Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.636 | 8.662 | 8.542 | 8.589 | 3,155,479 | -0.05(-0.54%) |
Apr 29, 2010 | 8.508 | 8.636 | 8.474 | 8.636 | 2,432,071 | +0.19(+2.22%) |
Apr 28, 2010 | 8.427 | 8.538 | 8.355 | 8.448 | 3,454,462 | +0.05(+0.56%) |
Apr 27, 2010 | 8.414 | 8.474 | 8.359 | 8.402 | 3,807,345 | -0.06(-0.76%) |
Apr 26, 2010 | 8.521 | 8.555 | 8.448 | 8.465 | 2,239,323 | -0.08(-0.90%) |
Apr 23, 2010 | 8.457 | 8.551 | 8.393 | 8.542 | 2,555,969 | +0.10(+1.21%) |
Apr 22, 2010 | 8.269 | 8.444 | 8.248 | 8.440 | 3,766,644 | +0.14(+1.70%) |
Apr 21, 2010 | 8.320 | 8.320 | 8.227 | 8.299 | 53,848 | -0.03(-0.41%) |
Apr 20, 2010 | 8.056 | 8.376 | 7.979 | 8.333 | 330 | +0.27(+3.39%) |
Apr 19, 2010 | 7.898 | 8.086 | 7.864 | 8.060 | 2,019,028 | +0.13(+1.67%) |
Apr 16, 2010 | 8.018 | 8.048 | 7.915 | 7.928 | 1,829,161 | -0.11(-1.38%) |
Apr 15, 2010 | 7.988 | 8.141 | 7.979 | 8.039 | 1,631,120 | +0.03(+0.32%) |
Apr 14, 2010 | 7.971 | 8.030 | 7.937 | 8.013 | 2,128,720 | +0.09(+1.13%) |
Apr 13, 2010 | 7.851 | 7.941 | 7.839 | 7.924 | 1,097,183 | +0.07(+0.92%) |
Apr 12, 2010 | 7.762 | 7.860 | 7.745 | 7.851 | 1,412,945 | +0.05(+0.60%) |
Apr 09, 2010 | 7.715 | 7.804 | 7.685 | 7.804 | 1,148,485 | +0.09(+1.11%) |
Apr 08, 2010 | 7.668 | 7.719 | 7.642 | 7.719 | 1,302,110 | +0.05(+0.61%) |
Apr 07, 2010 | 7.608 | 7.672 | 7.583 | 7.672 | 1,338,323 | +0.03(+0.45%) |
Apr 06, 2010 | 7.527 | 7.638 | 7.527 | 7.638 | 1,156,797 | +0.09(+1.19%) |
Apr 05, 2010 | 7.566 | 7.604 | 7.532 | 7.549 | 1,099,903 | -0.01(-0.17%) |
Apr 01, 2010 | 7.647 | 7.561 | 7.561 | 7.561 | 945,194 | -0.08(-1.06%) |
Mar 31, 2010 | 7.642 | 7.702 | 7.613 | 7.642 | 1,128,934 | -0.03(-0.33%) |
Mar 30, 2010 | 7.621 | 7.677 | 7.561 | 7.668 | 1,169,963 | +0.06(+0.84%) |
Mar 29, 2010 | 7.608 | 7.634 | 7.557 | 7.604 | 1,648,531 | +0.01(+0.11%) |
Mar 26, 2010 | 7.617 | 7.664 | 7.583 | 7.595 | 1,279,014 | -0.02(-0.28%) |
Mar 25, 2010 | 7.677 | 7.719 | 7.617 | 7.617 | 1,251,134 | -0.04(-0.56%) |
Mar 24, 2010 | 7.651 | 7.706 | 7.625 | 7.659 | 875,194 | -0.02(-0.22%) |
Mar 23, 2010 | 7.647 | 7.677 | 7.578 | 7.677 | 1,042,867 | +0.04(+0.50%) |
Mar 22, 2010 | 7.647 | 7.702 | 7.595 | 7.638 | 798,636 | -0.03(-0.39%) |
Mar 19, 2010 | 7.647 | 7.672 | 7.489 | 7.668 | 2,072,996 | +0.02(+0.28%) |
Mar 18, 2010 | 7.608 | 7.655 | 7.570 | 7.647 | 1,108,703 | +0.02(+0.28%) |
