) |
Mar 16, 2010 | 7.217 | 7.311 | 7.093 | 7.100 | 591,658 | -0.05(-0.76%) |
Mar 15, 2010 | 7.112 | 7.178 | 7.085 | 7.155 | 557,632 | -0.27(-3.58%) |
Mar 12, 2010 | 7.366 | 7.475 | 7.311 | 7.420 | 601,586 | +0.14(+1.93%) |
Mar 11, 2010 | 7.366 | 7.412 | 7.171 | 7.280 | 688,811 | -0.13(-1.79%) |
Mar 10, 2010 | 7.280 | 7.412 | 7.225 | 7.412 | 560,663 | +0.13(+1.82%) |
Mar 09, 2010 | 7.218 | 7.389 | 7.202 | 7.280 | 382,890 | -0.02(-0.21%) |
Mar 08, 2010 | 7.132 | 7.342 | 7.085 | 7.295 | 612,631 | +0.18(+2.51%) |
Mar 05, 2010 | 7.101 | 7.162 | 7.023 | 7.116 | 660,166 | +0.08(+1.10%) |
Mar 04, 2010 | 7.311 | 7.365 | 7.039 | 7.039 | 838,215 | -0.25(-3.42%) |
Mar 03, 2010 | 7.140 | 7.373 | 7.140 | 7.288 | 1,240,340 | +0.19(+2.63%) |
Mar 02, 2010 | 6.953 | 7.148 | 6.914 | 7.101 | 1,620,177 | +0.19(+2.82%) |
Mar 01, 2010 | 6.821 | 6.984 | 6.821 | 6.906 | 1,054,561 | +0.05(+0.79%) |
Feb 26, 2010 | 6.945 | 6.976 | 6.580 | 6.852 | 2,028,632 | -0.16(-2.33%) |
Feb 25, 2010 | 6.588 | 7.124 | 6.339 | 7.015 | 2,210,712 | +0.10(+1.46%) |
Feb 24, 2010 | 6.992 | 7.101 | 6.774 | 6.914 | 1,660,612 | -0.07(-1.00%) |
Feb 23, 2010 | 7.225 | 7.256 | 6.969 | 6.984 | 662,405 | -0.29(-3.96%) |
Feb 22, 2010 | 7.295 | 7.412 | 7.163 | 7.272 | 659,316 | -0.03(-0.43%) |
Feb 19, 2010 | 7.319 | 7.358 | 7.148 | 7.303 | 653,323 | +0.02(+0.21%) |
Feb 18, 2010 | 7.334 | 7.358 | 7.163 | 7.288 | 784,109 | -0.08(-1.06%) |
Feb 17, 2010 | 7.428 | 7.428 | 7.256 | 7.365 | 424,997 | +0.03(+0.42%) |
Feb 16, 2010 | 7.303 | 7.373 | 7.202 | 7.334 | 766,792 | +0.19(+2.72%) |
Feb 12, 2010 | 6.836 | 7.140 | 7.140 | 7.140 | 1,264,534 | +0.11(+1.55%) |
Feb 11, 2010 | 6.689 | 7.039 | 6.619 | 7.031 | 671,527 | +0.30(+4.51%) |
Feb 10, 2010 | 6.720 | 6.774 | 6.486 | 6.728 | 581,463 | +0.05(+0.70%) |
Feb 09, 2010 | 6.766 | 6.821 | 6.564 | 6.681 | 623,552 | +0.05(+0.82%) |
Feb 08, 2010 | 6.766 | 6.836 | 6.588 | 6.626 | 702,973 | -0.12(-1.73%) |
Feb 05, 2010 | 6.712 | 6.821 | 6.432 | 6.743 | 1,340,221 | +0.06(+0.93%) |
Feb 04, 2010 | 6.976 | 6.984 | 6.664 | 6.681 | 1,243,160 | -0.41(-5.81%) |
