Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.86 | 14.07 | 13.66 | 13.76 | 996,539 | -0.20(-1.43%) |
Apr 29, 2010 | 13.57 | 14.05 | 13.43 | 13.96 | 1,373,849 | +0.10(+0.72%) |
Apr 28, 2010 | 13.85 | 14.17 | 13.50 | 13.86 | 829,040 | +0.03(+0.22%) |
Apr 27, 2010 | 13.81 | 14.04 | 13.75 | 13.83 | 949,385 | -0.12(-0.86%) |
Apr 26, 2010 | 13.81 | 14.00 | 13.74 | 13.95 | 663,762 | +0.17(+1.23%) |
Apr 23, 2010 | 13.32 | 13.78 | 13.28 | 13.78 | 452,156 | +0.40(+2.98%) |
Apr 22, 2010 | 12.91 | 13.38 | 12.87 | 13.38 | 521,510 | +0.31(+2.36%) |
Apr 21, 2010 | 13.15 | 13.31 | 12.72 | 13.07 | 478,319 | +0.02(+0.15%) |
Apr 20, 2010 | 12.73 | 13.16 | 12.73 | 13.05 | 1,032 | +0.35(+2.75%) |
Apr 19, 2010 | 12.99 | 13.03 | 12.35 | 12.71 | 911,739 | -0.43(-3.26%) |
Apr 16, 2010 | 13.46 | 13.64 | 12.82 | 13.13 | 742,307 | -0.43(-3.16%) |
Apr 15, 2010 | 13.48 | 13.83 | 13.34 | 13.56 | 425,185 | -0.03(-0.22%) |
Apr 14, 2010 | 13.16 | 13.63 | 13.09 | 13.59 | 2,191,997 | +0.69(+5.33%) |
Apr 13, 2010 | 12.76 | 12.94 | 12.46 | 12.90 | 377,930 | +0.05(+0.39%) |
Apr 12, 2010 | 13.11 | 13.15 | 12.82 | 12.85 | 630,797 | -0.12(-0.92%) |
Apr 09, 2010 | 13.01 | 13.13 | 12.89 | 12.97 | 488,873 | +0.09(+0.70%) |
Apr 08, 2010 | 13.04 | 13.21 | 12.73 | 12.88 | 854,205 | -0.27(-2.05%) |
Apr 07, 2010 | 12.95 | 13.25 | 12.91 | 13.15 | 998,328 | +0.19(+1.46%) |
Apr 06, 2010 | 12.92 | 13.21 | 12.87 | 12.96 | 871,529 | -0.06(-0.46%) |
Apr 05, 2010 | 12.29 | 13.08 | 12.18 | 13.02 | 1,166,592 | +0.86(+7.05%) |
Apr 01, 2010 | 11.68 | 12.17 | 12.17 | 12.17 | 1,033,917 | +0.68(+5.90%) |
Mar 31, 2010 | 11.41 | 11.69 | 11.35 | 11.49 | 383,340 | -0.02(-0.17%) |
Mar 30, 2010 | 11.25 | 11.57 | 11.14 | 11.51 | 522,967 | +0.39(+3.50%) |
Mar 29, 2010 | 11.14 | 11.27 | 10.90 | 11.12 | 343,483 | +0.10(+0.90%) |
Mar 26, 2010 | 11.19 | 11.70 | 11.01 | 11.02 | 780,094 | -0.17(-1.51%) |
Mar 25, 2010 | 11.00 | 11.40 | 10.83 | 11.19 | 1,039,726 | +0.39(+3.60%) |
Mar 24, 2010 | 10.93 | 10.98 | 10.56 | 10.80 | 242,564 | -0.14(-1.28%) |
Mar 23, 2010 | 10.86 | 10.98 | 10.64 | 10.94 | 285,603 | -0.01(-0.09%) |
Mar 22, 2010 | 10.99 | 11.04 | 10.81 | 10.95 | 227,685 | -0.08(-0.72%) |
Mar 19, 2010 | 11.01 | 11.13 | 10.85 | 11.03 | 524,206 | -0.05(-0.45%) |
Mar 18, 2010 | 11.20 | 11.22 | 10.86 | 11.08 | 193,929 | -0.03(-0.27%) |
