Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.64 | 10.71 | 10.31 | 10.31 | 367,699 | -0.40(-3.71%) |
Apr 29, 2010 | 10.55 | 10.86 | 10.25 | 10.71 | 297,624 | +0.35(+3.42%) |
Apr 28, 2010 | 10.62 | 10.62 | 10.31 | 10.36 | 308,953 | -0.13(-1.26%) |
Apr 27, 2010 | 10.72 | 10.76 | 10.35 | 10.49 | 562,592 | -0.22(-2.02%) |
Apr 26, 2010 | 10.61 | 10.81 | 10.57 | 10.71 | 282,401 | +0.06(+0.59%) |
Apr 23, 2010 | 10.68 | 10.68 | 10.55 | 10.64 | 340,009 | +0.00(+0.00%) |
Apr 22, 2010 | 10.24 | 10.65 | 10.24 | 10.64 | 314,318 | +0.27(+2.57%) |
Apr 21, 2010 | 10.12 | 10.38 | 10.10 | 10.38 | 342,681 | +0.26(+2.58%) |
Apr 20, 2010 | 9.989 | 10.13 | 9.943 | 10.12 | 433,970 | +0.18(+1.81%) |
Apr 19, 2010 | 9.863 | 9.957 | 9.704 | 9.936 | 456,174 | +0.05(+0.50%) |
Apr 16, 2010 | 10.05 | 10.08 | 9.746 | 9.886 | 354,775 | -0.19(-1.86%) |
Apr 15, 2010 | 9.907 | 10.10 | 9.888 | 10.07 | 256,518 | +0.16(+1.64%) |
Apr 14, 2010 | 9.811 | 9.915 | 9.729 | 9.911 | 241,397 | +0.15(+1.55%) |
Apr 13, 2010 | 9.725 | 9.817 | 9.654 | 9.760 | 165,197 | -0.01(-0.14%) |
Apr 12, 2010 | 9.696 | 9.890 | 9.666 | 9.773 | 233,113 | +0.10(+1.07%) |
Apr 09, 2010 | 9.786 | 9.792 | 9.599 | 9.669 | 224,872 | -0.09(-0.92%) |
Apr 08, 2010 | 9.790 | 9.836 | 9.723 | 9.760 | 414,883 | -0.08(-0.86%) |
Apr 07, 2010 | 9.934 | 9.984 | 9.802 | 9.844 | 267,557 | -0.13(-1.31%) |
Apr 06, 2010 | 9.966 | 10.13 | 9.901 | 9.974 | 362,140 | -0.02(-0.17%) |
Apr 05, 2010 | 9.966 | 10.02 | 9.851 | 9.991 | 256,533 | +0.03(+0.31%) |
Apr 01, 2010 | 10.12 | 9.961 | 9.961 | 9.961 | 1,435,365 | +0.08(+0.83%) |
Mar 31, 2010 | 9.859 | 9.984 | 9.746 | 9.878 | 614,461 | +0.02(+0.16%) |
Mar 30, 2010 | 9.633 | 9.892 | 9.595 | 9.863 | 409,762 | +0.28(+2.92%) |
Mar 29, 2010 | 9.290 | 9.685 | 9.290 | 9.583 | 311,103 | +0.20(+2.08%) |
Mar 26, 2010 | 9.560 | 9.616 | 9.357 | 9.388 | 207,313 | -0.12(-1.25%) |
Mar 25, 2010 | 9.731 | 9.773 | 9.493 | 9.507 | 233,536 | -0.15(-1.53%) |
Mar 24, 2010 | 9.832 | 9.878 | 9.635 | 9.654 | 208,874 | -0.24(-2.42%) |
Mar 23, 2010 | 9.758 | 9.915 | 9.714 | 9.894 | 363,825 | +0.17(+1.71%) |
Mar 22, 2010 | 9.407 | 9.731 | 9.330 | 9.727 | 417,988 | +0.28(+3.00%) |
Mar 19, 2010 | 9.443 | 9.484 | 9.307 | 9.443 | 999,745 | +0.04(+0.47%) |
Mar 18, 2010 | 9.543 | 9.633 | 9.378 | 9.399 | 445,881 | -0.12(-1.23%) |
