Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.211 | 9.295 | 9.081 | 9.211 | 1,698,128 | -0.01(-0.10%) |
May 27, 2010 | 8.978 | 9.261 | 8.848 | 9.220 | 1,585,150 | +0.44(+5.07%) |
May 26, 2010 | 8.776 | 9.005 | 8.724 | 8.776 | 11,404 | +0.10(+1.11%) |
May 25, 2010 | 8.306 | 8.736 | 8.294 | 8.680 | 2,893,176 | +0.06(+0.64%) |
May 24, 2010 | 8.829 | 8.882 | 8.617 | 8.624 | 1,846,726 | -0.24(-2.71%) |
May 21, 2010 | 8.566 | 8.900 | 8.544 | 8.864 | 2,458,945 | +0.18(+2.11%) |
May 20, 2010 | 8.750 | 8.916 | 8.671 | 8.681 | 32,847 | -0.55(-5.95%) |
May 19, 2010 | 9.353 | 9.458 | 9.131 | 9.231 | 1,624,206 | -0.14(-1.54%) |
May 18, 2010 | 9.684 | 9.690 | 9.304 | 9.375 | 1,886,164 | -0.18(-1.92%) |
May 17, 2010 | 9.597 | 9.739 | 9.288 | 9.558 | 853,931 | +0.00(+0.00%) |
May 14, 2010 | 9.558 | 9.778 | 9.455 | 9.558 | 1,759,757 | -0.31(-3.12%) |
May 13, 2010 | 10.06 | 10.13 | 9.834 | 9.866 | 774,560 | -0.20(-2.00%) |
May 12, 2010 | 9.819 | 10.09 | 9.803 | 10.07 | 1,362,670 | +0.26(+2.68%) |
May 11, 2010 | 9.812 | 9.873 | 9.739 | 9.803 | 1,814,947 | +0.04(+0.44%) |
May 10, 2010 | 9.492 | 9.770 | 9.481 | 9.761 | 1,650,350 | +0.67(+7.37%) |
May 07, 2010 | 9.277 | 9.400 | 8.976 | 9.090 | 1,880,305 | -0.19(-2.07%) |
May 06, 2010 | 9.661 | 9.690 | 8.911 | 9.282 | 1,868,743 | -0.42(-4.33%) |
May 05, 2010 | 9.659 | 9.832 | 9.640 | 9.702 | 1,471,672 | -0.13(-1.34%) |
May 04, 2010 | 9.979 | 9.979 | 9.754 | 9.834 | 1,551,994 | -0.27(-2.68%) |
May 03, 2010 | 9.924 | 10.12 | 9.796 | 10.10 | 1,421,526 | +0.23(+2.36%) |
Apr 30, 2010 | 10.27 | 10.29 | 9.830 | 9.871 | 1,442,525 | -0.42(-4.09%) |
Apr 29, 2010 | 10.10 | 10.30 | 10.09 | 10.29 | 1,346,007 | +0.28(+2.79%) |
Apr 28, 2010 | 9.963 | 10.13 | 9.851 | 10.01 | 819,340 | +0.13(+1.33%) |
Apr 27, 2010 | 10.10 | 10.20 | 9.869 | 9.882 | 1,027,891 | -0.29(-2.88%) |
Apr 26, 2010 | 9.953 | 10.24 | 9.953 | 10.18 | 1,287,589 | +0.21(+2.11%) |
Apr 23, 2010 | 9.762 | 9.986 | 9.732 | 9.965 | 1,781,464 | +0.01(+0.09%) |
Apr 22, 2010 | 9.910 | 9.995 | 9.876 | 9.956 | 2,759,014 | -0.04(-0.36%) |
Apr 21, 2010 | 10.05 | 10.14 | 9.874 | 9.992 | 1,466,009 | -0.03(-0.32%) |
Apr 20, 2010 | 9.990 | 10.03 | 9.684 | 10.02 | 2,299,443 | +0.05(+0.53%) |
Apr 19, 2010 | 9.841 | 10.04 | 9.764 | 9.970 | 958,822 | +0.06(+0.56%) |
Apr 16, 2010 | 10.16 | 10.23 | 9.901 | 9.915 | 1,153,478 | -0.25(-2.42%) |
