Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 8.199 | 8.246 | 8.093 | 8.149 | 268,584 | -0.03(-0.37%) |
Sep 29, 2010 | 8.141 | 8.210 | 8.141 | 8.179 | 246,309 | +0.01(+0.18%) |
Sep 28, 2010 | 8.174 | 8.174 | 8.045 | 8.165 | 628,022 | +0.01(+0.13%) |
Sep 27, 2010 | 8.174 | 8.210 | 8.131 | 8.155 | 453,454 | -0.01(-0.09%) |
Sep 24, 2010 | 8.103 | 8.171 | 8.086 | 8.162 | 125,074 | +0.17(+2.13%) |
Sep 23, 2010 | 7.964 | 8.071 | 7.954 | 7.992 | 350,785 | -0.03(-0.42%) |
Sep 22, 2010 | 8.039 | 8.060 | 7.976 | 8.026 | 218,518 | -0.03(-0.33%) |
Sep 21, 2010 | 8.089 | 8.124 | 8.034 | 8.052 | 227,136 | -0.01(-0.18%) |
Sep 20, 2010 | 7.993 | 8.085 | 7.974 | 8.067 | 211,584 | +0.12(+1.51%) |
Sep 17, 2010 | 7.946 | 7.996 | 7.940 | 7.946 | 190,897 | +0.05(+0.61%) |
Sep 15, 2010 | 7.842 | 7.913 | 7.830 | 7.898 | 157,910 | +0.03(+0.35%) |
Sep 14, 2010 | 7.817 | 7.920 | 7.800 | 7.870 | 574,567 | +0.03(+0.43%) |
Sep 13, 2010 | 7.753 | 7.851 | 7.734 | 7.836 | 441,973 | +0.17(+2.18%) |
Sep 10, 2010 | 7.652 | 7.678 | 7.625 | 7.669 | 133,835 | +0.02(+0.21%) |
Sep 09, 2010 | 7.731 | 7.731 | 7.632 | 7.653 | 266,546 | +0.03(+0.44%) |
Sep 08, 2010 | 7.597 | 7.660 | 7.597 | 7.619 | 384,849 | +0.03(+0.37%) |
Sep 07, 2010 | 7.644 | 7.674 | 7.591 | 7.591 | 278,505 | -0.07(-0.92%) |
Sep 03, 2010 | 7.638 | 7.675 | 7.605 | 7.662 | 218,436 | +0.12(+1.63%) |
Sep 02, 2010 | 7.483 | 7.545 | 7.483 | 7.539 | 330,371 | +0.05(+0.63%) |
Sep 01, 2010 | 7.376 | 7.517 | 7.376 | 7.492 | 169,133 | +0.20(+2.80%) |
Aug 31, 2010 | 7.324 | 7.360 | 7.265 | 7.288 | 284,212 | -0.06(-0.80%) |
Aug 30, 2010 | 7.411 | 7.459 | 7.346 | 7.346 | 302,457 | -0.09(-1.18%) |
Aug 27, 2010 | 7.434 | 7.451 | 7.286 | 7.434 | 268,591 | +0.09(+1.18%) |
Aug 26, 2010 | 7.465 | 7.465 | 7.344 | 7.348 | 235,775 | -0.07(-0.89%) |
Aug 25, 2010 | 7.349 | 7.439 | 7.329 | 7.414 | 1,124,562 | +0.02(+0.34%) |
Aug 24, 2010 | 7.442 | 7.461 | 7.380 | 7.389 | 287,621 | -0.12(-1.66%) |
Aug 23, 2010 | 7.618 | 7.632 | 7.514 | 7.514 | 181,808 | -0.08(-1.00%) |
Aug 20, 2010 | 7.583 | 7.609 | 7.545 | 7.590 | 144,226 | -0.02(-0.23%) |
Aug 19, 2010 | 7.656 | 7.703 | 7.578 | 7.608 | 206,715 | -0.08(-0.99%) |
Aug 18, 2010 | 7.628 | 7.718 | 7.628 | 7.684 | 112,173 | +0.04(+0.54%) |
Aug 17, 2010 | 7.630 | 7.706 | 7.621 | 7.643 | 251,123 | +0.07(+0.99%) |
