Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.232 | 8.595 | 8.194 | 8.481 | 94,163 | +0.23(+2.82%) |
Apr 29, 2010 | 8.248 | 8.286 | 8.221 | 8.248 | 12,618 | +0.03(+0.33%) |
Apr 27, 2010 | 8.221 | 8.221 | 8.221 | 8.221 | 0 | -0.04(-0.46%) |
Apr 26, 2010 | 8.302 | 8.302 | 8.248 | 8.259 | 4,553 | +0.01(+0.13%) |
Apr 23, 2010 | 8.255 | 8.255 | 8.248 | 8.248 | 2,033 | -0.03(-0.33%) |
Apr 22, 2010 | 8.265 | 8.275 | 8.248 | 8.275 | 6,286 | -0.02(-0.25%) |
Apr 21, 2010 | 8.319 | 8.319 | 8.292 | 8.296 | 4,873 | -0.12(-1.42%) |
Apr 20, 2010 | 8.340 | 8.416 | 8.340 | 8.416 | 1,109 | +0.09(+1.04%) |
Apr 19, 2010 | 8.324 | 8.332 | 8.270 | 8.330 | 1,114 | +0.04(+0.52%) |
Apr 16, 2010 | 8.303 | 8.361 | 8.248 | 8.286 | 15,160 | -0.12(-1.48%) |
Apr 15, 2010 | 8.308 | 8.411 | 8.308 | 8.411 | 5,583 | +0.14(+1.70%) |
Apr 14, 2010 | 8.312 | 8.384 | 8.256 | 8.270 | 14,407 | -0.03(-0.39%) |
Apr 13, 2010 | 8.248 | 8.324 | 8.248 | 8.303 | 7,373 | +0.04(+0.52%) |
Apr 12, 2010 | 8.227 | 8.351 | 8.227 | 8.259 | 12,289 | -0.02(-0.26%) |
Apr 09, 2010 | 8.389 | 8.390 | 8.221 | 8.281 | 37,806 | -0.14(-1.61%) |
Apr 08, 2010 | 8.389 | 8.513 | 8.373 | 8.416 | 60,229 | -0.03(-0.32%) |
Apr 07, 2010 | 8.389 | 8.476 | 8.335 | 8.443 | 13,620 | +0.05(+0.64%) |
Apr 06, 2010 | 8.367 | 8.432 | 8.367 | 8.389 | 10,368 | +0.02(+0.19%) |
Apr 05, 2010 | 8.286 | 8.378 | 8.248 | 8.373 | 10,645 | +0.04(+0.45%) |
Apr 01, 2010 | 8.340 | 8.335 | 8.335 | 8.335 | 4,067 | -0.04(-0.52%) |
Mar 31, 2010 | 8.351 | 8.497 | 8.184 | 8.378 | 85,052 | +0.07(+0.85%) |
Mar 30, 2010 | 8.254 | 8.389 | 8.248 | 8.308 | 13,518 | +0.05(+0.66%) |
Mar 29, 2010 | 8.254 | 8.286 | 8.146 | 8.254 | 15,715 | +0.01(+0.07%) |
Mar 26, 2010 | 8.367 | 8.513 | 8.146 | 8.248 | 15,173 | +0.00(+0.00%) |
Mar 25, 2010 | 8.384 | 8.600 | 8.248 | 8.248 | 12,555 | -0.15(-1.74%) |
Mar 24, 2010 | 8.248 | 8.503 | 8.248 | 8.394 | 19,597 | +0.11(+1.37%) |
Mar 23, 2010 | 8.373 | 8.373 | 8.194 | 8.281 | 12,074 | -0.25(-2.98%) |
Mar 22, 2010 | 8.292 | 8.535 | 8.254 | 8.535 | 13,753 | +0.16(+1.87%) |
Mar 19, 2010 | 8.281 | 8.384 | 8.211 | 8.378 | 9,392 | +0.11(+1.31%) |
Mar 18, 2010 | 8.340 | 8.546 | 8.270 | 8.270 | 4,548 | -0.21(-2.49%) |
Mar 17, 2010 | 8.416 | 8.627 | 8.389 | 8.481 | 19,366 | -0.06(-0.70%) |