Feb 03, 2010 | 7.186 | 7.311 | 7.078 | 7.093 | 821,682 | -0.12(-1.62%) |
Feb 02, 2010 | 7.155 | 7.342 | 7.070 | 7.210 | 1,444,934 | +0.13(+1.87%) |
Feb 01, 2010 | 7.015 | 7.163 | 6.976 | 7.078 | 1,675,582 | +0.15(+2.13%) |
Jan 29, 2010 | 7.303 | 7.513 | 6.922 | 6.930 | 2,148,233 | -0.32(-4.40%) |
Jan 28, 2010 | 7.556 | 7.560 | 7.155 | 7.249 | 1,255,133 | -0.26(-3.42%) |
Jan 27, 2010 | 7.560 | 7.684 | 7.389 | 7.505 | 801,853 | -0.08(-1.03%) |
Jan 26, 2010 | 7.583 | 7.715 | 7.428 | 7.583 | 1,052,057 | -0.04(-0.51%) |
Jan 25, 2010 | 7.770 | 7.956 | 7.591 | 7.622 | 1,483,361 | -0.05(-0.61%) |
Jan 22, 2010 | 7.855 | 8.003 | 7.645 | 7.669 | 1,393,623 | -0.22(-2.76%) |
Jan 21, 2010 | 8.065 | 8.229 | 7.708 | 7.886 | 2,183,343 | -0.19(-2.41%) |
Jan 20, 2010 | 8.384 | 8.446 | 8.021 | 8.081 | 2,301,510 | -0.43(-5.03%) |
Jan 19, 2010 | 8.625 | 8.758 | 8.291 | 8.509 | 1,507,510 | -0.12(-1.44%) |
Jan 15, 2010 | 9.193 | 8.633 | 8.633 | 8.633 | 2,781,590 | -0.54(-5.93%) |
Jan 14, 2010 | 8.882 | 9.255 | 8.882 | 9.178 | 1,144,634 | +0.30(+3.33%) |
Jan 13, 2010 | 9.310 | 9.333 | 8.835 | 8.882 | 2,286,428 | -0.37(-4.03%) |
Jan 12, 2010 | 9.590 | 9.668 | 9.178 | 9.255 | 1,184,313 | -0.39(-4.03%) |
Jan 11, 2010 | 9.839 | 10.32 | 9.442 | 9.644 | 1,513,767 | -0.08(-0.80%) |
Jan 08, 2010 | 9.621 | 9.753 | 9.423 | 9.722 | 670,001 | +0.04(+0.40%) |
Jan 07, 2010 | 9.800 | 9.878 | 9.520 | 9.683 | 726,718 | -0.10(-1.03%) |
Jan 06, 2010 | 9.652 | 9.839 | 9.636 | 9.784 | 777,428 | +0.19(+1.94%) |
Jan 05, 2010 | 9.566 | 9.823 | 9.465 | 9.598 | 804,017 | +0.06(+0.65%) |
Jan 04, 2010 | 9.255 | 9.691 | 9.224 | 9.535 | 1,078,402 | +0.44(+4.79%) |
Dec 31, 2009 | 9.076 | 9.100 | 9.100 | 9.100 | 399,868 | +0.01(+0.09%) |
Dec 30, 2009 | 9.053 | 9.131 | 8.890 | 9.092 | 494,851 | +0.02(+0.26%) |
Dec 29, 2009 | 9.263 | 9.333 | 9.030 | 9.069 | 397,507 | -0.19(-2.02%) |
Dec 28, 2009 | 9.325 | 9.380 | 9.232 | 9.255 | 477,012 | -0.01(-0.08%) |
Dec 24, 2009 | 9.216 | 9.325 | 9.123 | 9.263 | 252,136 | +0.12(+1.28%) |
Dec 23, 2009 | 9.185 | 9.286 | 9.061 | 9.146 | 633,774 | +0.00(+0.00%) |
Dec 22, 2009 | 9.178 | 9.193 | 9.014 | 9.146 | 404,370 | -0.05(-0.59%) |