Mar 17, 2010 | 11.23 | 11.41 | 11.11 | 11.11 | 543,780 | -0.06(-0.54%) |
Mar 16, 2010 | 11.08 | 11.19 | 10.88 | 11.17 | 511,029 | +0.19(+1.73%) |
Mar 15, 2010 | 10.87 | 11.06 | 10.85 | 10.98 | 240,793 | -0.16(-1.43%) |
Mar 12, 2010 | 11.05 | 11.19 | 10.87 | 11.14 | 504,789 | +0.14(+1.27%) |
Mar 11, 2010 | 10.68 | 11.03 | 10.56 | 11.00 | 750,885 | +0.26(+2.41%) |
Mar 10, 2010 | 10.37 | 10.85 | 10.31 | 10.74 | 845,075 | +0.39(+3.76%) |
Mar 09, 2010 | 10.01 | 10.36 | 9.943 | 10.35 | 407,710 | +0.28(+2.77%) |
Mar 08, 2010 | 9.983 | 10.17 | 9.843 | 10.07 | 606,909 | +0.14(+1.41%) |
Mar 05, 2010 | 9.674 | 10.03 | 9.674 | 9.933 | 255,002 | +0.29(+3.00%) |
Mar 04, 2010 | 9.654 | 9.833 | 9.624 | 9.644 | 102,657 | -0.04(-0.41%) |
Mar 03, 2010 | 9.993 | 10.13 | 9.654 | 9.684 | 215,982 | -0.24(-2.41%) |
Mar 02, 2010 | 9.853 | 10.09 | 9.783 | 9.923 | 332,248 | +0.08(+0.81%) |
Mar 01, 2010 | 9.494 | 10.00 | 9.464 | 9.843 | 418,658 | +0.36(+3.79%) |
Feb 26, 2010 | 8.876 | 9.584 | 8.766 | 9.484 | 669,534 | +0.67(+7.58%) |
Feb 25, 2010 | 8.676 | 8.816 | 8.477 | 8.816 | 289,407 | +0.08(+0.91%) |
Feb 24, 2010 | 8.118 | 8.776 | 7.978 | 8.736 | 708,833 | +0.72(+8.96%) |
Feb 23, 2010 | 8.178 | 8.228 | 7.878 | 8.018 | 428,837 | -0.17(-2.07%) |
Feb 22, 2010 | 8.218 | 8.257 | 7.968 | 8.188 | 268,859 | -0.06(-0.73%) |
Feb 19, 2010 | 8.287 | 8.327 | 8.128 | 8.247 | 283,656 | -0.14(-1.66%) |
Feb 18, 2010 | 8.497 | 8.537 | 8.317 | 8.387 | 330,402 | -0.09(-1.06%) |
Feb 17, 2010 | 8.277 | 8.537 | 8.267 | 8.477 | 357,459 | +0.20(+2.41%) |
Feb 16, 2010 | 8.028 | 8.297 | 7.908 | 8.277 | 273,291 | +0.37(+4.67%) |
Feb 12, 2010 | 7.679 | 7.908 | 7.908 | 7.908 | 228,221 | +0.11(+1.41%) |
Feb 11, 2010 | 7.699 | 7.938 | 7.649 | 7.799 | 523,167 | +0.14(+1.82%) |
Feb 10, 2010 | 7.779 | 7.779 | 7.500 | 7.659 | 366,708 | -0.08(-1.03%) |
Feb 09, 2010 | 7.809 | 7.888 | 7.569 | 7.739 | 344,180 | -0.06(-0.77%) |
Feb 08, 2010 | 7.968 | 7.968 | 7.739 | 7.799 | 323,735 | -0.08(-1.01%) |
Feb 05, 2010 | 8.277 | 8.277 | 7.699 | 7.878 | 322,887 | -0.33(-4.01%) |
Feb 04, 2010 | 8.477 | 8.537 | 8.078 | 8.208 | 261,242 | -0.31(-3.63%) |
Feb 03, 2010 | 8.686 | 8.716 | 8.517 | 8.517 | 106,553 | -0.12(-1.39%) |
Feb 02, 2010 | 8.646 | 8.726 | 8.586 | 8.636 | 184,297 | -0.18(-2.04%) |