Mar 17, 2010 | 9.599 | 9.735 | 9.499 | 9.516 | 445,057 | -0.20(-2.07%) |
Mar 16, 2010 | 9.698 | 9.727 | 9.593 | 9.717 | 354,686 | +0.07(+0.77%) |
Mar 15, 2010 | 9.641 | 9.706 | 9.618 | 9.643 | 471,191 | -0.11(-1.18%) |
Mar 12, 2010 | 9.848 | 9.892 | 9.535 | 9.758 | 324,909 | -0.05(-0.49%) |
Mar 11, 2010 | 9.836 | 9.876 | 9.710 | 9.806 | 459,692 | -0.07(-0.70%) |
Mar 10, 2010 | 9.834 | 9.941 | 9.834 | 9.874 | 427,039 | +0.04(+0.41%) |
Mar 09, 2010 | 9.717 | 9.838 | 9.715 | 9.834 | 544,034 | +0.12(+1.20%) |
Mar 08, 2010 | 9.725 | 9.798 | 9.662 | 9.717 | 451,811 | -0.03(-0.28%) |
Mar 05, 2010 | 9.763 | 9.798 | 9.627 | 9.744 | 546,305 | +0.02(+0.20%) |
Mar 04, 2010 | 9.696 | 9.794 | 9.537 | 9.725 | 487,298 | +0.07(+0.75%) |
Mar 03, 2010 | 9.767 | 9.804 | 9.547 | 9.652 | 852,920 | -0.05(-0.55%) |
Mar 02, 2010 | 9.838 | 9.867 | 9.668 | 9.706 | 1,710,214 | -0.05(-0.47%) |
Mar 01, 2010 | 9.194 | 9.771 | 9.194 | 9.752 | 733,315 | +0.62(+6.82%) |
Feb 26, 2010 | 9.179 | 9.290 | 9.104 | 9.129 | 525,719 | -0.02(-0.19%) |
Feb 25, 2010 | 8.336 | 9.189 | 8.336 | 9.146 | 542,829 | +0.43(+4.90%) |
Feb 24, 2010 | 8.604 | 8.758 | 8.599 | 8.719 | 387,407 | +0.11(+1.25%) |
Feb 23, 2010 | 8.717 | 8.756 | 8.484 | 8.612 | 470,084 | -0.09(-1.03%) |
Feb 22, 2010 | 8.700 | 8.874 | 8.694 | 8.702 | 276,493 | +0.05(+0.55%) |
Feb 19, 2010 | 8.556 | 8.694 | 8.499 | 8.654 | 258,532 | +0.10(+1.21%) |
Feb 18, 2010 | 8.537 | 8.587 | 8.451 | 8.551 | 289,808 | +0.03(+0.36%) |
Feb 17, 2010 | 8.388 | 8.524 | 8.388 | 8.520 | 453,194 | +0.18(+2.14%) |
Feb 16, 2010 | 8.250 | 8.342 | 8.198 | 8.342 | 178,601 | +0.17(+2.04%) |
Feb 12, 2010 | 8.110 | 8.175 | 8.175 | 8.175 | 279,243 | -0.02(-0.26%) |
Feb 11, 2010 | 8.049 | 8.204 | 7.961 | 8.196 | 174,175 | +0.11(+1.40%) |
Feb 10, 2010 | 7.970 | 8.106 | 7.920 | 8.083 | 421,454 | +0.07(+0.84%) |
Feb 09, 2010 | 7.984 | 8.051 | 7.932 | 8.016 | 181,753 | +0.13(+1.63%) |
Feb 08, 2010 | 8.016 | 8.047 | 7.888 | 7.888 | 159,189 | -0.15(-1.91%) |
Feb 05, 2010 | 8.045 | 8.102 | 7.874 | 8.041 | 318,953 | -0.01(-0.07%) |
Feb 04, 2010 | 8.248 | 8.248 | 7.985 | 8.047 | 617,410 | -0.27(-3.29%) |
Feb 03, 2010 | 8.074 | 8.332 | 8.039 | 8.321 | 597,091 | +0.20(+2.43%) |
Feb 02, 2010 | 8.100 | 8.187 | 8.047 | 8.123 | 406,970 | +0.00(+0.05%) |
