Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 171,775 | +0.00(+0.00%) | ||||
May 28, 2010 | 9.131 | 9.310 | 9.126 | 9.185 | 434,893 | +0.00(+0.05%) |
May 27, 2010 | 9.121 | 9.215 | 9.098 | 9.181 | 271,910 | +0.32(+3.61%) |
May 26, 2010 | 8.912 | 9.038 | 8.816 | 8.862 | 517,647 | -0.00(-0.05%) |
May 25, 2010 | 8.846 | 8.947 | 8.671 | 8.866 | 485,493 | -0.06(-0.63%) |
May 24, 2010 | 9.073 | 9.114 | 8.902 | 8.922 | 300,388 | -0.18(-1.94%) |
May 21, 2010 | 8.990 | 9.119 | 8.949 | 9.098 | 543,653 | +0.00(+0.05%) |
May 20, 2010 | 9.337 | 9.491 | 9.071 | 9.094 | 421,473 | -0.40(-4.18%) |
May 19, 2010 | 9.478 | 9.587 | 9.405 | 9.490 | 324,130 | +0.01(+0.14%) |
May 18, 2010 | 9.687 | 9.702 | 9.409 | 9.478 | 298,812 | -0.12(-1.30%) |
May 17, 2010 | 9.542 | 9.613 | 9.380 | 9.602 | 334,787 | +0.13(+1.36%) |
May 14, 2010 | 9.433 | 9.499 | 9.380 | 9.473 | 358,450 | -0.02(-0.18%) |
May 13, 2010 | 9.480 | 9.599 | 9.389 | 9.490 | 254,803 | -0.03(-0.32%) |
May 12, 2010 | 9.397 | 9.533 | 9.255 | 9.521 | 343,134 | +0.16(+1.75%) |
May 11, 2010 | 9.069 | 9.413 | 8.970 | 9.357 | 474,374 | +0.24(+2.60%) |
May 10, 2010 | 9.224 | 9.224 | 8.936 | 9.120 | 684,600 | +0.19(+2.17%) |
May 07, 2010 | 9.060 | 9.245 | 8.848 | 8.926 | 582,457 | -0.13(-1.47%) |
May 06, 2010 | 9.274 | 9.350 | 8.845 | 9.060 | 453,481 | -0.25(-2.73%) |
May 05, 2010 | 9.324 | 9.448 | 9.263 | 9.314 | 347,867 | -0.02(-0.23%) |
May 04, 2010 | 9.335 | 9.442 | 9.300 | 9.335 | 469,820 | -0.12(-1.23%) |
May 03, 2010 | 9.353 | 9.459 | 9.245 | 9.452 | 377,594 | +0.16(+1.76%) |
Apr 30, 2010 | 9.356 | 9.409 | 9.270 | 9.288 | 515,303 | -0.10(-1.06%) |
Apr 29, 2010 | 9.359 | 9.395 | 9.205 | 9.387 | 317,705 | +0.09(+1.02%) |
Apr 28, 2010 | 9.272 | 9.373 | 9.232 | 9.292 | 177,670 | +0.07(+0.79%) |
Apr 27, 2010 | 9.277 | 9.396 | 9.214 | 9.219 | 343,958 | -0.07(-0.74%) |
Apr 26, 2010 | 9.306 | 9.349 | 9.248 | 9.288 | 214,513 | -0.06(-0.60%) |
Apr 23, 2010 | 9.256 | 9.344 | 9.197 | 9.344 | 234,687 | +0.10(+1.07%) |
Apr 22, 2010 | 9.136 | 9.250 | 9.136 | 9.245 | 151,544 | +0.02(+0.19%) |
Apr 21, 2010 | 9.195 | 9.233 | 9.167 | 9.228 | 196,641 | +0.02(+0.19%) |
Apr 20, 2010 | 9.147 | 9.210 | 9.117 | 9.210 | 320,465 | +0.12(+1.28%) |
Apr 19, 2010 | 9.001 | 9.132 | 9.001 | 9.094 | 390,495 | +0.04(+0.43%) |
Apr 16, 2010 | 9.154 | 9.154 | 9.000 | 9.055 | 1,424,830 | -0.10(-1.08%) |