Mar 16, 2010 | 8.238 | 8.654 | 8.221 | 8.541 | 22,271 | +0.34(+4.09%) |
Mar 15, 2010 | 8.232 | 8.232 | 8.205 | 8.205 | 369 | -0.01(-0.13%) |
Mar 12, 2010 | 8.508 | 8.508 | 8.200 | 8.216 | 6,864 | -0.14(-1.68%) |
Mar 11, 2010 | 8.394 | 8.394 | 8.270 | 8.357 | 1,294 | -0.03(-0.32%) |
Mar 10, 2010 | 8.351 | 8.551 | 8.351 | 8.384 | 8,909 | +0.08(+0.91%) |
Mar 09, 2010 | 8.384 | 8.384 | 8.308 | 8.308 | 2,203 | -0.12(-1.48%) |
Mar 08, 2010 | 8.340 | 8.443 | 8.200 | 8.432 | 16,408 | -0.08(-0.91%) |
Mar 05, 2010 | 8.486 | 8.627 | 8.357 | 8.510 | 20,440 | +0.04(+0.53%) |
Mar 04, 2010 | 8.238 | 8.465 | 8.175 | 8.465 | 16,386 | +0.18(+2.22%) |
Mar 03, 2010 | 8.252 | 8.384 | 8.227 | 8.281 | 11,477 | +0.00(+0.00%) |
Mar 02, 2010 | 8.232 | 8.527 | 8.211 | 8.281 | 45,653 | +0.04(+0.46%) |
Mar 01, 2010 | 8.205 | 8.551 | 8.205 | 8.243 | 24,920 | -0.06(-0.78%) |
Feb 26, 2010 | 8.092 | 8.308 | 8.027 | 8.308 | 12,910 | +0.19(+2.40%) |
Feb 25, 2010 | 7.956 | 8.113 | 7.918 | 8.113 | 28,107 | +0.14(+1.76%) |
Feb 24, 2010 | 8.037 | 8.037 | 7.924 | 7.973 | 3,978 | -0.03(-0.41%) |
Feb 23, 2010 | 8.102 | 8.102 | 7.908 | 8.005 | 12,396 | -0.04(-0.47%) |
Feb 22, 2010 | 8.097 | 8.097 | 7.978 | 8.043 | 4,437 | -0.09(-1.13%) |
Feb 19, 2010 | 8.005 | 8.135 | 7.897 | 8.135 | 16,778 | +0.05(+0.66%) |
Feb 18, 2010 | 8.194 | 8.194 | 8.056 | 8.082 | 8,861 | -0.17(-2.02%) |
Feb 17, 2010 | 8.386 | 8.386 | 8.102 | 8.248 | 10,353 | +0.00(+0.00%) |
Feb 16, 2010 | 8.541 | 8.541 | 8.221 | 8.248 | 11,582 | -0.22(-2.56%) |
Feb 12, 2010 | 8.065 | 8.465 | 8.465 | 8.465 | 91,517 | +0.35(+4.33%) |
Feb 11, 2010 | 8.227 | 8.227 | 7.983 | 8.113 | 16,073 | -0.06(-0.70%) |
Feb 10, 2010 | 8.308 | 8.313 | 8.124 | 8.170 | 12,198 | -0.14(-1.72%) |
Feb 09, 2010 | 8.443 | 8.443 | 8.206 | 8.313 | 6,683 | -0.07(-0.84%) |
Feb 08, 2010 | 8.265 | 8.384 | 8.140 | 8.384 | 30,420 | +0.08(+0.98%) |
Feb 05, 2010 | 8.159 | 8.303 | 8.000 | 8.303 | 29,634 | +0.19(+2.40%) |
Feb 04, 2010 | 8.167 | 8.173 | 7.908 | 8.108 | 19,381 | -0.02(-0.20%) |
Feb 03, 2010 | 8.221 | 8.221 | 8.124 | 8.124 | 2,771 | -0.04(-0.46%) |
Feb 02, 2010 | 8.021 | 8.216 | 8.021 | 8.162 | 9,845 | +0.02(+0.27%) |
Feb 01, 2010 | 8.135 | 8.140 | 8.065 | 8.140 | 3,013 | +0.08(+1.01%) |