Mar 17, 2010 | 7.600 | 7.647 | 7.497 | 7.625 | 820,933 | +0.06(+0.79%) |
Mar 16, 2010 | 7.536 | 7.574 | 7.514 | 7.566 | 538,690 | +0.02(+0.23%) |
Mar 15, 2010 | 7.521 | 7.561 | 7.510 | 7.549 | 1,452,265 | +0.01(+0.17%) |
Mar 12, 2010 | 7.553 | 7.587 | 7.472 | 7.536 | 1,610,922 | -0.00(-0.06%) |
Mar 11, 2010 | 7.442 | 7.561 | 7.421 | 7.540 | 1,838,245 | +0.06(+0.74%) |
Mar 10, 2010 | 7.412 | 7.485 | 7.340 | 7.485 | 1,736,843 | +0.05(+0.63%) |
Mar 09, 2010 | 7.348 | 7.463 | 7.314 | 7.438 | 1,760,746 | +0.06(+0.75%) |
Mar 08, 2010 | 7.378 | 7.429 | 7.348 | 7.382 | 1,188,450 | -0.02(-0.29%) |
Mar 05, 2010 | 7.348 | 7.416 | 7.310 | 7.404 | 2,485,231 | +0.08(+1.05%) |
Mar 04, 2010 | 7.305 | 7.348 | 7.229 | 7.327 | 1,763,169 | +0.04(+0.59%) |
Mar 03, 2010 | 7.224 | 7.297 | 7.195 | 7.284 | 1,720,120 | +0.07(+0.95%) |
Mar 02, 2010 | 7.178 | 7.216 | 7.135 | 7.216 | 883,071 | +0.03(+0.47%) |
Mar 01, 2010 | 7.165 | 7.254 | 7.139 | 7.182 | 1,590,761 | +0.03(+0.36%) |
Feb 26, 2010 | 7.199 | 7.224 | 7.097 | 7.156 | 2,702,011 | -0.05(-0.65%) |
Feb 25, 2010 | 7.173 | 7.237 | 7.160 | 7.203 | 1,454,591 | -0.03(-0.35%) |
Feb 24, 2010 | 7.173 | 7.237 | 7.148 | 7.229 | 1,515,863 | +0.06(+0.77%) |
Feb 23, 2010 | 7.135 | 7.229 | 7.109 | 7.173 | 2,197,611 | +0.03(+0.42%) |
Feb 22, 2010 | 7.143 | 7.156 | 7.105 | 7.143 | 3,325,225 | +0.01(+0.18%) |
Feb 19, 2010 | 7.101 | 7.165 | 6.994 | 7.131 | 6,036,710 | +0.09(+1.33%) |
Feb 18, 2010 | 7.037 | 7.071 | 7.007 | 7.037 | 3,150,940 | -0.02(-0.24%) |
Feb 17, 2010 | 7.054 | 7.101 | 6.960 | 7.054 | 4,762,343 | -0.01(-0.12%) |
Feb 16, 2010 | 7.485 | 7.485 | 7.033 | 7.062 | 6,016,122 | -0.49(-6.44%) |
Feb 12, 2010 | 7.497 | 7.549 | 7.549 | 7.549 | 1,542,418 | +0.00(+0.06%) |
Feb 11, 2010 | 7.540 | 7.572 | 7.497 | 7.544 | 1,936,514 | +0.00(+0.00%) |
Feb 10, 2010 | 7.544 | 7.561 | 7.497 | 7.544 | 1,615,895 | -0.03(-0.34%) |
Feb 09, 2010 | 7.621 | 7.642 | 7.549 | 7.570 | 1,850,661 | -0.00(-0.06%) |
Feb 08, 2010 | 7.574 | 7.664 | 7.510 | 7.574 | 2,084,521 | +0.00(+0.00%) |
Feb 05, 2010 | 7.600 | 7.655 | 7.532 | 7.574 | 2,565,069 | -0.04(-0.50%) |
Feb 04, 2010 | 7.587 | 7.681 | 7.527 | 7.613 | 2,090,064 | +0.00(+0.06%) |
Feb 03, 2010 | 7.553 | 7.625 | 7.527 | 7.608 | 1,641,428 | +0.04(+0.51%) |
Feb 02, 2010 | 7.502 | 7.572 | 7.497 | 7.570 | 1,037,978 | +0.06(+0.75%) |
