Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.194 | 8.251 | 8.001 | 8.011 | 237,690 | -0.21(-2.52%) |
Apr 29, 2010 | 8.175 | 8.218 | 8.091 | 8.218 | 141,388 | +0.10(+1.28%) |
Apr 28, 2010 | 8.067 | 8.171 | 8.067 | 8.114 | 662,871 | +0.07(+0.88%) |
Apr 27, 2010 | 8.138 | 8.140 | 7.982 | 8.044 | 306,435 | -0.10(-1.21%) |
Apr 26, 2010 | 8.086 | 8.199 | 8.039 | 8.142 | 419,532 | +0.02(+0.29%) |
Apr 23, 2010 | 8.048 | 8.119 | 7.935 | 8.119 | 157,245 | +0.07(+0.88%) |
Apr 22, 2010 | 8.001 | 8.067 | 7.954 | 8.048 | 224,602 | +0.02(+0.29%) |
Apr 21, 2010 | 7.926 | 8.032 | 7.860 | 8.025 | 138,728 | +0.12(+1.49%) |
Apr 20, 2010 | 7.898 | 7.945 | 7.874 | 7.907 | 253,449 | +0.04(+0.54%) |
Apr 19, 2010 | 7.733 | 7.865 | 7.639 | 7.865 | 314,916 | +0.09(+1.15%) |
Apr 16, 2010 | 7.799 | 7.813 | 7.738 | 7.775 | 154,749 | -0.02(-0.24%) |
Apr 15, 2010 | 7.827 | 7.827 | 7.757 | 7.794 | 76,169 | -0.01(-0.18%) |
Apr 14, 2010 | 7.747 | 7.851 | 7.686 | 7.808 | 478,084 | +0.08(+0.97%) |
Apr 13, 2010 | 7.696 | 7.733 | 7.606 | 7.733 | 477,531 | +0.08(+0.98%) |
Apr 12, 2010 | 7.663 | 7.686 | 7.592 | 7.658 | 114,790 | -0.02(-0.31%) |
Apr 09, 2010 | 7.757 | 7.757 | 7.606 | 7.681 | 238,017 | -0.06(-0.73%) |
Apr 08, 2010 | 7.747 | 7.799 | 7.691 | 7.738 | 159,494 | -0.01(-0.12%) |
Apr 07, 2010 | 7.700 | 7.747 | 7.700 | 7.747 | 181,810 | +0.02(+0.24%) |
Apr 06, 2010 | 7.644 | 7.747 | 7.573 | 7.728 | 289,449 | +0.06(+0.74%) |
Apr 05, 2010 | 7.677 | 7.743 | 7.620 | 7.672 | 438,183 | -0.00(-0.06%) |
Apr 01, 2010 | 7.714 | 7.677 | 7.677 | 7.677 | 359,704 | -0.02(-0.31%) |
Mar 31, 2010 | 7.677 | 7.757 | 7.648 | 7.700 | 491,228 | -0.04(-0.55%) |
Mar 30, 2010 | 7.559 | 7.757 | 7.489 | 7.743 | 620,429 | +0.17(+2.24%) |
Mar 29, 2010 | 7.648 | 7.653 | 7.507 | 7.573 | 359,192 | -0.07(-0.92%) |
Mar 26, 2010 | 7.634 | 7.714 | 7.611 | 7.644 | 131,124 | +0.06(+0.74%) |
Mar 25, 2010 | 7.700 | 7.700 | 7.583 | 7.587 | 257,116 | -0.06(-0.74%) |
Mar 24, 2010 | 7.606 | 7.705 | 7.606 | 7.644 | 148,748 | +0.00(+0.00%) |
Mar 23, 2010 | 7.639 | 7.663 | 7.583 | 7.644 | 214,808 | +0.00(+0.00%) |
Mar 22, 2010 | 7.639 | 7.696 | 7.616 | 7.644 | 169,480 | -0.01(-0.18%) |
Mar 19, 2010 | 7.686 | 7.710 | 7.620 | 7.658 | 311,027 | +0.01(+0.18%) |
Mar 18, 2010 | 7.710 | 7.761 | 7.620 | 7.644 | 297,164 | -0.07(-0.85%) |
