Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 8.191 | 8.290 | 8.179 | 8.221 | 18,406,538 | +0.03(+0.42%) |
Jan 28, 2010 | 8.175 | 8.321 | 8.148 | 8.187 | 14,639,459 | -0.07(-0.88%) |
Jan 27, 2010 | 8.290 | 8.344 | 8.160 | 8.260 | 20,281,008 | -0.03(-0.32%) |
Jan 26, 2010 | 8.302 | 8.379 | 8.260 | 8.286 | 18,821,048 | -0.08(-1.01%) |
Jan 25, 2010 | 8.367 | 8.405 | 8.309 | 8.371 | 24,773,464 | +0.02(+0.23%) |
Jan 22, 2010 | 8.229 | 8.425 | 8.191 | 8.352 | 37,736,576 | +0.10(+1.16%) |
Jan 21, 2010 | 8.244 | 8.375 | 8.214 | 8.256 | 38,533,408 | -0.03(-0.32%) |
Jan 20, 2010 | 8.068 | 8.300 | 8.010 | 8.283 | 31,586,952 | +0.19(+2.37%) |
Jan 19, 2010 | 7.930 | 8.098 | 7.922 | 8.091 | 22,198,150 | +0.14(+1.79%) |
Jan 15, 2010 | 7.922 | 7.949 | 7.949 | 7.949 | 43,089,212 | +0.03(+0.44%) |
Jan 14, 2010 | 7.887 | 7.941 | 7.845 | 7.914 | 17,008,372 | +0.00(+0.00%) |
Jan 13, 2010 | 7.983 | 8.018 | 7.757 | 7.914 | 22,870,422 | -0.03(-0.39%) |
Jan 12, 2010 | 7.849 | 8.029 | 7.828 | 7.945 | 28,505,206 | +0.14(+1.82%) |
Jan 11, 2010 | 7.757 | 7.818 | 7.726 | 7.803 | 19,492,006 | +0.03(+0.39%) |
Jan 08, 2010 | 7.849 | 7.849 | 7.719 | 7.772 | 27,341,332 | -0.07(-0.93%) |
Jan 07, 2010 | 7.769 | 7.853 | 7.698 | 7.845 | 27,543,774 | +0.08(+0.99%) |
Jan 06, 2010 | 7.765 | 7.803 | 7.676 | 7.769 | 32,757,750 | +0.00(+0.05%) |
Jan 05, 2010 | 7.864 | 7.884 | 7.738 | 7.765 | 25,941,438 | -0.09(-1.17%) |
Jan 04, 2010 | 7.876 | 7.922 | 7.841 | 7.857 | 16,576,685 | -0.02(-0.24%) |
Dec 31, 2009 | 7.849 | 7.876 | 7.876 | 7.876 | 35,753,536 | +0.02(+0.20%) |
Dec 30, 2009 | 7.845 | 7.899 | 7.830 | 7.861 | 9,034,311 | +0.02(+0.24%) |
Dec 29, 2009 | 7.945 | 7.987 | 7.834 | 7.841 | 14,555,173 | -0.11(-1.40%) |
Dec 28, 2009 | 7.945 | 7.972 | 7.861 | 7.953 | 10,980,836 | +0.03(+0.39%) |
Dec 24, 2009 | 7.941 | 7.976 | 7.891 | 7.922 | 4,918,341 | -0.00(-0.05%) |
Dec 23, 2009 | 7.945 | 8.006 | 7.907 | 7.926 | 12,961,695 | +0.02(+0.29%) |
Dec 22, 2009 | 7.884 | 7.937 | 7.853 | 7.903 | 12,446,892 | +0.09(+1.13%) |
Dec 21, 2009 | 7.780 | 7.903 | 7.734 | 7.815 | 26,036,482 | +0.09(+1.19%) |
Dec 18, 2009 | 7.815 | 7.872 | 7.699 | 7.723 | 37,944,880 | -0.08(-1.08%) |
Dec 17, 2009 | 7.849 | 7.903 | 7.792 | 7.807 | 29,341,034 | -0.06(-0.71%) |
Dec 16, 2009 | 7.738 | 7.987 | 7.715 | 7.863 | 43,633,988 | +0.13(+1.66%) |
Dec 15, 2009 | 7.665 | 7.742 | 7.627 | 7.734 | 33,595,076 | +0.09(+1.20%) |