Jan 29, 2010 | 8.065 | 8.140 | 8.059 | 8.059 | 8,966 | +0.11(+1.36%) |
Jan 28, 2010 | 7.854 | 8.092 | 7.708 | 7.951 | 10,011 | -0.23(-2.84%) |
Jan 27, 2010 | 8.205 | 8.221 | 8.135 | 8.183 | 5,184 | +0.02(+0.20%) |
Jan 26, 2010 | 8.194 | 8.221 | 8.113 | 8.167 | 10,675 | -0.03(-0.33%) |
Jan 25, 2010 | 8.319 | 8.362 | 8.092 | 8.194 | 33,528 | +0.12(+1.47%) |
Jan 22, 2010 | 8.156 | 8.167 | 7.978 | 8.075 | 13,866 | -0.14(-1.65%) |
Jan 21, 2010 | 8.297 | 8.297 | 8.011 | 8.211 | 5,546 | +0.02(+0.20%) |
Jan 20, 2010 | 8.216 | 8.221 | 8.194 | 8.194 | 6,655 | +0.00(+0.00%) |
Jan 19, 2010 | 8.303 | 8.303 | 8.113 | 8.194 | 18,843 | -0.19(-2.29%) |
Jan 15, 2010 | 8.411 | 8.386 | 8.386 | 8.386 | 9,983 | +0.04(+0.49%) |
Jan 14, 2010 | 8.065 | 8.751 | 8.059 | 8.346 | 61,640 | +0.29(+3.56%) |
Jan 13, 2010 | 7.996 | 8.059 | 7.996 | 8.059 | 1,109 | +0.08(+1.02%) |
Jan 12, 2010 | 8.021 | 8.059 | 7.902 | 7.978 | 10,383 | -0.19(-2.38%) |
Jan 11, 2010 | 8.113 | 8.194 | 8.043 | 8.173 | 6,125 | +0.03(+0.40%) |
Jan 08, 2010 | 8.097 | 8.205 | 7.718 | 8.140 | 24,879 | +0.04(+0.47%) |
Jan 07, 2010 | 8.113 | 8.135 | 8.048 | 8.102 | 9,229 | -0.04(-0.47%) |
Jan 06, 2010 | 8.124 | 8.248 | 8.059 | 8.140 | 7,641 | -0.03(-0.33%) |
Jan 05, 2010 | 8.054 | 8.194 | 8.054 | 8.167 | 17,170 | +0.05(+0.67%) |
Jan 04, 2010 | 8.113 | 8.248 | 8.010 | 8.113 | 97,063 | -0.14(-1.70%) |
Dec 31, 2009 | 8.162 | 8.254 | 8.254 | 8.254 | 26,253 | -0.01(-0.07%) |
Dec 30, 2009 | 8.286 | 8.351 | 8.211 | 8.259 | 11,924 | -0.05(-0.59%) |
Dec 29, 2009 | 8.270 | 8.367 | 8.270 | 8.308 | 10,375 | -0.00(-0.03%) |
Dec 28, 2009 | 8.227 | 8.330 | 8.113 | 8.311 | 16,221 | +0.21(+2.54%) |
Dec 24, 2009 | 8.189 | 8.308 | 8.105 | 8.105 | 12,304 | -0.08(-1.03%) |
Dec 23, 2009 | 7.978 | 8.205 | 7.978 | 8.189 | 6,739 | +0.24(+2.99%) |
Dec 22, 2009 | 7.891 | 8.373 | 7.827 | 7.951 | 47,748 | +0.11(+1.38%) |
Dec 21, 2009 | 7.782 | 7.918 | 7.762 | 7.843 | 17,011 | -0.04(-0.55%) |
Dec 18, 2009 | 8.016 | 8.054 | 7.772 | 7.886 | 55,714 | -0.12(-1.55%) |
Dec 17, 2009 | 7.735 | 8.108 | 7.675 | 8.010 | 58,330 | +0.28(+3.57%) |
Dec 16, 2009 | 7.897 | 7.897 | 7.710 | 7.735 | 7,012 | -0.11(-1.38%) |
Dec 15, 2009 | 7.875 | 7.875 | 7.843 | 7.843 | 1,848 | +0.00(+0.00%) |
Dec 14, 2009 | 7.897 | 7.897 | 7.730 | 7.843 | 5,407 | -0.10(-1.29%) |
