Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 8.936 | 8.992 | 8.936 | 8.938 | 334,279 | -0.02(-0.19%) |
Mar 30, 2010 | 8.839 | 8.971 | 8.817 | 8.956 | 450,606 | +0.15(+1.71%) |
Mar 29, 2010 | 8.764 | 8.823 | 8.704 | 8.805 | 98,499 | +0.08(+0.94%) |
Mar 26, 2010 | 8.698 | 8.791 | 8.642 | 8.723 | 437,559 | +0.03(+0.35%) |
Mar 25, 2010 | 8.837 | 8.857 | 8.688 | 8.693 | 270,205 | -0.07(-0.79%) |
Mar 24, 2010 | 8.911 | 8.941 | 8.739 | 8.762 | 344,059 | -0.17(-1.93%) |
Mar 23, 2010 | 8.904 | 8.949 | 8.858 | 8.934 | 267,003 | +0.01(+0.10%) |
Mar 22, 2010 | 8.857 | 8.956 | 8.837 | 8.925 | 236,178 | -0.03(-0.29%) |
Mar 19, 2010 | 8.936 | 8.951 | 8.853 | 8.951 | 732,808 | +0.07(+0.78%) |
Mar 18, 2010 | 8.938 | 8.948 | 8.872 | 8.882 | 127,782 | -0.06(-0.67%) |
Mar 17, 2010 | 8.930 | 8.960 | 8.874 | 8.943 | 146,778 | +0.02(+0.19%) |
Mar 16, 2010 | 8.936 | 8.936 | 8.855 | 8.925 | 197,749 | +0.03(+0.34%) |
Mar 15, 2010 | 8.860 | 8.921 | 8.726 | 8.895 | 244,480 | +0.05(+0.54%) |
Mar 12, 2010 | 8.939 | 8.939 | 8.729 | 8.848 | 340,490 | -0.05(-0.53%) |
Mar 11, 2010 | 8.807 | 8.900 | 8.776 | 8.895 | 309,667 | +0.02(+0.19%) |
Mar 10, 2010 | 8.833 | 8.913 | 8.782 | 8.878 | 289,169 | +0.06(+0.63%) |
Mar 09, 2010 | 8.766 | 8.825 | 8.756 | 8.822 | 182,370 | +0.05(+0.59%) |
Mar 08, 2010 | 8.760 | 8.803 | 8.697 | 8.770 | 137,646 | +0.01(+0.10%) |
Mar 05, 2010 | 8.645 | 8.764 | 8.602 | 8.762 | 230,229 | +0.12(+1.35%) |
Mar 04, 2010 | 8.615 | 8.645 | 8.514 | 8.645 | 212,429 | +0.07(+0.85%) |
Mar 03, 2010 | 8.615 | 8.744 | 8.552 | 8.572 | 309,256 | +0.00(+0.00%) |
Mar 02, 2010 | 8.544 | 8.628 | 8.484 | 8.572 | 543,535 | +0.06(+0.76%) |
Mar 01, 2010 | 8.447 | 8.538 | 8.411 | 8.507 | 382,087 | +0.12(+1.39%) |
Feb 26, 2010 | 8.611 | 8.641 | 8.381 | 8.391 | 645,520 | -0.19(-2.16%) |
Feb 25, 2010 | 8.566 | 8.602 | 8.483 | 8.576 | 219,172 | +0.12(+1.47%) |
Feb 24, 2010 | 8.457 | 8.496 | 8.369 | 8.452 | 206,120 | +0.03(+0.40%) |
Feb 23, 2010 | 8.489 | 8.502 | 8.396 | 8.418 | 316,494 | -0.05(-0.60%) |
Feb 22, 2010 | 8.481 | 8.577 | 8.457 | 8.469 | 249,236 | +0.04(+0.45%) |
Feb 19, 2010 | 8.325 | 8.433 | 8.281 | 8.431 | 347,841 | +0.12(+1.42%) |
Feb 18, 2010 | 8.249 | 8.313 | 8.214 | 8.313 | 223,221 | +0.08(+0.98%) |
Feb 17, 2010 | 8.203 | 8.242 | 8.146 | 8.232 | 350,283 | +0.08(+0.99%) |
Feb 16, 2010 | 8.088 | 8.152 | 8.066 | 8.152 | 255,030 | +0.11(+1.31%) |