Feb 01, 2010 | 7.506 | 7.544 | 7.489 | 7.513 | 1,736,714 | +0.04(+0.54%) |
Jan 29, 2010 | 7.486 | 7.515 | 7.471 | 7.473 | 1,622,364 | -0.01(-0.11%) |
Jan 28, 2010 | 7.592 | 7.592 | 7.481 | 7.481 | 2,423,131 | -0.08(-1.07%) |
Jan 27, 2010 | 7.579 | 7.621 | 7.486 | 7.562 | 2,318,853 | -0.00(-0.06%) |
Jan 26, 2010 | 7.604 | 7.645 | 7.562 | 7.566 | 1,339,438 | -0.03(-0.39%) |
Jan 25, 2010 | 7.655 | 7.655 | 7.562 | 7.596 | 1,510,544 | +0.00(+0.00%) |
Jan 22, 2010 | 7.626 | 7.685 | 7.562 | 7.596 | 2,327,777 | -0.02(-0.22%) |
Jan 21, 2010 | 7.558 | 7.638 | 7.520 | 7.613 | 2,604,824 | +0.06(+0.73%) |
Jan 20, 2010 | 7.524 | 7.566 | 7.498 | 7.558 | 2,036,865 | -0.03(-0.34%) |
Jan 19, 2010 | 7.520 | 7.583 | 7.520 | 7.583 | 1,928,345 | +0.04(+0.51%) |
Jan 15, 2010 | 7.596 | 7.545 | 7.545 | 7.545 | 1,825,739 | -0.06(-0.78%) |
Jan 14, 2010 | 7.541 | 7.609 | 7.532 | 7.604 | 2,061,467 | +0.03(+0.39%) |
Jan 13, 2010 | 7.528 | 7.583 | 7.494 | 7.575 | 4,071,061 | +0.05(+0.62%) |
Jan 12, 2010 | 7.503 | 7.549 | 7.490 | 7.528 | 1,989,740 | +0.01(+0.11%) |
Jan 11, 2010 | 7.537 | 7.545 | 7.498 | 7.520 | 1,775,771 | +0.03(+0.40%) |
Jan 08, 2010 | 7.520 | 7.520 | 7.456 | 7.490 | 1,331,237 | -0.04(-0.51%) |
Jan 07, 2010 | 7.532 | 7.562 | 7.473 | 7.528 | 2,518,863 | +0.00(+0.06%) |
Jan 06, 2010 | 7.571 | 7.604 | 7.486 | 7.524 | 2,801,237 | -0.07(-0.89%) |
Jan 05, 2010 | 7.621 | 7.638 | 7.515 | 7.592 | 2,004,083 | -0.06(-0.72%) |
Jan 04, 2010 | 7.664 | 7.681 | 7.583 | 7.647 | 1,692,831 | +0.02(+0.22%) |
Dec 31, 2009 | 7.783 | 7.630 | 7.630 | 7.630 | 1,163,225 | -0.14(-1.75%) |
Dec 30, 2009 | 7.753 | 7.813 | 7.728 | 7.766 | 1,099,211 | -0.02(-0.22%) |
Dec 29, 2009 | 7.749 | 7.813 | 7.672 | 7.783 | 1,742,026 | +0.05(+0.66%) |
Dec 28, 2009 | 7.847 | 7.851 | 7.702 | 7.732 | 1,314,108 | -0.08(-1.03%) |
Dec 24, 2009 | 7.766 | 7.817 | 7.736 | 7.813 | 634,413 | +0.07(+0.93%) |
Dec 23, 2009 | 7.715 | 7.757 | 7.647 | 7.740 | 1,033,391 | +0.06(+0.72%) |
Dec 22, 2009 | 7.634 | 7.715 | 7.571 | 7.685 | 1,304,652 | +0.11(+1.40%) |
Dec 21, 2009 | 7.617 | 7.689 | 7.554 | 7.579 | 1,220,572 | -0.01(-0.17%) |
Dec 18, 2009 | 7.630 | 7.685 | 7.571 | 7.592 | 3,139,428 | -0.04(-0.50%) |
Dec 17, 2009 | 7.609 | 7.655 | 7.554 | 7.630 | 1,493,257 | -0.03(-0.44%) |
Dec 16, 2009 | 7.600 | 7.668 | 7.528 | 7.664 | 2,020,173 | +0.10(+1.29%) |
Dec 15, 2009 | 7.562 | 7.575 | 7.498 | 7.566 | 2,000,133 | -0.03(-0.39%) |