Aug 16, 2010 | 7.525 | 7.597 | 7.525 | 7.568 | 202,338 | +0.03(+0.35%) |
Aug 13, 2010 | 7.542 | 7.602 | 7.542 | 7.542 | 170,797 | -0.04(-0.54%) |
Aug 12, 2010 | 7.555 | 7.600 | 7.508 | 7.583 | 529,273 | -0.10(-1.30%) |
Aug 11, 2010 | 7.760 | 7.760 | 7.657 | 7.682 | 319,776 | -0.23(-2.93%) |
Aug 10, 2010 | 7.929 | 7.958 | 7.872 | 7.914 | 216,275 | -0.09(-1.17%) |
Aug 09, 2010 | 8.004 | 8.037 | 7.974 | 8.008 | 129,915 | +0.01(+0.15%) |
Aug 06, 2010 | 7.996 | 7.997 | 7.896 | 7.996 | 232,993 | -0.01(-0.11%) |
Aug 05, 2010 | 7.986 | 8.014 | 7.954 | 8.005 | 372,829 | -0.02(-0.26%) |
Aug 04, 2010 | 8.009 | 8.037 | 7.960 | 8.026 | 213,643 | +0.02(+0.24%) |
Aug 03, 2010 | 8.049 | 8.049 | 7.986 | 8.006 | 3,000,298 | -0.06(-0.73%) |
Aug 02, 2010 | 7.989 | 8.087 | 7.957 | 8.065 | 3,575,302 | +0.17(+2.16%) |
Jul 30, 2010 | 7.895 | 7.914 | 7.794 | 7.895 | 558,401 | -0.02(-0.28%) |
Jul 29, 2010 | 8.024 | 8.028 | 7.852 | 7.917 | 199,113 | -0.04(-0.52%) |
Jul 28, 2010 | 7.984 | 8.036 | 7.940 | 7.958 | 221,995 | -0.05(-0.62%) |
Jul 27, 2010 | 8.042 | 8.042 | 7.983 | 8.008 | 376,299 | -0.01(-0.15%) |
Jul 26, 2010 | 7.974 | 8.020 | 7.928 | 8.020 | 123,839 | +0.07(+0.87%) |
Jul 23, 2010 | 7.866 | 7.964 | 7.866 | 7.951 | 104,346 | +0.04(+0.52%) |
Jul 22, 2010 | 7.814 | 7.929 | 7.814 | 7.910 | 223,072 | +0.21(+2.68%) |
Jul 21, 2010 | 7.872 | 7.872 | 7.692 | 7.703 | 182,633 | -0.11(-1.43%) |
Jul 20, 2010 | 7.644 | 7.815 | 7.591 | 7.814 | 278,157 | +0.05(+0.68%) |
Jul 19, 2010 | 7.726 | 7.779 | 7.675 | 7.762 | 202,338 | +0.09(+1.22%) |
Jul 16, 2010 | 7.668 | 7.844 | 7.663 | 7.668 | 615,879 | -0.26(-3.26%) |
Jul 15, 2010 | 7.907 | 7.935 | 7.806 | 7.926 | 896,096 | +0.02(+0.30%) |
Jul 14, 2010 | 7.864 | 7.957 | 7.855 | 7.902 | 1,574,778 | +0.06(+0.79%) |
Jul 13, 2010 | 7.788 | 7.863 | 7.757 | 7.841 | 367,204 | +0.11(+1.37%) |
Jul 12, 2010 | 7.672 | 7.750 | 7.671 | 7.735 | 112,330 | +0.04(+0.55%) |
Jul 09, 2010 | 7.693 | 7.693 | 7.615 | 7.693 | 85,923 | +0.06(+0.79%) |
Jul 08, 2010 | 7.644 | 7.663 | 7.562 | 7.632 | 441,045 | +0.04(+0.48%) |
Jul 07, 2010 | 7.398 | 7.606 | 7.386 | 7.596 | 187,665 | +0.25(+3.35%) |
Jul 06, 2010 | 7.458 | 7.474 | 7.301 | 7.349 | 418,497 | +0.06(+0.80%) |
Jul 02, 2010 | 7.291 | 7.333 | 7.222 | 7.291 | 212,170 | +0.00(+0.06%) |