Apr 15, 2010 | 10.38 | 10.41 | 10.16 | 10.16 | 817,912 | -0.23(-2.19%) |
Apr 14, 2010 | 10.33 | 10.40 | 10.29 | 10.39 | 674,415 | +0.06(+0.59%) |
Apr 13, 2010 | 10.04 | 10.33 | 10.02 | 10.33 | 951,799 | +0.29(+2.89%) |
Apr 12, 2010 | 10.14 | 10.14 | 10.01 | 10.04 | 1,351,153 | -0.06(-0.56%) |
Apr 09, 2010 | 10.00 | 10.13 | 9.981 | 10.10 | 999,532 | +0.12(+1.18%) |
Apr 08, 2010 | 9.969 | 10.01 | 9.898 | 9.978 | 687,085 | +0.00(+0.00%) |
Apr 07, 2010 | 10.10 | 10.20 | 9.930 | 9.978 | 1,182,411 | -0.16(-1.58%) |
Apr 06, 2010 | 9.826 | 10.23 | 9.826 | 10.14 | 2,201,721 | +0.31(+3.13%) |
Apr 05, 2010 | 9.736 | 9.874 | 9.697 | 9.830 | 994,718 | +0.10(+1.06%) |
Apr 01, 2010 | 9.645 | 9.727 | 9.727 | 9.727 | 1,966,008 | +0.15(+1.52%) |
Mar 31, 2010 | 9.572 | 9.627 | 9.519 | 9.581 | 1,323,096 | -0.04(-0.41%) |
Mar 30, 2010 | 9.602 | 9.672 | 9.533 | 9.620 | 861,472 | +0.02(+0.19%) |
Mar 29, 2010 | 9.576 | 9.611 | 9.533 | 9.602 | 689,030 | +0.03(+0.35%) |
Mar 26, 2010 | 9.546 | 9.654 | 9.524 | 9.569 | 1,413,383 | +0.04(+0.41%) |
Mar 25, 2010 | 9.690 | 9.734 | 9.515 | 9.529 | 1,586,702 | -0.10(-1.00%) |
Mar 24, 2010 | 9.608 | 9.723 | 9.602 | 9.626 | 753,083 | +0.01(+0.07%) |
Mar 23, 2010 | 9.599 | 9.647 | 9.518 | 9.618 | 889,469 | +0.04(+0.37%) |
Mar 22, 2010 | 9.427 | 9.588 | 9.427 | 9.583 | 1,034,265 | +0.09(+0.95%) |
Mar 19, 2010 | 9.717 | 9.717 | 9.410 | 9.493 | 1,185,644 | -0.19(-2.01%) |
Mar 18, 2010 | 9.659 | 9.698 | 9.597 | 9.687 | 548,542 | +0.06(+0.61%) |
Mar 17, 2010 | 9.442 | 9.679 | 9.355 | 9.629 | 968,517 | +0.24(+2.54%) |
Mar 16, 2010 | 9.240 | 9.420 | 9.190 | 9.390 | 1,757,699 | +0.16(+1.76%) |
Mar 15, 2010 | 9.180 | 9.256 | 9.173 | 9.228 | 634,721 | +0.03(+0.31%) |
Mar 12, 2010 | 9.127 | 9.222 | 9.104 | 9.199 | 590,088 | +0.09(+1.01%) |
Mar 11, 2010 | 9.024 | 9.113 | 9.003 | 9.107 | 756,598 | +0.02(+0.23%) |
Mar 10, 2010 | 8.999 | 9.178 | 8.999 | 9.086 | 582,182 | +0.04(+0.39%) |
Mar 09, 2010 | 9.113 | 9.212 | 9.022 | 9.051 | 1,164,925 | -0.07(-0.81%) |
Mar 08, 2010 | 9.070 | 9.160 | 9.017 | 9.125 | 958,847 | +0.07(+0.80%) |
Mar 05, 2010 | 8.927 | 9.097 | 8.899 | 9.053 | 1,141,893 | +0.16(+1.85%) |
Mar 04, 2010 | 8.941 | 8.941 | 8.860 | 8.888 | 509,066 | -0.01(-0.10%) |
Mar 03, 2010 | 8.883 | 8.984 | 8.803 | 8.897 | 736,829 | +0.06(+0.72%) |
Mar 02, 2010 | 8.909 | 8.980 | 8.785 | 8.833 | 611,355 | -0.07(-0.74%) |