Feb 15, 2010 | 7.992 | 8.073 | 7.977 | 8.046 | 239,147 | +0.00(+0.00%) |
Feb 12, 2010 | 7.992 | 8.073 | 7.977 | 8.046 | 239,147 | +0.00(+0.00%) |
Feb 11, 2010 | 7.950 | 8.056 | 7.894 | 8.046 | 244,444 | +0.06(+0.74%) |
Feb 10, 2010 | 7.925 | 7.987 | 7.869 | 7.987 | 256,268 | +0.02(+0.27%) |
Feb 09, 2010 | 7.985 | 7.985 | 7.892 | 7.966 | 511,506 | +0.07(+0.86%) |
Feb 08, 2010 | 8.028 | 8.028 | 7.886 | 7.898 | 362,517 | -0.11(-1.43%) |
Feb 05, 2010 | 7.993 | 8.012 | 7.892 | 8.012 | 548,166 | +0.06(+0.74%) |
Feb 04, 2010 | 8.098 | 8.110 | 7.928 | 7.953 | 735,759 | -0.16(-1.93%) |
Feb 03, 2010 | 8.129 | 8.168 | 8.087 | 8.109 | 442,057 | -0.03(-0.36%) |
Feb 02, 2010 | 8.247 | 8.247 | 8.139 | 8.139 | 422,773 | -0.08(-0.93%) |
Feb 01, 2010 | 8.223 | 8.227 | 8.142 | 8.215 | 279,487 | +0.01(+0.10%) |
Jan 29, 2010 | 8.258 | 8.258 | 8.158 | 8.207 | 936,083 | -0.00(-0.05%) |
Jan 28, 2010 | 8.324 | 8.324 | 8.140 | 8.211 | 381,194 | -0.10(-1.22%) |
Jan 27, 2010 | 8.229 | 8.317 | 8.207 | 8.313 | 149,084 | +0.03(+0.31%) |
Jan 26, 2010 | 8.314 | 8.356 | 8.280 | 8.287 | 270,825 | -0.06(-0.71%) |
Jan 25, 2010 | 8.361 | 8.381 | 8.160 | 8.346 | 311,224 | +0.08(+1.02%) |
Jan 22, 2010 | 8.375 | 8.399 | 8.230 | 8.262 | 327,566 | -0.10(-1.16%) |
Jan 21, 2010 | 8.575 | 8.634 | 8.288 | 8.359 | 466,408 | -0.18(-2.08%) |
Jan 20, 2010 | 8.601 | 8.601 | 8.382 | 8.537 | 316,063 | -0.12(-1.42%) |
Jan 19, 2010 | 8.605 | 8.659 | 8.559 | 8.659 | 377,676 | +0.04(+0.49%) |
Jan 18, 2010 | 8.757 | 8.757 | 8.512 | 8.617 | 378,409 | +0.00(+0.00%) |
Jan 15, 2010 | 8.757 | 8.757 | 8.512 | 8.617 | 378,409 | -0.09(-1.07%) |
Jan 14, 2010 | 8.722 | 8.767 | 8.698 | 8.710 | 119,757 | -0.01(-0.15%) |
Jan 13, 2010 | 8.703 | 8.742 | 8.642 | 8.723 | 212,274 | +0.05(+0.59%) |
Jan 12, 2010 | 8.601 | 8.716 | 8.601 | 8.672 | 235,409 | +0.03(+0.34%) |
Jan 11, 2010 | 8.709 | 8.711 | 8.596 | 8.642 | 139,333 | -0.00(-0.05%) |
Jan 08, 2010 | 8.617 | 8.649 | 8.575 | 8.647 | 208,548 | +0.05(+0.64%) |
Jan 07, 2010 | 8.611 | 8.614 | 8.530 | 8.592 | 255,013 | -0.00(-0.05%) |
Jan 06, 2010 | 8.616 | 8.662 | 8.574 | 8.596 | 345,785 | -0.00(-0.05%) |
Jan 05, 2010 | 8.878 | 8.885 | 8.593 | 8.600 | 1,108,310 | -0.26(-2.96%) |
Jan 04, 2010 | 8.875 | 8.885 | 8.786 | 8.862 | 218,332 | +0.09(+1.01%) |
Jan 01, 2010 | 8.887 | 8.923 | 8.756 | 8.774 | 265,190 | +0.00(+0.00%) |