Feb 01, 2010 | 8.150 | 8.210 | 8.045 | 8.120 | 220,362 | -0.03(-0.35%) |
Jan 29, 2010 | 8.202 | 8.259 | 8.089 | 8.148 | 259,921 | -0.04(-0.44%) |
Jan 28, 2010 | 8.319 | 8.330 | 8.110 | 8.185 | 338,276 | -0.07(-0.81%) |
Jan 27, 2010 | 8.121 | 8.330 | 8.121 | 8.252 | 176,998 | +0.09(+1.10%) |
Jan 26, 2010 | 8.200 | 8.257 | 8.102 | 8.162 | 298,039 | -0.08(-1.02%) |
Jan 25, 2010 | 8.392 | 8.392 | 8.240 | 8.246 | 356,737 | -0.08(-0.99%) |
Jan 22, 2010 | 8.409 | 8.493 | 8.298 | 8.328 | 371,723 | -0.11(-1.25%) |
Jan 21, 2010 | 8.589 | 8.589 | 8.413 | 8.434 | 519,570 | -0.13(-1.48%) |
Jan 20, 2010 | 8.667 | 8.671 | 8.336 | 8.560 | 278,805 | -0.19(-2.15%) |
Jan 19, 2010 | 8.560 | 8.784 | 8.560 | 8.748 | 235,775 | +0.18(+2.06%) |
Jan 15, 2010 | 8.834 | 8.572 | 8.572 | 8.572 | 1,203,619 | -0.22(-2.48%) |
Jan 14, 2010 | 8.742 | 8.857 | 8.681 | 8.790 | 258,616 | +0.05(+0.55%) |
Jan 13, 2010 | 8.667 | 8.769 | 8.637 | 8.742 | 158,500 | +0.12(+1.45%) |
Jan 12, 2010 | 8.675 | 8.765 | 8.600 | 8.618 | 289,902 | -0.13(-1.47%) |
Jan 11, 2010 | 8.761 | 8.771 | 8.599 | 8.746 | 181,419 | +0.04(+0.51%) |
Jan 08, 2010 | 8.700 | 8.782 | 8.637 | 8.702 | 263,392 | -0.05(-0.53%) |
Jan 07, 2010 | 8.777 | 8.788 | 8.652 | 8.748 | 268,011 | +0.03(+0.31%) |
Jan 06, 2010 | 8.696 | 8.761 | 8.616 | 8.721 | 321,537 | -0.01(-0.11%) |
Jan 05, 2010 | 8.593 | 8.811 | 8.528 | 8.731 | 487,371 | +0.15(+1.79%) |
Jan 04, 2010 | 8.597 | 8.798 | 8.558 | 8.577 | 322,482 | +0.08(+0.99%) |
Dec 31, 2009 | 8.633 | 8.493 | 8.493 | 8.493 | 893,580 | -0.12(-1.38%) |
Dec 30, 2009 | 8.652 | 8.666 | 8.422 | 8.612 | 348,355 | -0.04(-0.46%) |
Dec 29, 2009 | 8.694 | 8.708 | 8.618 | 8.652 | 260,907 | -0.04(-0.46%) |
Dec 28, 2009 | 8.541 | 8.692 | 8.499 | 8.692 | 353,371 | +0.12(+1.36%) |
Dec 24, 2009 | 8.484 | 8.614 | 8.484 | 8.576 | 94,838 | +0.09(+1.08%) |
Dec 23, 2009 | 8.369 | 8.568 | 8.290 | 8.484 | 331,292 | +0.18(+2.12%) |
Dec 22, 2009 | 8.290 | 8.430 | 8.250 | 8.307 | 314,877 | +0.01(+0.07%) |
Dec 21, 2009 | 8.158 | 8.334 | 8.043 | 8.302 | 711,434 | +0.11(+1.40%) |
Dec 18, 2009 | 7.616 | 8.294 | 7.616 | 8.187 | 1,697,844 | +0.44(+5.66%) |
Dec 17, 2009 | 7.742 | 7.913 | 7.596 | 7.748 | 448,674 | -0.06(-0.81%) |
Dec 16, 2009 | 7.660 | 7.811 | 7.616 | 7.811 | 311,917 | +0.22(+2.88%) |
Dec 15, 2009 | 7.696 | 7.888 | 7.589 | 7.593 | 306,061 | -0.14(-1.83%) |