Dec 21, 2009 | 9.248 | 9.403 | 9.162 | 9.201 | 565,194 | +0.03(+0.34%) |
Dec 18, 2009 | 9.364 | 9.574 | 9.115 | 9.170 | 1,454,962 | +0.02(+0.26%) |
Dec 17, 2009 | 8.944 | 9.162 | 8.804 | 9.146 | 771,342 | -0.05(-0.51%) |
Dec 16, 2009 | 8.952 | 9.193 | 8.944 | 9.193 | 801,803 | +0.33(+3.78%) |
Dec 15, 2009 | 8.695 | 8.944 | 8.695 | 8.859 | 1,009,551 | +0.14(+1.61%) |
Dec 14, 2009 | 8.621 | 8.726 | 8.555 | 8.719 | 862,615 | +0.43(+5.16%) |
Dec 11, 2009 | 8.244 | 8.353 | 8.104 | 8.291 | 546,070 | +0.06(+0.76%) |
Dec 10, 2009 | 8.151 | 8.299 | 7.949 | 8.229 | 902,355 | +0.11(+1.34%) |
Dec 09, 2009 | 7.995 | 8.244 | 7.871 | 8.120 | 805,194 | +0.11(+1.36%) |
Dec 08, 2009 | 8.128 | 8.135 | 7.980 | 8.011 | 1,282,860 | -0.23(-2.74%) |
Dec 07, 2009 | 8.174 | 8.400 | 8.058 | 8.236 | 730,373 | +0.07(+0.86%) |
Dec 04, 2009 | 8.275 | 8.431 | 7.956 | 8.166 | 882,607 | +0.11(+1.35%) |
Dec 03, 2009 | 8.353 | 8.353 | 7.980 | 8.058 | 1,160,577 | -0.24(-2.91%) |
Dec 02, 2009 | 8.198 | 8.493 | 8.190 | 8.299 | 1,010,695 | +0.05(+0.57%) |
Dec 01, 2009 | 8.128 | 8.392 | 8.128 | 8.252 | 722,994 | +0.20(+2.51%) |
Nov 30, 2009 | 8.026 | 8.135 | 7.879 | 8.050 | 748,344 | -0.03(-0.38%) |
Nov 27, 2009 | 7.933 | 8.190 | 7.816 | 8.081 | 483,634 | -0.33(-3.89%) |
Nov 25, 2009 | 8.229 | 8.478 | 8.135 | 8.408 | 473,987 | +0.41(+5.16%) |
Nov 24, 2009 | 8.143 | 8.221 | 7.918 | 7.995 | 509,525 | -0.16(-1.91%) |
Nov 23, 2009 | 7.949 | 8.314 | 7.949 | 8.151 | 1,147,844 | +0.32(+4.07%) |
Nov 20, 2009 | 7.723 | 7.879 | 7.603 | 7.832 | 1,264,614 | -0.05(-0.69%) |
Nov 19, 2009 | 8.151 | 8.174 | 7.684 | 7.886 | 1,900,635 | -0.32(-3.89%) |
Nov 18, 2009 | 8.236 | 8.299 | 8.065 | 8.205 | 910,108 | +0.00(+0.00%) |
Nov 17, 2009 | 8.446 | 8.462 | 8.089 | 8.205 | 924,709 | -0.23(-2.68%) |
Nov 16, 2009 | 8.252 | 8.524 | 8.252 | 8.431 | 693,376 | +0.23(+2.75%) |
Nov 13, 2009 | 8.128 | 8.330 | 8.026 | 8.205 | 599,903 | +0.10(+1.25%) |
Nov 12, 2009 | 8.392 | 8.454 | 7.949 | 8.104 | 1,544,375 | -0.44(-5.10%) |
Nov 11, 2009 | 8.711 | 8.828 | 8.454 | 8.540 | 775,313 | -0.09(-1.08%) |