Dec 14, 2009 | 7.669 | 7.680 | 7.588 | 7.642 | 32,926,556 | -0.04(-0.55%) |
Dec 11, 2009 | 7.723 | 7.765 | 7.661 | 7.684 | 30,506,334 | -0.01(-0.15%) |
Dec 10, 2009 | 7.692 | 7.746 | 7.627 | 7.696 | 36,077,708 | +0.01(+0.15%) |
Dec 09, 2009 | 7.757 | 7.757 | 7.535 | 7.684 | 71,365,128 | -0.04(-0.50%) |
Dec 08, 2009 | 7.688 | 7.914 | 7.462 | 7.723 | 200,894,944 | -1.04(-11.90%) |
Dec 07, 2009 | 8.628 | 8.812 | 8.590 | 8.766 | 25,862,894 | +0.13(+1.56%) |
Dec 04, 2009 | 8.578 | 8.741 | 8.536 | 8.632 | 32,304,622 | +0.10(+1.17%) |
Dec 03, 2009 | 8.724 | 8.724 | 8.520 | 8.532 | 20,825,626 | -0.18(-2.03%) |
Dec 02, 2009 | 8.827 | 8.835 | 8.693 | 8.708 | 22,098,462 | -0.07(-0.83%) |
Dec 01, 2009 | 8.781 | 8.873 | 8.731 | 8.781 | 15,463,061 | +0.06(+0.66%) |
Nov 30, 2009 | 8.789 | 8.793 | 8.655 | 8.724 | 16,853,892 | -0.05(-0.57%) |
Nov 27, 2009 | 8.766 | 8.804 | 8.655 | 8.774 | 5,452,879 | -0.07(-0.74%) |
Nov 25, 2009 | 8.820 | 8.908 | 8.820 | 8.839 | 13,190,915 | -0.01(-0.13%) |
Nov 24, 2009 | 8.777 | 8.850 | 8.747 | 8.850 | 12,925,603 | +0.05(+0.61%) |
Nov 23, 2009 | 8.858 | 8.910 | 8.758 | 8.797 | 10,745,991 | +0.03(+0.31%) |
Nov 20, 2009 | 8.777 | 8.873 | 8.712 | 8.770 | 17,691,678 | +0.02(+0.18%) |
Nov 19, 2009 | 8.701 | 8.762 | 8.670 | 8.754 | 16,565,685 | +0.03(+0.40%) |
Nov 18, 2009 | 8.862 | 8.866 | 8.693 | 8.720 | 13,895,131 | -0.13(-1.47%) |
Nov 17, 2009 | 8.969 | 8.996 | 8.827 | 8.850 | 12,531,572 | -0.13(-1.49%) |
Nov 16, 2009 | 8.935 | 9.000 | 8.870 | 8.985 | 15,482,978 | +0.05(+0.56%) |
Nov 13, 2009 | 8.935 | 8.996 | 8.889 | 8.935 | 9,066,316 | +0.03(+0.39%) |
Nov 12, 2009 | 9.000 | 9.073 | 8.896 | 8.900 | 13,145,984 | -0.16(-1.78%) |
Nov 11, 2009 | 9.123 | 9.169 | 9.023 | 9.061 | 10,228,057 | -0.03(-0.30%) |
Nov 10, 2009 | 9.215 | 9.253 | 9.065 | 9.088 | 23,552,294 | +0.00(+0.00%) |
Nov 09, 2009 | 8.912 | 9.100 | 8.912 | 9.088 | 14,365,832 | +0.16(+1.80%) |
Nov 06, 2009 | 8.931 | 8.965 | 8.862 | 8.927 | 14,806,215 | +0.04(+0.47%) |
Nov 05, 2009 | 8.881 | 8.965 | 8.866 | 8.885 | 12,509,105 | +0.03(+0.30%) |
Nov 04, 2009 | 8.873 | 8.946 | 8.831 | 8.858 | 13,963,084 | +0.00(+0.00%) |
Nov 03, 2009 | 8.854 | 8.923 | 8.751 | 8.858 | 18,290,688 | -0.03(-0.30%) |
Nov 02, 2009 | 8.923 | 8.958 | 8.801 | 8.885 | 17,769,326 | +0.01(+0.13%) |
Oct 30, 2009 | 9.031 | 9.077 | 8.866 | 8.873 | 25,021,932 | -0.15(-1.66%) |