Dec 31, 2009 | 8.887 | 8.923 | 8.756 | 8.774 | 265,190 | -0.14(-1.52%) |
Dec 30, 2009 | 8.875 | 8.924 | 8.813 | 8.909 | 229,741 | +0.00(+0.00%) |
Dec 29, 2009 | 8.862 | 8.926 | 8.840 | 8.909 | 224,445 | +0.03(+0.38%) |
Dec 28, 2009 | 8.900 | 8.900 | 8.806 | 8.875 | 172,343 | -0.02(-0.24%) |
Dec 25, 2009 | 8.886 | 8.909 | 8.864 | 8.896 | 42,772 | +0.00(+0.00%) |
Dec 24, 2009 | 8.886 | 8.909 | 8.864 | 8.896 | 42,772 | +0.02(+0.24%) |
Dec 23, 2009 | 8.863 | 8.910 | 8.770 | 8.875 | 207,733 | +0.06(+0.72%) |
Dec 22, 2009 | 8.836 | 8.873 | 8.812 | 8.812 | 250,082 | -0.03(-0.33%) |
Dec 21, 2009 | 8.839 | 8.922 | 8.814 | 8.841 | 204,868 | +0.00(+0.05%) |
Dec 18, 2009 | 8.844 | 8.844 | 8.717 | 8.837 | 1,247,790 | +0.05(+0.63%) |
Dec 17, 2009 | 8.711 | 8.804 | 8.654 | 8.782 | 529,092 | +0.04(+0.48%) |
Dec 16, 2009 | 8.826 | 8.838 | 8.727 | 8.740 | 360,491 | -0.04(-0.48%) |
Dec 15, 2009 | 8.836 | 8.839 | 8.765 | 8.782 | 437,448 | -0.04(-0.48%) |
Dec 14, 2009 | 8.837 | 8.837 | 8.748 | 8.824 | 241,993 | +0.03(+0.38%) |
Dec 11, 2009 | 8.717 | 8.791 | 8.609 | 8.791 | 320,103 | +0.12(+1.37%) |
Dec 10, 2009 | 8.711 | 8.736 | 8.606 | 8.672 | 219,588 | +0.02(+0.20%) |
Dec 09, 2009 | 8.685 | 8.685 | 8.596 | 8.655 | 208,929 | -0.03(-0.34%) |
Dec 08, 2009 | 8.663 | 8.761 | 8.616 | 8.685 | 255,353 | -0.05(-0.58%) |
Dec 07, 2009 | 8.753 | 8.777 | 8.657 | 8.736 | 285,517 | +0.01(+0.10%) |
Dec 04, 2009 | 8.710 | 8.730 | 8.597 | 8.727 | 309,995 | +0.15(+1.78%) |
Dec 03, 2009 | 8.634 | 8.710 | 8.570 | 8.575 | 190,642 | -0.05(-0.64%) |
Dec 02, 2009 | 8.571 | 8.679 | 8.546 | 8.630 | 320,959 | +0.08(+0.99%) |
Dec 01, 2009 | 8.528 | 8.565 | 8.437 | 8.545 | 231,790 | +0.11(+1.35%) |
Nov 30, 2009 | 8.424 | 8.436 | 8.203 | 8.431 | 552,310 | +0.02(+0.25%) |
Nov 27, 2009 | 8.383 | 8.510 | 8.383 | 8.410 | 241,983 | -0.13(-1.54%) |
Nov 26, 2009 | 8.568 | 8.614 | 8.539 | 8.541 | 190,188 | +0.00(+0.00%) |
Nov 25, 2009 | 8.568 | 8.614 | 8.539 | 8.541 | 190,188 | -0.02(-0.20%) |
Nov 24, 2009 | 8.553 | 8.599 | 8.504 | 8.558 | 277,385 | -0.01(-0.15%) |
Nov 23, 2009 | 8.580 | 8.660 | 8.512 | 8.571 | 365,538 | +0.09(+1.10%) |
Nov 20, 2009 | 8.448 | 8.548 | 8.327 | 8.477 | 412,501 | -0.02(-0.25%) |
Nov 19, 2009 | 8.598 | 8.635 | 8.472 | 8.499 | 441,641 | -0.15(-1.71%) |
Nov 18, 2009 | 8.707 | 8.746 | 8.625 | 8.647 | 165,052 | -0.03(-0.39%) |
Nov 17, 2009 | 8.705 | 8.719 | 8.630 | 8.681 | 232,147 | -0.03(-0.39%) |