Jul 01, 2010 | 7.316 | 7.332 | 7.172 | 7.286 | 845,259 | -0.01(-0.10%) |
Jun 30, 2010 | 7.408 | 7.441 | 7.275 | 7.294 | 631,595 | -0.10(-1.34%) |
Jun 29, 2010 | 7.597 | 7.597 | 7.344 | 7.393 | 1,289,393 | -0.32(-4.16%) |
Jun 25, 2010 | 7.713 | 7.767 | 7.662 | 7.713 | 381,467 | -0.04(-0.49%) |
Jun 24, 2010 | 7.828 | 7.870 | 7.741 | 7.751 | 631,609 | -0.12(-1.47%) |
Jun 23, 2010 | 7.879 | 7.938 | 7.814 | 7.867 | 587,979 | -0.04(-0.50%) |
Jun 22, 2010 | 8.017 | 8.052 | 7.898 | 7.907 | 245,873 | -0.09(-1.18%) |
Jun 21, 2010 | 8.136 | 8.136 | 7.967 | 8.001 | 136,978 | -0.04(-0.46%) |
Jun 18, 2010 | 8.037 | 8.059 | 8.008 | 8.037 | 155,837 | +0.00(+0.00%) |
Jun 17, 2010 | 8.024 | 8.045 | 7.952 | 8.037 | 232,823 | +0.04(+0.44%) |
Jun 16, 2010 | 7.945 | 8.030 | 7.923 | 8.002 | 473,582 | +0.03(+0.42%) |
Jun 15, 2010 | 7.824 | 7.984 | 7.805 | 7.969 | 194,515 | +0.24(+3.04%) |
Jun 14, 2010 | 7.811 | 7.856 | 7.730 | 7.733 | 1,251,855 | -0.02(-0.26%) |
Jun 11, 2010 | 7.646 | 7.754 | 7.599 | 7.754 | 151,383 | +0.08(+1.00%) |
Jun 10, 2010 | 7.587 | 7.685 | 7.571 | 7.677 | 166,162 | +0.19(+2.61%) |
Jun 09, 2010 | 7.586 | 7.647 | 7.454 | 7.482 | 318,080 | -0.07(-0.93%) |
Jun 08, 2010 | 7.548 | 7.552 | 7.426 | 7.552 | 249,777 | +0.05(+0.64%) |
Jun 07, 2010 | 7.662 | 7.688 | 7.499 | 7.504 | 286,073 | -0.17(-2.17%) |
Jun 04, 2010 | 7.670 | 7.844 | 7.629 | 7.670 | 173,654 | -0.26(-3.32%) |
Jun 03, 2010 | 7.888 | 7.938 | 7.853 | 7.933 | 194,050 | +0.10(+1.21%) |
Jun 02, 2010 | 7.705 | 7.852 | 7.669 | 7.838 | 301,016 | +0.15(+1.96%) |
Jun 01, 2010 | 7.678 | 7.837 | 7.678 | 7.688 | 1,185,975 | -0.08(-1.05%) |
May 28, 2010 | 7.770 | 7.843 | 7.708 | 7.770 | 263,030 | -0.08(-0.97%) |
May 27, 2010 | 7.705 | 7.846 | 7.701 | 7.846 | 240,335 | +0.29(+3.83%) |
May 26, 2010 | 7.689 | 7.754 | 7.542 | 7.556 | 465,892 | -0.05(-0.60%) |
May 25, 2010 | 7.445 | 7.618 | 7.368 | 7.602 | 1,573,692 | -0.06(-0.77%) |
May 24, 2010 | 7.708 | 7.762 | 7.660 | 7.660 | 267,826 | -0.05(-0.64%) |
May 21, 2010 | 7.510 | 7.759 | 7.491 | 7.710 | 1,039,407 | +0.08(+1.02%) |
May 20, 2010 | 7.624 | 7.777 | 7.597 | 7.632 | 1,232,363 | -0.29(-3.65%) |
May 19, 2010 | 7.929 | 8.012 | 7.855 | 7.922 | 773,675 | -0.07(-0.91%) |
May 18, 2010 | 8.166 | 8.180 | 7.948 | 7.995 | 254,032 | -0.11(-1.37%) |