Mar 01, 2010 | 8.893 | 8.938 | 8.784 | 8.899 | 791,845 | +0.10(+1.17%) |
Feb 26, 2010 | 8.754 | 8.893 | 8.683 | 8.796 | 1,371,534 | +0.04(+0.44%) |
Feb 25, 2010 | 8.610 | 8.770 | 8.554 | 8.757 | 952,090 | +0.05(+0.53%) |
Feb 24, 2010 | 8.685 | 8.717 | 8.623 | 8.711 | 743,790 | +0.07(+0.82%) |
Feb 23, 2010 | 8.651 | 8.704 | 8.586 | 8.640 | 1,206,680 | -0.01(-0.06%) |
Feb 22, 2010 | 8.717 | 8.745 | 8.605 | 8.646 | 825,508 | -0.01(-0.16%) |
Feb 19, 2010 | 8.678 | 8.754 | 8.653 | 8.660 | 1,171,292 | -0.07(-0.75%) |
Feb 18, 2010 | 8.662 | 8.791 | 8.616 | 8.725 | 1,222,213 | +0.07(+0.86%) |
Feb 17, 2010 | 8.570 | 8.653 | 8.520 | 8.651 | 912,178 | +0.14(+1.62%) |
Feb 16, 2010 | 8.469 | 8.518 | 8.391 | 8.513 | 1,114,218 | +0.14(+1.67%) |
Feb 12, 2010 | 8.250 | 8.373 | 8.373 | 8.373 | 2,484,712 | +0.03(+0.32%) |
Feb 11, 2010 | 8.285 | 8.395 | 8.236 | 8.347 | 821,142 | +0.03(+0.32%) |
Feb 10, 2010 | 8.340 | 8.435 | 8.156 | 8.320 | 627,307 | -0.04(-0.42%) |
Feb 09, 2010 | 8.490 | 8.497 | 8.287 | 8.356 | 1,256,210 | -0.13(-1.56%) |
Feb 08, 2010 | 8.499 | 8.533 | 8.354 | 8.488 | 1,854,243 | -0.02(-0.19%) |
Feb 05, 2010 | 8.448 | 8.504 | 8.287 | 8.504 | 1,567,302 | +0.10(+1.24%) |
Feb 04, 2010 | 8.503 | 8.594 | 8.340 | 8.400 | 2,748,785 | -0.16(-1.86%) |
Feb 03, 2010 | 8.646 | 8.646 | 8.487 | 8.559 | 1,180,860 | -0.11(-1.33%) |
Feb 02, 2010 | 8.731 | 8.732 | 8.566 | 8.674 | 1,709,690 | +0.10(+1.17%) |
Feb 01, 2010 | 8.579 | 8.777 | 8.574 | 8.574 | 1,895,184 | +0.03(+0.34%) |
Jan 29, 2010 | 8.483 | 8.711 | 8.428 | 8.545 | 1,995,313 | +0.12(+1.47%) |
Jan 28, 2010 | 8.379 | 8.478 | 8.313 | 8.421 | 1,261,118 | +0.06(+0.70%) |
Jan 27, 2010 | 8.301 | 8.366 | 8.142 | 8.363 | 1,451,051 | +0.01(+0.13%) |
Jan 26, 2010 | 8.280 | 8.456 | 8.198 | 8.352 | 2,583,224 | +0.06(+0.75%) |
Jan 25, 2010 | 8.329 | 8.373 | 8.136 | 8.290 | 2,763,606 | +0.01(+0.17%) |
Jan 22, 2010 | 8.460 | 8.547 | 8.191 | 8.276 | 1,926,313 | -0.18(-2.17%) |
Jan 21, 2010 | 8.768 | 8.823 | 8.400 | 8.460 | 1,361,428 | -0.28(-3.22%) |
Jan 20, 2010 | 8.842 | 8.858 | 8.630 | 8.741 | 686,270 | -0.18(-2.04%) |
Jan 19, 2010 | 8.817 | 8.932 | 8.768 | 8.923 | 1,425,446 | +0.14(+1.59%) |
Jan 15, 2010 | 8.793 | 8.784 | 8.784 | 8.784 | 3,073,940 | +0.01(+0.14%) |
Jan 14, 2010 | 8.715 | 8.800 | 8.648 | 8.771 | 962,760 | +0.01(+0.14%) |