Nov 10, 2009 | 8.789 | 8.804 | 8.331 | 8.633 | 734,501 | -0.18(-2.03%) |
Nov 09, 2009 | 8.688 | 8.968 | 8.555 | 8.812 | 834,793 | +0.30(+3.47%) |
Nov 06, 2009 | 8.625 | 8.944 | 8.221 | 8.516 | 1,805,417 | -1.42(-14.25%) |
Nov 05, 2009 | 9.310 | 9.971 | 8.952 | 9.932 | 1,937,458 | +0.72(+7.76%) |
Nov 04, 2009 | 9.193 | 9.566 | 9.069 | 9.216 | 917,495 | +0.04(+0.42%) |
Nov 03, 2009 | 8.680 | 9.209 | 8.649 | 9.178 | 784,825 | +0.36(+4.06%) |
Nov 02, 2009 | 9.185 | 9.325 | 8.493 | 8.820 | 1,028,100 | -0.24(-2.66%) |
Oct 30, 2009 | 9.714 | 9.745 | 8.952 | 9.061 | 1,434,984 | -0.78(-7.91%) |
Oct 29, 2009 | 9.528 | 9.901 | 9.489 | 9.839 | 558,287 | +0.43(+4.55%) |
Oct 28, 2009 | 10.02 | 10.19 | 9.356 | 9.411 | 1,345,514 | -0.78(-7.63%) |
Oct 27, 2009 | 10.13 | 10.47 | 9.833 | 10.19 | 843,392 | +0.06(+0.61%) |
Oct 26, 2009 | 10.17 | 10.76 | 10.05 | 10.13 | 1,074,391 | -0.06(-0.61%) |
Oct 23, 2009 | 10.27 | 10.31 | 10.08 | 10.19 | 791,777 | -0.49(-4.59%) |
Oct 22, 2009 | 10.90 | 10.90 | 10.49 | 10.68 | 870,848 | -0.19(-1.79%) |
Oct 21, 2009 | 11.17 | 11.39 | 10.80 | 10.87 | 1,547,783 | -0.36(-3.19%) |
Oct 20, 2009 | 10.87 | 11.28 | 10.87 | 11.23 | 857,315 | +0.08(+0.70%) |
Oct 19, 2009 | 11.04 | 11.57 | 10.86 | 11.15 | 1,616,211 | +0.16(+1.41%) |
Oct 16, 2009 | 10.80 | 11.23 | 10.42 | 11.00 | 1,663,600 | +0.14(+1.29%) |
Oct 15, 2009 | 10.16 | 10.93 | 9.948 | 10.86 | 1,790,951 | +0.63(+6.16%) |
Oct 14, 2009 | 10.20 | 10.41 | 10.13 | 10.23 | 911,373 | +0.12(+1.15%) |
Oct 13, 2009 | 9.776 | 10.13 | 9.442 | 10.11 | 796,834 | +0.31(+3.17%) |
Oct 12, 2009 | 10.07 | 10.09 | 9.776 | 9.800 | 448,034 | -0.02(-0.16%) |
Oct 09, 2009 | 9.846 | 9.986 | 9.621 | 9.815 | 500,777 | -0.01(-0.08%) |
Oct 08, 2009 | 9.372 | 9.854 | 9.333 | 9.823 | 735,404 | +0.50(+5.34%) |
Oct 07, 2009 | 9.380 | 9.512 | 9.139 | 9.325 | 348,675 | -0.12(-1.24%) |
Oct 06, 2009 | 9.325 | 9.551 | 9.232 | 9.442 | 687,076 | +0.30(+3.23%) |
Oct 05, 2009 | 8.688 | 9.178 | 8.656 | 9.146 | 699,929 | +0.50(+5.76%) |
Oct 02, 2009 | 8.369 | 8.765 | 8.330 | 8.649 | 992,980 | -0.03(-0.36%) |
Oct 01, 2009 | 9.061 | 9.123 | 8.602 | 8.680 | 895,322 | -0.43(-4.70%) |