May 17, 2010 | 8.115 | 8.159 | 7.960 | 8.106 | 484,030 | -0.01(-0.09%) |
May 14, 2010 | 8.113 | 8.235 | 8.018 | 8.113 | 418,683 | -0.16(-1.91%) |
May 13, 2010 | 8.376 | 8.427 | 8.271 | 8.271 | 374,512 | -0.11(-1.36%) |
May 12, 2010 | 8.175 | 8.397 | 8.175 | 8.385 | 256,865 | +0.15(+1.86%) |
May 11, 2010 | 8.318 | 8.346 | 8.219 | 8.232 | 383,406 | -0.08(-0.95%) |
May 10, 2010 | 8.268 | 8.312 | 8.240 | 8.311 | 776,843 | +0.42(+5.32%) |
May 07, 2010 | 7.958 | 8.144 | 7.746 | 7.891 | 1,757,390 | -0.15(-1.85%) |
May 06, 2010 | 8.325 | 8.622 | 7.893 | 8.040 | 1,170,095 | -0.31(-3.66%) |
May 05, 2010 | 8.327 | 8.401 | 8.305 | 8.346 | 680,495 | -0.07(-0.83%) |
May 04, 2010 | 8.555 | 8.558 | 8.354 | 8.416 | 881,661 | -0.26(-3.01%) |
May 03, 2010 | 8.603 | 8.708 | 8.603 | 8.677 | 686,276 | +0.08(+0.95%) |
Apr 30, 2010 | 8.767 | 8.767 | 8.582 | 8.596 | 216,901 | -0.15(-1.68%) |
Apr 29, 2010 | 8.710 | 8.746 | 8.669 | 8.742 | 285,177 | +0.09(+1.02%) |
Apr 28, 2010 | 8.695 | 8.701 | 8.574 | 8.654 | 334,671 | +0.01(+0.08%) |
Apr 27, 2010 | 8.810 | 8.815 | 8.623 | 8.647 | 393,751 | -0.20(-2.23%) |
Apr 26, 2010 | 8.860 | 8.875 | 8.821 | 8.844 | 303,978 | +0.00(+0.05%) |
Apr 23, 2010 | 8.799 | 8.840 | 8.759 | 8.840 | 1,078,468 | +0.05(+0.53%) |
Apr 22, 2010 | 8.686 | 8.796 | 8.623 | 8.793 | 305,449 | -0.01(-0.08%) |
Apr 21, 2010 | 8.825 | 8.830 | 8.746 | 8.800 | 319,804 | +0.05(+0.61%) |
Apr 20, 2010 | 8.769 | 8.769 | 8.701 | 8.747 | 529,939 | +0.05(+0.53%) |
Apr 19, 2010 | 8.688 | 8.710 | 8.606 | 8.701 | 422,945 | -0.01(-0.10%) |
Apr 16, 2010 | 8.815 | 8.819 | 8.651 | 8.710 | 583,429 | -0.14(-1.59%) |
Apr 15, 2010 | 8.819 | 8.859 | 8.803 | 8.850 | 460,535 | +0.04(+0.41%) |
Apr 14, 2010 | 8.774 | 8.815 | 8.740 | 8.813 | 463,607 | +0.18(+2.06%) |
Apr 13, 2010 | 8.635 | 8.660 | 8.574 | 8.635 | 1,023,356 | -0.00(-0.02%) |
Apr 12, 2010 | 8.638 | 8.647 | 8.609 | 8.636 | 899,292 | +0.02(+0.28%) |
Apr 09, 2010 | 8.579 | 8.620 | 8.539 | 8.612 | 909,322 | +0.05(+0.60%) |
Apr 08, 2010 | 8.524 | 8.569 | 8.482 | 8.560 | 456,450 | -0.01(-0.09%) |
Apr 07, 2010 | 8.591 | 8.612 | 8.528 | 8.568 | 379,410 | -0.04(-0.51%) |
Apr 06, 2010 | 8.590 | 8.623 | 8.546 | 8.612 | 396,830 | +0.01(+0.14%) |
Apr 05, 2010 | 8.565 | 8.601 | 8.544 | 8.600 | 173,373 | +0.09(+1.06%) |