Mar 17, 2010 | 7.743 | 7.766 | 7.587 | 7.710 | 243,472 | -0.04(-0.55%) |
Mar 16, 2010 | 7.761 | 7.785 | 7.663 | 7.752 | 327,692 | +0.02(+0.30%) |
Mar 15, 2010 | 7.738 | 7.794 | 7.700 | 7.728 | 342,674 | +0.00(+0.00%) |
Mar 12, 2010 | 7.719 | 7.747 | 7.681 | 7.728 | 253,810 | +0.06(+0.74%) |
Mar 11, 2010 | 7.630 | 7.714 | 7.620 | 7.672 | 255,180 | -0.02(-0.24%) |
Mar 10, 2010 | 7.747 | 7.747 | 7.639 | 7.691 | 122,905 | -0.03(-0.43%) |
Mar 09, 2010 | 7.714 | 7.747 | 7.672 | 7.724 | 325,256 | +0.02(+0.31%) |
Mar 08, 2010 | 7.644 | 7.724 | 7.620 | 7.700 | 385,853 | +0.06(+0.80%) |
Mar 05, 2010 | 7.648 | 7.761 | 7.569 | 7.639 | 393,143 | +0.05(+0.68%) |
Mar 04, 2010 | 7.714 | 7.728 | 7.538 | 7.587 | 424,634 | -0.09(-1.16%) |
Mar 03, 2010 | 7.719 | 7.766 | 7.545 | 7.677 | 622,738 | -0.04(-0.55%) |
Mar 02, 2010 | 8.091 | 8.091 | 7.583 | 7.719 | 1,134,003 | -0.48(-5.91%) |
Mar 01, 2010 | 8.232 | 8.528 | 8.166 | 8.204 | 614,472 | +0.11(+1.34%) |
Feb 26, 2010 | 8.429 | 8.467 | 8.095 | 8.095 | 250,492 | -0.32(-3.80%) |
Feb 25, 2010 | 8.378 | 8.472 | 8.307 | 8.415 | 125,299 | -0.07(-0.78%) |
Feb 24, 2010 | 8.279 | 8.519 | 8.265 | 8.481 | 138,258 | +0.19(+2.27%) |
Feb 23, 2010 | 8.490 | 8.490 | 8.175 | 8.293 | 317,624 | -0.25(-2.97%) |
Feb 22, 2010 | 8.537 | 8.613 | 8.246 | 8.547 | 128,900 | +0.00(+0.06%) |
Feb 19, 2010 | 8.547 | 8.561 | 8.458 | 8.542 | 125,560 | +0.00(+0.00%) |
Feb 18, 2010 | 8.251 | 8.547 | 8.251 | 8.542 | 186,049 | +0.28(+3.42%) |
Feb 17, 2010 | 8.354 | 8.404 | 8.224 | 8.260 | 136,587 | -0.05(-0.57%) |
Feb 16, 2010 | 8.265 | 8.335 | 8.218 | 8.307 | 160,989 | +0.08(+0.97%) |
Feb 12, 2010 | 8.072 | 8.227 | 8.227 | 8.227 | 255,109 | +0.08(+0.98%) |
Feb 11, 2010 | 7.935 | 8.175 | 7.935 | 8.147 | 143,018 | +0.19(+2.42%) |
Feb 10, 2010 | 8.062 | 8.133 | 7.945 | 7.954 | 160,111 | -0.16(-1.91%) |
Feb 09, 2010 | 8.142 | 8.161 | 8.058 | 8.109 | 209,919 | +0.06(+0.76%) |
Feb 08, 2010 | 8.279 | 8.424 | 8.008 | 8.048 | 101,939 | -0.22(-2.62%) |
Feb 05, 2010 | 8.062 | 8.312 | 8.025 | 8.265 | 256,038 | +0.20(+2.51%) |
Feb 04, 2010 | 7.935 | 8.119 | 7.907 | 8.062 | 505,521 | +0.09(+1.18%) |
Feb 03, 2010 | 7.959 | 8.039 | 7.893 | 7.968 | 156,556 | +0.00(+0.06%) |
Feb 02, 2010 | 8.077 | 8.199 | 7.870 | 7.964 | 172,675 | -0.13(-1.63%) |