Nov 16, 2009 | 8.651 | 8.744 | 8.535 | 8.714 | 365,207 | +0.14(+1.58%) |
Nov 13, 2009 | 8.628 | 8.628 | 8.504 | 8.579 | 190,975 | +0.00(+0.05%) |
Nov 12, 2009 | 8.767 | 8.772 | 8.575 | 8.575 | 298,788 | -0.22(-2.45%) |
Nov 11, 2009 | 8.890 | 8.890 | 8.681 | 8.791 | 184,027 | -0.04(-0.43%) |
Nov 10, 2009 | 8.819 | 8.867 | 8.753 | 8.829 | 344,522 | +0.00(+0.00%) |
Nov 09, 2009 | 8.826 | 8.853 | 8.780 | 8.829 | 349,463 | +0.09(+1.07%) |
Nov 06, 2009 | 8.651 | 8.816 | 8.604 | 8.736 | 189,772 | +0.03(+0.34%) |
Nov 05, 2009 | 8.521 | 8.740 | 8.470 | 8.706 | 425,671 | +0.24(+2.80%) |
Nov 04, 2009 | 8.644 | 8.644 | 8.445 | 8.469 | 340,917 | -0.14(-1.62%) |
Nov 03, 2009 | 8.504 | 8.609 | 8.397 | 8.609 | 373,700 | +0.07(+0.79%) |
Nov 02, 2009 | 8.534 | 8.599 | 8.451 | 8.541 | 326,037 | +0.03(+0.40%) |
Oct 30, 2009 | 8.561 | 8.646 | 8.459 | 8.507 | 496,458 | -0.13(-1.47%) |
Oct 29, 2009 | 8.712 | 8.724 | 8.576 | 8.634 | 413,274 | -0.01(-0.10%) |
Oct 28, 2009 | 8.684 | 8.776 | 8.642 | 8.642 | 449,437 | -0.01(-0.10%) |
Oct 27, 2009 | 8.690 | 8.753 | 8.641 | 8.651 | 200,109 | +0.01(+0.10%) |
Oct 26, 2009 | 8.749 | 8.820 | 8.616 | 8.642 | 238,366 | -0.07(-0.83%) |
Oct 23, 2009 | 8.826 | 8.870 | 8.676 | 8.714 | 405,967 | -0.13(-1.48%) |
Oct 22, 2009 | 8.795 | 8.860 | 8.746 | 8.846 | 239,563 | +0.04(+0.48%) |
Oct 21, 2009 | 8.750 | 8.964 | 8.750 | 8.803 | 434,602 | +0.01(+0.14%) |
Oct 20, 2009 | 8.895 | 8.895 | 8.754 | 8.791 | 226,842 | -0.12(-1.33%) |
Oct 19, 2009 | 8.865 | 8.924 | 8.768 | 8.909 | 355,314 | +0.05(+0.53%) |
Oct 16, 2009 | 8.855 | 8.896 | 8.787 | 8.862 | 275,040 | -0.03(-0.38%) |
Oct 15, 2009 | 8.855 | 8.945 | 8.843 | 8.896 | 149,011 | +0.00(+0.05%) |
Oct 14, 2009 | 8.941 | 8.982 | 8.797 | 8.892 | 257,663 | +0.06(+0.62%) |
Oct 13, 2009 | 8.890 | 8.949 | 8.781 | 8.837 | 329,339 | -0.04(-0.43%) |
Oct 12, 2009 | 8.899 | 8.958 | 8.861 | 8.875 | 130,889 | -0.05(-0.62%) |
Oct 09, 2009 | 8.801 | 8.962 | 8.801 | 8.930 | 301,320 | +0.10(+1.10%) |
Oct 08, 2009 | 8.903 | 8.903 | 8.787 | 8.833 | 406,294 | -0.02(-0.24%) |
Oct 07, 2009 | 8.781 | 8.866 | 8.781 | 8.854 | 161,790 | +0.02(+0.24%) |
Oct 06, 2009 | 8.787 | 8.833 | 8.663 | 8.833 | 269,215 | +0.06(+0.67%) |
Oct 05, 2009 | 8.742 | 8.774 | 8.662 | 8.774 | 378,648 | +0.08(+0.92%) |
Oct 02, 2009 | 8.722 | 8.766 | 8.688 | 8.693 | 183,978 | -0.07(-0.77%) |
Oct 01, 2009 | 8.844 | 8.870 | 8.761 | 8.761 | 274,125 | -0.10(-1.15%) |