Feb 01, 2010 | 8.796 | 8.876 | 8.477 | 8.816 | 574,114 | +0.09(+1.03%) |
Jan 29, 2010 | 9.295 | 9.295 | 8.716 | 8.726 | 439,496 | -0.61(-6.52%) |
Jan 28, 2010 | 9.354 | 9.374 | 9.225 | 9.334 | 104,367 | -0.01(-0.08%) |
Jan 27, 2010 | 9.334 | 9.374 | 8.786 | 9.341 | 277,893 | +0.01(+0.07%) |
Jan 26, 2010 | 9.414 | 9.464 | 9.235 | 9.334 | 260,009 | -0.08(-0.85%) |
Jan 25, 2010 | 9.554 | 9.614 | 9.315 | 9.414 | 192,007 | -0.07(-0.74%) |
Jan 22, 2010 | 9.763 | 9.763 | 9.414 | 9.484 | 245,354 | -0.28(-2.86%) |
Jan 21, 2010 | 10.27 | 10.27 | 9.743 | 9.763 | 134,735 | -0.45(-4.39%) |
Jan 20, 2010 | 10.39 | 10.50 | 10.08 | 10.21 | 240,976 | -0.29(-2.75%) |
Jan 19, 2010 | 10.72 | 10.81 | 10.42 | 10.50 | 193,871 | -0.24(-2.23%) |
Jan 15, 2010 | 10.94 | 10.74 | 10.74 | 10.74 | 175,177 | -0.11(-1.01%) |
Jan 14, 2010 | 10.75 | 11.09 | 10.59 | 10.85 | 449,576 | +0.12(+1.12%) |
Jan 13, 2010 | 10.50 | 10.76 | 10.47 | 10.73 | 229,894 | +0.19(+1.80%) |
Jan 12, 2010 | 10.53 | 10.65 | 10.43 | 10.54 | 247,507 | -0.04(-0.38%) |
Jan 11, 2010 | 10.79 | 11.04 | 10.36 | 10.58 | 435,546 | -0.15(-1.39%) |
Jan 08, 2010 | 10.46 | 10.78 | 10.29 | 10.73 | 582,445 | +0.25(+2.38%) |
Jan 07, 2010 | 9.753 | 10.53 | 9.674 | 10.48 | 766,990 | +0.74(+7.57%) |
Jan 06, 2010 | 9.674 | 9.813 | 9.534 | 9.743 | 495,592 | +0.07(+0.72%) |
Jan 05, 2010 | 9.115 | 9.694 | 9.065 | 9.674 | 728,956 | +0.60(+6.59%) |
Jan 04, 2010 | 9.005 | 9.165 | 8.936 | 9.075 | 301,495 | +0.04(+0.44%) |
Dec 31, 2009 | 8.975 | 9.035 | 9.035 | 9.035 | 127,647 | +0.00(+0.00%) |
Dec 30, 2009 | 8.975 | 9.035 | 8.936 | 9.035 | 110,208 | +0.06(+0.67%) |
Dec 29, 2009 | 8.975 | 9.005 | 8.856 | 8.975 | 331,392 | +0.06(+0.67%) |
Dec 28, 2009 | 8.946 | 9.065 | 8.726 | 8.916 | 499,574 | -0.03(-0.33%) |
Dec 24, 2009 | 8.956 | 8.966 | 8.876 | 8.946 | 115,114 | +0.00(+0.00%) |
Dec 23, 2009 | 8.876 | 8.956 | 8.796 | 8.946 | 228,708 | +0.03(+0.34%) |
Dec 22, 2009 | 8.956 | 8.956 | 8.776 | 8.916 | 221,585 | -0.02(-0.22%) |
Dec 21, 2009 | 8.896 | 8.995 | 8.826 | 8.936 | 248,708 | +0.06(+0.67%) |
Dec 18, 2009 | 8.876 | 8.916 | 8.751 | 8.876 | 165,128 | +0.03(+0.34%) |
Dec 17, 2009 | 8.776 | 8.926 | 8.776 | 8.846 | 261,344 | -0.02(-0.22%) |
Dec 16, 2009 | 8.936 | 8.936 | 8.826 | 8.866 | 309,777 | -0.05(-0.56%) |
Dec 15, 2009 | 8.956 | 8.985 | 8.816 | 8.916 | 136,339 | -0.06(-0.67%) |