Feb 01, 2010 | 8.138 | 8.175 | 8.029 | 8.095 | 327,595 | -0.04(-0.52%) |
Jan 29, 2010 | 8.246 | 8.246 | 8.119 | 8.138 | 184,954 | -0.01(-0.17%) |
Jan 28, 2010 | 8.222 | 8.354 | 8.119 | 8.152 | 254,108 | -0.04(-0.52%) |
Jan 27, 2010 | 7.907 | 8.265 | 7.823 | 8.194 | 244,873 | +0.29(+3.69%) |
Jan 26, 2010 | 7.888 | 8.011 | 7.884 | 7.902 | 148,612 | -0.02(-0.24%) |
Jan 25, 2010 | 7.945 | 8.044 | 7.837 | 7.921 | 164,805 | +0.03(+0.42%) |
Jan 22, 2010 | 7.884 | 7.964 | 7.827 | 7.888 | 194,627 | +0.01(+0.12%) |
Jan 21, 2010 | 7.973 | 7.992 | 7.879 | 7.879 | 281,026 | -0.05(-0.65%) |
Jan 20, 2010 | 7.893 | 7.968 | 7.893 | 7.931 | 327,788 | -0.04(-0.47%) |
Jan 19, 2010 | 7.931 | 8.025 | 7.898 | 7.968 | 291,050 | +0.07(+0.83%) |
Jan 15, 2010 | 8.048 | 7.902 | 7.902 | 7.902 | 340,359 | -0.12(-1.52%) |
Jan 14, 2010 | 8.039 | 8.095 | 8.025 | 8.025 | 175,630 | -0.02(-0.29%) |
Jan 13, 2010 | 8.081 | 8.095 | 8.032 | 8.048 | 204,055 | +0.01(+0.12%) |
Jan 12, 2010 | 8.062 | 8.124 | 8.015 | 8.039 | 292,183 | -0.06(-0.70%) |
Jan 11, 2010 | 8.138 | 8.138 | 8.044 | 8.095 | 124,423 | -0.02(-0.29%) |
Jan 08, 2010 | 8.029 | 8.133 | 8.015 | 8.119 | 144,379 | +0.07(+0.82%) |
Jan 07, 2010 | 8.175 | 8.213 | 8.011 | 8.053 | 131,281 | -0.08(-0.98%) |
Jan 06, 2010 | 8.175 | 8.232 | 8.077 | 8.133 | 191,464 | -0.09(-1.14%) |
Jan 05, 2010 | 8.476 | 8.476 | 8.086 | 8.227 | 438,801 | -0.25(-2.94%) |
Jan 04, 2010 | 8.500 | 8.608 | 8.410 | 8.476 | 179,569 | +0.02(+0.28%) |
Dec 31, 2009 | 8.434 | 8.453 | 8.453 | 8.453 | 430,072 | +0.03(+0.33%) |
Dec 30, 2009 | 8.547 | 8.585 | 8.354 | 8.425 | 567,914 | -0.18(-2.13%) |
Dec 29, 2009 | 8.537 | 8.632 | 8.443 | 8.608 | 68,522 | +0.06(+0.72%) |
Dec 28, 2009 | 8.514 | 8.626 | 8.429 | 8.547 | 101,501 | +0.03(+0.39%) |
Dec 24, 2009 | 8.439 | 8.570 | 8.410 | 8.514 | 40,741 | +0.08(+0.95%) |
Dec 23, 2009 | 8.387 | 8.486 | 8.298 | 8.434 | 100,441 | +0.07(+0.79%) |
Dec 22, 2009 | 8.274 | 8.420 | 8.260 | 8.368 | 203,114 | +0.08(+1.02%) |
Dec 21, 2009 | 8.138 | 8.335 | 8.138 | 8.283 | 153,537 | +0.16(+2.03%) |
Dec 18, 2009 | 8.236 | 8.236 | 7.997 | 8.119 | 748,549 | -0.06(-0.69%) |
Dec 17, 2009 | 8.260 | 8.283 | 8.062 | 8.175 | 184,648 | -0.11(-1.36%) |
Dec 16, 2009 | 8.302 | 8.415 | 8.241 | 8.288 | 276,870 | +0.06(+0.74%) |
Dec 15, 2009 | 8.354 | 8.406 | 8.222 | 8.227 | 219,985 | -0.14(-1.69%) |