Sep 30, 2009 | 9.294 | 9.333 | 8.882 | 9.108 | 1,330,660 | -0.15(-1.60%) |
Sep 29, 2009 | 8.991 | 9.310 | 8.874 | 9.255 | 961,439 | +0.35(+3.93%) |
Sep 28, 2009 | 8.789 | 9.038 | 8.641 | 8.905 | 1,315,878 | +0.12(+1.33%) |
Sep 25, 2009 | 8.991 | 9.022 | 8.470 | 8.789 | 961,510 | -0.21(-2.33%) |
Sep 24, 2009 | 9.481 | 9.574 | 8.921 | 8.999 | 796,267 | -0.52(-5.47%) |
Sep 23, 2009 | 9.528 | 9.753 | 9.224 | 9.520 | 768,686 | -0.02(-0.16%) |
Sep 22, 2009 | 9.465 | 9.730 | 9.419 | 9.535 | 546,871 | +0.16(+1.66%) |
Sep 21, 2009 | 9.224 | 9.473 | 8.866 | 9.380 | 873,226 | -0.11(-1.15%) |
Sep 18, 2009 | 9.520 | 9.566 | 9.108 | 9.489 | 1,033,266 | +0.04(+0.41%) |
Sep 17, 2009 | 9.333 | 10.02 | 9.279 | 9.450 | 1,466,395 | +0.61(+6.86%) |
Sep 16, 2009 | 8.804 | 9.372 | 8.765 | 8.843 | 1,549,253 | +0.12(+1.43%) |
Sep 15, 2009 | 8.571 | 8.765 | 8.415 | 8.719 | 1,774,087 | +0.33(+3.99%) |
Sep 14, 2009 | 8.182 | 8.392 | 8.019 | 8.384 | 680,196 | +0.09(+1.03%) |
Sep 11, 2009 | 8.299 | 8.446 | 8.174 | 8.299 | 1,054,323 | +0.04(+0.47%) |
Sep 10, 2009 | 7.941 | 8.322 | 7.902 | 8.260 | 582,609 | +0.31(+3.91%) |
Sep 09, 2009 | 7.754 | 7.988 | 7.606 | 7.949 | 1,028,406 | +0.23(+2.92%) |
Sep 08, 2009 | 7.552 | 7.785 | 7.505 | 7.723 | 863,173 | +0.31(+4.20%) |
Sep 04, 2009 | 7.233 | 7.420 | 7.031 | 7.412 | 742,354 | +0.18(+2.47%) |
Sep 03, 2009 | 7.241 | 7.365 | 7.078 | 7.233 | 1,423,657 | +0.02(+0.32%) |
Sep 02, 2009 | 7.218 | 7.373 | 7.031 | 7.210 | 721,095 | -0.09(-1.17%) |
Sep 01, 2009 | 7.622 | 7.684 | 7.241 | 7.295 | 1,634,444 | -0.39(-5.06%) |
Aug 31, 2009 | 7.956 | 8.003 | 7.614 | 7.684 | 826,981 | -0.42(-5.18%) |
Aug 28, 2009 | 8.120 | 8.260 | 7.964 | 8.104 | 324,161 | +0.05(+0.58%) |
Aug 27, 2009 | 8.042 | 8.112 | 7.606 | 8.058 | 716,004 | -0.03(-0.38%) |
Aug 26, 2009 | 8.306 | 8.384 | 8.065 | 8.089 | 715,100 | -0.26(-3.17%) |
Aug 25, 2009 | 8.509 | 8.602 | 8.283 | 8.353 | 523,926 | -0.07(-0.83%) |
Aug 24, 2009 | 8.462 | 8.711 | 8.213 | 8.423 | 833,438 | +0.02(+0.28%) |
Aug 21, 2009 | 8.244 | 8.579 | 8.120 | 8.400 | 1,158,042 | +0.42(+5.26%) |