Sep 30, 2009 | 8.926 | 9.030 | 8.804 | 8.862 | 378,695 | -0.06(-0.71%) |
Sep 29, 2009 | 8.953 | 8.970 | 8.783 | 8.926 | 174,111 | -0.04(-0.42%) |
Sep 28, 2009 | 8.935 | 9.110 | 8.906 | 8.964 | 249,047 | +0.04(+0.43%) |
Sep 25, 2009 | 8.880 | 9.023 | 8.880 | 8.926 | 326,084 | -0.01(-0.09%) |
Sep 24, 2009 | 8.939 | 8.976 | 8.871 | 8.934 | 282,815 | +0.06(+0.67%) |
Sep 23, 2009 | 8.899 | 9.016 | 8.863 | 8.875 | 261,436 | +0.02(+0.19%) |
Sep 22, 2009 | 9.006 | 9.053 | 8.797 | 8.858 | 477,993 | -0.13(-1.46%) |
Sep 21, 2009 | 9.038 | 9.140 | 8.977 | 8.989 | 275,433 | -0.09(-1.02%) |
Sep 18, 2009 | 9.199 | 9.274 | 9.070 | 9.082 | 815,938 | -0.08(-0.83%) |
Sep 17, 2009 | 9.127 | 9.287 | 9.105 | 9.159 | 489,846 | +0.04(+0.46%) |
Sep 16, 2009 | 9.021 | 9.133 | 8.975 | 9.116 | 284,808 | +0.10(+1.08%) |
Sep 15, 2009 | 9.012 | 9.036 | 8.766 | 9.019 | 520,645 | +0.05(+0.57%) |
Sep 14, 2009 | 8.757 | 8.992 | 8.757 | 8.968 | 391,091 | +0.17(+1.97%) |
Sep 11, 2009 | 8.882 | 8.882 | 8.693 | 8.795 | 293,557 | -0.05(-0.57%) |
Sep 10, 2009 | 8.824 | 8.928 | 8.690 | 8.846 | 687,819 | +0.04(+0.43%) |
Sep 09, 2009 | 8.650 | 8.875 | 8.650 | 8.807 | 606,261 | +0.13(+1.46%) |
Sep 08, 2009 | 8.664 | 8.710 | 8.506 | 8.681 | 756,750 | +0.00(+0.00%) |
Sep 07, 2009 | 114,540 | +0.00(+0.00%) | ||||
Sep 04, 2009 | 8.592 | 8.685 | 8.486 | 8.685 | 299,674 | +0.10(+1.18%) |
Sep 03, 2009 | 8.600 | 8.644 | 8.501 | 8.583 | 198,454 | +0.00(+0.00%) |
Sep 02, 2009 | 8.593 | 8.651 | 8.540 | 8.583 | 221,100 | -0.01(-0.10%) |
Sep 01, 2009 | 8.543 | 8.708 | 8.509 | 8.592 | 377,917 | -0.02(-0.20%) |
Aug 31, 2009 | 8.694 | 8.747 | 8.609 | 8.609 | 524,331 | -0.14(-1.55%) |
Aug 28, 2009 | 8.967 | 8.980 | 8.688 | 8.744 | 487,877 | -0.10(-1.15%) |
Aug 27, 2009 | 8.870 | 8.935 | 8.759 | 8.846 | 175,884 | -0.00(-0.05%) |
Aug 26, 2009 | 8.816 | 8.871 | 8.751 | 8.850 | 234,111 | +0.00(+0.05%) |
Aug 25, 2009 | 8.836 | 8.898 | 8.745 | 8.846 | 395,429 | -0.03(-0.33%) |
Aug 24, 2009 | 8.817 | 8.878 | 8.712 | 8.875 | 202,950 | +0.05(+0.58%) |
Aug 21, 2009 | 8.834 | 8.851 | 8.610 | 8.824 | 677,306 | +0.10(+1.11%) |
Aug 20, 2009 | 8.691 | 8.756 | 8.657 | 8.727 | 187,904 | +0.00(+0.00%) |
Aug 19, 2009 | 8.544 | 8.751 | 8.515 | 8.727 | 197,882 | +0.09(+1.08%) |
Aug 18, 2009 | 8.706 | 8.716 | 8.596 | 8.634 | 241,993 | -0.01(-0.10%) |