Dec 14, 2009 | 8.241 | 8.368 | 8.105 | 8.368 | 168,502 | +0.22(+2.71%) |
Dec 11, 2009 | 8.185 | 8.279 | 8.025 | 8.147 | 101,017 | +0.00(+0.06%) |
Dec 10, 2009 | 8.161 | 8.293 | 8.067 | 8.142 | 265,278 | +0.03(+0.41%) |
Dec 09, 2009 | 8.044 | 8.138 | 8.015 | 8.109 | 224,719 | +0.08(+1.00%) |
Dec 08, 2009 | 8.044 | 8.087 | 7.912 | 8.029 | 277,672 | -0.02(-0.29%) |
Dec 07, 2009 | 8.081 | 8.142 | 7.935 | 8.053 | 243,336 | -0.02(-0.29%) |
Dec 04, 2009 | 7.945 | 8.081 | 7.790 | 8.077 | 413,858 | +0.30(+3.87%) |
Dec 03, 2009 | 8.124 | 8.126 | 7.761 | 7.775 | 526,113 | -0.34(-4.23%) |
Dec 02, 2009 | 8.015 | 8.152 | 7.982 | 8.119 | 151,601 | +0.13(+1.65%) |
Dec 01, 2009 | 7.987 | 8.029 | 7.841 | 7.987 | 514,633 | +0.04(+0.53%) |
Nov 30, 2009 | 8.062 | 8.062 | 7.691 | 7.945 | 437,596 | -0.15(-1.80%) |
Nov 27, 2009 | 7.945 | 8.241 | 7.945 | 8.091 | 104,369 | -0.10(-1.21%) |
Nov 25, 2009 | 8.392 | 8.401 | 8.147 | 8.189 | 110,940 | -0.19(-2.25%) |
Nov 24, 2009 | 8.401 | 8.486 | 8.279 | 8.378 | 102,103 | -0.04(-0.50%) |
Nov 23, 2009 | 8.260 | 8.481 | 8.260 | 8.420 | 149,060 | +0.27(+3.29%) |
Nov 20, 2009 | 8.142 | 8.222 | 8.048 | 8.152 | 166,420 | -0.02(-0.23%) |
Nov 19, 2009 | 8.133 | 8.222 | 8.062 | 8.171 | 170,498 | -0.04(-0.52%) |
Nov 18, 2009 | 8.232 | 8.232 | 8.077 | 8.213 | 187,726 | +0.00(+0.00%) |
Nov 17, 2009 | 8.133 | 8.298 | 8.044 | 8.213 | 228,990 | +0.02(+0.23%) |
Nov 16, 2009 | 8.124 | 8.265 | 8.062 | 8.194 | 296,588 | +0.16(+1.93%) |
Nov 13, 2009 | 7.785 | 8.091 | 7.714 | 8.039 | 327,165 | +0.11(+1.42%) |
Nov 12, 2009 | 8.288 | 8.302 | 7.921 | 7.926 | 479,793 | -0.40(-4.86%) |
Nov 11, 2009 | 8.537 | 8.537 | 8.274 | 8.331 | 246,042 | -0.15(-1.77%) |
Nov 10, 2009 | 8.726 | 8.759 | 8.283 | 8.481 | 378,808 | -0.32(-3.58%) |
Nov 09, 2009 | 9.140 | 9.140 | 8.608 | 8.796 | 360,310 | -0.30(-3.26%) |
Nov 06, 2009 | 8.843 | 9.173 | 8.839 | 9.093 | 1,334,492 | +0.33(+3.81%) |
Nov 05, 2009 | 8.792 | 8.867 | 8.665 | 8.759 | 480,163 | +0.02(+0.22%) |
Nov 04, 2009 | 8.726 | 8.815 | 8.646 | 8.740 | 464,637 | +0.02(+0.22%) |
Nov 03, 2009 | 8.697 | 8.749 | 8.603 | 8.721 | 246,789 | -0.03(-0.32%) |
Nov 02, 2009 | 8.829 | 8.881 | 8.599 | 8.749 | 297,783 | +0.03(+0.32%) |
Oct 30, 2009 | 8.744 | 8.867 | 8.702 | 8.721 | 352,389 | -0.11(-1.23%) |