Apr 01, 2010 | 8.527 | 8.509 | 8.509 | 8.509 | 373,567 | +0.05(+0.64%) |
Mar 31, 2010 | 8.487 | 8.518 | 8.455 | 8.455 | 1,515,836 | -0.06(-0.65%) |
Mar 30, 2010 | 8.492 | 8.525 | 8.451 | 8.511 | 261,784 | +0.04(+0.45%) |
Mar 29, 2010 | 8.479 | 8.511 | 8.457 | 8.473 | 294,482 | +0.02(+0.25%) |
Mar 26, 2010 | 8.484 | 8.506 | 8.398 | 8.451 | 549,671 | +0.01(+0.09%) |
Mar 25, 2010 | 8.477 | 8.543 | 8.444 | 8.444 | 360,581 | +0.04(+0.50%) |
Mar 24, 2010 | 8.448 | 8.448 | 8.401 | 8.401 | 381,285 | -0.07(-0.83%) |
Mar 23, 2010 | 8.369 | 8.473 | 8.369 | 8.471 | 205,886 | +0.11(+1.28%) |
Mar 22, 2010 | 8.296 | 8.404 | 8.259 | 8.365 | 365,494 | +0.05(+0.54%) |
Mar 19, 2010 | 8.444 | 8.444 | 8.300 | 8.319 | 201,206 | -0.07(-0.80%) |
Mar 18, 2010 | 8.389 | 8.395 | 8.354 | 8.387 | 326,721 | -0.01(-0.09%) |
Mar 17, 2010 | 8.341 | 8.432 | 8.341 | 8.394 | 370,434 | +0.05(+0.63%) |
Mar 16, 2010 | 8.315 | 8.350 | 8.267 | 8.341 | 702,608 | +0.07(+0.84%) |
Mar 15, 2010 | 8.230 | 8.281 | 8.220 | 8.272 | 495,729 | -0.04(-0.50%) |
Mar 12, 2010 | 8.340 | 8.340 | 8.289 | 8.313 | 411,663 | +0.01(+0.16%) |
Mar 11, 2010 | 8.252 | 8.300 | 8.221 | 8.300 | 1,019,450 | +0.03(+0.35%) |
Mar 10, 2010 | 8.207 | 8.283 | 8.207 | 8.271 | 323,820 | +0.07(+0.86%) |
Mar 09, 2010 | 8.166 | 8.249 | 8.156 | 8.201 | 255,948 | +0.02(+0.25%) |
Mar 08, 2010 | 8.151 | 8.191 | 8.151 | 8.180 | 216,847 | +0.05(+0.63%) |
Mar 05, 2010 | 8.078 | 8.141 | 8.045 | 8.129 | 264,754 | +0.11(+1.39%) |
Mar 04, 2010 | 8.028 | 8.028 | 7.947 | 8.018 | 427,434 | +0.01(+0.13%) |
Mar 03, 2010 | 8.043 | 8.049 | 7.989 | 8.008 | 214,630 | +0.02(+0.29%) |
Mar 02, 2010 | 8.020 | 8.045 | 7.963 | 7.985 | 216,347 | +0.01(+0.15%) |
Mar 01, 2010 | 7.916 | 7.979 | 7.909 | 7.973 | 1,751,437 | +0.09(+1.21%) |
Feb 26, 2010 | 7.863 | 7.879 | 7.810 | 7.878 | 184,211 | +0.03(+0.41%) |
Feb 25, 2010 | 7.743 | 7.846 | 7.698 | 7.846 | 396,755 | -0.03(-0.43%) |
Feb 24, 2010 | 7.825 | 7.898 | 7.815 | 7.879 | 151,575 | +0.07(+0.84%) |
Feb 23, 2010 | 7.942 | 7.942 | 7.765 | 7.814 | 1,041,440 | -0.10(-1.31%) |
Feb 22, 2010 | 7.931 | 7.944 | 7.900 | 7.917 | 266,033 | +0.01(+0.13%) |
Feb 19, 2010 | 7.885 | 7.945 | 7.862 | 7.907 | 1,312,085 | -0.06(-0.70%) |
Feb 18, 2010 | 7.866 | 7.970 | 7.866 | 7.963 | 241,443 | +0.07(+0.93%) |