Dec 14, 2009 | 7.549 | 7.596 | 7.549 | 7.596 | 1,401,846 | +0.04(+0.56%) |
Dec 11, 2009 | 7.418 | 7.575 | 7.261 | 7.554 | 5,284,318 | -0.08(-1.11%) |
Dec 10, 2009 | 7.609 | 7.672 | 7.549 | 7.638 | 1,619,368 | +0.08(+1.01%) |
Dec 09, 2009 | 7.515 | 7.562 | 7.464 | 7.562 | 1,639,950 | +0.06(+0.85%) |
Dec 08, 2009 | 7.473 | 7.520 | 7.447 | 7.498 | 989,618 | -0.03(-0.34%) |
Dec 07, 2009 | 7.575 | 7.609 | 7.515 | 7.524 | 1,158,574 | -0.08(-1.12%) |
Dec 04, 2009 | 7.643 | 7.660 | 7.549 | 7.609 | 2,046,363 | +0.04(+0.56%) |
Dec 03, 2009 | 7.609 | 7.634 | 7.549 | 7.566 | 1,995,581 | -0.02(-0.22%) |
Dec 02, 2009 | 7.571 | 7.617 | 7.498 | 7.583 | 871,865 | +0.03(+0.39%) |
Dec 01, 2009 | 7.617 | 7.643 | 7.541 | 7.554 | 1,783,461 | -0.03(-0.34%) |
Nov 30, 2009 | 7.452 | 7.579 | 7.422 | 7.579 | 1,711,569 | +0.10(+1.31%) |
Nov 27, 2009 | 7.477 | 7.579 | 7.443 | 7.481 | 794,010 | -0.16(-2.06%) |
Nov 25, 2009 | 7.617 | 7.668 | 7.604 | 7.638 | 887,087 | +0.03(+0.39%) |
Nov 24, 2009 | 7.634 | 7.634 | 7.583 | 7.609 | 1,222,722 | -0.03(-0.39%) |
Nov 23, 2009 | 7.613 | 7.638 | 7.571 | 7.638 | 1,370,644 | +0.07(+0.90%) |
Nov 20, 2009 | 7.562 | 7.600 | 7.486 | 7.571 | 1,532,678 | -0.03(-0.45%) |
Nov 19, 2009 | 7.651 | 7.672 | 7.496 | 7.604 | 1,852,206 | -0.08(-1.05%) |
Nov 18, 2009 | 7.728 | 7.736 | 7.643 | 7.685 | 1,070,928 | -0.06(-0.82%) |
Nov 17, 2009 | 7.723 | 7.757 | 7.653 | 7.749 | 1,076,517 | +0.00(+0.00%) |
Nov 16, 2009 | 7.745 | 7.830 | 7.715 | 7.749 | 1,403,195 | +0.02(+0.27%) |
Nov 13, 2009 | 7.776 | 7.779 | 7.711 | 7.728 | 990,779 | -0.04(-0.49%) |
Nov 12, 2009 | 7.923 | 7.957 | 7.762 | 7.766 | 1,330,462 | -0.18(-2.30%) |
Nov 11, 2009 | 7.978 | 7.995 | 7.897 | 7.948 | 1,107,334 | +0.00(+0.00%) |
Nov 10, 2009 | 7.919 | 7.974 | 7.868 | 7.948 | 1,564,516 | +0.02(+0.21%) |
Nov 09, 2009 | 7.868 | 7.936 | 7.804 | 7.931 | 1,669,599 | +0.11(+1.36%) |
Nov 06, 2009 | 7.736 | 7.855 | 7.711 | 7.825 | 1,036,679 | +0.02(+0.27%) |
Nov 05, 2009 | 7.804 | 7.838 | 7.757 | 7.804 | 1,734,082 | +0.05(+0.66%) |
Nov 04, 2009 | 7.813 | 7.868 | 7.740 | 7.753 | 1,665,581 | -0.01(-0.11%) |
Nov 03, 2009 | 7.745 | 7.770 | 7.655 | 7.762 | 2,336,621 | +0.00(+0.00%) |
Nov 02, 2009 | 7.808 | 7.842 | 7.685 | 7.762 | 2,002,352 | -0.04(-0.49%) |
Oct 30, 2009 | 7.817 | 7.838 | 7.715 | 7.800 | 2,979,329 | -0.06(-0.81%) |