Apr 15, 2010 | 9.200 | 9.220 | 9.089 | 9.154 | 448,399 | -0.05(-0.52%) |
Apr 14, 2010 | 9.182 | 9.202 | 9.060 | 9.202 | 383,018 | +0.04(+0.47%) |
Apr 13, 2010 | 9.159 | 9.174 | 9.065 | 9.159 | 368,088 | +0.00(+0.05%) |
Apr 12, 2010 | 9.079 | 9.165 | 9.063 | 9.154 | 278,935 | +0.04(+0.47%) |
Apr 09, 2010 | 9.073 | 9.139 | 8.977 | 9.111 | 233,833 | +0.03(+0.33%) |
Apr 08, 2010 | 9.109 | 9.122 | 9.066 | 9.081 | 409,216 | -0.06(-0.71%) |
Apr 07, 2010 | 9.047 | 9.166 | 9.035 | 9.146 | 360,581 | +0.05(+0.57%) |
Apr 06, 2010 | 9.011 | 9.094 | 9.011 | 9.094 | 175,267 | +0.04(+0.48%) |
Apr 05, 2010 | 9.013 | 9.054 | 8.950 | 9.051 | 251,699 | +0.09(+1.06%) |
Apr 02, 2010 | 8.989 | 9.007 | 8.908 | 8.956 | 137,741 | +0.00(+0.00%) |
Apr 01, 2010 | 8.989 | 9.007 | 8.908 | 8.956 | 137,741 | +0.02(+0.24%) |
Mar 31, 2010 | 8.932 | 8.988 | 8.932 | 8.935 | 334,416 | -0.02(-0.19%) |
Mar 30, 2010 | 8.836 | 8.967 | 8.813 | 8.952 | 450,790 | +0.15(+1.71%) |
Mar 29, 2010 | 8.761 | 8.819 | 8.700 | 8.801 | 98,540 | +0.08(+0.94%) |
Mar 26, 2010 | 8.694 | 8.788 | 8.639 | 8.719 | 437,738 | +0.03(+0.35%) |
Mar 25, 2010 | 8.833 | 8.853 | 8.684 | 8.689 | 270,316 | -0.07(-0.79%) |
Mar 24, 2010 | 8.907 | 8.938 | 8.735 | 8.758 | 344,200 | -0.17(-1.93%) |
Mar 23, 2010 | 8.900 | 8.946 | 8.855 | 8.930 | 267,113 | +0.01(+0.10%) |
Mar 22, 2010 | 8.854 | 8.952 | 8.833 | 8.922 | 236,275 | -0.03(-0.29%) |
Mar 19, 2010 | 8.933 | 8.948 | 8.849 | 8.948 | 733,108 | +0.07(+0.78%) |
Mar 18, 2010 | 8.934 | 8.944 | 8.869 | 8.879 | 127,834 | -0.06(-0.67%) |
Mar 17, 2010 | 8.926 | 8.957 | 8.871 | 8.939 | 146,838 | +0.02(+0.19%) |
Mar 16, 2010 | 8.932 | 8.932 | 8.851 | 8.922 | 197,830 | +0.03(+0.34%) |
Mar 15, 2010 | 8.856 | 8.917 | 8.722 | 8.892 | 244,580 | +0.05(+0.54%) |
Mar 12, 2010 | 8.935 | 8.935 | 8.726 | 8.844 | 340,630 | -0.05(-0.53%) |
Mar 11, 2010 | 8.803 | 8.897 | 8.773 | 8.892 | 309,794 | +0.02(+0.19%) |
Mar 10, 2010 | 8.829 | 8.910 | 8.778 | 8.874 | 289,288 | +0.06(+0.64%) |
Mar 09, 2010 | 8.763 | 8.821 | 8.753 | 8.818 | 182,444 | +0.05(+0.59%) |
Mar 08, 2010 | 8.757 | 8.800 | 8.693 | 8.767 | 137,702 | +0.01(+0.10%) |
Mar 05, 2010 | 8.642 | 8.761 | 8.599 | 8.758 | 230,323 | +0.12(+1.35%) |
Mar 04, 2010 | 8.611 | 8.642 | 8.510 | 8.642 | 212,516 | +0.07(+0.85%) |
Mar 03, 2010 | 8.612 | 8.740 | 8.548 | 8.569 | 309,383 | +0.00(+0.00%) |
Mar 02, 2010 | 8.541 | 8.624 | 8.480 | 8.569 | 543,757 | +0.06(+0.76%) |