Jan 13, 2010 | 8.596 | 8.782 | 8.561 | 8.759 | 1,056,392 | +0.23(+2.70%) |
Jan 12, 2010 | 8.701 | 8.766 | 8.492 | 8.529 | 1,953,269 | -0.23(-2.62%) |
Jan 11, 2010 | 8.789 | 8.821 | 8.648 | 8.759 | 2,111,937 | -0.00(-0.04%) |
Jan 08, 2010 | 8.748 | 8.791 | 8.708 | 8.762 | 1,383,148 | -0.04(-0.40%) |
Jan 07, 2010 | 8.846 | 8.932 | 8.709 | 8.798 | 2,489,253 | -0.08(-0.96%) |
Jan 06, 2010 | 8.888 | 9.008 | 8.812 | 8.883 | 1,600,948 | -0.03(-0.36%) |
Jan 05, 2010 | 8.824 | 8.925 | 8.736 | 8.915 | 877,147 | +0.04(+0.44%) |
Jan 04, 2010 | 9.030 | 9.063 | 8.816 | 8.876 | 1,067,069 | -0.05(-0.55%) |
Dec 31, 2009 | 8.902 | 8.925 | 8.925 | 8.925 | 3,050,190 | +0.04(+0.50%) |
Dec 30, 2009 | 8.840 | 8.883 | 8.748 | 8.881 | 956,738 | +0.05(+0.60%) |
Dec 29, 2009 | 9.010 | 9.022 | 8.824 | 8.828 | 974,947 | -0.13(-1.48%) |
Dec 28, 2009 | 8.787 | 8.984 | 8.762 | 8.961 | 810,127 | +0.21(+2.38%) |
Dec 24, 2009 | 8.662 | 8.787 | 8.662 | 8.752 | 679,671 | +0.06(+0.73%) |
Dec 23, 2009 | 8.722 | 8.775 | 8.628 | 8.688 | 1,847,299 | +0.01(+0.06%) |
Dec 22, 2009 | 8.725 | 8.762 | 8.653 | 8.683 | 1,742,386 | -0.07(-0.75%) |
Dec 21, 2009 | 8.743 | 8.812 | 8.704 | 8.748 | 1,319,289 | +0.04(+0.51%) |
Dec 18, 2009 | 8.798 | 8.800 | 8.575 | 8.704 | 2,481,867 | -0.02(-0.22%) |
Dec 17, 2009 | 8.826 | 8.881 | 8.662 | 8.724 | 1,493,547 | -0.27(-2.99%) |
Dec 16, 2009 | 8.959 | 9.026 | 8.828 | 8.992 | 1,386,338 | +0.13(+1.42%) |
Dec 15, 2009 | 8.922 | 9.028 | 8.828 | 8.867 | 1,413,939 | -0.02(-0.18%) |
Dec 14, 2009 | 8.842 | 8.888 | 8.824 | 8.883 | 1,758,411 | +0.02(+0.22%) |
Dec 11, 2009 | 8.823 | 8.913 | 8.768 | 8.863 | 718,807 | +0.12(+1.35%) |
Dec 10, 2009 | 8.975 | 8.975 | 8.655 | 8.745 | 958,254 | -0.15(-1.71%) |
Dec 09, 2009 | 8.840 | 8.991 | 8.823 | 8.897 | 1,065,661 | +0.02(+0.26%) |
Dec 08, 2009 | 8.789 | 8.989 | 8.773 | 8.874 | 1,694,246 | -0.00(-0.04%) |
Dec 07, 2009 | 8.999 | 9.005 | 8.752 | 8.877 | 1,312,294 | -0.12(-1.32%) |
Dec 04, 2009 | 8.842 | 9.051 | 8.798 | 8.996 | 1,621,407 | +0.36(+4.16%) |
Dec 03, 2009 | 8.840 | 8.893 | 8.614 | 8.637 | 848,935 | -0.14(-1.61%) |
Dec 02, 2009 | 8.621 | 8.830 | 8.621 | 8.778 | 1,251,528 | +0.17(+1.93%) |
Dec 01, 2009 | 8.642 | 8.716 | 8.527 | 8.612 | 1,425,588 | +0.12(+1.44%) |
Nov 30, 2009 | 8.163 | 8.511 | 8.117 | 8.490 | 1,694,026 | +0.30(+3.69%) |
Nov 27, 2009 | 8.163 | 8.370 | 8.121 | 8.188 | 762,355 | -0.23(-2.71%) |