Dec 14, 2009 | 8.966 | 9.045 | 8.866 | 8.975 | 442,886 | +0.06(+0.67%) |
Dec 11, 2009 | 8.736 | 8.956 | 8.676 | 8.916 | 291,325 | +0.17(+1.94%) |
Dec 10, 2009 | 8.836 | 8.876 | 8.696 | 8.746 | 497,283 | -0.11(-1.24%) |
Dec 09, 2009 | 8.975 | 8.975 | 8.766 | 8.856 | 218,299 | -0.10(-1.11%) |
Dec 08, 2009 | 8.916 | 9.065 | 8.766 | 8.956 | 310,490 | +0.02(+0.22%) |
Dec 07, 2009 | 8.856 | 8.966 | 8.776 | 8.936 | 144,450 | +0.08(+0.90%) |
Dec 04, 2009 | 8.816 | 8.916 | 8.756 | 8.856 | 327,165 | +0.13(+1.49%) |
Dec 03, 2009 | 8.876 | 8.926 | 8.676 | 8.726 | 366,421 | -0.17(-1.91%) |
Dec 02, 2009 | 8.567 | 8.975 | 8.537 | 8.896 | 613,659 | +0.25(+2.88%) |
Dec 01, 2009 | 8.228 | 8.686 | 8.118 | 8.646 | 374,963 | +0.47(+5.73%) |
Nov 30, 2009 | 8.357 | 8.357 | 8.028 | 8.178 | 172,970 | -0.15(-1.80%) |
Nov 27, 2009 | 8.028 | 8.447 | 8.028 | 8.327 | 185,537 | -0.02(-0.24%) |
Nov 25, 2009 | 8.218 | 8.372 | 8.108 | 8.347 | 148,600 | +0.17(+2.07%) |
Nov 24, 2009 | 8.228 | 8.277 | 7.958 | 8.178 | 497,572 | -0.05(-0.61%) |
Nov 23, 2009 | 8.437 | 8.477 | 8.168 | 8.228 | 427,281 | -0.11(-1.32%) |
Nov 20, 2009 | 8.397 | 8.417 | 8.237 | 8.337 | 79,396 | -0.09(-1.07%) |
Nov 19, 2009 | 8.726 | 8.726 | 8.347 | 8.427 | 249,474 | -0.33(-3.76%) |
Nov 18, 2009 | 8.786 | 8.876 | 8.656 | 8.756 | 213,404 | -0.07(-0.79%) |
Nov 17, 2009 | 8.926 | 8.966 | 8.746 | 8.826 | 261,498 | -0.06(-0.67%) |
Nov 16, 2009 | 8.876 | 8.975 | 8.816 | 8.886 | 348,164 | +0.04(+0.45%) |
Nov 13, 2009 | 8.886 | 8.916 | 8.786 | 8.846 | 153,692 | +0.00(+0.00%) |
Nov 12, 2009 | 9.165 | 9.205 | 8.836 | 8.846 | 255,292 | -0.32(-3.48%) |
Nov 11, 2009 | 9.125 | 9.255 | 9.095 | 9.165 | 300,361 | +0.05(+0.55%) |
Nov 10, 2009 | 9.095 | 9.255 | 9.075 | 9.115 | 214,327 | -0.11(-1.19%) |
Nov 09, 2009 | 8.826 | 9.285 | 8.826 | 9.225 | 757,221 | +0.42(+4.76%) |
Nov 06, 2009 | 8.776 | 8.975 | 8.407 | 8.806 | 376,825 | -0.07(-0.79%) |
Nov 05, 2009 | 8.357 | 8.906 | 8.237 | 8.876 | 444,593 | +0.53(+6.33%) |
Nov 04, 2009 | 8.257 | 8.572 | 8.257 | 8.347 | 418,604 | +0.13(+1.58%) |
Nov 03, 2009 | 7.819 | 8.367 | 7.719 | 8.218 | 254,881 | +0.27(+3.39%) |
Nov 02, 2009 | 8.427 | 8.656 | 7.789 | 7.948 | 857,860 | -0.41(-4.89%) |
Oct 30, 2009 | 8.487 | 8.756 | 8.277 | 8.357 | 914,744 | -0.13(-1.53%) |