Mar 01, 2010 | 8.443 | 8.534 | 8.408 | 8.504 | 382,243 | +0.12(+1.39%) |
Feb 26, 2010 | 8.608 | 8.638 | 8.378 | 8.388 | 645,784 | -0.19(-2.16%) |
Feb 25, 2010 | 8.563 | 8.598 | 8.479 | 8.573 | 219,262 | +0.12(+1.47%) |
Feb 24, 2010 | 8.454 | 8.493 | 8.365 | 8.449 | 206,205 | +0.03(+0.40%) |
Feb 23, 2010 | 8.486 | 8.498 | 8.393 | 8.415 | 316,623 | -0.05(-0.60%) |
Feb 22, 2010 | 8.478 | 8.574 | 8.453 | 8.466 | 249,338 | +0.04(+0.45%) |
Feb 19, 2010 | 8.322 | 8.430 | 8.278 | 8.428 | 347,984 | +0.12(+1.42%) |
Feb 18, 2010 | 8.245 | 8.309 | 8.211 | 8.309 | 223,312 | +0.08(+0.98%) |
Feb 17, 2010 | 8.199 | 8.239 | 8.143 | 8.229 | 350,427 | +0.08(+0.99%) |
Feb 16, 2010 | 8.085 | 8.148 | 8.063 | 8.148 | 255,134 | +0.11(+1.31%) |
Feb 15, 2010 | 7.989 | 8.070 | 7.974 | 8.043 | 239,244 | +0.00(+0.00%) |
Feb 12, 2010 | 7.989 | 8.070 | 7.974 | 8.043 | 239,244 | +0.00(+0.00%) |
Feb 11, 2010 | 7.947 | 8.053 | 7.891 | 8.043 | 244,544 | +0.06(+0.74%) |
Feb 10, 2010 | 7.922 | 7.984 | 7.866 | 7.984 | 256,373 | +0.02(+0.27%) |
Feb 09, 2010 | 7.982 | 7.982 | 7.889 | 7.962 | 511,716 | +0.07(+0.86%) |
Feb 08, 2010 | 8.025 | 8.025 | 7.882 | 7.895 | 362,665 | -0.11(-1.43%) |
Feb 05, 2010 | 7.989 | 8.009 | 7.889 | 8.009 | 548,390 | +0.06(+0.74%) |
Feb 04, 2010 | 8.094 | 8.107 | 7.925 | 7.950 | 736,060 | -0.16(-1.93%) |
Feb 03, 2010 | 8.126 | 8.165 | 8.084 | 8.106 | 442,238 | -0.03(-0.36%) |
Feb 02, 2010 | 8.244 | 8.244 | 8.136 | 8.136 | 422,946 | -0.08(-0.93%) |
Feb 01, 2010 | 8.219 | 8.224 | 8.138 | 8.212 | 279,601 | +0.01(+0.10%) |
Jan 29, 2010 | 8.255 | 8.255 | 8.154 | 8.203 | 936,467 | -0.00(-0.05%) |
Jan 28, 2010 | 8.321 | 8.321 | 8.136 | 8.208 | 381,350 | -0.10(-1.22%) |
Jan 27, 2010 | 8.226 | 8.314 | 8.204 | 8.309 | 149,145 | +0.03(+0.31%) |
Jan 26, 2010 | 8.311 | 8.352 | 8.276 | 8.284 | 270,936 | -0.06(-0.71%) |
Jan 25, 2010 | 8.358 | 8.377 | 8.156 | 8.343 | 311,352 | +0.08(+1.02%) |
Jan 22, 2010 | 8.371 | 8.396 | 8.226 | 8.258 | 327,700 | -0.10(-1.16%) |
Jan 21, 2010 | 8.572 | 8.630 | 8.284 | 8.356 | 466,599 | -0.18(-2.08%) |
Jan 20, 2010 | 8.597 | 8.597 | 8.379 | 8.533 | 316,193 | -0.12(-1.42%) |
Jan 19, 2010 | 8.602 | 8.656 | 8.555 | 8.656 | 377,831 | +0.04(+0.49%) |
Jan 18, 2010 | 8.753 | 8.753 | 8.508 | 8.614 | 378,564 | +0.00(+0.00%) |
Jan 15, 2010 | 8.753 | 8.753 | 8.508 | 8.614 | 378,564 | -0.09(-1.07%) |