Oct 29, 2009 | 8.848 | 8.862 | 8.712 | 8.829 | 305,751 | +0.04(+0.43%) |
Oct 28, 2009 | 8.815 | 9.017 | 8.754 | 8.792 | 326,899 | -0.06(-0.69%) |
Oct 27, 2009 | 8.688 | 8.937 | 8.688 | 8.853 | 291,110 | +0.22(+2.56%) |
Oct 26, 2009 | 8.801 | 8.919 | 8.627 | 8.632 | 208,099 | -0.21(-2.34%) |
Oct 23, 2009 | 8.806 | 8.933 | 8.749 | 8.839 | 357,644 | +0.05(+0.59%) |
Oct 22, 2009 | 8.537 | 8.810 | 8.505 | 8.787 | 300,923 | +0.26(+3.09%) |
Oct 21, 2009 | 8.495 | 8.801 | 8.462 | 8.523 | 421,522 | +0.10(+1.23%) |
Oct 20, 2009 | 8.458 | 8.505 | 8.349 | 8.420 | 255,335 | -0.02(-0.22%) |
Oct 19, 2009 | 8.425 | 8.472 | 8.283 | 8.439 | 179,988 | +0.07(+0.79%) |
Oct 16, 2009 | 8.204 | 8.436 | 8.185 | 8.373 | 277,308 | +0.10(+1.25%) |
Oct 15, 2009 | 8.185 | 8.288 | 8.161 | 8.269 | 310,196 | -0.01(-0.17%) |
Oct 14, 2009 | 8.331 | 8.415 | 8.232 | 8.283 | 187,716 | +0.05(+0.57%) |
Oct 13, 2009 | 8.232 | 8.241 | 8.138 | 8.236 | 91,622 | -0.02(-0.28%) |
Oct 12, 2009 | 8.279 | 8.401 | 8.232 | 8.260 | 116,882 | -0.05(-0.62%) |
Oct 09, 2009 | 8.029 | 8.359 | 7.912 | 8.312 | 378,166 | +0.30(+3.76%) |
Oct 08, 2009 | 8.048 | 8.180 | 7.992 | 8.011 | 289,262 | -0.06(-0.70%) |
Oct 07, 2009 | 7.997 | 8.147 | 7.917 | 8.067 | 254,567 | +0.02(+0.23%) |
Oct 06, 2009 | 7.997 | 8.138 | 7.959 | 8.048 | 194,017 | +0.08(+0.94%) |
Oct 05, 2009 | 7.950 | 8.025 | 7.780 | 7.973 | 191,676 | +0.08(+1.07%) |
Oct 02, 2009 | 7.893 | 8.006 | 7.813 | 7.888 | 201,706 | -0.08(-1.06%) |
Oct 01, 2009 | 8.095 | 8.138 | 7.973 | 7.973 | 162,611 | -0.14(-1.74%) |
Sep 30, 2009 | 8.147 | 8.147 | 7.954 | 8.114 | 271,621 | -0.05(-0.63%) |
Sep 29, 2009 | 8.156 | 8.255 | 8.062 | 8.166 | 121,634 | +0.04(+0.46%) |
Sep 28, 2009 | 8.025 | 8.222 | 8.025 | 8.128 | 125,326 | +0.12(+1.47%) |
Sep 25, 2009 | 7.950 | 8.034 | 7.898 | 8.011 | 66,441 | +0.06(+0.71%) |
Sep 24, 2009 | 7.992 | 8.048 | 7.898 | 7.954 | 109,820 | -0.03(-0.35%) |
Sep 23, 2009 | 8.095 | 8.218 | 7.902 | 7.982 | 266,540 | -0.13(-1.57%) |
Sep 22, 2009 | 8.265 | 8.359 | 8.062 | 8.109 | 179,663 | -0.10(-1.26%) |
Sep 21, 2009 | 8.251 | 8.476 | 8.114 | 8.213 | 131,398 | -0.08(-1.02%) |
Sep 18, 2009 | 7.940 | 8.302 | 7.921 | 8.298 | 442,243 | +0.38(+4.81%) |
Sep 17, 2009 | 7.902 | 7.992 | 7.757 | 7.917 | 205,267 | +0.00(+0.00%) |
Sep 16, 2009 | 7.964 | 7.973 | 7.844 | 7.917 | 99,280 | -0.04(-0.53%) |