Nov 25, 2009 | 8.488 | 8.536 | 8.363 | 8.416 | 939,825 | -0.04(-0.44%) |
Nov 24, 2009 | 8.520 | 8.520 | 8.372 | 8.453 | 1,276,092 | -0.08(-0.99%) |
Nov 23, 2009 | 8.616 | 8.713 | 8.462 | 8.538 | 1,092,990 | +0.09(+1.05%) |
Nov 20, 2009 | 8.511 | 8.566 | 8.398 | 8.449 | 1,275,917 | -0.09(-1.06%) |
Nov 19, 2009 | 8.653 | 8.665 | 8.506 | 8.540 | 1,602,724 | -0.23(-2.64%) |
Nov 18, 2009 | 8.649 | 8.800 | 8.566 | 8.771 | 1,656,953 | +0.15(+1.74%) |
Nov 17, 2009 | 8.704 | 8.839 | 8.600 | 8.621 | 1,790,005 | -0.11(-1.28%) |
Nov 16, 2009 | 8.409 | 8.801 | 8.409 | 8.732 | 2,298,771 | +0.30(+3.59%) |
Nov 13, 2009 | 8.315 | 8.435 | 8.232 | 8.430 | 1,328,280 | +0.13(+1.53%) |
Nov 12, 2009 | 8.421 | 8.449 | 8.285 | 8.303 | 1,238,629 | -0.13(-1.49%) |
Nov 11, 2009 | 8.250 | 8.441 | 8.230 | 8.428 | 1,965,953 | +0.27(+3.25%) |
Nov 10, 2009 | 8.382 | 8.382 | 8.057 | 8.163 | 3,487,169 | -0.28(-3.37%) |
Nov 09, 2009 | 8.230 | 8.465 | 8.223 | 8.448 | 1,704,335 | +0.33(+4.03%) |
Nov 06, 2009 | 8.129 | 8.228 | 8.006 | 8.121 | 1,731,868 | -0.12(-1.46%) |
Nov 05, 2009 | 8.168 | 8.262 | 8.075 | 8.241 | 1,893,153 | +0.18(+2.17%) |
Nov 04, 2009 | 8.407 | 8.434 | 8.030 | 8.066 | 3,329,146 | -0.24(-2.87%) |
Nov 03, 2009 | 8.237 | 8.354 | 8.129 | 8.304 | 2,662,956 | +0.05(+0.58%) |
Nov 02, 2009 | 8.205 | 8.338 | 7.972 | 8.257 | 3,295,206 | +0.04(+0.52%) |
Oct 30, 2009 | 8.131 | 8.382 | 8.050 | 8.214 | 4,077,082 | -0.01(-0.15%) |
Oct 29, 2009 | 8.174 | 8.283 | 8.094 | 8.227 | 3,017,805 | +0.16(+1.95%) |
Oct 28, 2009 | 8.159 | 8.264 | 8.010 | 8.069 | 3,355,175 | -0.09(-1.08%) |
Oct 27, 2009 | 8.170 | 8.322 | 8.108 | 8.158 | 3,109,192 | -0.01(-0.17%) |
Oct 26, 2009 | 8.135 | 8.327 | 8.135 | 8.172 | 1,815,055 | +0.03(+0.39%) |
Oct 23, 2009 | 8.126 | 8.175 | 8.068 | 8.140 | 1,578,979 | -0.02(-0.26%) |
Oct 22, 2009 | 7.967 | 8.228 | 7.967 | 8.161 | 2,985,997 | +0.18(+2.19%) |
Oct 21, 2009 | 8.136 | 8.301 | 7.977 | 7.986 | 2,344,767 | -0.18(-2.23%) |
Oct 20, 2009 | 8.117 | 8.221 | 8.101 | 8.168 | 2,085,705 | +0.19(+2.39%) |
Oct 19, 2009 | 7.958 | 8.089 | 7.804 | 7.977 | 1,372,546 | +0.11(+1.46%) |
Oct 16, 2009 | 7.877 | 7.967 | 7.776 | 7.862 | 1,213,867 | -0.10(-1.31%) |
Oct 15, 2009 | 7.970 | 8.013 | 7.891 | 7.967 | 1,009,808 | -0.11(-1.34%) |
Oct 14, 2009 | 7.995 | 8.083 | 7.880 | 8.075 | 1,691,798 | +0.23(+2.98%) |