Oct 29, 2009 | 9.092 | 9.096 | 8.942 | 9.023 | 18,692,806 | -0.01(-0.13%) |
Oct 28, 2009 | 9.035 | 9.146 | 8.996 | 9.035 | 18,784,268 | +0.02(+0.21%) |
Oct 27, 2009 | 9.111 | 9.123 | 8.996 | 9.015 | 18,445,138 | -0.10(-1.05%) |
Oct 26, 2009 | 9.081 | 9.213 | 9.058 | 9.111 | 15,254,786 | +0.02(+0.21%) |
Oct 23, 2009 | 9.107 | 9.123 | 9.054 | 9.092 | 18,008,356 | -0.09(-1.00%) |
Oct 22, 2009 | 9.004 | 9.207 | 8.946 | 9.184 | 26,248,964 | +0.16(+1.83%) |
Oct 21, 2009 | 9.226 | 9.269 | 8.989 | 9.019 | 28,180,370 | -0.25(-2.65%) |
Oct 20, 2009 | 9.142 | 9.280 | 9.134 | 9.265 | 25,193,648 | -0.05(-0.58%) |
Oct 19, 2009 | 9.460 | 9.460 | 9.292 | 9.318 | 30,163,096 | -0.15(-1.54%) |
Oct 16, 2009 | 9.157 | 9.514 | 9.104 | 9.464 | 46,669,424 | +0.29(+3.14%) |
Oct 15, 2009 | 8.762 | 9.176 | 8.762 | 9.176 | 52,268,028 | +0.41(+4.73%) |
Oct 14, 2009 | 8.716 | 8.779 | 8.643 | 8.762 | 23,583,012 | +0.10(+1.11%) |
Oct 13, 2009 | 8.693 | 8.743 | 8.659 | 8.666 | 28,929,156 | -0.05(-0.62%) |
Oct 12, 2009 | 8.762 | 8.808 | 8.666 | 8.720 | 32,039,176 | +0.16(+1.88%) |
Oct 09, 2009 | 8.294 | 8.559 | 8.294 | 8.559 | 31,433,868 | +0.25(+2.95%) |
Oct 08, 2009 | 8.248 | 8.398 | 8.248 | 8.313 | 27,622,784 | +0.04(+0.51%) |
Oct 07, 2009 | 8.160 | 8.283 | 8.133 | 8.271 | 20,053,458 | +0.10(+1.17%) |
Oct 06, 2009 | 8.114 | 8.179 | 8.083 | 8.175 | 24,351,076 | +0.07(+0.90%) |
Oct 05, 2009 | 8.068 | 8.110 | 8.022 | 8.102 | 24,716,436 | +0.05(+0.67%) |
Oct 02, 2009 | 7.976 | 8.068 | 7.960 | 8.049 | 27,232,666 | +0.02(+0.29%) |
Oct 01, 2009 | 7.910 | 8.045 | 7.868 | 8.026 | 32,413,700 | +0.11(+1.36%) |
Sep 30, 2009 | 7.937 | 7.937 | 7.845 | 7.918 | 35,247,188 | -0.02(-0.19%) |
Sep 29, 2009 | 7.887 | 7.972 | 7.776 | 7.934 | 43,445,052 | +0.03(+0.34%) |
Sep 28, 2009 | 7.907 | 7.953 | 7.872 | 7.907 | 23,602,020 | +0.02(+0.19%) |
Sep 25, 2009 | 7.849 | 7.934 | 7.834 | 7.891 | 27,270,110 | +0.01(+0.15%) |
Sep 24, 2009 | 7.887 | 7.934 | 7.861 | 7.880 | 29,446,304 | -0.00(-0.05%) |
Sep 23, 2009 | 7.891 | 7.968 | 7.857 | 7.884 | 33,034,796 | +0.02(+0.24%) |
Sep 22, 2009 | 7.818 | 7.880 | 7.723 | 7.864 | 32,632,876 | +0.07(+0.94%) |
Sep 21, 2009 | 7.930 | 7.937 | 7.757 | 7.792 | 48,526,024 | -0.16(-1.98%) |
Sep 18, 2009 | 7.995 | 8.049 | 7.903 | 7.949 | 39,555,192 | -0.03(-0.34%) |
Sep 17, 2009 | 8.018 | 8.052 | 7.918 | 7.976 | 59,723,860 | +0.01(+0.08%) |