Dec 14, 2009 | 7.637 | 7.740 | 7.600 | 7.734 | 232,993 | +0.18(+2.38%) |
Dec 11, 2009 | 7.439 | 7.734 | 7.407 | 7.554 | 179,091 | +0.18(+2.42%) |
Dec 10, 2009 | 7.512 | 7.579 | 7.334 | 7.376 | 174,347 | -0.12(-1.64%) |
Dec 09, 2009 | 7.522 | 7.568 | 7.353 | 7.499 | 310,493 | -0.00(-0.03%) |
Dec 08, 2009 | 7.503 | 7.570 | 7.328 | 7.501 | 432,697 | -0.07(-0.86%) |
Dec 07, 2009 | 7.512 | 7.591 | 7.510 | 7.566 | 432,003 | +0.07(+1.00%) |
Dec 04, 2009 | 7.476 | 7.545 | 7.430 | 7.491 | 738,513 | +0.18(+2.49%) |
Dec 03, 2009 | 7.399 | 7.436 | 7.284 | 7.309 | 273,356 | -0.05(-0.65%) |
Dec 02, 2009 | 7.257 | 7.380 | 7.257 | 7.357 | 511,574 | +0.11(+1.45%) |
Dec 01, 2009 | 7.167 | 7.370 | 7.167 | 7.252 | 622,144 | +0.08(+1.07%) |
Nov 30, 2009 | 7.315 | 7.315 | 7.085 | 7.175 | 584,752 | -0.16(-2.22%) |
Nov 27, 2009 | 7.367 | 7.445 | 7.330 | 7.338 | 183,189 | -0.24(-3.21%) |
Nov 25, 2009 | 7.656 | 7.689 | 7.581 | 7.581 | 329,450 | -0.06(-0.78%) |
Nov 24, 2009 | 7.664 | 7.687 | 7.533 | 7.641 | 447,750 | +0.00(+0.03%) |
Nov 23, 2009 | 7.541 | 7.723 | 7.514 | 7.639 | 280,747 | +0.17(+2.26%) |
Nov 20, 2009 | 7.393 | 7.483 | 7.282 | 7.470 | 300,816 | +0.02(+0.23%) |
Nov 19, 2009 | 7.574 | 7.683 | 7.365 | 7.453 | 561,681 | -0.19(-2.48%) |
Nov 18, 2009 | 7.581 | 7.663 | 7.518 | 7.642 | 459,588 | +0.04(+0.55%) |
Nov 17, 2009 | 7.639 | 7.640 | 7.549 | 7.600 | 190,428 | -0.08(-1.07%) |
Nov 16, 2009 | 7.411 | 7.733 | 7.411 | 7.683 | 392,909 | +0.34(+4.65%) |
Nov 13, 2009 | 7.261 | 7.349 | 7.164 | 7.342 | 373,763 | +0.02(+0.26%) |
Nov 12, 2009 | 7.497 | 7.547 | 7.280 | 7.323 | 252,373 | -0.21(-2.75%) |
Nov 11, 2009 | 7.665 | 7.665 | 7.407 | 7.529 | 280,689 | -0.06(-0.78%) |
Nov 10, 2009 | 7.704 | 7.811 | 7.579 | 7.589 | 195,747 | -0.13(-1.66%) |
Nov 09, 2009 | 7.828 | 7.828 | 7.660 | 7.717 | 359,514 | +0.09(+1.23%) |
Nov 06, 2009 | 7.581 | 7.756 | 7.487 | 7.623 | 294,390 | +0.06(+0.84%) |
Nov 05, 2009 | 7.227 | 7.614 | 7.200 | 7.560 | 346,763 | +0.41(+5.68%) |
Nov 04, 2009 | 7.294 | 7.436 | 7.137 | 7.154 | 298,978 | -0.12(-1.71%) |
Nov 03, 2009 | 7.303 | 7.386 | 7.192 | 7.278 | 241,261 | -0.08(-1.07%) |
Nov 02, 2009 | 7.301 | 7.378 | 7.093 | 7.357 | 221,834 | +0.07(+0.97%) |
Oct 30, 2009 | 7.570 | 7.570 | 7.252 | 7.286 | 447,541 | -0.31(-4.04%) |