Oct 29, 2009 | 8.437 | 8.587 | 8.397 | 8.487 | 173,410 | +0.07(+0.83%) |
Oct 28, 2009 | 8.487 | 8.587 | 8.287 | 8.417 | 1,493,076 | -0.13(-1.52%) |
Oct 27, 2009 | 8.547 | 8.656 | 8.417 | 8.547 | 268,467 | -0.06(-0.70%) |
Oct 26, 2009 | 8.597 | 8.896 | 8.527 | 8.606 | 719,466 | -0.03(-0.35%) |
Oct 23, 2009 | 8.656 | 8.686 | 8.577 | 8.636 | 711,339 | +0.03(+0.35%) |
Oct 22, 2009 | 8.357 | 8.606 | 8.287 | 8.606 | 376,450 | +0.19(+2.25%) |
Oct 21, 2009 | 8.437 | 8.587 | 8.357 | 8.417 | 465,019 | -0.09(-1.06%) |
Oct 20, 2009 | 8.517 | 8.547 | 8.487 | 8.507 | 198,858 | +0.01(+0.12%) |
Oct 19, 2009 | 8.487 | 8.577 | 8.447 | 8.497 | 190,199 | -0.01(-0.12%) |
Oct 16, 2009 | 8.317 | 8.626 | 8.198 | 8.507 | 510,433 | +0.05(+0.59%) |
Oct 15, 2009 | 8.716 | 8.716 | 8.417 | 8.457 | 382,827 | -0.26(-2.97%) |
Oct 14, 2009 | 8.896 | 8.975 | 8.676 | 8.716 | 158,931 | -0.04(-0.46%) |
Oct 13, 2009 | 8.866 | 8.916 | 8.567 | 8.756 | 256,803 | -0.06(-0.68%) |
Oct 12, 2009 | 8.876 | 9.105 | 8.726 | 8.816 | 468,443 | +0.04(+0.45%) |
Oct 09, 2009 | 8.806 | 8.985 | 8.736 | 8.776 | 417,623 | -0.08(-0.90%) |
Oct 08, 2009 | 8.616 | 8.906 | 8.527 | 8.856 | 568,871 | +0.36(+4.23%) |
Oct 07, 2009 | 8.746 | 8.786 | 8.347 | 8.497 | 321,386 | -0.25(-2.85%) |
Oct 06, 2009 | 8.696 | 8.886 | 8.567 | 8.746 | 514,712 | +0.15(+1.74%) |
Oct 05, 2009 | 8.437 | 8.676 | 8.347 | 8.597 | 443,782 | +0.33(+3.98%) |
Oct 02, 2009 | 8.387 | 8.537 | 7.948 | 8.267 | 800,772 | -0.25(-2.93%) |
Oct 01, 2009 | 8.936 | 9.055 | 8.487 | 8.517 | 514,821 | -0.53(-5.84%) |
Sep 30, 2009 | 9.175 | 9.245 | 9.035 | 9.045 | 435,365 | -0.17(-1.84%) |
Sep 29, 2009 | 9.075 | 9.354 | 9.075 | 9.215 | 405,715 | -0.01(-0.11%) |
Sep 28, 2009 | 9.045 | 9.245 | 9.045 | 9.225 | 575,700 | +0.08(+0.87%) |
Sep 25, 2009 | 9.065 | 9.145 | 8.946 | 9.145 | 697,697 | -0.02(-0.22%) |
Sep 24, 2009 | 9.275 | 9.275 | 9.075 | 9.165 | 711,536 | -0.11(-1.18%) |
Sep 23, 2009 | 9.155 | 9.454 | 9.025 | 9.275 | 867,457 | +0.14(+1.53%) |
Sep 22, 2009 | 9.015 | 9.175 | 8.796 | 9.135 | 904,387 | +0.21(+2.35%) |
Sep 21, 2009 | 8.995 | 8.995 | 8.587 | 8.926 | 1,737,626 | +0.01(+0.11%) |
Sep 18, 2009 | 8.746 | 8.956 | 7.877 | 8.916 | 2,046,558 | +0.13(+1.48%) |
Sep 17, 2009 | 8.936 | 8.995 | 8.686 | 8.786 | 263,178 | -0.12(-1.34%) |
Sep 16, 2009 | 8.896 | 9.015 | 8.786 | 8.906 | 260,608 | +0.12(+1.36%) |