Oct 13, 2009 | 7.942 | 7.993 | 7.763 | 7.841 | 889,887 | -0.12(-1.53%) |
Oct 12, 2009 | 8.052 | 8.198 | 7.914 | 7.963 | 865,232 | -0.14(-1.77%) |
Oct 09, 2009 | 7.995 | 8.121 | 7.924 | 8.106 | 847,787 | +0.08(+1.01%) |
Oct 08, 2009 | 7.938 | 8.082 | 7.901 | 8.025 | 1,320,245 | +0.19(+2.39%) |
Oct 07, 2009 | 7.822 | 7.908 | 7.680 | 7.838 | 1,016,577 | +0.02(+0.20%) |
Oct 06, 2009 | 7.765 | 7.864 | 7.684 | 7.822 | 2,158,589 | +0.15(+1.89%) |
Oct 05, 2009 | 7.549 | 7.774 | 7.516 | 7.677 | 3,225,822 | +0.32(+4.35%) |
Oct 02, 2009 | 7.178 | 7.466 | 7.137 | 7.357 | 3,122,560 | +0.08(+1.04%) |
Oct 01, 2009 | 7.533 | 7.555 | 7.272 | 7.281 | 1,614,124 | -0.29(-3.79%) |
Sep 30, 2009 | 7.693 | 7.767 | 7.472 | 7.567 | 1,404,982 | -0.09(-1.13%) |
Sep 29, 2009 | 7.816 | 7.894 | 7.650 | 7.654 | 812,202 | -0.18(-2.24%) |
Sep 28, 2009 | 7.618 | 7.848 | 7.574 | 7.829 | 1,193,968 | +0.25(+3.24%) |
Sep 25, 2009 | 7.597 | 7.661 | 7.461 | 7.583 | 1,541,612 | -0.02(-0.26%) |
Sep 24, 2009 | 7.986 | 8.043 | 7.583 | 7.602 | 2,340,306 | -0.32(-4.02%) |
Sep 23, 2009 | 8.308 | 8.396 | 7.907 | 7.921 | 2,099,615 | -0.41(-4.90%) |
Sep 22, 2009 | 8.172 | 8.393 | 8.138 | 8.329 | 1,852,812 | +0.24(+2.93%) |
Sep 21, 2009 | 8.016 | 8.175 | 8.009 | 8.092 | 2,336,031 | -0.01(-0.09%) |
Sep 18, 2009 | 8.316 | 8.317 | 8.013 | 8.099 | 2,103,364 | +0.10(+1.22%) |
Sep 17, 2009 | 7.896 | 8.266 | 7.896 | 8.002 | 1,522,550 | +0.25(+3.29%) |
Sep 16, 2009 | 7.774 | 8.004 | 7.712 | 7.747 | 1,974,294 | +0.02(+0.23%) |
Sep 15, 2009 | 7.747 | 7.772 | 7.484 | 7.730 | 4,168,735 | +0.01(+0.14%) |
Sep 14, 2009 | 7.374 | 7.735 | 7.374 | 7.719 | 1,162,239 | +0.20(+2.68%) |
Sep 11, 2009 | 7.567 | 7.608 | 7.456 | 7.518 | 900,795 | -0.05(-0.70%) |
Sep 10, 2009 | 7.452 | 7.595 | 7.284 | 7.571 | 1,596,922 | +0.11(+1.52%) |
Sep 09, 2009 | 7.369 | 7.496 | 7.222 | 7.457 | 889,916 | +0.10(+1.39%) |
Sep 08, 2009 | 7.115 | 7.380 | 7.037 | 7.355 | 1,289,833 | +0.32(+4.50%) |
Sep 04, 2009 | 6.909 | 7.045 | 6.821 | 7.038 | 875,439 | +0.10(+1.43%) |
Sep 03, 2009 | 6.769 | 6.943 | 6.679 | 6.939 | 1,703,170 | +0.22(+3.24%) |
Sep 02, 2009 | 6.773 | 6.791 | 6.665 | 6.722 | 1,785,006 | -0.09(-1.32%) |
Sep 01, 2009 | 7.052 | 7.136 | 6.775 | 6.812 | 2,506,302 | -0.31(-4.30%) |
Aug 31, 2009 | 7.212 | 7.263 | 7.028 | 7.118 | 2,501,009 | -0.19(-2.57%) |