Aug 20, 2009 | 8.252 | 8.369 | 7.700 | 7.980 | 1,300,882 | -0.28(-3.39%) |
Aug 19, 2009 | 8.081 | 8.338 | 7.910 | 8.260 | 621,069 | -0.01(-0.09%) |
Aug 18, 2009 | 7.995 | 8.345 | 7.972 | 8.268 | 640,029 | +0.39(+4.98%) |
Aug 17, 2009 | 8.151 | 8.221 | 7.778 | 7.875 | 804,456 | -0.62(-7.28%) |
Aug 14, 2009 | 8.711 | 8.742 | 8.361 | 8.493 | 606,730 | -0.25(-2.85%) |
Aug 13, 2009 | 8.719 | 8.835 | 8.555 | 8.742 | 856,144 | +0.22(+2.55%) |
Aug 12, 2009 | 8.501 | 8.672 | 8.400 | 8.524 | 1,339,429 | +0.08(+0.92%) |
Aug 11, 2009 | 8.688 | 8.789 | 8.431 | 8.446 | 683,240 | -0.41(-4.65%) |
Aug 10, 2009 | 8.664 | 8.929 | 8.503 | 8.859 | 1,078,756 | -0.18(-1.98%) |
Aug 07, 2009 | 8.913 | 9.108 | 8.695 | 9.038 | 797,503 | +0.31(+3.57%) |
Aug 06, 2009 | 8.695 | 8.781 | 8.540 | 8.726 | 1,065,488 | +0.11(+1.26%) |
Aug 05, 2009 | 8.851 | 8.960 | 8.524 | 8.618 | 1,085,910 | -0.35(-3.90%) |
Aug 04, 2009 | 9.520 | 9.520 | 8.470 | 8.968 | 2,472,247 | -0.09(-0.95%) |
Aug 03, 2009 | 8.485 | 9.458 | 8.462 | 9.053 | 2,076,382 | +0.74(+8.89%) |
Jul 31, 2009 | 7.630 | 8.439 | 7.622 | 8.314 | 1,393,799 | +0.54(+6.90%) |
Jul 30, 2009 | 7.389 | 8.003 | 7.373 | 7.778 | 1,089,272 | +0.51(+7.07%) |
Jul 29, 2009 | 7.443 | 7.474 | 7.155 | 7.264 | 739,348 | -0.30(-3.91%) |
Jul 28, 2009 | 7.529 | 7.731 | 7.412 | 7.560 | 860,652 | -0.11(-1.42%) |
Jul 27, 2009 | 7.564 | 7.739 | 7.466 | 7.669 | 637,762 | +0.15(+1.96%) |
Jul 24, 2009 | 7.241 | 7.575 | 7.241 | 7.521 | 835 | +0.19(+2.55%) |
Jul 23, 2009 | 7.101 | 7.466 | 7.101 | 7.334 | 1,475,338 | +0.13(+1.84%) |
Jul 22, 2009 | 7.218 | 7.373 | 7.109 | 7.202 | 964,337 | -0.20(-2.73%) |
Jul 21, 2009 | 7.280 | 7.591 | 7.233 | 7.404 | 1,529,720 | +0.21(+2.92%) |
Jul 20, 2009 | 6.906 | 7.311 | 6.891 | 7.194 | 1,294,568 | +0.36(+5.23%) |
Jul 17, 2009 | 7.015 | 7.015 | 6.790 | 6.836 | 977,555 | -0.12(-1.79%) |
Jul 16, 2009 | 6.735 | 7.000 | 6.549 | 6.961 | 816,986 | +0.18(+2.64%) |
Jul 15, 2009 | 6.914 | 7.015 | 6.720 | 6.782 | 1,367,297 | +0.11(+1.63%) |
Jul 14, 2009 | 6.689 | 6.836 | 6.533 | 6.673 | 1,056,164 | +0.08(+1.18%) |
Jul 13, 2009 | 6.370 | 6.603 | 6.331 | 6.595 | 902,760 | +0.03(+0.47%) |