Oct 29, 2009 | 7.629 | 7.656 | 7.434 | 7.593 | 306,865 | +0.08(+1.02%) |
Oct 28, 2009 | 7.790 | 7.849 | 7.503 | 7.516 | 482,173 | -0.26(-3.35%) |
Oct 27, 2009 | 7.903 | 7.967 | 7.759 | 7.777 | 330,640 | -0.12(-1.55%) |
Oct 26, 2009 | 7.941 | 8.131 | 7.826 | 7.899 | 327,832 | -0.02(-0.19%) |
Oct 23, 2009 | 7.989 | 8.066 | 7.895 | 7.915 | 362,776 | -0.12(-1.50%) |
Oct 22, 2009 | 7.899 | 8.108 | 7.727 | 8.035 | 307,862 | +0.15(+1.87%) |
Oct 21, 2009 | 8.154 | 8.388 | 7.844 | 7.888 | 691,731 | -0.30(-3.70%) |
Oct 20, 2009 | 8.106 | 8.215 | 8.093 | 8.190 | 445,078 | +0.00(+0.05%) |
Oct 19, 2009 | 8.190 | 8.244 | 8.091 | 8.187 | 120,956 | +0.06(+0.71%) |
Oct 16, 2009 | 8.183 | 8.307 | 7.947 | 8.129 | 244,403 | -0.08(-0.96%) |
Oct 15, 2009 | 7.989 | 8.219 | 7.962 | 8.208 | 467,313 | +0.19(+2.41%) |
Oct 14, 2009 | 7.748 | 8.024 | 7.748 | 8.014 | 909,624 | +0.32(+4.16%) |
Oct 13, 2009 | 7.752 | 7.945 | 7.652 | 7.694 | 388,456 | -0.08(-1.08%) |
Oct 12, 2009 | 7.905 | 8.026 | 7.727 | 7.779 | 324,262 | -0.18(-2.24%) |
Oct 09, 2009 | 7.857 | 7.964 | 7.757 | 7.957 | 240,389 | +0.12(+1.57%) |
Oct 08, 2009 | 7.840 | 8.028 | 7.786 | 7.834 | 410,389 | +0.06(+0.81%) |
Oct 07, 2009 | 7.861 | 7.890 | 7.767 | 7.771 | 195,705 | -0.10(-1.27%) |
Oct 06, 2009 | 7.999 | 8.022 | 7.817 | 7.870 | 451,028 | -0.06(-0.73%) |
Oct 05, 2009 | 7.826 | 7.957 | 7.711 | 7.928 | 363,852 | +0.11(+1.37%) |
Oct 02, 2009 | 8.007 | 8.012 | 7.777 | 7.821 | 398,306 | -0.23(-2.81%) |
Oct 01, 2009 | 8.210 | 8.298 | 7.999 | 8.047 | 407,951 | -0.26(-3.14%) |
Sep 30, 2009 | 8.051 | 8.355 | 7.999 | 8.307 | 764,673 | +0.02(+0.23%) |
Sep 29, 2009 | 8.290 | 8.433 | 8.217 | 8.288 | 309,115 | +0.08(+0.98%) |
Sep 28, 2009 | 8.133 | 8.386 | 8.133 | 8.208 | 640,084 | +0.11(+1.40%) |
Sep 25, 2009 | 7.865 | 8.097 | 7.865 | 8.095 | 545,250 | +0.18(+2.25%) |
Sep 24, 2009 | 7.828 | 7.947 | 7.803 | 7.916 | 440,578 | +0.09(+1.18%) |
Sep 23, 2009 | 7.763 | 7.907 | 7.664 | 7.824 | 367,328 | +0.07(+0.84%) |
Sep 22, 2009 | 7.798 | 7.809 | 7.721 | 7.759 | 123,869 | -0.02(-0.20%) |
Sep 21, 2009 | 7.756 | 7.819 | 7.679 | 7.775 | 294,589 | -0.06(-0.78%) |
Sep 18, 2009 | 7.731 | 7.962 | 7.675 | 7.836 | 1,052,133 | +0.14(+1.82%) |
Sep 17, 2009 | 7.612 | 7.807 | 7.585 | 7.696 | 410,149 | +0.10(+1.29%) |
Sep 16, 2009 | 7.524 | 7.600 | 7.432 | 7.598 | 133,864 | +0.08(+1.04%) |