Sep 16, 2009 | 7.934 | 8.168 | 7.899 | 7.969 | 67,672,272 | +0.12(+1.53%) |
Sep 15, 2009 | 7.826 | 7.968 | 7.746 | 7.849 | 115,278,616 | -0.63(-7.46%) |
Sep 14, 2009 | 8.344 | 8.528 | 8.329 | 8.482 | 24,371,436 | +0.13(+1.52%) |
Sep 11, 2009 | 8.432 | 8.478 | 8.355 | 8.355 | 16,973,042 | -0.08(-1.00%) |
Sep 10, 2009 | 8.459 | 8.474 | 8.336 | 8.440 | 15,810,951 | -0.03(-0.32%) |
Sep 09, 2009 | 8.398 | 8.520 | 8.382 | 8.467 | 14,027,617 | +0.05(+0.55%) |
Sep 08, 2009 | 8.459 | 8.482 | 8.382 | 8.421 | 17,318,982 | -0.02(-0.18%) |
Sep 04, 2009 | 8.321 | 8.444 | 8.306 | 8.436 | 14,813,527 | +0.10(+1.24%) |
Sep 03, 2009 | 8.275 | 8.336 | 8.260 | 8.332 | 13,247,404 | +0.06(+0.74%) |
Sep 02, 2009 | 8.271 | 8.321 | 8.164 | 8.271 | 21,319,588 | +0.05(+0.56%) |
Sep 01, 2009 | 8.275 | 8.340 | 8.217 | 8.225 | 24,544,514 | -0.06(-0.69%) |
Aug 31, 2009 | 8.336 | 8.355 | 8.256 | 8.283 | 19,657,112 | -0.07(-0.87%) |
Aug 28, 2009 | 8.474 | 8.497 | 8.309 | 8.355 | 17,435,144 | -0.08(-1.00%) |
Aug 27, 2009 | 8.371 | 8.478 | 8.352 | 8.440 | 24,622,768 | +0.04(+0.46%) |
Aug 26, 2009 | 8.168 | 8.402 | 8.114 | 8.402 | 25,740,846 | +0.23(+2.87%) |
Aug 25, 2009 | 8.171 | 8.229 | 8.095 | 8.168 | 22,633,690 | -0.00(-0.05%) |
Aug 24, 2009 | 8.210 | 8.260 | 8.145 | 8.171 | 20,376,910 | -0.03(-0.37%) |
Aug 21, 2009 | 8.152 | 8.225 | 8.056 | 8.202 | 20,632,072 | +0.09(+1.09%) |
Aug 20, 2009 | 7.991 | 8.118 | 7.983 | 8.114 | 19,218,086 | +0.08(+1.00%) |
Aug 19, 2009 | 7.937 | 8.037 | 7.934 | 8.033 | 18,914,476 | +0.05(+0.67%) |
Aug 18, 2009 | 8.056 | 8.094 | 7.964 | 7.980 | 18,825,098 | -0.05(-0.56%) |
Aug 17, 2009 | 7.995 | 8.087 | 7.976 | 8.025 | 12,991,580 | -0.05(-0.58%) |
Aug 14, 2009 | 8.148 | 8.187 | 7.983 | 8.072 | 24,294,454 | -0.10(-1.17%) |
Aug 13, 2009 | 8.198 | 8.235 | 8.091 | 8.168 | 21,429,560 | +0.01(+0.09%) |
Aug 12, 2009 | 8.026 | 8.237 | 8.026 | 8.160 | 16,997,604 | +0.12(+1.53%) |
Aug 11, 2009 | 8.029 | 8.083 | 7.991 | 8.037 | 17,848,312 | +0.01(+0.10%) |
Aug 10, 2009 | 8.052 | 8.087 | 7.987 | 8.029 | 19,786,804 | +0.01(+0.14%) |
Aug 07, 2009 | 8.214 | 8.214 | 7.983 | 8.018 | 30,043,990 | -0.16(-1.97%) |
Aug 06, 2009 | 8.263 | 8.271 | 8.137 | 8.179 | 24,250,638 | -0.07(-0.88%) |
Aug 05, 2009 | 8.279 | 8.309 | 8.187 | 8.252 | 20,850,404 | -0.01(-0.09%) |
Aug 04, 2009 | 8.271 | 8.306 | 8.194 | 8.260 | 19,975,826 | -0.01(-0.14%) |