Dec 11, 2009 | 7.973 | 8.048 | 7.843 | 7.946 | 22,870 | +0.05(+0.62%) |
Dec 10, 2009 | 7.816 | 7.897 | 7.810 | 7.897 | 1,107 | +0.17(+2.17%) |
Dec 09, 2009 | 7.672 | 7.913 | 7.672 | 7.729 | 3,143 | +0.03(+0.35%) |
Dec 08, 2009 | 7.610 | 7.767 | 7.610 | 7.702 | 11,845 | -0.14(-1.79%) |
Dec 07, 2009 | 7.891 | 7.891 | 7.816 | 7.843 | 15,116 | +0.00(+0.00%) |
Dec 04, 2009 | 7.810 | 7.977 | 7.762 | 7.843 | 16,493 | -0.02(-0.24%) |
Dec 03, 2009 | 7.837 | 7.913 | 7.691 | 7.862 | 29,636 | +0.13(+1.64%) |
Dec 02, 2009 | 7.648 | 7.740 | 7.632 | 7.735 | 60,639 | +0.10(+1.27%) |
Dec 01, 2009 | 7.659 | 7.713 | 7.632 | 7.637 | 38,479 | -0.03(-0.35%) |
Nov 30, 2009 | 7.643 | 7.913 | 7.610 | 7.664 | 49,090 | -0.01(-0.14%) |
Nov 27, 2009 | 7.648 | 7.686 | 7.616 | 7.675 | 1,848 | +0.00(+0.00%) |
Nov 25, 2009 | 7.794 | 7.924 | 7.599 | 7.675 | 58,674 | -0.03(-0.42%) |
Nov 24, 2009 | 7.843 | 7.843 | 7.664 | 7.708 | 123,912 | -0.32(-4.04%) |
Nov 23, 2009 | 8.059 | 8.259 | 7.950 | 8.032 | 16,382 | -0.02(-0.27%) |
Nov 20, 2009 | 8.059 | 8.075 | 8.000 | 8.054 | 11,468 | -0.03(-0.33%) |
Nov 19, 2009 | 8.151 | 8.194 | 7.978 | 8.081 | 21,614 | -0.06(-0.73%) |
Nov 18, 2009 | 8.167 | 8.202 | 8.124 | 8.140 | 3,782 | -0.16(-1.95%) |
Nov 17, 2009 | 8.265 | 8.351 | 8.173 | 8.303 | 19,754 | +0.03(+0.33%) |
Nov 16, 2009 | 8.254 | 8.357 | 8.221 | 8.275 | 6,457 | -0.03(-0.33%) |
Nov 13, 2009 | 8.135 | 8.411 | 8.140 | 8.302 | 10,024 | +0.17(+2.06%) |
Nov 12, 2009 | 8.113 | 8.167 | 8.113 | 8.135 | 5,675 | +0.02(+0.27%) |
Nov 11, 2009 | 8.113 | 8.119 | 8.005 | 8.113 | 17,223 | +0.16(+2.03%) |
Nov 10, 2009 | 8.021 | 8.059 | 7.952 | 7.952 | 5,176 | -0.12(-1.53%) |
Nov 09, 2009 | 8.059 | 8.081 | 7.978 | 8.075 | 29,997 | +0.07(+0.88%) |
Nov 06, 2009 | 8.021 | 8.043 | 8.005 | 8.005 | 16,018 | -0.03(-0.34%) |
Nov 05, 2009 | 8.043 | 8.102 | 7.951 | 8.032 | 32,428 | +0.32(+4.09%) |
Nov 04, 2009 | 7.843 | 7.843 | 7.716 | 7.716 | 2,409 | -0.13(-1.61%) |
Nov 03, 2009 | 7.908 | 7.951 | 7.843 | 7.843 | 7,441 | -0.06(-0.82%) |
Nov 02, 2009 | 7.848 | 7.908 | 7.686 | 7.908 | 11,503 | +0.06(+0.83%) |
Oct 30, 2009 | 7.713 | 7.946 | 7.708 | 7.843 | 28,764 | +0.08(+1.05%) |
Oct 29, 2009 | 7.708 | 7.870 | 7.681 | 7.762 | 16,116 | +0.05(+0.63%) |