Sep 15, 2009 | 8.095 | 8.100 | 7.855 | 7.959 | 206,613 | -0.08(-0.99%) |
Sep 14, 2009 | 7.935 | 8.124 | 7.634 | 8.039 | 113,219 | +0.06(+0.71%) |
Sep 11, 2009 | 7.902 | 8.218 | 7.902 | 7.982 | 167,058 | -0.07(-0.82%) |
Sep 10, 2009 | 8.011 | 8.086 | 7.959 | 8.048 | 113,944 | +0.01(+0.12%) |
Sep 09, 2009 | 7.907 | 8.100 | 7.860 | 8.039 | 104,055 | +0.11(+1.36%) |
Sep 08, 2009 | 8.100 | 8.100 | 7.856 | 7.931 | 157,052 | -0.12(-1.52%) |
Sep 04, 2009 | 7.987 | 8.105 | 7.841 | 8.053 | 169,199 | +0.06(+0.71%) |
Sep 03, 2009 | 7.959 | 8.025 | 7.823 | 7.997 | 108,834 | +0.12(+1.55%) |
Sep 02, 2009 | 7.870 | 7.959 | 7.785 | 7.874 | 409,697 | -0.04(-0.48%) |
Sep 01, 2009 | 7.954 | 8.194 | 7.874 | 7.912 | 187,373 | -0.12(-1.52%) |
Aug 31, 2009 | 7.997 | 8.072 | 7.950 | 8.034 | 161,416 | -0.02(-0.29%) |
Aug 28, 2009 | 8.147 | 8.232 | 7.973 | 8.058 | 169,514 | -0.05(-0.58%) |
Aug 27, 2009 | 8.006 | 8.119 | 7.907 | 8.105 | 77,064 | +0.02(+0.23%) |
Aug 26, 2009 | 8.034 | 8.185 | 7.898 | 8.086 | 160,859 | +0.07(+0.88%) |
Aug 25, 2009 | 8.048 | 8.053 | 7.950 | 8.015 | 263,003 | +0.05(+0.59%) |
Aug 24, 2009 | 8.232 | 8.265 | 7.921 | 7.968 | 293,450 | -0.22(-2.70%) |
Aug 21, 2009 | 8.015 | 8.218 | 7.837 | 8.189 | 390,575 | +0.28(+3.57%) |
Aug 20, 2009 | 7.799 | 7.945 | 7.456 | 7.907 | 528,230 | +0.11(+1.45%) |
Aug 19, 2009 | 7.743 | 7.888 | 7.667 | 7.794 | 143,575 | -0.06(-0.78%) |
Aug 18, 2009 | 7.964 | 8.034 | 7.738 | 7.855 | 196,908 | -0.09(-1.12%) |
Aug 17, 2009 | 7.446 | 8.081 | 7.446 | 7.945 | 269,663 | +0.03(+0.36%) |
Aug 14, 2009 | 8.081 | 8.081 | 7.775 | 7.917 | 234,501 | -0.12(-1.52%) |
Aug 13, 2009 | 8.077 | 8.152 | 7.931 | 8.039 | 98,227 | +0.03(+0.35%) |
Aug 12, 2009 | 7.964 | 8.180 | 7.832 | 8.011 | 171,168 | +0.08(+1.01%) |
Aug 11, 2009 | 8.058 | 8.105 | 7.926 | 7.931 | 197,270 | -0.15(-1.81%) |
Aug 10, 2009 | 7.964 | 8.091 | 7.931 | 8.077 | 249,448 | +0.03(+0.41%) |
Aug 07, 2009 | 7.992 | 8.114 | 7.902 | 8.044 | 219,177 | +0.18(+2.27%) |
Aug 06, 2009 | 7.940 | 8.044 | 7.761 | 7.865 | 204,043 | +0.02(+0.24%) |
Aug 05, 2009 | 7.860 | 7.893 | 7.663 | 7.846 | 289,498 | -0.03(-0.42%) |
Aug 04, 2009 | 7.813 | 7.997 | 7.728 | 7.879 | 244,939 | +0.01(+0.12%) |
Aug 03, 2009 | 7.898 | 8.048 | 7.761 | 7.870 | 217,751 | +0.05(+0.60%) |