Oct 29, 2009 | 7.804 | 7.885 | 7.723 | 7.864 | 2,312,376 | +0.12(+1.59%) |
Oct 28, 2009 | 7.787 | 7.893 | 7.728 | 7.740 | 1,941,901 | -0.08(-1.03%) |
Oct 27, 2009 | 7.808 | 7.919 | 7.791 | 7.821 | 2,494,868 | +0.03(+0.33%) |
Oct 26, 2009 | 7.944 | 8.008 | 7.774 | 7.796 | 2,372,933 | -0.13(-1.61%) |
Oct 23, 2009 | 7.912 | 7.936 | 7.880 | 7.923 | 1,735,436 | -0.05(-0.64%) |
Oct 22, 2009 | 7.944 | 8.033 | 7.914 | 7.974 | 1,880,490 | +0.04(+0.54%) |
Oct 21, 2009 | 8.033 | 8.212 | 7.931 | 7.931 | 2,078,266 | -0.11(-1.32%) |
Oct 20, 2009 | 8.127 | 8.127 | 8.000 | 8.038 | 2,461,292 | -0.19(-2.32%) |
Oct 19, 2009 | 8.233 | 8.292 | 8.161 | 8.229 | 1,813,819 | -0.02(-0.26%) |
Oct 16, 2009 | 8.309 | 8.339 | 8.152 | 8.250 | 1,880,911 | -0.11(-1.37%) |
Oct 15, 2009 | 8.305 | 8.411 | 8.288 | 8.365 | 1,584,038 | +0.04(+0.46%) |
Oct 14, 2009 | 8.301 | 8.360 | 8.233 | 8.326 | 1,618,946 | +0.08(+0.93%) |
Oct 13, 2009 | 8.288 | 8.322 | 8.203 | 8.250 | 946,431 | -0.07(-0.87%) |
Oct 12, 2009 | 8.314 | 8.356 | 8.292 | 8.322 | 511,277 | -0.00(-0.05%) |
Oct 09, 2009 | 8.254 | 8.331 | 8.233 | 8.326 | 993,810 | +0.05(+0.56%) |
Oct 08, 2009 | 8.195 | 8.318 | 8.186 | 8.280 | 1,839,123 | +0.07(+0.88%) |
Oct 07, 2009 | 8.186 | 8.229 | 8.123 | 8.207 | 764,335 | +0.01(+0.10%) |
Oct 06, 2009 | 8.110 | 8.203 | 8.067 | 8.199 | 847,430 | +0.11(+1.42%) |
Oct 05, 2009 | 8.135 | 8.135 | 8.008 | 8.084 | 1,720,905 | -0.00(-0.05%) |
Oct 02, 2009 | 8.123 | 8.301 | 8.046 | 8.089 | 1,867,197 | -0.05(-0.57%) |
Oct 01, 2009 | 8.131 | 8.288 | 8.093 | 8.135 | 2,407,896 | +0.00(+0.00%) |
Sep 30, 2009 | 8.148 | 8.156 | 8.021 | 8.135 | 2,418,058 | +0.01(+0.16%) |
Sep 29, 2009 | 8.165 | 8.182 | 8.093 | 8.123 | 1,912,391 | -0.04(-0.47%) |
Sep 28, 2009 | 7.957 | 8.161 | 7.940 | 8.161 | 1,482,975 | +0.21(+2.62%) |
Sep 25, 2009 | 8.050 | 8.072 | 7.910 | 7.953 | 1,480,511 | -0.10(-1.21%) |
Sep 24, 2009 | 8.067 | 8.156 | 8.029 | 8.050 | 1,537,386 | -0.01(-0.11%) |
Sep 23, 2009 | 8.097 | 8.135 | 7.962 | 8.059 | 1,202,837 | -0.04(-0.47%) |
Sep 22, 2009 | 8.195 | 8.195 | 8.067 | 8.097 | 1,057,819 | -0.04(-0.47%) |
Sep 21, 2009 | 8.127 | 8.233 | 8.114 | 8.135 | 1,245,461 | -0.02(-0.21%) |
Sep 18, 2009 | 8.250 | 8.254 | 8.139 | 8.152 | 1,673,926 | -0.08(-0.98%) |
Sep 17, 2009 | 8.263 | 8.377 | 8.229 | 8.233 | 1,456,703 | +0.08(+0.99%) |
Sep 16, 2009 | 8.165 | 8.305 | 8.106 | 8.152 | 1,580,253 | +0.00(+0.00%) |