Oct 28, 2009 | 7.697 | 7.913 | 7.691 | 7.713 | 11,185 | -0.03(-0.42%) |
Oct 27, 2009 | 7.789 | 8.000 | 7.745 | 7.745 | 14,134 | -0.04(-0.55%) |
Oct 26, 2009 | 7.751 | 7.837 | 7.751 | 7.789 | 12,692 | +0.01(+0.14%) |
Oct 23, 2009 | 7.859 | 7.959 | 7.697 | 7.778 | 10,545 | -0.19(-2.44%) |
Oct 22, 2009 | 7.789 | 7.973 | 7.740 | 7.973 | 5,916 | +0.15(+1.94%) |
Oct 21, 2009 | 7.848 | 7.897 | 7.740 | 7.821 | 23,287 | -0.21(-2.63%) |
Oct 20, 2009 | 7.929 | 8.032 | 7.724 | 8.032 | 11,788 | +0.19(+2.41%) |
Oct 19, 2009 | 7.789 | 7.913 | 7.681 | 7.843 | 12,109 | -0.03(-0.41%) |
Oct 16, 2009 | 7.789 | 7.886 | 7.702 | 7.875 | 28,705 | +0.03(+0.38%) |
Oct 15, 2009 | 7.891 | 7.978 | 7.681 | 7.845 | 5,783 | -0.01(-0.07%) |
Oct 14, 2009 | 7.821 | 7.851 | 7.810 | 7.851 | 7,413 | -0.11(-1.33%) |
Oct 13, 2009 | 7.886 | 7.956 | 7.886 | 7.956 | 924 | +0.06(+0.75%) |
Oct 12, 2009 | 7.864 | 8.059 | 7.816 | 7.897 | 9,580 | -0.12(-1.48%) |
Oct 09, 2009 | 7.691 | 8.075 | 7.681 | 8.016 | 9,954 | +0.19(+2.49%) |
Oct 08, 2009 | 7.664 | 7.924 | 7.599 | 7.821 | 16,833 | +0.09(+1.19%) |
Oct 07, 2009 | 7.756 | 7.756 | 7.729 | 7.729 | 369 | +0.01(+0.14%) |
Oct 06, 2009 | 7.870 | 7.870 | 7.670 | 7.718 | 8,818 | -0.14(-1.72%) |
Oct 05, 2009 | 7.599 | 7.881 | 7.578 | 7.854 | 18,007 | +0.09(+1.18%) |
Oct 02, 2009 | 7.767 | 7.783 | 7.578 | 7.762 | 15,936 | -0.08(-1.03%) |
Oct 01, 2009 | 8.032 | 8.032 | 7.832 | 7.843 | 12,568 | -0.12(-1.49%) |
Sep 30, 2009 | 8.059 | 8.059 | 7.772 | 7.962 | 11,390 | +0.00(+0.00%) |
Sep 29, 2009 | 7.956 | 8.037 | 7.632 | 7.962 | 25,519 | +0.09(+1.10%) |
Sep 28, 2009 | 7.978 | 8.108 | 7.778 | 7.875 | 94,129 | -0.10(-1.29%) |
Sep 25, 2009 | 7.870 | 7.978 | 7.751 | 7.978 | 21,995 | +0.11(+1.34%) |
Sep 24, 2009 | 7.970 | 7.973 | 7.767 | 7.873 | 13,938 | -0.04(-0.44%) |
Sep 23, 2009 | 7.810 | 7.973 | 7.718 | 7.908 | 72,760 | +0.12(+1.53%) |
Sep 22, 2009 | 7.843 | 7.843 | 7.383 | 7.789 | 58,027 | +0.12(+1.62%) |
Sep 21, 2009 | 7.837 | 7.837 | 7.453 | 7.664 | 90,151 | +0.09(+1.21%) |
Sep 18, 2009 | 7.507 | 7.572 | 7.318 | 7.572 | 16,349 | +0.17(+2.26%) |
Sep 17, 2009 | 7.280 | 7.529 | 7.280 | 7.405 | 16,371 | +0.01(+0.07%) |
Sep 16, 2009 | 7.194 | 7.464 | 7.118 | 7.399 | 14,171 | +0.11(+1.48%) |