Sep 15, 2009 | 7.516 | 7.581 | 7.445 | 7.520 | 283,080 | -0.02(-0.30%) |
Sep 14, 2009 | 7.545 | 7.581 | 7.451 | 7.543 | 499,668 | -0.02(-0.30%) |
Sep 11, 2009 | 7.403 | 7.621 | 7.342 | 7.566 | 616,977 | +0.15(+2.07%) |
Sep 10, 2009 | 7.221 | 7.420 | 7.133 | 7.413 | 446,810 | +0.17(+2.41%) |
Sep 09, 2009 | 7.081 | 7.248 | 7.072 | 7.238 | 312,977 | +0.14(+1.92%) |
Sep 08, 2009 | 7.114 | 7.185 | 6.913 | 7.102 | 282,907 | +0.02(+0.32%) |
Sep 04, 2009 | 6.928 | 7.137 | 6.849 | 7.079 | 377,428 | +0.16(+2.30%) |
Sep 03, 2009 | 6.876 | 6.920 | 6.784 | 6.920 | 212,830 | +0.06(+0.84%) |
Sep 02, 2009 | 6.907 | 6.943 | 6.826 | 6.863 | 362,578 | -0.08(-1.13%) |
Sep 01, 2009 | 7.072 | 7.246 | 6.897 | 6.941 | 462,271 | -0.16(-2.24%) |
Aug 31, 2009 | 7.087 | 7.146 | 7.018 | 7.100 | 539,159 | -0.04(-0.59%) |
Aug 28, 2009 | 7.278 | 7.339 | 7.076 | 7.142 | 540,668 | -0.07(-1.01%) |
Aug 27, 2009 | 7.088 | 7.267 | 6.706 | 7.215 | 1,136,950 | +0.06(+0.78%) |
Aug 26, 2009 | 7.146 | 7.165 | 6.993 | 7.160 | 990,480 | +0.02(+0.30%) |
Aug 25, 2009 | 7.313 | 7.319 | 7.077 | 7.139 | 885,135 | -0.12(-1.69%) |
Aug 24, 2009 | 7.221 | 7.301 | 7.123 | 7.261 | 651,081 | +0.03(+0.48%) |
Aug 21, 2009 | 7.265 | 7.338 | 7.181 | 7.227 | 1,091,394 | +0.05(+0.69%) |
Aug 20, 2009 | 7.303 | 7.353 | 7.096 | 7.177 | 477,533 | -0.14(-1.91%) |
Aug 19, 2009 | 7.257 | 7.370 | 7.209 | 7.317 | 450,850 | +0.01(+0.10%) |
Aug 18, 2009 | 7.384 | 7.405 | 7.254 | 7.309 | 343,250 | -0.02(-0.26%) |
Aug 17, 2009 | 7.437 | 7.482 | 7.309 | 7.328 | 564,385 | -0.23(-3.02%) |
Aug 14, 2009 | 7.619 | 7.619 | 7.342 | 7.556 | 717,322 | -0.06(-0.80%) |
Aug 13, 2009 | 7.482 | 7.646 | 7.340 | 7.618 | 270,642 | +0.19(+2.61%) |
Aug 12, 2009 | 7.298 | 7.572 | 7.298 | 7.424 | 287,955 | +0.15(+2.08%) |
Aug 11, 2009 | 7.323 | 7.323 | 7.196 | 7.273 | 274,431 | -0.10(-1.40%) |
Aug 10, 2009 | 7.380 | 7.447 | 7.183 | 7.376 | 297,089 | -0.01(-0.10%) |
Aug 07, 2009 | 7.225 | 7.501 | 7.225 | 7.384 | 488,921 | +0.26(+3.66%) |
Aug 06, 2009 | 7.127 | 7.169 | 7.001 | 7.123 | 290,721 | +0.00(+0.00%) |
Aug 05, 2009 | 7.240 | 7.240 | 7.029 | 7.123 | 326,141 | -0.14(-1.87%) |
Aug 04, 2009 | 7.029 | 7.395 | 6.997 | 7.259 | 571,661 | +0.22(+3.13%) |
Aug 03, 2009 | 7.137 | 7.146 | 6.957 | 7.039 | 546,409 | -0.04(-0.51%) |