Aug 17, 2009 | 8.532 | 8.671 | 8.532 | 8.642 | 217,016 | -0.01(-0.10%) |
Aug 14, 2009 | 8.776 | 8.776 | 8.538 | 8.651 | 258,280 | -0.14(-1.54%) |
Aug 13, 2009 | 8.815 | 8.844 | 8.712 | 8.786 | 232,057 | -0.00(-0.05%) |
Aug 12, 2009 | 8.629 | 8.882 | 8.567 | 8.791 | 522,789 | +0.14(+1.66%) |
Aug 11, 2009 | 8.519 | 8.688 | 8.462 | 8.647 | 299,017 | +0.05(+0.64%) |
Aug 10, 2009 | 8.486 | 8.621 | 8.440 | 8.592 | 265,322 | +0.02(+0.25%) |
Aug 07, 2009 | 8.614 | 8.662 | 8.419 | 8.571 | 350,040 | +0.05(+0.60%) |
Aug 06, 2009 | 8.578 | 8.664 | 8.508 | 8.520 | 361,275 | -0.04(-0.49%) |
Aug 05, 2009 | 8.692 | 8.692 | 8.485 | 8.562 | 406,336 | -0.11(-1.22%) |
Aug 04, 2009 | 8.632 | 8.771 | 8.591 | 8.668 | 409,249 | -0.03(-0.34%) |
Aug 03, 2009 | 8.676 | 8.705 | 8.630 | 8.697 | 374,178 | +0.07(+0.83%) |
Jul 31, 2009 | 8.731 | 8.816 | 8.563 | 8.626 | 494,037 | -0.14(-1.64%) |
Jul 30, 2009 | 8.736 | 8.851 | 8.625 | 8.769 | 340,511 | +0.12(+1.37%) |
Jul 29, 2009 | 8.622 | 8.711 | 8.562 | 8.651 | 270,681 | -0.03(-0.39%) |
Jul 28, 2009 | 8.680 | 8.750 | 8.560 | 8.685 | 305,270 | -0.06(-0.73%) |
Jul 27, 2009 | 8.729 | 8.823 | 8.638 | 8.748 | 299,001 | -0.05(-0.62%) |
Jul 24, 2009 | 8.717 | 8.837 | 8.647 | 8.803 | 234,487 | +0.04(+0.48%) |
Jul 23, 2009 | 8.287 | 8.886 | 8.287 | 8.761 | 1,016,274 | +0.47(+5.72%) |
Jul 22, 2009 | 8.354 | 8.451 | 8.275 | 8.287 | 439,816 | -0.11(-1.36%) |
Jul 21, 2009 | 8.442 | 8.478 | 8.274 | 8.401 | 434,060 | +0.03(+0.35%) |
Jul 20, 2009 | 8.538 | 8.538 | 8.309 | 8.372 | 491,479 | -0.11(-1.30%) |
Jul 17, 2009 | 8.527 | 8.527 | 8.352 | 8.482 | 361,259 | -0.02(-0.25%) |
Jul 16, 2009 | 8.361 | 8.527 | 8.286 | 8.503 | 387,886 | +0.08(+1.00%) |
Jul 15, 2009 | 8.356 | 8.433 | 8.252 | 8.418 | 424,198 | +0.14(+1.69%) |
Jul 14, 2009 | 8.250 | 8.320 | 8.178 | 8.279 | 195,410 | +0.02(+0.26%) |
Jul 13, 2009 | 8.152 | 8.258 | 8.092 | 8.258 | 618,625 | +0.14(+1.67%) |
Jul 10, 2009 | 8.040 | 8.165 | 8.031 | 8.122 | 290,713 | +0.05(+0.68%) |
Jul 09, 2009 | 8.180 | 8.272 | 8.043 | 8.067 | 429,063 | -0.04(-0.47%) |
Jul 08, 2009 | 8.187 | 8.276 | 8.060 | 8.105 | 469,833 | -0.02(-0.26%) |
Jul 07, 2009 | 8.223 | 8.297 | 8.110 | 8.126 | 797,932 | -0.07(-0.83%) |
Jul 06, 2009 | 8.067 | 8.213 | 8.043 | 8.194 | 282,737 | +0.14(+1.68%) |
Jul 02, 2009 | 8.152 | 8.172 | 8.035 | 8.059 | 457,406 | -0.19(-2.31%) |
Jul 01, 2009 | 8.138 | 8.309 | 8.138 | 8.249 | 508,530 | +0.18(+2.25%) |