Aug 03, 2009 | 8.244 | 8.286 | 8.187 | 8.271 | 18,240,534 | +0.07(+0.84%) |
Jul 31, 2009 | 8.183 | 8.248 | 8.141 | 8.202 | 15,492,993 | +0.03(+0.42%) |
Jul 30, 2009 | 8.106 | 8.227 | 8.056 | 8.168 | 25,493,080 | +0.09(+1.09%) |
Jul 29, 2009 | 8.118 | 8.171 | 8.056 | 8.079 | 28,452,056 | -0.00(-0.05%) |
Jul 28, 2009 | 8.118 | 8.210 | 8.079 | 8.083 | 18,846,064 | -0.05(-0.66%) |
Jul 27, 2009 | 8.210 | 8.217 | 8.091 | 8.137 | 16,632,343 | -0.06(-0.70%) |
Jul 24, 2009 | 8.068 | 8.217 | 8.026 | 8.194 | 25,545,806 | +0.15(+1.81%) |
Jul 23, 2009 | 8.068 | 8.137 | 7.868 | 8.049 | 45,350,440 | -0.16(-1.96%) |
Jul 22, 2009 | 8.256 | 8.317 | 8.194 | 8.210 | 18,754,014 | -0.05(-0.56%) |
Jul 21, 2009 | 8.306 | 8.375 | 8.210 | 8.256 | 19,720,290 | +0.00(+0.05%) |
Jul 20, 2009 | 8.355 | 8.355 | 8.214 | 8.252 | 21,580,468 | -0.06(-0.69%) |
Jul 17, 2009 | 8.413 | 8.459 | 8.279 | 8.309 | 16,555,795 | -0.12(-1.46%) |
Jul 16, 2009 | 8.394 | 8.467 | 8.352 | 8.432 | 15,926,922 | +0.03(+0.37%) |
Jul 15, 2009 | 8.375 | 8.451 | 8.325 | 8.402 | 15,262,984 | +0.08(+1.01%) |
Jul 14, 2009 | 8.352 | 8.359 | 8.240 | 8.317 | 15,527,206 | +0.02(+0.18%) |
Jul 13, 2009 | 8.279 | 8.367 | 8.271 | 8.302 | 17,722,580 | -0.01(-0.09%) |
Jul 10, 2009 | 8.202 | 8.344 | 8.156 | 8.309 | 13,438,957 | +0.09(+1.07%) |
Jul 09, 2009 | 8.355 | 8.371 | 8.198 | 8.221 | 16,683,843 | -0.16(-1.88%) |
Jul 08, 2009 | 8.221 | 8.390 | 8.191 | 8.379 | 25,320,562 | +0.20(+2.44%) |
Jul 07, 2009 | 8.359 | 8.371 | 8.160 | 8.179 | 15,757,082 | -0.10(-1.25%) |
Jul 06, 2009 | 8.114 | 8.302 | 8.098 | 8.283 | 14,999,833 | +0.13(+1.55%) |
Jul 02, 2009 | 8.463 | 8.509 | 8.156 | 8.156 | 22,928,750 | -0.37(-4.36%) |
Jul 01, 2009 | 8.482 | 8.601 | 8.428 | 8.528 | 12,663,797 | +0.07(+0.82%) |
Jun 30, 2009 | 8.517 | 8.555 | 8.375 | 8.459 | 19,176,080 | -0.07(-0.81%) |
Jun 29, 2009 | 8.540 | 8.624 | 8.459 | 8.528 | 11,832,516 | -0.06(-0.67%) |
Jun 26, 2009 | 8.563 | 8.616 | 8.471 | 8.586 | 24,938,632 | +0.02(+0.18%) |
Jun 25, 2009 | 8.436 | 8.586 | 8.409 | 8.570 | 23,711,164 | +0.19(+2.24%) |
Jun 24, 2009 | 8.294 | 8.459 | 8.121 | 8.382 | 37,320,212 | +0.03(+0.41%) |
Jun 23, 2009 | 8.497 | 8.497 | 8.106 | 8.348 | 42,005,204 | -0.01(-0.09%) |
Jun 22, 2009 | 8.214 | 8.471 | 8.214 | 8.355 | 23,797,442 | +0.12(+1.49%) |
Jun 19, 2009 | 8.367 | 8.394 | 8.214 | 8.233 | 22,382,088 | +0.02(+0.19%) |