Jan 14, 2010 | 8.719 | 8.763 | 8.694 | 8.707 | 119,806 | -0.01(-0.15%) |
Jan 13, 2010 | 8.700 | 8.739 | 8.638 | 8.719 | 212,361 | +0.05(+0.59%) |
Jan 12, 2010 | 8.597 | 8.713 | 8.597 | 8.669 | 235,506 | +0.03(+0.34%) |
Jan 11, 2010 | 8.705 | 8.708 | 8.592 | 8.639 | 139,390 | -0.00(-0.05%) |
Jan 08, 2010 | 8.614 | 8.646 | 8.572 | 8.643 | 208,634 | +0.05(+0.64%) |
Jan 07, 2010 | 8.608 | 8.610 | 8.527 | 8.588 | 255,118 | -0.00(-0.05%) |
Jan 06, 2010 | 8.612 | 8.659 | 8.570 | 8.592 | 345,926 | -0.00(-0.05%) |
Jan 05, 2010 | 8.874 | 8.881 | 8.589 | 8.597 | 1,108,764 | -0.26(-2.96%) |
Jan 04, 2010 | 8.871 | 8.881 | 8.783 | 8.859 | 218,422 | +0.09(+1.01%) |
Jan 01, 2010 | 8.883 | 8.920 | 8.753 | 8.770 | 265,298 | +0.00(+0.00%) |
Dec 31, 2009 | 8.883 | 8.920 | 8.753 | 8.770 | 265,298 | -0.14(-1.52%) |
Dec 30, 2009 | 8.871 | 8.920 | 8.810 | 8.905 | 229,835 | +0.00(+0.00%) |
Dec 29, 2009 | 8.859 | 8.923 | 8.837 | 8.905 | 224,537 | +0.03(+0.38%) |
Dec 28, 2009 | 8.896 | 8.896 | 8.803 | 8.871 | 172,413 | -0.02(-0.24%) |
Dec 25, 2009 | 8.883 | 8.905 | 8.861 | 8.893 | 42,790 | +0.00(+0.00%) |
Dec 24, 2009 | 8.883 | 8.905 | 8.861 | 8.893 | 42,790 | +0.02(+0.24%) |
Dec 23, 2009 | 8.859 | 8.906 | 8.766 | 8.871 | 207,818 | +0.06(+0.72%) |
Dec 22, 2009 | 8.833 | 8.869 | 8.808 | 8.808 | 250,184 | -0.03(-0.34%) |
Dec 21, 2009 | 8.835 | 8.919 | 8.811 | 8.838 | 204,951 | +0.00(+0.05%) |
Dec 18, 2009 | 8.841 | 8.841 | 8.713 | 8.833 | 1,248,301 | +0.05(+0.63%) |
Dec 17, 2009 | 8.707 | 8.801 | 8.651 | 8.778 | 529,308 | +0.04(+0.48%) |
Dec 16, 2009 | 8.822 | 8.834 | 8.724 | 8.736 | 360,638 | -0.04(-0.48%) |
Dec 15, 2009 | 8.832 | 8.835 | 8.761 | 8.778 | 437,627 | -0.04(-0.48%) |
Dec 14, 2009 | 8.833 | 8.833 | 8.745 | 8.821 | 242,092 | +0.03(+0.39%) |
Dec 11, 2009 | 8.713 | 8.787 | 8.605 | 8.787 | 320,234 | +0.12(+1.37%) |
Dec 10, 2009 | 8.708 | 8.732 | 8.602 | 8.669 | 219,678 | +0.02(+0.20%) |
Dec 09, 2009 | 8.681 | 8.681 | 8.593 | 8.652 | 209,014 | -0.03(-0.34%) |
Dec 08, 2009 | 8.659 | 8.757 | 8.612 | 8.681 | 255,458 | -0.05(-0.58%) |
Dec 07, 2009 | 8.749 | 8.774 | 8.653 | 8.732 | 285,634 | +0.01(+0.10%) |
Dec 04, 2009 | 8.706 | 8.726 | 8.593 | 8.723 | 310,122 | +0.15(+1.78%) |
Dec 03, 2009 | 8.630 | 8.706 | 8.566 | 8.571 | 190,720 | -0.05(-0.64%) |
Dec 02, 2009 | 8.567 | 8.675 | 8.543 | 8.626 | 321,090 | +0.08(+0.99%) |