Aug 28, 2009 | 7.477 | 7.525 | 7.217 | 7.305 | 1,734,062 | -0.13(-1.69%) |
Aug 27, 2009 | 7.381 | 7.436 | 7.210 | 7.431 | 1,359,681 | +0.05(+0.62%) |
Aug 26, 2009 | 7.358 | 7.397 | 7.270 | 7.385 | 1,281,651 | +0.04(+0.60%) |
Aug 25, 2009 | 7.314 | 7.515 | 7.312 | 7.341 | 1,579,256 | +0.03(+0.41%) |
Aug 24, 2009 | 7.309 | 7.392 | 7.196 | 7.311 | 2,172,737 | +0.05(+0.63%) |
Aug 21, 2009 | 7.279 | 7.388 | 7.205 | 7.265 | 3,133,694 | +0.13(+1.78%) |
Aug 20, 2009 | 6.934 | 7.146 | 6.846 | 7.137 | 5,681,983 | +0.10(+1.41%) |
Aug 19, 2009 | 7.074 | 7.144 | 6.985 | 7.038 | 2,559,485 | -0.14(-1.92%) |
Aug 18, 2009 | 7.238 | 7.282 | 7.155 | 7.176 | 1,908,823 | -0.05(-0.69%) |
Aug 17, 2009 | 7.316 | 7.337 | 7.132 | 7.226 | 1,819,692 | -0.31(-4.11%) |
Aug 14, 2009 | 7.583 | 7.587 | 7.385 | 7.535 | 830,817 | -0.05(-0.65%) |
Aug 13, 2009 | 7.733 | 7.737 | 7.562 | 7.585 | 1,196,801 | -0.02(-0.23%) |
Aug 12, 2009 | 7.523 | 7.791 | 7.523 | 7.602 | 1,903,451 | +0.05(+0.68%) |
Aug 11, 2009 | 7.617 | 7.654 | 7.445 | 7.551 | 1,303,077 | -0.13(-1.64%) |
Aug 10, 2009 | 7.852 | 7.917 | 7.604 | 7.677 | 1,619,241 | -0.25(-3.10%) |
Aug 07, 2009 | 7.808 | 8.103 | 7.739 | 7.922 | 2,456,602 | +0.27(+3.58%) |
Aug 06, 2009 | 7.848 | 7.917 | 7.641 | 7.648 | 2,036,361 | -0.10(-1.28%) |
Aug 05, 2009 | 7.641 | 7.839 | 7.525 | 7.747 | 3,293,900 | +0.12(+1.62%) |
Aug 04, 2009 | 7.341 | 7.800 | 7.341 | 7.624 | 2,625,346 | +0.20(+2.67%) |
Aug 03, 2009 | 7.459 | 7.484 | 7.282 | 7.426 | 2,414,355 | +0.06(+0.77%) |
Jul 31, 2009 | 7.332 | 7.489 | 7.238 | 7.369 | 3,414,833 | +0.01(+0.10%) |
Jul 30, 2009 | 7.217 | 7.454 | 7.215 | 7.362 | 1,946,342 | +0.19(+2.59%) |
Jul 29, 2009 | 7.240 | 7.240 | 7.128 | 7.176 | 1,563,966 | -0.15(-2.10%) |
Jul 28, 2009 | 7.192 | 7.353 | 7.146 | 7.330 | 1,298,881 | +0.05(+0.70%) |
Jul 27, 2009 | 7.228 | 7.291 | 7.137 | 7.279 | 1,409,556 | +0.05(+0.64%) |
Jul 24, 2009 | 7.151 | 7.286 | 7.116 | 7.233 | 5,971 | +0.00(+0.02%) |
Jul 23, 2009 | 6.922 | 7.277 | 6.853 | 7.231 | 3,659,702 | +0.29(+4.23%) |
Jul 22, 2009 | 6.861 | 7.074 | 6.812 | 6.937 | 1,150,974 | +0.02(+0.28%) |
Jul 21, 2009 | 6.983 | 6.983 | 6.757 | 6.918 | 1,386,473 | -0.01(-0.13%) |
Jul 20, 2009 | 6.837 | 6.952 | 6.777 | 6.927 | 1,963,397 | +0.16(+2.35%) |
Jul 17, 2009 | 6.881 | 6.890 | 6.713 | 6.768 | 2,173,439 | -0.11(-1.54%) |
Jul 16, 2009 | 6.676 | 6.913 | 6.589 | 6.874 | 1,591,968 | +0.11(+1.70%) |