Sep 15, 2009 | 7.167 | 7.302 | 7.167 | 7.291 | 3,248 | +0.05(+0.64%) |
Sep 14, 2009 | 7.194 | 7.329 | 7.042 | 7.245 | 5,010 | +0.08(+1.09%) |
Sep 11, 2009 | 7.140 | 7.248 | 7.091 | 7.167 | 23,341 | +0.05(+0.76%) |
Sep 10, 2009 | 7.194 | 7.194 | 7.059 | 7.113 | 266,010 | +0.00(+0.00%) |
Sep 09, 2009 | 7.059 | 7.118 | 7.031 | 7.113 | 28,026 | +0.00(+0.00%) |
Sep 08, 2009 | 7.129 | 7.129 | 6.977 | 7.113 | 52,847 | -0.04(-0.53%) |
Sep 04, 2009 | 7.086 | 7.215 | 7.031 | 7.150 | 10,301 | +0.06(+0.92%) |
Sep 03, 2009 | 7.059 | 7.108 | 7.031 | 7.086 | 44,418 | -0.02(-0.30%) |
Sep 02, 2009 | 7.042 | 7.107 | 6.977 | 7.107 | 9,859 | +0.12(+1.76%) |
Sep 01, 2009 | 7.053 | 7.064 | 6.977 | 6.984 | 12,777 | +0.01(+0.18%) |
Aug 31, 2009 | 6.977 | 7.031 | 6.950 | 6.972 | 9,891 | -0.09(-1.23%) |
Aug 28, 2009 | 6.896 | 7.091 | 6.896 | 7.059 | 50,826 | -0.06(-0.91%) |
Aug 27, 2009 | 7.113 | 7.123 | 7.026 | 7.123 | 15,972 | +0.00(+0.00%) |
Aug 26, 2009 | 7.286 | 7.291 | 6.977 | 7.123 | 171,159 | -0.14(-1.94%) |
Aug 25, 2009 | 7.207 | 7.264 | 7.169 | 7.264 | 13,692 | +0.05(+0.75%) |
Aug 24, 2009 | 7.269 | 7.269 | 7.140 | 7.210 | 14,914 | +0.16(+2.22%) |
Aug 21, 2009 | 7.269 | 7.275 | 7.053 | 7.053 | 5,332 | -0.22(-2.98%) |
Aug 20, 2009 | 7.010 | 7.269 | 7.010 | 7.269 | 13,211 | +0.21(+2.91%) |
Aug 19, 2009 | 7.026 | 7.113 | 6.988 | 7.064 | 16,698 | -0.05(-0.76%) |
Aug 18, 2009 | 7.064 | 7.160 | 6.969 | 7.118 | 17,120 | +0.06(+0.84%) |
Aug 17, 2009 | 7.194 | 7.194 | 7.059 | 7.059 | 51,077 | -0.19(-2.61%) |
Aug 14, 2009 | 7.145 | 7.291 | 7.145 | 7.248 | 19,320 | +0.00(+0.00%) |
Aug 13, 2009 | 7.275 | 7.441 | 7.198 | 7.248 | 32,556 | -0.05(-0.74%) |
Aug 12, 2009 | 7.375 | 7.426 | 7.240 | 7.302 | 19,540 | -0.16(-2.17%) |
Aug 11, 2009 | 7.578 | 7.578 | 7.253 | 7.464 | 15,084 | -0.05(-0.65%) |
Aug 10, 2009 | 7.329 | 7.664 | 7.265 | 7.513 | 60,135 | +0.22(+3.04%) |
Aug 07, 2009 | 7.031 | 7.351 | 6.940 | 7.291 | 74,049 | +0.29(+4.17%) |
Aug 06, 2009 | 6.977 | 7.345 | 6.961 | 6.999 | 13,404 | -0.03(-0.38%) |
Aug 05, 2009 | 6.961 | 7.031 | 6.961 | 7.026 | 9,869 | +0.01(+0.08%) |
Aug 04, 2009 | 6.940 | 7.026 | 6.938 | 7.021 | 9,442 | -0.06(-0.84%) |
Aug 03, 2009 | 6.994 | 7.080 | 6.977 | 7.080 | 10,778 | +0.05(+0.69%) |