Dec 01, 2009 | 8.524 | 8.561 | 8.434 | 8.542 | 231,885 | +0.11(+1.35%) |
Nov 30, 2009 | 8.420 | 8.432 | 8.199 | 8.428 | 552,536 | +0.02(+0.25%) |
Nov 27, 2009 | 8.379 | 8.507 | 8.379 | 8.406 | 242,082 | -0.13(-1.54%) |
Nov 26, 2009 | 8.564 | 8.610 | 8.535 | 8.537 | 190,266 | +0.00(+0.00%) |
Nov 25, 2009 | 8.564 | 8.610 | 8.535 | 8.537 | 190,266 | -0.02(-0.20%) |
Nov 24, 2009 | 8.550 | 8.596 | 8.501 | 8.554 | 277,499 | -0.01(-0.15%) |
Nov 23, 2009 | 8.577 | 8.657 | 8.509 | 8.567 | 365,687 | +0.09(+1.10%) |
Nov 20, 2009 | 8.445 | 8.544 | 8.323 | 8.474 | 412,670 | -0.02(-0.25%) |
Nov 19, 2009 | 8.595 | 8.631 | 8.468 | 8.495 | 441,822 | -0.15(-1.71%) |
Nov 18, 2009 | 8.704 | 8.743 | 8.621 | 8.643 | 165,120 | -0.03(-0.39%) |
Nov 17, 2009 | 8.701 | 8.716 | 8.626 | 8.677 | 232,242 | -0.03(-0.39%) |
Nov 16, 2009 | 8.648 | 8.740 | 8.531 | 8.711 | 365,356 | +0.14(+1.58%) |
Nov 13, 2009 | 8.624 | 8.624 | 8.500 | 8.576 | 191,053 | +0.00(+0.05%) |
Nov 12, 2009 | 8.763 | 8.768 | 8.571 | 8.571 | 298,910 | -0.22(-2.45%) |
Nov 11, 2009 | 8.886 | 8.886 | 8.678 | 8.787 | 184,103 | -0.04(-0.43%) |
Nov 10, 2009 | 8.815 | 8.864 | 8.750 | 8.825 | 344,664 | +0.00(+0.00%) |
Nov 09, 2009 | 8.823 | 8.849 | 8.776 | 8.825 | 349,606 | +0.09(+1.07%) |
Nov 06, 2009 | 8.647 | 8.812 | 8.601 | 8.732 | 189,849 | +0.03(+0.34%) |
Nov 05, 2009 | 8.518 | 8.736 | 8.467 | 8.702 | 425,845 | +0.24(+2.80%) |
Nov 04, 2009 | 8.640 | 8.640 | 8.441 | 8.466 | 341,057 | -0.14(-1.62%) |
Nov 03, 2009 | 8.501 | 8.605 | 8.394 | 8.605 | 373,853 | +0.07(+0.79%) |
Nov 02, 2009 | 8.530 | 8.596 | 8.448 | 8.537 | 326,170 | +0.03(+0.40%) |
Oct 30, 2009 | 8.557 | 8.642 | 8.455 | 8.504 | 496,661 | -0.13(-1.47%) |
Oct 29, 2009 | 8.708 | 8.720 | 8.572 | 8.630 | 413,444 | -0.01(-0.10%) |
Oct 28, 2009 | 8.680 | 8.773 | 8.639 | 8.639 | 449,621 | -0.01(-0.10%) |
Oct 27, 2009 | 8.686 | 8.749 | 8.638 | 8.647 | 200,191 | +0.01(+0.10%) |
Oct 26, 2009 | 8.746 | 8.816 | 8.612 | 8.639 | 238,464 | -0.07(-0.83%) |
Oct 23, 2009 | 8.822 | 8.866 | 8.672 | 8.711 | 406,134 | -0.13(-1.48%) |
Oct 22, 2009 | 8.791 | 8.856 | 8.742 | 8.842 | 239,661 | +0.04(+0.48%) |
Oct 21, 2009 | 8.746 | 8.960 | 8.746 | 8.800 | 434,779 | +0.01(+0.14%) |
Oct 20, 2009 | 8.891 | 8.891 | 8.751 | 8.787 | 226,935 | -0.12(-1.33%) |
Oct 19, 2009 | 8.862 | 8.920 | 8.765 | 8.905 | 355,459 | +0.05(+0.53%) |
Oct 16, 2009 | 8.852 | 8.893 | 8.784 | 8.859 | 275,153 | -0.03(-0.38%) |