Feb 17, 2010 | 7.919 | 7.919 | 7.874 | 7.890 | 285,895 | +0.03(+0.37%) |
Feb 16, 2010 | 7.771 | 7.863 | 7.771 | 7.860 | 773,121 | +0.12(+1.57%) |
Feb 12, 2010 | 7.624 | 7.739 | 7.739 | 7.739 | 738,241 | -0.02(-0.28%) |
Feb 11, 2010 | 7.692 | 7.767 | 7.626 | 7.761 | 728,621 | +0.10(+1.36%) |
Feb 10, 2010 | 7.692 | 7.711 | 7.619 | 7.657 | 1,283,595 | -0.03(-0.41%) |
Feb 09, 2010 | 7.689 | 7.752 | 7.612 | 7.689 | 1,377,767 | +0.10(+1.34%) |
Feb 08, 2010 | 7.654 | 7.678 | 7.587 | 7.587 | 384,200 | -0.03(-0.36%) |
Feb 05, 2010 | 7.570 | 7.632 | 7.482 | 7.615 | 592,967 | +0.03(+0.37%) |
Feb 04, 2010 | 7.748 | 7.773 | 7.587 | 7.587 | 495,394 | -0.23(-2.90%) |
Feb 03, 2010 | 7.798 | 7.841 | 7.773 | 7.814 | 508,305 | +0.02(+0.28%) |
Feb 02, 2010 | 7.746 | 7.818 | 7.701 | 7.792 | 648,003 | +0.08(+1.06%) |
Feb 01, 2010 | 7.692 | 7.723 | 7.669 | 7.710 | 2,827,258 | +0.06(+0.78%) |
Jan 29, 2010 | 7.863 | 7.868 | 7.600 | 7.650 | 855,668 | -0.17(-2.17%) |
Jan 28, 2010 | 7.988 | 8.023 | 7.751 | 7.819 | 981,292 | -0.14(-1.78%) |
Jan 27, 2010 | 7.900 | 7.975 | 7.846 | 7.961 | 418,409 | +0.05(+0.61%) |
Jan 26, 2010 | 7.970 | 8.017 | 7.879 | 7.913 | 442,137 | -0.04(-0.51%) |
Jan 25, 2010 | 7.988 | 8.003 | 7.910 | 7.953 | 278,075 | +0.08(+1.00%) |
Jan 22, 2010 | 8.147 | 8.147 | 7.860 | 7.875 | 605,891 | -0.30(-3.68%) |
Jan 21, 2010 | 8.308 | 8.322 | 8.139 | 8.176 | 504,494 | -0.07(-0.90%) |
Jan 20, 2010 | 8.324 | 8.324 | 8.160 | 8.251 | 566,304 | -0.13(-1.55%) |
Jan 19, 2010 | 8.297 | 8.383 | 8.254 | 8.381 | 587,767 | +0.09(+1.06%) |
Jan 15, 2010 | 8.389 | 8.293 | 8.293 | 8.293 | 258,623 | -0.07(-0.80%) |
Jan 14, 2010 | 8.335 | 8.403 | 8.334 | 8.360 | 559,284 | +0.04(+0.51%) |
Jan 13, 2010 | 8.256 | 8.331 | 8.195 | 8.318 | 326,208 | +0.11(+1.28%) |
Jan 12, 2010 | 8.289 | 8.303 | 8.188 | 8.213 | 706,296 | -0.11(-1.33%) |
Jan 11, 2010 | 8.403 | 8.403 | 8.268 | 8.323 | 430,013 | -0.03(-0.32%) |
Jan 08, 2010 | 8.277 | 8.350 | 8.269 | 8.350 | 483,366 | +0.07(+0.81%) |
Jan 07, 2010 | 8.327 | 8.327 | 8.248 | 8.283 | 390,186 | -0.02(-0.26%) |
Jan 06, 2010 | 8.376 | 8.379 | 8.305 | 8.305 | 426,182 | -0.06(-0.72%) |
Jan 05, 2010 | 8.388 | 8.388 | 8.311 | 8.365 | 448,787 | +0.01(+0.17%) |
Jan 04, 2010 | 8.306 | 8.373 | 8.296 | 8.350 | 838,947 | +0.16(+2.00%) |