Jul 31, 2009 | 6.923 | 7.037 | 6.896 | 7.031 | 89,616 | +0.08(+1.09%) |
Jul 30, 2009 | 6.826 | 6.956 | 6.815 | 6.956 | 33,763 | +0.14(+1.98%) |
Jul 29, 2009 | 6.815 | 6.891 | 6.734 | 6.821 | 31,687 | -0.01(-0.16%) |
Jul 28, 2009 | 6.983 | 6.983 | 6.793 | 6.831 | 12,320 | +0.01(+0.16%) |
Jul 27, 2009 | 6.902 | 6.902 | 6.810 | 6.821 | 9,948 | -0.16(-2.31%) |
Jul 24, 2009 | 6.788 | 7.015 | 6.788 | 6.982 | 22,389 | +0.14(+2.08%) |
Jul 23, 2009 | 6.934 | 7.021 | 6.815 | 6.839 | 49,737 | -0.09(-1.36%) |
Jul 22, 2009 | 6.647 | 7.004 | 6.545 | 6.934 | 167,129 | +0.40(+6.13%) |
Jul 21, 2009 | 6.512 | 6.664 | 6.512 | 6.534 | 130,829 | -0.02(-0.25%) |
Jul 20, 2009 | 6.545 | 6.700 | 6.491 | 6.550 | 36,538 | -0.05(-0.74%) |
Jul 17, 2009 | 6.810 | 6.810 | 6.512 | 6.599 | 118,918 | -0.29(-4.16%) |
Jul 16, 2009 | 7.048 | 7.059 | 6.723 | 6.885 | 106,123 | -0.37(-5.07%) |
Jul 15, 2009 | 7.318 | 7.324 | 7.107 | 7.253 | 9,438 | +0.16(+2.20%) |
Jul 14, 2009 | 7.292 | 7.302 | 7.086 | 7.097 | 17,434 | -0.20(-2.81%) |
Jul 13, 2009 | 7.529 | 7.529 | 7.091 | 7.302 | 7,816 | -0.13(-1.75%) |
Jul 10, 2009 | 7.470 | 7.470 | 7.172 | 7.432 | 4,622 | +0.33(+4.65%) |
Jul 09, 2009 | 7.443 | 7.443 | 7.091 | 7.102 | 4,622 | -0.19(-2.60%) |
Jul 08, 2009 | 7.215 | 7.291 | 7.213 | 7.291 | 6,162 | +0.14(+1.97%) |
Jul 07, 2009 | 7.502 | 7.502 | 6.994 | 7.150 | 2,588 | -0.16(-2.15%) |
Jul 06, 2009 | 7.307 | 7.307 | 7.280 | 7.307 | 4,806 | +0.18(+2.58%) |
Jul 02, 2009 | 7.150 | 7.248 | 7.069 | 7.123 | 27,372 | -0.05(-0.68%) |
Jul 01, 2009 | 7.291 | 7.459 | 7.172 | 7.172 | 20,498 | -0.03(-0.38%) |
Jun 30, 2009 | 7.145 | 7.562 | 6.815 | 7.199 | 1,188,367 | +0.25(+3.66%) |
Jun 29, 2009 | 7.302 | 7.410 | 6.848 | 6.945 | 73,750 | -0.30(-4.18%) |
Jun 26, 2009 | 7.145 | 7.486 | 7.144 | 7.248 | 26,007 | +0.49(+7.20%) |
Jun 25, 2009 | 6.977 | 7.291 | 6.729 | 6.761 | 11,521 | -0.08(-1.19%) |
Jun 24, 2009 | 7.048 | 7.107 | 6.842 | 6.842 | 21,089 | -0.22(-3.07%) |
Jun 23, 2009 | 7.031 | 7.059 | 6.869 | 7.059 | 15,262 | +0.01(+0.08%) |
Jun 22, 2009 | 7.302 | 7.302 | 6.972 | 7.053 | 15,615 | -0.21(-2.83%) |
Jun 19, 2009 | 7.356 | 7.356 | 7.123 | 7.259 | 7,151 | -0.10(-1.32%) |
Jun 18, 2009 | 7.264 | 7.356 | 7.264 | 7.356 | 1,623 | -0.01(-0.07%) |
Jun 17, 2009 | 7.437 | 7.567 | 7.313 | 7.361 | 18,211 | -0.09(-1.16%) |