Oct 15, 2009 | 8.851 | 8.941 | 8.839 | 8.893 | 149,072 | +0.00(+0.05%) |
Oct 14, 2009 | 8.937 | 8.978 | 8.794 | 8.888 | 257,769 | +0.05(+0.62%) |
Oct 13, 2009 | 8.887 | 8.945 | 8.778 | 8.833 | 329,474 | -0.04(-0.43%) |
Oct 12, 2009 | 8.896 | 8.954 | 8.857 | 8.871 | 130,943 | -0.05(-0.62%) |
Oct 09, 2009 | 8.798 | 8.958 | 8.798 | 8.926 | 301,443 | +0.10(+1.10%) |
Oct 08, 2009 | 8.900 | 8.900 | 8.783 | 8.829 | 406,460 | -0.02(-0.24%) |
Oct 07, 2009 | 8.778 | 8.863 | 8.778 | 8.850 | 161,856 | +0.02(+0.24%) |
Oct 06, 2009 | 8.783 | 8.829 | 8.659 | 8.829 | 269,326 | +0.06(+0.68%) |
Oct 05, 2009 | 8.738 | 8.770 | 8.658 | 8.770 | 378,803 | +0.08(+0.92%) |
Oct 02, 2009 | 8.719 | 8.763 | 8.685 | 8.690 | 184,053 | -0.07(-0.77%) |
Oct 01, 2009 | 8.840 | 8.867 | 8.757 | 8.757 | 274,238 | -0.10(-1.15%) |
Sep 30, 2009 | 8.922 | 9.026 | 8.801 | 8.859 | 378,850 | -0.06(-0.71%) |
Sep 29, 2009 | 8.949 | 8.966 | 8.779 | 8.922 | 174,182 | -0.04(-0.42%) |
Sep 28, 2009 | 8.931 | 9.106 | 8.902 | 8.960 | 249,149 | +0.04(+0.43%) |
Sep 25, 2009 | 8.876 | 9.019 | 8.876 | 8.922 | 326,218 | -0.01(-0.09%) |
Sep 24, 2009 | 8.936 | 8.972 | 8.868 | 8.931 | 282,931 | +0.06(+0.67%) |
Sep 23, 2009 | 8.896 | 9.012 | 8.859 | 8.871 | 261,543 | +0.02(+0.19%) |
Sep 22, 2009 | 9.003 | 9.049 | 8.794 | 8.855 | 478,189 | -0.13(-1.46%) |
Sep 21, 2009 | 9.034 | 9.136 | 8.974 | 8.986 | 275,545 | -0.09(-1.02%) |
Sep 18, 2009 | 9.195 | 9.271 | 9.067 | 9.079 | 816,272 | -0.08(-0.83%) |
Sep 17, 2009 | 9.123 | 9.284 | 9.101 | 9.155 | 490,047 | +0.04(+0.46%) |
Sep 16, 2009 | 9.018 | 9.130 | 8.972 | 9.113 | 284,924 | +0.10(+1.08%) |
Sep 15, 2009 | 9.008 | 9.032 | 8.763 | 9.015 | 520,859 | +0.05(+0.57%) |
Sep 14, 2009 | 8.753 | 8.989 | 8.753 | 8.965 | 391,252 | +0.17(+1.97%) |
Sep 11, 2009 | 8.879 | 8.879 | 8.689 | 8.791 | 293,677 | -0.05(-0.57%) |
Sep 10, 2009 | 8.820 | 8.924 | 8.686 | 8.842 | 688,100 | +0.04(+0.43%) |
Sep 09, 2009 | 8.646 | 8.872 | 8.646 | 8.804 | 606,510 | +0.13(+1.46%) |
Sep 08, 2009 | 8.660 | 8.706 | 8.502 | 8.677 | 757,060 | +0.00(+0.00%) |
Sep 07, 2009 | 114,587 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.589 | 8.681 | 8.482 | 8.681 | 299,797 | +0.10(+1.18%) |
Sep 03, 2009 | 8.597 | 8.640 | 8.497 | 8.580 | 198,536 | +0.00(+0.00%) |
Sep 02, 2009 | 8.589 | 8.648 | 8.536 | 8.580 | 221,191 | -0.01(-0.10%) |