Dec 31, 2009 | 8.262 | 8.186 | 8.186 | 8.186 | 197,730 | -0.09(-1.04%) |
Dec 30, 2009 | 8.204 | 8.273 | 8.204 | 8.273 | 147,915 | +0.03(+0.41%) |
Dec 29, 2009 | 8.239 | 8.256 | 8.223 | 8.239 | 278,280 | -0.01(-0.11%) |
Dec 28, 2009 | 8.273 | 8.273 | 8.205 | 8.248 | 262,633 | +0.01(+0.16%) |
Dec 24, 2009 | 8.121 | 8.236 | 8.121 | 8.235 | 1,267,674 | +0.08(+0.99%) |
Dec 23, 2009 | 8.151 | 8.156 | 8.119 | 8.154 | 300,099 | +0.03(+0.41%) |
Dec 22, 2009 | 8.103 | 8.123 | 8.084 | 8.121 | 291,519 | +0.06(+0.76%) |
Dec 21, 2009 | 8.047 | 8.091 | 8.024 | 8.059 | 601,567 | +0.05(+0.64%) |
Dec 18, 2009 | 7.938 | 8.011 | 7.938 | 8.008 | 270,515 | +0.14(+1.75%) |
Dec 17, 2009 | 7.960 | 7.960 | 7.871 | 7.871 | 442,103 | -0.13(-1.64%) |
Dec 16, 2009 | 7.983 | 8.039 | 7.983 | 8.002 | 502,879 | +0.05(+0.62%) |
Dec 15, 2009 | 7.986 | 8.012 | 7.937 | 7.952 | 962,682 | -0.04(-0.46%) |
Dec 14, 2009 | 7.999 | 8.011 | 7.989 | 7.989 | 223,607 | +0.05(+0.63%) |
Dec 11, 2009 | 7.980 | 7.998 | 7.909 | 7.939 | 177,718 | -0.02(-0.29%) |
Dec 10, 2009 | 7.931 | 7.990 | 7.931 | 7.963 | 301,919 | +0.05(+0.61%) |
Dec 09, 2009 | 7.884 | 7.923 | 7.820 | 7.914 | 425,477 | +0.06(+0.70%) |
Dec 08, 2009 | 7.893 | 7.901 | 7.834 | 7.859 | 367,683 | -0.06(-0.73%) |
Dec 07, 2009 | 7.941 | 7.966 | 7.898 | 7.917 | 261,422 | -0.01(-0.07%) |
Dec 04, 2009 | 7.936 | 8.006 | 7.851 | 7.923 | 181,310 | +0.05(+0.69%) |
Dec 03, 2009 | 7.910 | 7.951 | 7.856 | 7.869 | 361,423 | +0.01(+0.09%) |
Dec 02, 2009 | 7.901 | 7.937 | 7.859 | 7.862 | 179,989 | -0.04(-0.46%) |
Dec 01, 2009 | 7.799 | 7.922 | 7.799 | 7.898 | 382,339 | +0.14(+1.87%) |
Nov 30, 2009 | 7.752 | 7.781 | 7.697 | 7.754 | 432,510 | +0.00(+0.06%) |
Nov 27, 2009 | 7.726 | 7.773 | 7.667 | 7.749 | 120,417 | -0.12(-1.56%) |
Nov 25, 2009 | 7.857 | 7.897 | 7.857 | 7.872 | 339,823 | +0.02(+0.26%) |
Nov 24, 2009 | 7.860 | 7.878 | 7.815 | 7.852 | 124,461 | -0.03(-0.35%) |
Nov 23, 2009 | 7.860 | 7.932 | 7.830 | 7.879 | 156,399 | +0.11(+1.43%) |
Nov 20, 2009 | 7.739 | 7.791 | 7.728 | 7.768 | 139,130 | -0.05(-0.65%) |
Nov 19, 2009 | 7.894 | 7.904 | 7.767 | 7.819 | 300,427 | -0.14(-1.82%) |
Nov 18, 2009 | 7.980 | 7.993 | 7.923 | 7.964 | 971,625 | -0.02(-0.26%) |
Nov 17, 2009 | 7.950 | 7.986 | 7.932 | 7.985 | 257,262 | -0.01(-0.11%) |
Nov 16, 2009 | 7.951 | 8.017 | 7.932 | 7.993 | 226,658 | +0.09(+1.18%) |