Sep 15, 2009 | 9.125 | 9.145 | 8.477 | 8.786 | 1,092,019 | -0.29(-3.19%) |
Sep 14, 2009 | 8.926 | 9.145 | 8.766 | 9.075 | 183,513 | -0.02(-0.22%) |
Sep 11, 2009 | 8.956 | 9.155 | 8.891 | 9.095 | 127,615 | +0.12(+1.34%) |
Sep 10, 2009 | 8.866 | 8.990 | 8.816 | 8.974 | 60,284 | +0.11(+1.23%) |
Sep 09, 2009 | 8.826 | 9.005 | 8.766 | 8.866 | 257,786 | +0.12(+1.37%) |
Sep 08, 2009 | 8.726 | 8.866 | 8.367 | 8.746 | 210,989 | +0.10(+1.15%) |
Sep 04, 2009 | 8.437 | 8.676 | 8.237 | 8.646 | 127,723 | +0.24(+2.85%) |
Sep 03, 2009 | 8.377 | 8.449 | 8.257 | 8.407 | 58,502 | +0.08(+0.96%) |
Sep 02, 2009 | 8.208 | 8.447 | 8.168 | 8.327 | 118,109 | -0.11(-1.30%) |
Sep 01, 2009 | 8.676 | 8.966 | 8.397 | 8.437 | 175,809 | -0.25(-2.87%) |
Aug 31, 2009 | 8.906 | 8.906 | 8.606 | 8.686 | 131,348 | -0.22(-2.46%) |
Aug 28, 2009 | 8.706 | 9.035 | 8.706 | 8.906 | 141,524 | +0.28(+3.24%) |
Aug 27, 2009 | 8.636 | 8.756 | 8.417 | 8.626 | 148,224 | -0.13(-1.48%) |
Aug 26, 2009 | 8.975 | 8.975 | 8.577 | 8.756 | 108,097 | -0.14(-1.57%) |
Aug 25, 2009 | 9.155 | 9.155 | 8.816 | 8.896 | 112,481 | -0.20(-2.19%) |
Aug 24, 2009 | 8.975 | 9.175 | 8.963 | 9.095 | 170,521 | +0.23(+2.59%) |
Aug 21, 2009 | 8.826 | 8.956 | 8.816 | 8.866 | 95,762 | +0.07(+0.79%) |
Aug 20, 2009 | 8.577 | 8.816 | 8.477 | 8.796 | 140,070 | +0.34(+4.01%) |
Aug 19, 2009 | 8.287 | 8.666 | 8.148 | 8.457 | 149,067 | +0.14(+1.68%) |
Aug 18, 2009 | 8.387 | 8.527 | 8.237 | 8.317 | 188,483 | +0.08(+0.97%) |
Aug 17, 2009 | 8.557 | 8.676 | 8.198 | 8.237 | 225,925 | -0.64(-7.19%) |
Aug 14, 2009 | 9.005 | 9.135 | 8.826 | 8.876 | 204,250 | -0.16(-1.77%) |
Aug 13, 2009 | 9.095 | 9.285 | 9.005 | 9.035 | 104,880 | -0.13(-1.41%) |
Aug 12, 2009 | 9.275 | 9.454 | 8.985 | 9.165 | 155,450 | -0.17(-1.82%) |
Aug 11, 2009 | 9.434 | 9.564 | 9.265 | 9.334 | 106,061 | -0.18(-1.89%) |
Aug 10, 2009 | 9.275 | 9.743 | 9.155 | 9.514 | 369,968 | +0.17(+1.81%) |
Aug 07, 2009 | 8.886 | 9.464 | 8.696 | 9.344 | 501,051 | +0.82(+9.59%) |
Aug 06, 2009 | 9.065 | 9.315 | 7.579 | 8.527 | 360,672 | +0.15(+1.79%) |
Aug 05, 2009 | 8.188 | 8.427 | 8.088 | 8.377 | 176,086 | +0.19(+2.31%) |
Aug 04, 2009 | 8.048 | 8.287 | 8.008 | 8.188 | 184,919 | +0.19(+2.37%) |
Aug 03, 2009 | 7.629 | 8.058 | 7.629 | 7.998 | 220,195 | +0.38(+4.97%) |