Jun 16, 2009 | 7.572 | 7.572 | 7.448 | 7.448 | 13,106 | -0.06(-0.79%) |
Jun 15, 2009 | 7.567 | 7.567 | 7.507 | 7.507 | 6,840 | +0.12(+1.65%) |
Jun 12, 2009 | 7.524 | 7.524 | 7.383 | 7.386 | 62,860 | -0.13(-1.69%) |
Jun 11, 2009 | 7.567 | 7.567 | 7.410 | 7.513 | 2,982 | -0.05(-0.71%) |
Jun 10, 2009 | 7.248 | 7.567 | 7.248 | 7.567 | 14,559 | +0.34(+4.71%) |
Jun 09, 2009 | 6.896 | 7.227 | 6.858 | 7.227 | 19,412 | +0.21(+3.03%) |
Jun 08, 2009 | 7.156 | 7.059 | 7.014 | 7.014 | 1,207 | -0.03(-0.48%) |
Jun 05, 2009 | 7.156 | 7.156 | 7.034 | 7.048 | 1,784 | -0.12(-1.66%) |
Jun 04, 2009 | 7.167 | 7.167 | 7.037 | 7.167 | 7,419 | +0.22(+3.19%) |
Jun 03, 2009 | 6.945 | 7.021 | 6.945 | 6.945 | 1,682 | +0.09(+1.26%) |
Jun 02, 2009 | 6.853 | 6.896 | 6.772 | 6.858 | 15,267 | -0.04(-0.55%) |
Jun 01, 2009 | 6.923 | 6.999 | 6.896 | 6.896 | 17,157 | +0.05(+0.71%) |
May 29, 2009 | 6.848 | 6.896 | 6.712 | 6.848 | 9,026 | -0.08(-1.09%) |
May 28, 2009 | 6.961 | 7.140 | 6.896 | 6.923 | 24,498 | -0.03(-0.39%) |
May 27, 2009 | 6.956 | 6.956 | 6.915 | 6.950 | 1,922 | +0.03(+0.39%) |
May 26, 2009 | 6.761 | 6.923 | 6.761 | 6.923 | 7,121 | +0.15(+2.24%) |
May 22, 2009 | 6.956 | 6.956 | 6.772 | 6.772 | 2,773 | -0.15(-2.19%) |
May 21, 2009 | 6.912 | 6.967 | 6.869 | 6.923 | 4,104 | -0.01(-0.16%) |
May 20, 2009 | 6.983 | 6.983 | 6.804 | 6.934 | 8,611 | +0.08(+1.18%) |
May 19, 2009 | 6.977 | 6.994 | 6.637 | 6.853 | 23,517 | -0.11(-1.63%) |
May 18, 2009 | 6.939 | 7.096 | 6.939 | 6.967 | 4,387 | -0.08(-1.15%) |
May 15, 2009 | 6.994 | 7.048 | 6.983 | 7.048 | 1,294 | +0.07(+1.01%) |
May 14, 2009 | 7.221 | 7.221 | 6.620 | 6.977 | 27,429 | -0.30(-4.16%) |
May 13, 2009 | 7.269 | 7.318 | 7.269 | 7.280 | 17,375 | -0.02(-0.30%) |
May 12, 2009 | 7.448 | 7.459 | 7.247 | 7.302 | 19,495 | +0.24(+3.37%) |
May 11, 2009 | 7.572 | 7.572 | 7.064 | 7.064 | 26,824 | -0.37(-5.02%) |
May 08, 2009 | 7.437 | 7.659 | 7.286 | 7.437 | 16,454 | -0.14(-1.79%) |
May 07, 2009 | 7.464 | 7.724 | 7.287 | 7.572 | 12,629 | +0.00(+0.00%) |
May 06, 2009 | 7.664 | 8.048 | 7.572 | 7.572 | 5,916 | -0.30(-3.85%) |
May 05, 2009 | 7.843 | 7.956 | 7.632 | 7.875 | 8,476 | -0.18(-2.28%) |
May 04, 2009 | 7.816 | 8.059 | 7.675 | 8.059 | 7,580 | +0.29(+3.69%) |