Nov 13, 2009 | 7.843 | 7.913 | 7.843 | 7.900 | 150,446 | +0.08(+1.08%) |
Nov 12, 2009 | 7.838 | 7.893 | 7.793 | 7.816 | 117,646 | -0.06(-0.72%) |
Nov 11, 2009 | 7.884 | 7.917 | 7.835 | 7.872 | 223,073 | +0.04(+0.56%) |
Nov 10, 2009 | 7.812 | 7.852 | 7.785 | 7.828 | 308,494 | -0.01(-0.17%) |
Nov 09, 2009 | 7.746 | 7.841 | 7.745 | 7.841 | 237,051 | +0.18(+2.41%) |
Nov 06, 2009 | 7.619 | 7.686 | 7.572 | 7.657 | 164,499 | +0.02(+0.21%) |
Nov 05, 2009 | 7.619 | 7.657 | 7.580 | 7.641 | 1,139,395 | +0.11(+1.49%) |
Nov 04, 2009 | 7.491 | 7.596 | 7.491 | 7.529 | 500,095 | +0.06(+0.84%) |
Nov 03, 2009 | 7.384 | 7.467 | 7.384 | 7.466 | 289,398 | +0.01(+0.20%) |
Nov 02, 2009 | 7.410 | 7.524 | 7.381 | 7.451 | 662,898 | +0.01(+0.18%) |
Oct 30, 2009 | 7.627 | 7.628 | 7.429 | 7.438 | 324,148 | -0.19(-2.49%) |
Oct 29, 2009 | 7.527 | 7.651 | 7.527 | 7.628 | 407,017 | +0.15(+2.01%) |
Oct 28, 2009 | 7.559 | 7.621 | 7.464 | 7.477 | 365,446 | -0.18(-2.40%) |
Oct 27, 2009 | 7.745 | 7.765 | 7.637 | 7.662 | 210,080 | -0.07(-0.91%) |
Oct 26, 2009 | 7.729 | 7.868 | 7.700 | 7.732 | 162,974 | -0.02(-0.23%) |
Oct 23, 2009 | 7.796 | 7.796 | 7.735 | 7.749 | 250,933 | -0.05(-0.66%) |
Oct 22, 2009 | 7.754 | 7.812 | 7.678 | 7.800 | 355,614 | +0.04(+0.51%) |
Oct 21, 2009 | 7.783 | 7.863 | 7.749 | 7.761 | 284,068 | -0.03(-0.41%) |
Oct 20, 2009 | 7.749 | 7.793 | 7.749 | 7.793 | 288,940 | +0.01(+0.09%) |
Oct 19, 2009 | 7.754 | 7.808 | 7.705 | 7.786 | 254,710 | +0.07(+0.91%) |
Oct 16, 2009 | 7.761 | 7.761 | 7.665 | 7.716 | 399,772 | -0.09(-1.19%) |
Oct 15, 2009 | 7.795 | 7.809 | 7.763 | 7.809 | 251,282 | -0.05(-0.60%) |
Oct 14, 2009 | 7.840 | 7.859 | 7.802 | 7.856 | 497,194 | +0.12(+1.57%) |
Oct 13, 2009 | 7.719 | 7.746 | 7.654 | 7.735 | 230,729 | +0.01(+0.19%) |
Oct 12, 2009 | 7.744 | 7.752 | 7.694 | 7.720 | 393,977 | +0.04(+0.57%) |
Oct 09, 2009 | 7.577 | 7.685 | 7.567 | 7.676 | 427,926 | +0.08(+1.02%) |
Oct 08, 2009 | 7.624 | 7.648 | 7.564 | 7.599 | 354,177 | +0.05(+0.72%) |
Oct 07, 2009 | 7.523 | 7.547 | 7.492 | 7.544 | 111,201 | -0.00(-0.01%) |
Oct 06, 2009 | 7.464 | 7.551 | 7.464 | 7.545 | 223,011 | +0.13(+1.77%) |
Oct 05, 2009 | 7.385 | 7.432 | 7.358 | 7.414 | 275,290 | +0.06(+0.76%) |
Oct 02, 2009 | 7.342 | 7.418 | 7.342 | 7.358 | 185,757 | -0.07(-0.92%) |