Jun 30, 2009 | 8.036 | 8.125 | 7.969 | 8.067 | 536,491 | +0.07(+0.85%) |
Jun 29, 2009 | 8.011 | 8.043 | 7.867 | 7.999 | 313,175 | -0.03(-0.32%) |
Jun 26, 2009 | 7.881 | 8.030 | 7.825 | 8.025 | 2,111,385 | +0.08(+0.96%) |
Jun 25, 2009 | 7.802 | 7.954 | 7.725 | 7.949 | 531,125 | +0.08(+1.02%) |
Jun 24, 2009 | 7.960 | 7.960 | 7.811 | 7.868 | 355,545 | -0.03(-0.32%) |
Jun 23, 2009 | 8.028 | 8.055 | 7.891 | 7.894 | 457,352 | -0.09(-1.17%) |
Jun 22, 2009 | 8.020 | 8.138 | 7.975 | 7.987 | 448,662 | -0.11(-1.31%) |
Jun 19, 2009 | 8.177 | 8.177 | 7.987 | 8.093 | 709,380 | +0.03(+0.31%) |
Jun 18, 2009 | 7.957 | 8.072 | 7.925 | 8.067 | 229,152 | +0.09(+1.17%) |
Jun 17, 2009 | 7.851 | 8.013 | 7.815 | 7.974 | 379,253 | +0.10(+1.29%) |
Jun 16, 2009 | 7.938 | 7.938 | 7.805 | 7.873 | 575,810 | +0.00(+0.00%) |
Jun 15, 2009 | 7.901 | 7.901 | 7.711 | 7.873 | 467,443 | -0.02(-0.21%) |
Jun 12, 2009 | 7.690 | 7.911 | 7.675 | 7.889 | 366,382 | +0.16(+2.02%) |
Jun 11, 2009 | 7.627 | 7.815 | 7.627 | 7.733 | 640,874 | +0.11(+1.39%) |
Jun 10, 2009 | 7.658 | 7.658 | 7.505 | 7.627 | 477,431 | +0.06(+0.78%) |
Jun 09, 2009 | 7.719 | 7.734 | 7.558 | 7.568 | 351,791 | -0.11(-1.49%) |
Jun 08, 2009 | 7.704 | 7.764 | 7.610 | 7.682 | 310,577 | -0.06(-0.76%) |
Jun 05, 2009 | 7.775 | 7.792 | 7.689 | 7.741 | 202,085 | +0.02(+0.22%) |
Jun 04, 2009 | 7.710 | 7.753 | 7.650 | 7.724 | 378,811 | +0.04(+0.50%) |
Jun 03, 2009 | 7.573 | 7.686 | 7.552 | 7.686 | 804,570 | +0.05(+0.61%) |
Jun 02, 2009 | 7.601 | 7.698 | 7.570 | 7.640 | 503,843 | -0.01(-0.11%) |
Jun 01, 2009 | 7.504 | 7.653 | 7.490 | 7.648 | 618,258 | +0.19(+2.49%) |
May 29, 2009 | 7.426 | 7.493 | 7.301 | 7.462 | 631,227 | +0.06(+0.86%) |
May 28, 2009 | 7.447 | 7.454 | 7.300 | 7.399 | 455,387 | +0.08(+1.10%) |
May 27, 2009 | 7.354 | 7.416 | 7.292 | 7.318 | 633,390 | -0.06(-0.80%) |
May 26, 2009 | 7.012 | 7.385 | 7.012 | 7.378 | 621,842 | +0.00(+0.00%) |
May 25, 2009 | 133,707 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.109 | 7.140 | 7.021 | 7.035 | 357,221 | -0.05(-0.66%) |
May 21, 2009 | 7.093 | 7.226 | 6.991 | 7.082 | 681,720 | -0.04(-0.53%) |
May 20, 2009 | 7.274 | 7.274 | 7.103 | 7.120 | 624,906 | -0.10(-1.35%) |
May 19, 2009 | 7.307 | 7.307 | 7.205 | 7.217 | 429,935 | -0.08(-1.10%) |
May 18, 2009 | 7.302 | 7.319 | 7.186 | 7.297 | 483,549 | -5.74(-44.04%) |
May 17, 2009 | 13.13 | 13.13 | 12.77 | 13.04 | 57,045 | +5.81(+80.47%) |