Jul 31, 2009 | 7.729 | 7.928 | 7.579 | 7.619 | 198,077 | -0.04(-0.52%) |
Jul 30, 2009 | 7.769 | 7.908 | 7.539 | 7.659 | 161,121 | +0.08(+1.05%) |
Jul 29, 2009 | 7.719 | 7.769 | 7.490 | 7.579 | 203,252 | -0.11(-1.43%) |
Jul 28, 2009 | 7.769 | 7.839 | 7.529 | 7.689 | 233,049 | -0.04(-0.52%) |
Jul 27, 2009 | 7.539 | 7.769 | 7.390 | 7.729 | 277,161 | +0.09(+1.17%) |
Jul 24, 2009 | 7.450 | 7.719 | 7.390 | 7.639 | 185,631 | +0.23(+3.10%) |
Jul 23, 2009 | 7.390 | 7.470 | 7.300 | 7.410 | 245,742 | +0.17(+2.34%) |
Jul 22, 2009 | 7.380 | 7.480 | 7.121 | 7.240 | 173,111 | -0.11(-1.49%) |
Jul 21, 2009 | 7.280 | 7.455 | 7.280 | 7.350 | 160,492 | +0.04(+0.55%) |
Jul 20, 2009 | 7.330 | 7.480 | 7.300 | 7.310 | 137,610 | +0.01(+0.14%) |
Jul 17, 2009 | 7.280 | 7.480 | 7.220 | 7.300 | 416,579 | -0.09(-1.21%) |
Jul 16, 2009 | 7.280 | 7.430 | 7.001 | 7.390 | 235,413 | +0.08(+1.09%) |
Jul 15, 2009 | 6.951 | 7.370 | 6.831 | 7.310 | 245,681 | +0.42(+6.08%) |
Jul 14, 2009 | 6.363 | 6.891 | 6.363 | 6.891 | 143,605 | +0.48(+7.46%) |
Jul 13, 2009 | 6.412 | 6.602 | 6.343 | 6.412 | 340,955 | +0.02(+0.31%) |
Jul 10, 2009 | 6.482 | 6.542 | 6.273 | 6.393 | 189,801 | -0.11(-1.69%) |
Jul 09, 2009 | 6.452 | 6.672 | 6.253 | 6.502 | 168,472 | +0.16(+2.52%) |
Jul 08, 2009 | 6.602 | 6.752 | 6.163 | 6.343 | 292,866 | -0.31(-4.65%) |
Jul 07, 2009 | 6.632 | 6.901 | 6.536 | 6.652 | 302,544 | -0.08(-1.19%) |
Jul 06, 2009 | 7.031 | 7.051 | 6.613 | 6.732 | 298,031 | -0.37(-5.20%) |
Jul 02, 2009 | 7.051 | 7.200 | 6.881 | 7.101 | 190,338 | +0.04(+0.56%) |
Jul 01, 2009 | 7.240 | 7.380 | 7.001 | 7.061 | 229,855 | -0.14(-1.94%) |
Jun 30, 2009 | 7.360 | 7.509 | 7.121 | 7.200 | 602,530 | -0.25(-3.35%) |
Jun 29, 2009 | 7.360 | 7.589 | 7.150 | 7.450 | 262,798 | +0.24(+3.32%) |
Jun 26, 2009 | 7.430 | 7.430 | 7.101 | 7.210 | 276,837 | -0.26(-3.47%) |
Jun 25, 2009 | 7.131 | 7.500 | 7.131 | 7.470 | 211,028 | +0.24(+3.31%) |
Jun 24, 2009 | 6.771 | 7.260 | 6.762 | 7.230 | 261,694 | +0.65(+9.85%) |
Jun 23, 2009 | 6.522 | 6.732 | 6.123 | 6.582 | 322,372 | -0.01(-0.15%) |
Jun 22, 2009 | 6.991 | 7.031 | 6.572 | 6.592 | 278,479 | -0.14(-2.07%) |
Jun 19, 2009 | 6.831 | 6.981 | 6.662 | 6.732 | 118,808 | +0.08(+1.20%) |
Jun 18, 2009 | 6.472 | 6.801 | 6.271 | 6.652 | 201,579 | +0.23(+3.57%) |
Jun 17, 2009 | 6.343 | 6.682 | 6.034 | 6.422 | 204,352 | +0.18(+2.88%) |