Sep 15, 2009 | 8.258 | 8.258 | 8.123 | 8.152 | 1,234,644 | -0.10(-1.18%) |
Sep 14, 2009 | 8.123 | 8.254 | 8.076 | 8.250 | 1,344,713 | +0.08(+0.93%) |
Sep 11, 2009 | 8.275 | 8.275 | 8.123 | 8.173 | 1,145,865 | -0.07(-0.88%) |
Sep 10, 2009 | 8.212 | 8.258 | 8.135 | 8.246 | 1,204,493 | +0.02(+0.26%) |
Sep 09, 2009 | 8.186 | 8.237 | 8.021 | 8.224 | 1,245,628 | +0.05(+0.57%) |
Sep 08, 2009 | 8.246 | 8.297 | 8.156 | 8.178 | 896,418 | -0.08(-0.93%) |
Sep 04, 2009 | 8.169 | 8.254 | 8.097 | 8.254 | 840,421 | +0.08(+1.04%) |
Sep 03, 2009 | 8.195 | 8.195 | 8.067 | 8.169 | 1,155,368 | +0.00(+0.00%) |
Sep 02, 2009 | 8.190 | 8.246 | 8.067 | 8.169 | 1,334,815 | -0.03(-0.31%) |
Sep 01, 2009 | 8.220 | 8.471 | 8.195 | 8.195 | 2,044,257 | -0.24(-2.87%) |
Aug 31, 2009 | 8.403 | 8.449 | 8.318 | 8.437 | 1,345,111 | -0.03(-0.30%) |
Aug 28, 2009 | 8.462 | 8.462 | 8.373 | 8.462 | 1,015,282 | +0.06(+0.76%) |
Aug 27, 2009 | 8.339 | 8.432 | 8.309 | 8.398 | 766,683 | +0.02(+0.25%) |
Aug 26, 2009 | 8.445 | 8.445 | 8.343 | 8.377 | 926,918 | -0.07(-0.80%) |
Aug 25, 2009 | 8.449 | 8.488 | 8.407 | 8.445 | 1,608,139 | +0.01(+0.10%) |
Aug 24, 2009 | 8.398 | 8.492 | 8.377 | 8.437 | 1,249,312 | +0.06(+0.71%) |
Aug 21, 2009 | 8.297 | 8.407 | 8.284 | 8.377 | 1,673,542 | +0.13(+1.54%) |
Aug 20, 2009 | 8.297 | 8.305 | 8.165 | 8.250 | 1,323,100 | -0.00(-0.05%) |
Aug 19, 2009 | 8.118 | 8.271 | 8.084 | 8.254 | 1,450,631 | +0.06(+0.78%) |
Aug 18, 2009 | 8.220 | 8.263 | 8.114 | 8.190 | 1,125,705 | -0.03(-0.41%) |
Aug 17, 2009 | 8.203 | 8.280 | 8.199 | 8.224 | 1,756,150 | -0.09(-1.07%) |
Aug 14, 2009 | 8.369 | 8.386 | 8.195 | 8.314 | 1,078,118 | -0.02(-0.25%) |
Aug 13, 2009 | 8.343 | 8.420 | 8.207 | 8.335 | 2,077,404 | +0.05(+0.62%) |
Aug 12, 2009 | 8.267 | 8.386 | 8.195 | 8.284 | 1,575,569 | +0.02(+0.21%) |
Aug 11, 2009 | 8.250 | 8.326 | 8.241 | 8.267 | 1,497,263 | -0.03(-0.36%) |
Aug 10, 2009 | 8.348 | 8.373 | 8.239 | 8.297 | 1,136,810 | -0.08(-0.91%) |
Aug 07, 2009 | 8.373 | 8.398 | 8.288 | 8.373 | 1,204,874 | +0.07(+0.82%) |
Aug 06, 2009 | 8.352 | 8.428 | 8.241 | 8.305 | 1,294,084 | -0.07(-0.86%) |
Aug 05, 2009 | 8.360 | 8.420 | 8.292 | 8.377 | 1,850,610 | +0.00(+0.05%) |
Aug 04, 2009 | 8.288 | 8.382 | 8.224 | 8.373 | 1,738,882 | +0.08(+1.02%) |
Aug 03, 2009 | 8.241 | 8.305 | 8.135 | 8.288 | 1,610,432 | +0.14(+1.77%) |