Sep 01, 2009 | 8.540 | 8.705 | 8.506 | 8.588 | 378,072 | -0.02(-0.20%) |
Aug 31, 2009 | 8.690 | 8.744 | 8.605 | 8.605 | 524,545 | -0.14(-1.55%) |
Aug 28, 2009 | 8.964 | 8.976 | 8.685 | 8.740 | 488,077 | -0.10(-1.15%) |
Aug 27, 2009 | 8.866 | 8.931 | 8.755 | 8.842 | 175,956 | -0.00(-0.05%) |
Aug 26, 2009 | 8.812 | 8.868 | 8.748 | 8.846 | 234,207 | +0.00(+0.05%) |
Aug 25, 2009 | 8.832 | 8.895 | 8.741 | 8.842 | 395,591 | -0.03(-0.33%) |
Aug 24, 2009 | 8.814 | 8.874 | 8.708 | 8.871 | 203,034 | +0.05(+0.58%) |
Aug 21, 2009 | 8.830 | 8.847 | 8.607 | 8.821 | 677,584 | +0.10(+1.11%) |
Aug 20, 2009 | 8.687 | 8.752 | 8.654 | 8.723 | 187,981 | +0.00(+0.00%) |
Aug 19, 2009 | 8.541 | 8.748 | 8.512 | 8.723 | 197,963 | +0.09(+1.08%) |
Aug 18, 2009 | 8.703 | 8.712 | 8.592 | 8.630 | 242,092 | -0.01(-0.10%) |
Aug 17, 2009 | 8.528 | 8.668 | 8.528 | 8.639 | 217,105 | -0.01(-0.10%) |
Aug 14, 2009 | 8.772 | 8.772 | 8.534 | 8.647 | 258,386 | -0.14(-1.54%) |
Aug 13, 2009 | 8.812 | 8.840 | 8.708 | 8.783 | 232,152 | -0.00(-0.05%) |
Aug 12, 2009 | 8.626 | 8.878 | 8.563 | 8.787 | 523,004 | +0.14(+1.66%) |
Aug 11, 2009 | 8.516 | 8.684 | 8.458 | 8.643 | 299,140 | +0.05(+0.64%) |
Aug 10, 2009 | 8.482 | 8.617 | 8.437 | 8.588 | 265,431 | +0.02(+0.25%) |
Aug 07, 2009 | 8.610 | 8.658 | 8.416 | 8.567 | 350,183 | +0.05(+0.60%) |
Aug 06, 2009 | 8.574 | 8.661 | 8.504 | 8.516 | 361,423 | -0.04(-0.49%) |
Aug 05, 2009 | 8.688 | 8.688 | 8.482 | 8.559 | 406,503 | -0.11(-1.22%) |
Aug 04, 2009 | 8.628 | 8.768 | 8.587 | 8.664 | 409,416 | -0.03(-0.34%) |
Aug 03, 2009 | 8.672 | 8.701 | 8.627 | 8.694 | 374,331 | +0.07(+0.83%) |
Jul 31, 2009 | 8.728 | 8.812 | 8.560 | 8.622 | 494,240 | -0.14(-1.64%) |
Jul 30, 2009 | 8.732 | 8.848 | 8.622 | 8.766 | 340,650 | +0.12(+1.37%) |
Jul 29, 2009 | 8.619 | 8.707 | 8.558 | 8.647 | 270,792 | -0.03(-0.39%) |
Jul 28, 2009 | 8.676 | 8.746 | 8.556 | 8.681 | 305,395 | -0.06(-0.73%) |
Jul 27, 2009 | 8.725 | 8.819 | 8.634 | 8.745 | 299,123 | -0.05(-0.62%) |
Jul 24, 2009 | 8.713 | 8.833 | 8.643 | 8.800 | 234,583 | +0.04(+0.48%) |
Jul 23, 2009 | 8.284 | 8.882 | 8.284 | 8.757 | 1,016,690 | +0.47(+5.72%) |
Jul 22, 2009 | 8.351 | 8.447 | 8.272 | 8.284 | 439,996 | -0.11(-1.36%) |
Jul 21, 2009 | 8.439 | 8.475 | 8.270 | 8.398 | 434,238 | +0.03(+0.35%) |
Jul 20, 2009 | 8.534 | 8.534 | 8.306 | 8.368 | 491,681 | -0.11(-1.30%) |
Jul 17, 2009 | 8.524 | 8.524 | 8.348 | 8.478 | 361,407 | -0.02(-0.25%) |