Jul 31, 2009 | 7.315 | 7.395 | 7.064 | 7.075 | 700,567 | -0.29(-3.95%) |
Jul 30, 2009 | 7.307 | 7.510 | 7.307 | 7.367 | 828,305 | +0.11(+1.59%) |
Jul 29, 2009 | 7.334 | 7.434 | 7.211 | 7.252 | 457,109 | -0.18(-2.45%) |
Jul 28, 2009 | 7.531 | 7.531 | 7.265 | 7.434 | 456,597 | -0.05(-0.61%) |
Jul 27, 2009 | 7.411 | 7.485 | 7.324 | 7.480 | 303,185 | +0.03(+0.36%) |
Jul 24, 2009 | 7.537 | 7.581 | 7.397 | 7.453 | 306,202 | -0.16(-2.06%) |
Jul 23, 2009 | 7.386 | 7.750 | 7.349 | 7.610 | 577,288 | +0.20(+2.69%) |
Jul 22, 2009 | 7.296 | 7.568 | 7.296 | 7.411 | 378,111 | +0.06(+0.86%) |
Jul 21, 2009 | 7.441 | 7.474 | 7.208 | 7.347 | 388,550 | -0.09(-1.16%) |
Jul 20, 2009 | 7.390 | 7.474 | 7.324 | 7.434 | 710,897 | +0.10(+1.33%) |
Jul 17, 2009 | 7.428 | 7.445 | 7.282 | 7.336 | 812,155 | -0.09(-1.19%) |
Jul 16, 2009 | 7.250 | 7.449 | 7.192 | 7.424 | 525,604 | +0.16(+2.24%) |
Jul 15, 2009 | 6.968 | 7.298 | 6.968 | 7.261 | 1,213,536 | +0.35(+5.07%) |
Jul 14, 2009 | 6.907 | 6.997 | 6.832 | 6.911 | 703,068 | -0.02(-0.30%) |
Jul 13, 2009 | 6.704 | 6.936 | 6.652 | 6.932 | 809,546 | +0.23(+3.46%) |
Jul 10, 2009 | 6.665 | 6.813 | 6.604 | 6.700 | 243,344 | +0.02(+0.29%) |
Jul 09, 2009 | 6.761 | 6.807 | 6.631 | 6.681 | 276,435 | -0.04(-0.57%) |
Jul 08, 2009 | 6.686 | 6.734 | 6.531 | 6.719 | 422,200 | +0.05(+0.72%) |
Jul 07, 2009 | 6.865 | 6.897 | 6.660 | 6.671 | 315,670 | -0.18(-2.60%) |
Jul 06, 2009 | 6.897 | 6.941 | 6.564 | 6.849 | 505,300 | -0.04(-0.56%) |
Jul 02, 2009 | 7.167 | 7.169 | 6.888 | 6.888 | 436,246 | -0.39(-5.32%) |
Jul 01, 2009 | 6.955 | 7.323 | 6.897 | 7.275 | 494,444 | +0.33(+4.72%) |
Jun 30, 2009 | 7.208 | 7.265 | 6.936 | 6.947 | 701,747 | -0.28(-3.85%) |
Jun 29, 2009 | 7.252 | 7.370 | 7.112 | 7.225 | 453,105 | -0.03(-0.47%) |
Jun 26, 2009 | 7.152 | 7.319 | 6.947 | 7.259 | 1,219,366 | +0.09(+1.28%) |
Jun 25, 2009 | 7.003 | 7.185 | 6.993 | 7.167 | 322,638 | +0.21(+3.09%) |
Jun 24, 2009 | 7.026 | 7.142 | 6.901 | 6.953 | 647,876 | -0.02(-0.30%) |
Jun 23, 2009 | 7.049 | 7.098 | 6.901 | 6.974 | 643,962 | -0.03(-0.38%) |
Jun 22, 2009 | 6.928 | 7.070 | 6.863 | 7.001 | 1,140,880 | +0.05(+0.74%) |
Jun 19, 2009 | 7.104 | 7.158 | 6.926 | 6.949 | 757,251 | -0.05(-0.68%) |
Jun 18, 2009 | 6.920 | 7.027 | 6.832 | 6.997 | 912,370 | +0.09(+1.30%) |
Jun 17, 2009 | 6.759 | 6.947 | 6.667 | 6.907 | 638,507 | +0.13(+1.92%) |