Jul 31, 2009 | 7.813 | 8.067 | 7.804 | 7.823 | 238,612 | -0.05(-0.60%) |
Jul 30, 2009 | 7.818 | 8.015 | 7.728 | 7.870 | 207,631 | +0.11(+1.39%) |
Jul 29, 2009 | 7.625 | 7.818 | 7.559 | 7.761 | 191,923 | +0.08(+0.98%) |
Jul 28, 2009 | 7.597 | 7.761 | 7.470 | 7.686 | 304,541 | +0.06(+0.74%) |
Jul 27, 2009 | 7.714 | 7.775 | 7.597 | 7.630 | 166,886 | -0.02(-0.31%) |
Jul 24, 2009 | 7.540 | 7.696 | 7.460 | 7.653 | 136,135 | +0.08(+0.99%) |
Jul 23, 2009 | 7.324 | 7.634 | 7.296 | 7.578 | 325,624 | +0.23(+3.07%) |
Jul 22, 2009 | 6.981 | 7.376 | 6.981 | 7.352 | 228,842 | +0.30(+4.20%) |
Jul 21, 2009 | 7.112 | 7.164 | 7.013 | 7.056 | 181,423 | -0.04(-0.60%) |
Jul 20, 2009 | 7.164 | 7.275 | 6.919 | 7.098 | 107,382 | -0.01(-0.13%) |
Jul 17, 2009 | 7.216 | 7.216 | 7.009 | 7.108 | 212,315 | -0.09(-1.24%) |
Jul 16, 2009 | 7.065 | 7.216 | 7.009 | 7.197 | 133,022 | +0.08(+1.06%) |
Jul 15, 2009 | 7.098 | 7.187 | 6.962 | 7.122 | 232,976 | +0.10(+1.41%) |
Jul 14, 2009 | 7.060 | 7.150 | 6.985 | 7.023 | 128,196 | -0.07(-0.99%) |
Jul 13, 2009 | 7.032 | 7.140 | 6.722 | 7.093 | 260,794 | +0.14(+1.96%) |
Jul 10, 2009 | 7.004 | 7.070 | 6.889 | 6.957 | 194,903 | -0.07(-0.94%) |
Jul 09, 2009 | 7.023 | 7.159 | 6.962 | 7.023 | 178,374 | +0.04(+0.61%) |
Jul 08, 2009 | 6.999 | 7.112 | 6.929 | 6.981 | 291,626 | +0.03(+0.47%) |
Jul 07, 2009 | 7.206 | 7.267 | 6.938 | 6.948 | 324,489 | -0.24(-3.27%) |
Jul 06, 2009 | 7.075 | 7.272 | 7.023 | 7.183 | 173,729 | +0.10(+1.46%) |
Jul 02, 2009 | 7.220 | 7.310 | 6.992 | 7.079 | 361,835 | -0.24(-3.22%) |
Jul 01, 2009 | 7.394 | 7.489 | 7.282 | 7.314 | 461,948 | -0.00(-0.06%) |
Jun 30, 2009 | 7.432 | 7.446 | 7.267 | 7.319 | 344,551 | -0.07(-0.95%) |
Jun 29, 2009 | 7.432 | 7.432 | 7.267 | 7.390 | 258,947 | -0.06(-0.82%) |
Jun 26, 2009 | 7.258 | 7.540 | 7.197 | 7.451 | 525,007 | +0.12(+1.67%) |
Jun 25, 2009 | 7.206 | 7.338 | 7.173 | 7.329 | 211,046 | +0.05(+0.65%) |
Jun 24, 2009 | 7.296 | 7.470 | 7.239 | 7.282 | 184,014 | +0.05(+0.65%) |
Jun 23, 2009 | 7.140 | 7.310 | 7.140 | 7.235 | 222,007 | +0.13(+1.79%) |
Jun 22, 2009 | 7.291 | 7.291 | 7.079 | 7.108 | 316,759 | -0.20(-2.70%) |
Jun 19, 2009 | 7.493 | 7.493 | 7.244 | 7.305 | 512,998 | -0.08(-1.15%) |
Jun 18, 2009 | 7.263 | 7.451 | 7.244 | 7.390 | 214,098 | +0.14(+1.88%) |
Jun 17, 2009 | 7.183 | 7.399 | 7.183 | 7.253 | 272,914 | +0.05(+0.72%) |