Jun 18, 2009 | 8.133 | 8.298 | 8.106 | 8.217 | 17,271,646 | +0.07(+0.89%) |
Jun 17, 2009 | 8.191 | 8.256 | 8.095 | 8.145 | 16,567,611 | -0.05(-0.61%) |
Jun 16, 2009 | 8.202 | 8.290 | 8.095 | 8.194 | 14,205,332 | +0.03(+0.33%) |
Jun 15, 2009 | 8.275 | 8.375 | 8.127 | 8.168 | 14,645,246 | -0.16(-1.98%) |
Jun 12, 2009 | 8.382 | 8.401 | 8.244 | 8.332 | 16,742,133 | -0.05(-0.59%) |
Jun 11, 2009 | 8.459 | 8.536 | 8.359 | 8.382 | 18,388,482 | -0.03(-0.41%) |
Jun 10, 2009 | 8.616 | 8.616 | 8.352 | 8.417 | 16,946,246 | -0.15(-1.75%) |
Jun 09, 2009 | 8.613 | 8.678 | 8.520 | 8.566 | 13,696,918 | -0.04(-0.49%) |
Jun 08, 2009 | 8.620 | 8.659 | 8.540 | 8.609 | 15,188,576 | -0.20(-2.22%) |
Jun 05, 2009 | 8.877 | 8.919 | 8.705 | 8.804 | 11,904,648 | -0.02(-0.17%) |
Jun 04, 2009 | 8.716 | 8.854 | 8.574 | 8.820 | 13,010,161 | +0.10(+1.10%) |
Jun 03, 2009 | 8.804 | 8.877 | 8.647 | 8.724 | 19,634,410 | -0.12(-1.34%) |
Jun 02, 2009 | 8.896 | 9.038 | 8.835 | 8.843 | 17,588,454 | -0.13(-1.50%) |
Jun 01, 2009 | 8.766 | 9.065 | 8.766 | 8.977 | 21,377,458 | +0.23(+2.63%) |
May 29, 2009 | 8.674 | 8.747 | 8.543 | 8.747 | 15,139,386 | +0.10(+1.20%) |
May 28, 2009 | 8.459 | 8.662 | 8.382 | 8.643 | 15,867,506 | +0.18(+2.08%) |
May 27, 2009 | 8.666 | 8.701 | 8.455 | 8.467 | 12,230,379 | -0.22(-2.52%) |
May 26, 2009 | 8.524 | 8.685 | 8.355 | 8.685 | 16,895,532 | +0.12(+1.39%) |
May 22, 2009 | 8.582 | 8.613 | 8.486 | 8.566 | 13,439,692 | +0.00(+0.04%) |
May 21, 2009 | 8.474 | 8.609 | 8.363 | 8.563 | 14,904,413 | +0.23(+2.72%) |
May 20, 2009 | 8.325 | 8.536 | 8.325 | 8.336 | 14,106,550 | +0.04(+0.46%) |
May 19, 2009 | 8.367 | 8.425 | 8.256 | 8.298 | 11,433,676 | -0.10(-1.19%) |
May 18, 2009 | 8.425 | 8.444 | 8.194 | 8.398 | 13,388,492 | +0.03(+0.41%) |
May 15, 2009 | 8.497 | 8.597 | 8.363 | 8.363 | 25,102,208 | -0.16(-1.85%) |
May 14, 2009 | 8.214 | 8.662 | 8.164 | 8.520 | 24,342,562 | +0.29(+3.54%) |
May 13, 2009 | 8.217 | 8.402 | 8.098 | 8.229 | 18,419,882 | -0.05(-0.65%) |
May 12, 2009 | 8.325 | 8.382 | 8.252 | 8.283 | 11,612,378 | -0.04(-0.46%) |
May 11, 2009 | 8.240 | 8.363 | 8.179 | 8.321 | 13,996,246 | -0.02(-0.18%) |
May 08, 2009 | 8.367 | 8.409 | 8.183 | 8.336 | 23,866,372 | +0.07(+0.79%) |
May 07, 2009 | 8.467 | 8.505 | 8.252 | 8.271 | 22,952,460 | -0.13(-1.55%) |
May 06, 2009 | 8.632 | 8.697 | 8.294 | 8.402 | 18,970,716 | -0.17(-1.97%) |