Jul 31, 2009 | 8.314 | 8.360 | 8.144 | 8.144 | 2,028,596 | -0.15(-1.84%) |
Jul 30, 2009 | 8.322 | 8.365 | 8.216 | 8.297 | 2,123,757 | -0.01(-0.15%) |
Jul 29, 2009 | 8.199 | 8.348 | 8.186 | 8.309 | 1,285,278 | +0.06(+0.72%) |
Jul 28, 2009 | 8.224 | 8.292 | 8.184 | 8.250 | 1,106,119 | +0.05(+0.62%) |
Jul 27, 2009 | 8.173 | 8.250 | 8.144 | 8.199 | 1,049,385 | -0.01(-0.10%) |
Jul 24, 2009 | 8.178 | 8.220 | 8.101 | 8.207 | 1,010 | +0.00(+0.00%) |
Jul 23, 2009 | 8.084 | 8.254 | 8.055 | 8.207 | 1,817,187 | +0.12(+1.52%) |
Jul 22, 2009 | 7.974 | 8.233 | 7.940 | 8.084 | 1,571,772 | +0.04(+0.47%) |
Jul 21, 2009 | 7.783 | 8.216 | 7.783 | 8.046 | 3,233,218 | -0.16(-1.92%) |
Jul 20, 2009 | 8.203 | 8.229 | 8.101 | 8.203 | 1,716,458 | +0.00(+0.00%) |
Jul 17, 2009 | 8.241 | 8.271 | 8.156 | 8.203 | 1,386,968 | -0.04(-0.51%) |
Jul 16, 2009 | 8.165 | 8.254 | 8.101 | 8.246 | 1,585,981 | +0.05(+0.62%) |
Jul 15, 2009 | 8.127 | 8.203 | 8.046 | 8.195 | 2,014,389 | +0.13(+1.58%) |
Jul 14, 2009 | 8.093 | 8.106 | 7.978 | 8.067 | 891,437 | -0.04(-0.47%) |
Jul 13, 2009 | 7.961 | 8.114 | 7.931 | 8.106 | 2,289,317 | +0.23(+2.97%) |
Jul 10, 2009 | 7.868 | 7.923 | 7.838 | 7.872 | 1,304,951 | -0.02(-0.27%) |
Jul 09, 2009 | 8.089 | 8.089 | 7.830 | 7.893 | 2,467,432 | -0.10(-1.27%) |
Jul 08, 2009 | 8.033 | 8.127 | 7.936 | 7.995 | 2,655,572 | -0.06(-0.79%) |
Jul 07, 2009 | 8.199 | 8.275 | 8.059 | 8.059 | 1,895,191 | -0.14(-1.76%) |
Jul 06, 2009 | 8.220 | 8.331 | 8.161 | 8.203 | 2,221,502 | -0.02(-0.21%) |
Jul 02, 2009 | 8.339 | 8.420 | 8.220 | 8.220 | 1,739,028 | -0.20(-2.32%) |
Jul 01, 2009 | 8.479 | 8.492 | 8.345 | 8.415 | 1,941,640 | -0.05(-0.55%) |
Jun 30, 2009 | 8.407 | 8.466 | 8.360 | 8.462 | 1,289,668 | +0.05(+0.61%) |
Jun 29, 2009 | 8.314 | 8.428 | 8.284 | 8.411 | 1,425,433 | +0.13(+1.54%) |
Jun 26, 2009 | 8.343 | 8.365 | 8.263 | 8.284 | 3,370,599 | -0.07(-0.81%) |
Jun 25, 2009 | 8.280 | 8.356 | 8.271 | 8.352 | 1,141,932 | +0.13(+1.55%) |
Jun 24, 2009 | 8.220 | 8.263 | 8.173 | 8.224 | 1,676,093 | +0.05(+0.57%) |
Jun 23, 2009 | 8.326 | 8.339 | 8.148 | 8.178 | 2,399,636 | -0.10(-1.23%) |
Jun 22, 2009 | 8.369 | 8.471 | 8.271 | 8.280 | 2,428,153 | -0.13(-1.56%) |
Jun 19, 2009 | 8.360 | 8.420 | 8.267 | 8.411 | 1,905,184 | +0.09(+1.07%) |
Jun 18, 2009 | 8.280 | 8.373 | 8.186 | 8.322 | 1,675,033 | +0.05(+0.56%) |
Jun 17, 2009 | 8.224 | 8.407 | 8.224 | 8.275 | 1,789,858 | +0.06(+0.67%) |