Jul 10, 2009 | 6.261 | 6.619 | 6.066 | 6.564 | 1,164,930 | +0.22(+3.43%) |
Jul 09, 2009 | 6.277 | 6.619 | 6.175 | 6.346 | 1,356,622 | +0.16(+2.64%) |
Jul 08, 2009 | 6.401 | 6.440 | 5.989 | 6.183 | 1,670,961 | -0.21(-3.28%) |
Jul 07, 2009 | 6.603 | 6.665 | 6.222 | 6.393 | 2,086,187 | -0.20(-3.07%) |
Jul 06, 2009 | 6.798 | 6.875 | 6.440 | 6.595 | 1,636,047 | -0.47(-6.61%) |
Jul 02, 2009 | 7.264 | 7.288 | 7.000 | 7.062 | 882,983 | -0.42(-5.61%) |
Jul 01, 2009 | 7.762 | 7.910 | 7.428 | 7.482 | 1,100,286 | -0.09(-1.23%) |
Jun 30, 2009 | 7.544 | 7.801 | 7.319 | 7.575 | 1,192,981 | +0.00(+0.00%) |
Jun 29, 2009 | 7.521 | 7.816 | 7.241 | 7.575 | 2,234,391 | +0.05(+0.72%) |
Jun 26, 2009 | 6.953 | 7.583 | 6.798 | 7.521 | 6,713,611 | +0.57(+8.17%) |
Jun 25, 2009 | 6.724 | 7.000 | 6.696 | 6.953 | 1,466,836 | +0.26(+3.83%) |
Jun 24, 2009 | 6.790 | 6.883 | 6.658 | 6.696 | 1,108,674 | +0.02(+0.23%) |
Jun 23, 2009 | 6.580 | 6.852 | 6.354 | 6.681 | 1,908,603 | +0.30(+4.76%) |
Jun 22, 2009 | 7.000 | 7.124 | 6.378 | 6.378 | 1,410,549 | -0.75(-10.58%) |
Jun 19, 2009 | 7.420 | 7.505 | 7.023 | 7.132 | 1,867,018 | -0.06(-0.86%) |
Jun 18, 2009 | 7.778 | 7.793 | 7.124 | 7.194 | 1,377,315 | -0.54(-7.04%) |
Jun 17, 2009 | 8.003 | 8.003 | 7.466 | 7.739 | 1,090,197 | -0.40(-4.88%) |
Jun 16, 2009 | 8.765 | 8.913 | 8.019 | 8.135 | 1,721,840 | -0.70(-7.92%) |
Jun 15, 2009 | 8.719 | 8.890 | 8.540 | 8.835 | 976,322 | -0.15(-1.65%) |
Jun 12, 2009 | 9.123 | 9.170 | 8.789 | 8.983 | 1,211,088 | -0.27(-2.94%) |
Jun 11, 2009 | 9.061 | 9.411 | 8.983 | 9.255 | 1,067,832 | +0.19(+2.15%) |
Jun 10, 2009 | 9.224 | 9.325 | 8.835 | 9.061 | 1,822,975 | +0.09(+1.04%) |
Jun 09, 2009 | 8.866 | 9.084 | 8.719 | 8.968 | 672,166 | +0.26(+2.95%) |
Jun 08, 2009 | 8.719 | 8.765 | 8.376 | 8.711 | 805,784 | -0.22(-2.44%) |
Jun 05, 2009 | 8.828 | 9.123 | 8.509 | 8.929 | 1,179,257 | +0.34(+3.99%) |
Jun 04, 2009 | 8.345 | 8.773 | 8.291 | 8.586 | 1,061,784 | +0.33(+4.05%) |
Jun 03, 2009 | 8.734 | 8.734 | 7.972 | 8.252 | 1,228,587 | -0.49(-5.60%) |
Jun 02, 2009 | 9.038 | 9.038 | 8.516 | 8.742 | 1,253,060 | -0.23(-2.52%) |