Jul 16, 2009 | 8.358 | 8.523 | 8.283 | 8.499 | 388,045 | +0.08(+1.01%) |
Jul 15, 2009 | 8.352 | 8.429 | 8.249 | 8.415 | 424,372 | +0.14(+1.69%) |
Jul 14, 2009 | 8.246 | 8.316 | 8.174 | 8.275 | 195,490 | +0.02(+0.26%) |
Jul 13, 2009 | 8.148 | 8.254 | 8.088 | 8.254 | 618,878 | +0.14(+1.67%) |
Jul 10, 2009 | 8.037 | 8.162 | 8.027 | 8.119 | 290,832 | +0.05(+0.68%) |
Jul 09, 2009 | 8.177 | 8.268 | 8.040 | 8.064 | 429,239 | -0.04(-0.47%) |
Jul 08, 2009 | 8.184 | 8.273 | 8.056 | 8.102 | 470,026 | -0.02(-0.26%) |
Jul 07, 2009 | 8.219 | 8.294 | 8.106 | 8.123 | 798,258 | -0.07(-0.83%) |
Jul 06, 2009 | 8.063 | 8.210 | 8.039 | 8.191 | 282,853 | +0.14(+1.68%) |
Jul 02, 2009 | 8.149 | 8.168 | 8.031 | 8.055 | 457,593 | -0.19(-2.31%) |
Jul 01, 2009 | 8.135 | 8.306 | 8.135 | 8.246 | 508,739 | +0.18(+2.25%) |
Jun 30, 2009 | 8.033 | 8.122 | 7.965 | 8.064 | 536,710 | +0.07(+0.85%) |
Jun 29, 2009 | 8.008 | 8.039 | 7.864 | 7.996 | 313,303 | -0.03(-0.32%) |
Jun 26, 2009 | 7.877 | 8.026 | 7.822 | 8.022 | 2,112,250 | +0.08(+0.96%) |
Jun 25, 2009 | 7.799 | 7.950 | 7.722 | 7.945 | 531,342 | +0.08(+1.02%) |
Jun 24, 2009 | 7.956 | 7.956 | 7.807 | 7.865 | 355,691 | -0.03(-0.32%) |
Jun 23, 2009 | 8.025 | 8.052 | 7.888 | 7.890 | 457,539 | -0.09(-1.17%) |
Jun 22, 2009 | 8.017 | 8.135 | 7.971 | 7.984 | 448,846 | -0.11(-1.31%) |
Jun 19, 2009 | 8.173 | 8.173 | 7.983 | 8.089 | 709,670 | +0.03(+0.31%) |
Jun 18, 2009 | 7.953 | 8.069 | 7.922 | 8.064 | 229,246 | +0.09(+1.17%) |
Jun 17, 2009 | 7.848 | 8.009 | 7.812 | 7.971 | 379,408 | +0.10(+1.29%) |
Jun 16, 2009 | 7.934 | 7.934 | 7.802 | 7.869 | 576,045 | +0.00(+0.00%) |
Jun 15, 2009 | 7.898 | 7.898 | 7.708 | 7.869 | 467,635 | -0.02(-0.21%) |
Jun 12, 2009 | 7.687 | 7.908 | 7.672 | 7.886 | 366,532 | +0.16(+2.02%) |
Jun 11, 2009 | 7.624 | 7.812 | 7.624 | 7.730 | 641,136 | +0.11(+1.39%) |
Jun 10, 2009 | 7.655 | 7.655 | 7.502 | 7.624 | 477,626 | +0.06(+0.78%) |
Jun 09, 2009 | 7.716 | 7.731 | 7.555 | 7.565 | 351,936 | -0.11(-1.49%) |
Jun 08, 2009 | 7.701 | 7.761 | 7.607 | 7.679 | 310,704 | -0.06(-0.77%) |
Jun 05, 2009 | 7.772 | 7.789 | 7.685 | 7.738 | 202,168 | +0.02(+0.22%) |
Jun 04, 2009 | 7.707 | 7.750 | 7.647 | 7.721 | 378,966 | +0.04(+0.50%) |
Jun 03, 2009 | 7.570 | 7.683 | 7.549 | 7.683 | 804,899 | +0.05(+0.61%) |
Jun 02, 2009 | 7.598 | 7.694 | 7.567 | 7.637 | 504,049 | -0.01(-0.11%) |