May 05, 2009 | 8.643 | 8.697 | 8.517 | 8.570 | 20,446,620 | -0.02(-0.18%) |
May 04, 2009 | 8.402 | 8.593 | 8.367 | 8.586 | 13,129,061 | +0.16(+1.87%) |
May 01, 2009 | 8.283 | 8.428 | 8.160 | 8.428 | 18,281,252 | +0.13(+1.62%) |
Apr 30, 2009 | 8.398 | 8.421 | 8.093 | 8.294 | 35,705,180 | -0.21(-2.44%) |
Apr 29, 2009 | 8.394 | 8.547 | 8.286 | 8.501 | 18,213,124 | +0.18(+2.21%) |
Apr 28, 2009 | 8.175 | 8.413 | 8.095 | 8.317 | 15,814,252 | +0.08(+1.03%) |
Apr 27, 2009 | 8.129 | 8.375 | 8.095 | 8.233 | 14,157,484 | +0.02(+0.19%) |
Apr 24, 2009 | 8.263 | 8.290 | 8.133 | 8.217 | 13,407,742 | +0.01(+0.09%) |
Apr 23, 2009 | 8.175 | 8.302 | 8.098 | 8.210 | 15,897,787 | +0.03(+0.38%) |
Apr 22, 2009 | 7.949 | 8.321 | 7.949 | 8.179 | 17,399,248 | +0.17(+2.11%) |
Apr 21, 2009 | 7.887 | 8.183 | 7.887 | 8.010 | 20,197,906 | +0.03(+0.34%) |
Apr 20, 2009 | 7.861 | 8.039 | 7.861 | 7.983 | 17,826,716 | +0.04(+0.48%) |
Apr 17, 2009 | 8.129 | 8.129 | 7.914 | 7.945 | 18,902,124 | -0.11(-1.38%) |
Apr 16, 2009 | 7.960 | 8.091 | 7.845 | 8.056 | 17,072,970 | +0.15(+1.84%) |
Apr 15, 2009 | 7.903 | 7.995 | 7.815 | 7.910 | 16,898,480 | -0.04(-0.48%) |
Apr 14, 2009 | 7.826 | 8.018 | 7.746 | 7.949 | 22,397,164 | +0.08(+1.02%) |
Apr 13, 2009 | 7.738 | 7.891 | 7.696 | 7.868 | 13,800,230 | +0.10(+1.28%) |
Apr 09, 2009 | 8.056 | 8.114 | 7.634 | 7.769 | 26,900,104 | -0.22(-2.74%) |
Apr 08, 2009 | 7.757 | 7.991 | 7.730 | 7.987 | 21,569,058 | +0.24(+3.12%) |
Apr 07, 2009 | 7.960 | 8.045 | 7.699 | 7.746 | 24,521,340 | -0.44(-5.34%) |
Apr 06, 2009 | 8.194 | 8.271 | 8.029 | 8.183 | 11,697,233 | -0.06(-0.70%) |
Apr 03, 2009 | 8.336 | 8.432 | 8.202 | 8.240 | 13,613,093 | -0.08(-0.92%) |
Apr 02, 2009 | 8.309 | 8.463 | 8.233 | 8.317 | 20,493,488 | +0.13(+1.59%) |
Apr 01, 2009 | 8.072 | 8.286 | 8.056 | 8.187 | 16,200,577 | +0.05(+0.57%) |
Mar 31, 2009 | 8.263 | 8.344 | 8.056 | 8.141 | 16,270,937 | -0.09(-1.07%) |
Mar 30, 2009 | 8.344 | 8.436 | 8.102 | 8.229 | 14,003,375 | -0.29(-3.42%) |
Mar 26, 2009 | 8.386 | 8.524 | 8.283 | 8.520 | 18,715,166 | +0.19(+2.26%) |
Mar 25, 2009 | 8.145 | 8.344 | 8.049 | 8.332 | 21,588,822 | +0.23(+2.89%) |
Mar 24, 2009 | 7.999 | 8.244 | 7.968 | 8.098 | 20,392,910 | +0.01(+0.14%) |
Mar 23, 2009 | 7.947 | 8.091 | 7.899 | 8.087 | 23,258,982 | +0.14(+1.79%) |
Mar 20, 2009 | 8.072 | 8.087 | 7.899 | 7.945 | 19,052,840 | -0.08(-1.00%) |