Jul 15, 2009 | 6.570 | 6.870 | 6.518 | 6.759 | 4,362,174 | +0.28(+4.34%) |
Jul 14, 2009 | 6.356 | 6.541 | 6.254 | 6.478 | 1,665,927 | +0.07(+1.10%) |
Jul 13, 2009 | 6.188 | 6.421 | 6.188 | 6.407 | 2,347,363 | +0.21(+3.43%) |
Jul 10, 2009 | 6.126 | 6.230 | 6.018 | 6.195 | 1,169,443 | +0.04(+0.57%) |
Jul 09, 2009 | 6.308 | 6.409 | 6.152 | 6.159 | 1,754,832 | -0.08(-1.33%) |
Jul 08, 2009 | 6.308 | 6.317 | 6.083 | 6.242 | 3,192,148 | -0.05(-0.76%) |
Jul 07, 2009 | 6.471 | 6.472 | 6.271 | 6.290 | 3,257,896 | -0.21(-3.21%) |
Jul 06, 2009 | 6.297 | 6.533 | 6.192 | 6.499 | 3,474,684 | +0.20(+3.23%) |
Jul 02, 2009 | 6.435 | 6.492 | 6.296 | 6.296 | 4,348,851 | -0.29(-4.38%) |
Jul 01, 2009 | 6.651 | 6.669 | 6.547 | 6.584 | 2,436,403 | +0.01(+0.13%) |
Jun 30, 2009 | 6.510 | 6.642 | 6.354 | 6.575 | 2,837,457 | +0.10(+1.47%) |
Jun 29, 2009 | 6.490 | 6.541 | 6.303 | 6.479 | 2,782,436 | -0.01(-0.16%) |
Jun 26, 2009 | 6.350 | 6.522 | 6.312 | 6.490 | 3,245,552 | +0.11(+1.69%) |
Jun 25, 2009 | 6.195 | 6.382 | 6.172 | 6.382 | 4,454,822 | +0.14(+2.18%) |
Jun 24, 2009 | 6.124 | 6.388 | 6.083 | 6.246 | 14,236,886 | +0.28(+4.68%) |
Jun 23, 2009 | 6.126 | 6.165 | 5.892 | 5.967 | 8,451,346 | -0.50(-7.74%) |
Jun 22, 2009 | 6.674 | 6.699 | 6.439 | 6.467 | 2,393,602 | -0.23(-3.38%) |
Jun 19, 2009 | 6.856 | 6.927 | 6.642 | 6.693 | 2,519,110 | -0.09(-1.30%) |
Jun 18, 2009 | 6.807 | 6.831 | 6.706 | 6.782 | 1,387,763 | -0.02(-0.36%) |
Jun 17, 2009 | 6.861 | 7.017 | 6.711 | 6.807 | 1,284,263 | -0.03(-0.47%) |
Jun 16, 2009 | 7.031 | 7.098 | 6.743 | 6.838 | 1,338,809 | -0.10(-1.40%) |
Jun 15, 2009 | 7.167 | 7.167 | 6.886 | 6.936 | 2,543,069 | -0.28(-3.92%) |
Jun 12, 2009 | 6.842 | 7.242 | 6.821 | 7.219 | 1,728,283 | +0.32(+4.67%) |
Jun 11, 2009 | 7.028 | 7.128 | 6.805 | 6.897 | 2,051,714 | -0.13(-1.86%) |
Jun 10, 2009 | 7.169 | 7.176 | 6.808 | 7.028 | 2,055,666 | -0.09(-1.29%) |
Jun 09, 2009 | 7.144 | 7.162 | 7.067 | 7.120 | 1,451,209 | +0.00(+0.02%) |
Jun 08, 2009 | 7.173 | 7.181 | 7.029 | 7.118 | 2,035,264 | -0.14(-1.88%) |
Jun 05, 2009 | 7.484 | 7.512 | 7.206 | 7.254 | 1,202,959 | -0.17(-2.31%) |
Jun 04, 2009 | 7.401 | 7.533 | 7.312 | 7.426 | 1,705,646 | +0.07(+0.91%) |
Jun 03, 2009 | 7.263 | 7.371 | 7.201 | 7.358 | 1,609,628 | +0.07(+1.02%) |
Jun 02, 2009 | 7.258 | 7.387 | 7.084 | 7.284 | 2,599,945 | +0.04(+0.56%) |