Jun 16, 2009 | 8.288 | 8.386 | 8.216 | 8.220 | 1,328,098 | -0.11(-1.33%) |
Jun 15, 2009 | 8.335 | 8.420 | 8.254 | 8.331 | 2,028,831 | -0.07(-0.81%) |
Jun 12, 2009 | 8.437 | 8.471 | 8.246 | 8.398 | 1,088,728 | -0.07(-0.80%) |
Jun 11, 2009 | 8.415 | 8.619 | 8.394 | 8.466 | 1,822,060 | -0.01(-0.15%) |
Jun 10, 2009 | 8.454 | 8.492 | 8.365 | 8.479 | 1,868,766 | +0.07(+0.81%) |
Jun 09, 2009 | 8.445 | 8.475 | 8.292 | 8.411 | 1,578,051 | +0.00(+0.05%) |
Jun 08, 2009 | 8.360 | 8.454 | 8.301 | 8.407 | 2,431,570 | +0.02(+0.25%) |
Jun 05, 2009 | 8.483 | 8.488 | 8.305 | 8.386 | 2,129,515 | -0.06(-0.70%) |
Jun 04, 2009 | 8.424 | 8.458 | 8.292 | 8.445 | 2,000,705 | +0.06(+0.66%) |
Jun 03, 2009 | 8.407 | 8.475 | 8.365 | 8.390 | 1,718,382 | -0.04(-0.45%) |
Jun 02, 2009 | 8.267 | 8.517 | 8.267 | 8.428 | 1,990,705 | +0.12(+1.48%) |
Jun 01, 2009 | 8.237 | 8.360 | 8.182 | 8.305 | 2,608,915 | +0.12(+1.45%) |
May 29, 2009 | 7.970 | 8.190 | 7.842 | 8.186 | 2,823,546 | +0.20(+2.55%) |
May 28, 2009 | 7.923 | 8.080 | 7.855 | 7.982 | 2,443,961 | +0.12(+1.51%) |
May 27, 2009 | 8.042 | 8.063 | 7.855 | 7.864 | 2,067,562 | -0.19(-2.37%) |
May 26, 2009 | 7.842 | 8.072 | 7.787 | 8.055 | 2,196,016 | +0.17(+2.15%) |
May 22, 2009 | 7.970 | 8.097 | 7.859 | 7.885 | 2,060,153 | -0.09(-1.12%) |
May 21, 2009 | 7.813 | 7.991 | 7.791 | 7.974 | 1,835,810 | +0.12(+1.51%) |
May 20, 2009 | 7.914 | 8.038 | 7.834 | 7.855 | 2,633,925 | -0.03(-0.32%) |
May 19, 2009 | 8.042 | 8.076 | 7.859 | 7.880 | 1,550,623 | -0.19(-2.37%) |
May 18, 2009 | 7.961 | 8.101 | 7.779 | 8.072 | 2,859,095 | +0.16(+1.98%) |
May 15, 2009 | 7.893 | 7.936 | 7.728 | 7.914 | 2,414,869 | -0.02(-0.21%) |
May 14, 2009 | 7.868 | 8.012 | 7.830 | 7.931 | 2,559,718 | +0.08(+0.97%) |
May 13, 2009 | 7.791 | 8.025 | 7.791 | 7.855 | 2,769,219 | -0.07(-0.91%) |
May 12, 2009 | 7.974 | 8.067 | 7.851 | 7.927 | 2,589,038 | -0.04(-0.48%) |
May 11, 2009 | 7.872 | 8.156 | 7.711 | 7.965 | 2,900,822 | -0.14(-1.78%) |
May 08, 2009 | 7.919 | 8.110 | 7.783 | 8.110 | 3,051,299 | +0.34(+4.37%) |
May 07, 2009 | 7.906 | 7.931 | 7.723 | 7.770 | 3,318,785 | -0.03(-0.44%) |
May 06, 2009 | 7.736 | 7.825 | 7.621 | 7.804 | 4,477,029 | +0.08(+1.04%) |
May 05, 2009 | 7.876 | 7.953 | 7.698 | 7.723 | 3,694,484 | -0.17(-2.10%) |
May 04, 2009 | 7.783 | 7.889 | 7.753 | 7.889 | 4,973,109 | -0.16(-1.95%) |