Jun 16, 2009 | 6.991 | 7.022 | 6.748 | 6.777 | 540,240 | -0.16(-2.24%) |
Jun 15, 2009 | 6.930 | 6.949 | 6.629 | 6.932 | 1,077,536 | -0.00(-0.06%) |
Jun 12, 2009 | 7.227 | 7.286 | 6.824 | 6.936 | 1,601,330 | -0.36(-4.94%) |
Jun 11, 2009 | 7.437 | 7.593 | 7.265 | 7.296 | 681,568 | -0.15(-1.98%) |
Jun 10, 2009 | 7.503 | 7.558 | 7.068 | 7.443 | 1,328,516 | +0.01(+0.18%) |
Jun 09, 2009 | 7.524 | 7.646 | 7.384 | 7.430 | 938,572 | -0.08(-1.12%) |
Jun 08, 2009 | 7.434 | 7.665 | 7.409 | 7.514 | 1,185,559 | -0.19(-2.49%) |
Jun 05, 2009 | 7.700 | 7.759 | 7.566 | 7.706 | 1,027,236 | +0.06(+0.78%) |
Jun 04, 2009 | 7.508 | 7.719 | 7.447 | 7.646 | 1,017,935 | +0.10(+1.27%) |
Jun 03, 2009 | 7.470 | 7.731 | 7.382 | 7.551 | 1,185,982 | -0.01(-0.10%) |
Jun 02, 2009 | 7.142 | 7.694 | 6.993 | 7.558 | 1,338,219 | +0.39(+5.51%) |
Jun 01, 2009 | 6.715 | 7.215 | 6.714 | 7.164 | 1,817,814 | +0.48(+7.20%) |
May 29, 2009 | 6.215 | 6.683 | 6.177 | 6.683 | 1,996,029 | +0.53(+8.56%) |
May 28, 2009 | 5.617 | 6.216 | 5.617 | 6.156 | 2,950,725 | +0.23(+3.95%) |
May 27, 2009 | 5.912 | 6.035 | 5.842 | 5.922 | 650,888 | -0.05(-0.77%) |
May 26, 2009 | 5.569 | 6.052 | 5.545 | 5.968 | 644,322 | +0.41(+7.34%) |
May 22, 2009 | 5.529 | 5.738 | 5.428 | 5.560 | 575,106 | +0.04(+0.76%) |
May 21, 2009 | 5.606 | 5.698 | 5.380 | 5.518 | 874,664 | -0.17(-3.06%) |
May 20, 2009 | 5.598 | 5.849 | 5.571 | 5.692 | 712,865 | +0.14(+2.59%) |
May 19, 2009 | 5.514 | 5.663 | 5.478 | 5.548 | 490,868 | +0.01(+0.17%) |
May 18, 2009 | 5.286 | 5.560 | 5.228 | 5.539 | 1,028,160 | +0.32(+6.21%) |
May 15, 2009 | 5.652 | 5.652 | 5.043 | 5.215 | 2,271,040 | -0.45(-7.95%) |
May 14, 2009 | 5.579 | 5.711 | 5.529 | 5.665 | 525,375 | +0.13(+2.42%) |
May 13, 2009 | 5.625 | 5.669 | 5.456 | 5.531 | 614,827 | -0.16(-2.79%) |
May 12, 2009 | 6.087 | 6.087 | 5.640 | 5.690 | 601,553 | -0.34(-5.71%) |
May 11, 2009 | 5.937 | 6.060 | 5.884 | 6.035 | 601,987 | +0.02(+0.41%) |
May 08, 2009 | 5.922 | 6.041 | 5.861 | 6.010 | 892,562 | +0.14(+2.35%) |
May 07, 2009 | 5.995 | 5.999 | 5.765 | 5.872 | 539,201 | -0.03(-0.58%) |
May 06, 2009 | 5.819 | 6.024 | 5.723 | 5.907 | 727,573 | +0.14(+2.49%) |
May 05, 2009 | 5.594 | 5.782 | 5.489 | 5.763 | 987,082 | +0.15(+2.73%) |
May 04, 2009 | 5.592 | 5.612 | 5.531 | 5.610 | 595,875 | +0.13(+2.31%) |