May 15, 2009 | 7.377 | 7.377 | 7.173 | 7.225 | 630,692 | -0.16(-2.23%) |
May 14, 2009 | 7.383 | 7.440 | 7.329 | 7.390 | 631,870 | +0.02(+0.29%) |
May 13, 2009 | 7.314 | 7.395 | 7.250 | 7.369 | 737,858 | +0.06(+0.81%) |
May 12, 2009 | 7.367 | 7.367 | 7.260 | 7.310 | 405,937 | -0.03(-0.40%) |
May 11, 2009 | 7.199 | 7.363 | 7.199 | 7.340 | 475,585 | +0.02(+0.29%) |
May 08, 2009 | 7.249 | 7.397 | 7.133 | 7.318 | 997,107 | +0.16(+2.31%) |
May 07, 2009 | 7.227 | 7.227 | 7.096 | 7.153 | 512,506 | -0.01(-0.18%) |
May 06, 2009 | 7.235 | 7.283 | 7.081 | 7.166 | 687,473 | +0.01(+0.12%) |
May 05, 2009 | 7.184 | 7.210 | 7.131 | 7.158 | 1,044,941 | -0.07(-0.94%) |
May 04, 2009 | 7.325 | 7.325 | 7.154 | 7.225 | 529,713 | -0.03(-0.41%) |
May 01, 2009 | 7.250 | 7.281 | 7.138 | 7.255 | 763,532 | -0.04(-0.52%) |
Apr 30, 2009 | 7.322 | 7.395 | 7.203 | 7.293 | 699,165 | +0.02(+0.29%) |
Apr 29, 2009 | 7.212 | 7.272 | 7.184 | 7.272 | 1,269,976 | +0.14(+1.90%) |
Apr 28, 2009 | 7.053 | 7.203 | 7.013 | 7.136 | 270,149 | +0.03(+0.36%) |
Apr 27, 2009 | 7.016 | 7.180 | 7.016 | 7.111 | 331,552 | +0.01(+0.18%) |
Apr 24, 2009 | 7.151 | 7.160 | 7.025 | 7.098 | 463,985 | +0.00(+0.06%) |
Apr 23, 2009 | 7.151 | 7.201 | 7.004 | 7.094 | 485,986 | -0.04(-0.59%) |
Apr 22, 2009 | 7.153 | 7.243 | 7.106 | 7.136 | 387,423 | -0.08(-1.17%) |
Apr 21, 2009 | 7.159 | 7.266 | 7.150 | 7.221 | 397,703 | +0.05(+0.71%) |
Apr 20, 2009 | 7.225 | 7.315 | 7.166 | 7.170 | 424,127 | -0.15(-2.02%) |
Apr 17, 2009 | 7.347 | 7.404 | 7.230 | 7.318 | 444,005 | -0.01(-0.12%) |
Apr 16, 2009 | 7.358 | 7.367 | 7.225 | 7.327 | 426,671 | +0.04(+0.52%) |
Apr 15, 2009 | 7.232 | 7.324 | 7.227 | 7.289 | 357,971 | +0.01(+0.12%) |
Apr 14, 2009 | 7.385 | 7.385 | 7.230 | 7.280 | 499,399 | -0.20(-2.66%) |
Apr 13, 2009 | 7.474 | 7.560 | 7.377 | 7.479 | 711,297 | -0.08(-1.12%) |
Apr 10, 2009 | 7.588 | 7.602 | 7.500 | 7.564 | 419,981 | +0.00(+0.00%) |
Apr 09, 2009 | 7.588 | 7.602 | 7.500 | 7.564 | 419,981 | +0.03(+0.34%) |
Apr 08, 2009 | 7.469 | 7.584 | 7.396 | 7.538 | 625,700 | +0.12(+1.60%) |
Apr 07, 2009 | 7.463 | 7.565 | 7.401 | 7.420 | 793,972 | -0.14(-1.85%) |
Apr 06, 2009 | 7.593 | 7.676 | 7.488 | 7.560 | 758,452 | -0.10(-1.33%) |
Apr 03, 2009 | 7.642 | 7.685 | 7.526 | 7.661 | 681,746 | +0.02(+0.28%) |
Apr 02, 2009 | 7.607 | 7.676 | 7.450 | 7.640 | 1,211,954 | +0.19(+2.56%) |