Mar 19, 2009 | 8.248 | 8.248 | 7.945 | 8.026 | 13,604,647 | -0.13(-1.65%) |
Mar 18, 2009 | 8.095 | 8.237 | 7.972 | 8.160 | 17,255,776 | -0.05(-0.61%) |
Mar 17, 2009 | 8.095 | 8.214 | 7.891 | 8.210 | 15,886,766 | +0.10(+1.28%) |
Mar 16, 2009 | 8.229 | 8.344 | 8.083 | 8.106 | 12,617,852 | -0.05(-0.66%) |
Mar 13, 2009 | 8.202 | 8.223 | 8.068 | 8.160 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.991 | 8.229 | 7.895 | 8.171 | 19,634,482 | +0.18(+2.31%) |
Mar 11, 2009 | 8.286 | 8.379 | 7.830 | 7.987 | 23,665,636 | -0.21(-2.62%) |
Mar 10, 2009 | 7.861 | 8.344 | 7.696 | 8.202 | 34,159,032 | +0.74(+9.87%) |
Mar 09, 2009 | 7.569 | 7.703 | 7.439 | 7.465 | 24,990,720 | -0.15(-1.96%) |
Mar 06, 2009 | 7.795 | 7.853 | 7.477 | 7.615 | 0 | -0.11(-1.44%) |
Mar 05, 2009 | 7.784 | 7.949 | 7.653 | 7.726 | 20,939,364 | -0.17(-2.14%) |
Mar 04, 2009 | 7.853 | 8.056 | 7.734 | 7.895 | 18,039,136 | +0.10(+1.28%) |
Mar 02, 2009 | 7.807 | 7.926 | 7.673 | 7.795 | 18,799,570 | -0.13(-1.69%) |
Feb 27, 2009 | 7.941 | 8.091 | 7.807 | 7.930 | 0 | -0.00(-0.05%) |
Feb 26, 2009 | 8.359 | 8.359 | 7.795 | 7.934 | 32,442,100 | -0.48(-5.66%) |
Feb 25, 2009 | 8.183 | 8.547 | 8.183 | 8.409 | 23,558,944 | +0.23(+2.81%) |
Feb 24, 2009 | 8.106 | 8.202 | 7.980 | 8.179 | 20,506,770 | +0.11(+1.38%) |
Feb 23, 2009 | 8.551 | 8.563 | 8.056 | 8.068 | 25,018,500 | -0.44(-5.14%) |
Feb 20, 2009 | 8.352 | 8.586 | 8.256 | 8.505 | 0 | +0.07(+0.82%) |
Feb 19, 2009 | 8.313 | 8.551 | 8.313 | 8.436 | 22,896,176 | +0.10(+1.24%) |
Feb 18, 2009 | 8.072 | 8.394 | 8.003 | 8.332 | 29,050,196 | +0.29(+3.58%) |
Feb 17, 2009 | 8.056 | 8.156 | 7.811 | 8.045 | 27,542,352 | -0.12(-1.46%) |
Feb 13, 2009 | 8.133 | 8.325 | 8.091 | 8.164 | 18,041,768 | -0.05(-0.56%) |
Feb 12, 2009 | 8.194 | 8.233 | 7.934 | 8.210 | 27,604,292 | -0.05(-0.60%) |
Feb 11, 2009 | 8.244 | 8.348 | 8.141 | 8.260 | 21,094,270 | +0.03(+0.42%) |
Feb 10, 2009 | 8.605 | 8.789 | 7.945 | 8.225 | 51,084,216 | -0.56(-6.42%) |
Feb 09, 2009 | 8.770 | 8.825 | 8.632 | 8.789 | 13,450,710 | +0.00(+0.00%) |
Feb 06, 2009 | 8.490 | 8.824 | 8.421 | 8.789 | 20,574,892 | +0.35(+4.14%) |
Feb 05, 2009 | 8.490 | 8.593 | 8.294 | 8.440 | 23,332,572 | -0.08(-0.90%) |
Feb 04, 2009 | 8.670 | 8.720 | 8.497 | 8.517 | 15,759,405 | -0.19(-2.16%) |
Feb 03, 2009 | 8.543 | 8.762 | 8.448 | 8.705 | 18,571,978 | +0.11(+1.29%) |