Jun 16, 2009 | 7.333 | 7.347 | 7.183 | 7.202 | 251,011 | -0.04(-0.52%) |
Jun 15, 2009 | 7.343 | 7.366 | 7.183 | 7.239 | 204,732 | -0.22(-2.90%) |
Jun 12, 2009 | 7.493 | 7.569 | 7.272 | 7.456 | 195,469 | -0.08(-1.00%) |
Jun 11, 2009 | 7.578 | 7.799 | 7.460 | 7.531 | 379,714 | -0.27(-3.44%) |
Jun 10, 2009 | 8.025 | 8.062 | 7.700 | 7.799 | 203,384 | -0.18(-2.30%) |
Jun 09, 2009 | 8.208 | 8.208 | 7.959 | 7.982 | 131,105 | -0.21(-2.53%) |
Jun 08, 2009 | 8.218 | 8.326 | 8.147 | 8.189 | 142,040 | -0.23(-2.74%) |
Jun 05, 2009 | 8.509 | 8.509 | 8.279 | 8.420 | 260,664 | -0.04(-0.50%) |
Jun 04, 2009 | 8.448 | 8.490 | 8.349 | 8.462 | 324,193 | +0.04(+0.45%) |
Jun 03, 2009 | 8.260 | 8.514 | 8.210 | 8.425 | 396,738 | +0.07(+0.84%) |
Jun 02, 2009 | 8.227 | 8.387 | 8.058 | 8.354 | 650,049 | +0.11(+1.37%) |
Jun 01, 2009 | 7.686 | 8.340 | 7.648 | 8.241 | 649,137 | +0.64(+8.48%) |
May 29, 2009 | 7.282 | 7.601 | 7.197 | 7.597 | 456,808 | +0.32(+4.33%) |
May 28, 2009 | 7.329 | 7.361 | 7.140 | 7.282 | 297,479 | -0.01(-0.13%) |
May 27, 2009 | 7.521 | 7.521 | 7.253 | 7.291 | 350,344 | -0.24(-3.12%) |
May 26, 2009 | 7.225 | 7.536 | 6.943 | 7.526 | 351,520 | +0.25(+3.49%) |
May 22, 2009 | 7.413 | 7.413 | 7.122 | 7.272 | 288,775 | -0.12(-1.59%) |
May 21, 2009 | 7.427 | 7.559 | 7.235 | 7.390 | 373,759 | -0.16(-2.06%) |
May 20, 2009 | 7.780 | 7.832 | 7.484 | 7.545 | 554,985 | -0.17(-2.20%) |
May 19, 2009 | 8.015 | 8.015 | 7.648 | 7.714 | 436,316 | -0.30(-3.76%) |
May 18, 2009 | 7.818 | 8.015 | 7.597 | 8.015 | 503,790 | +0.32(+4.16%) |
May 15, 2009 | 7.818 | 7.907 | 7.592 | 7.696 | 458,255 | -0.13(-1.62%) |
May 14, 2009 | 7.536 | 7.931 | 7.418 | 7.823 | 559,551 | +0.34(+4.53%) |
May 13, 2009 | 7.648 | 7.841 | 7.427 | 7.484 | 776,076 | -0.31(-3.98%) |
May 12, 2009 | 8.152 | 8.232 | 7.634 | 7.794 | 463,375 | -0.33(-4.05%) |
May 11, 2009 | 8.218 | 8.349 | 7.865 | 8.124 | 347,621 | -0.24(-2.87%) |
May 08, 2009 | 8.006 | 8.378 | 7.870 | 8.363 | 436,522 | +0.47(+5.96%) |
May 07, 2009 | 7.973 | 8.077 | 7.766 | 7.893 | 384,979 | -0.01(-0.18%) |
May 06, 2009 | 7.841 | 7.945 | 7.653 | 7.907 | 581,561 | +0.24(+3.19%) |
May 05, 2009 | 7.757 | 7.832 | 7.517 | 7.663 | 512,860 | -0.11(-1.45%) |
May 04, 2009 | 7.851 | 8.044 | 7.601 | 7.775 | 442,758 | +0.08(+1.04%) |