Jun 16, 2009 | 6.821 | 6.821 | 6.233 | 6.243 | 266,896 | -0.38(-5.72%) |
Jun 15, 2009 | 7.091 | 7.170 | 6.502 | 6.622 | 298,010 | -0.50(-7.00%) |
Jun 12, 2009 | 6.981 | 7.180 | 6.941 | 7.121 | 171,166 | +0.20(+2.88%) |
Jun 11, 2009 | 6.901 | 7.150 | 6.851 | 6.921 | 156,404 | +0.15(+2.21%) |
Jun 10, 2009 | 6.771 | 6.961 | 6.512 | 6.771 | 133,706 | +0.00(+0.00%) |
Jun 09, 2009 | 6.752 | 6.921 | 6.612 | 6.771 | 185,677 | +0.08(+1.19%) |
Jun 08, 2009 | 6.732 | 6.801 | 6.532 | 6.692 | 290,511 | -0.29(-4.14%) |
Jun 05, 2009 | 6.722 | 6.991 | 6.602 | 6.981 | 210,114 | +0.22(+3.24%) |
Jun 04, 2009 | 6.642 | 6.811 | 6.532 | 6.762 | 179,636 | +0.16(+2.42%) |
Jun 03, 2009 | 6.722 | 6.871 | 6.353 | 6.602 | 208,238 | -0.24(-3.50%) |
Jun 02, 2009 | 6.991 | 7.160 | 6.692 | 6.841 | 248,679 | -0.27(-3.79%) |
Jun 01, 2009 | 6.532 | 7.111 | 6.530 | 7.111 | 297,567 | +0.73(+11.41%) |
May 29, 2009 | 6.482 | 6.602 | 6.213 | 6.383 | 241,513 | -0.10(-1.54%) |
May 28, 2009 | 6.602 | 6.602 | 6.303 | 6.482 | 173,424 | +0.03(+0.46%) |
May 27, 2009 | 6.432 | 6.682 | 6.383 | 6.452 | 255,144 | +0.06(+0.94%) |
May 26, 2009 | 5.944 | 6.532 | 5.934 | 6.393 | 531,371 | +0.34(+5.60%) |
May 22, 2009 | 5.754 | 6.203 | 5.704 | 6.053 | 276,265 | +0.38(+6.68%) |
May 21, 2009 | 6.133 | 6.133 | 5.645 | 5.674 | 384,472 | -0.51(-8.23%) |
May 20, 2009 | 6.253 | 6.403 | 6.143 | 6.183 | 155,915 | -0.04(-0.64%) |
May 19, 2009 | 6.203 | 6.422 | 6.043 | 6.223 | 176,223 | +0.04(+0.65%) |
May 18, 2009 | 5.984 | 6.283 | 5.904 | 6.183 | 315,386 | +0.20(+3.33%) |
May 15, 2009 | 6.343 | 6.572 | 5.824 | 5.984 | 204,512 | -0.40(-6.25%) |
May 14, 2009 | 5.914 | 6.462 | 5.774 | 6.383 | 277,218 | +0.39(+6.49%) |
May 13, 2009 | 6.133 | 6.193 | 5.525 | 5.994 | 524,729 | -0.29(-4.60%) |
May 12, 2009 | 6.742 | 6.742 | 5.784 | 6.283 | 394,459 | -0.36(-5.41%) |
May 11, 2009 | 6.722 | 6.821 | 5.086 | 6.642 | 382,043 | -0.28(-4.03%) |
May 08, 2009 | 6.203 | 6.981 | 6.183 | 6.921 | 510,951 | +0.70(+11.22%) |
May 07, 2009 | 6.233 | 7.679 | 5.734 | 6.223 | 752,964 | +0.50(+8.71%) |
May 06, 2009 | 5.485 | 5.774 | 5.116 | 5.724 | 429,454 | +0.44(+8.30%) |
May 05, 2009 | 5.276 | 5.340 | 5.036 | 5.286 | 301,560 | +0.04(+0.76%) |
May 04, 2009 | 5.116 | 5.315 | 5.036 | 5.246 | 335,686 | +0.46(+9.58%) |