Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 8.737 | 8.834 | 8.684 | 8.687 | 101,215,840 | -0.03(-0.31%) |
Apr 29, 2010 | 8.694 | 8.767 | 8.647 | 8.714 | 76,892,800 | +0.08(+0.89%) |
Apr 28, 2010 | 8.667 | 8.701 | 8.544 | 8.637 | 102,468,640 | -0.01(-0.15%) |
Apr 27, 2010 | 8.734 | 8.771 | 8.627 | 8.651 | 41,729 | -0.11(-1.22%) |
Apr 26, 2010 | 8.744 | 8.806 | 8.737 | 8.757 | 53,339,776 | +0.01(+0.08%) |
Apr 23, 2010 | 8.724 | 8.764 | 8.664 | 8.751 | 84,062,976 | -0.01(-0.08%) |
Apr 22, 2010 | 8.697 | 8.771 | 8.597 | 8.757 | 98,827,144 | -0.02(-0.27%) |
Apr 21, 2010 | 8.914 | 8.917 | 8.714 | 8.781 | 781,722 | -0.11(-1.20%) |
Apr 20, 2010 | 8.807 | 8.914 | 8.787 | 8.887 | 103,770 | +0.09(+1.06%) |
Apr 19, 2010 | 8.697 | 8.817 | 8.651 | 8.794 | 99,892,712 | +0.15(+1.74%) |
Apr 16, 2010 | 8.734 | 8.784 | 8.637 | 8.644 | 95,958,184 | -0.10(-1.18%) |
Apr 15, 2010 | 8.721 | 8.767 | 8.681 | 8.747 | 83,967,368 | +0.00(+0.00%) |
Apr 14, 2010 | 8.724 | 8.747 | 8.672 | 8.747 | 83,147,872 | +0.01(+0.15%) |
Apr 13, 2010 | 8.774 | 8.811 | 8.674 | 8.734 | 114,037,288 | -0.06(-0.68%) |
Apr 12, 2010 | 8.857 | 8.891 | 8.781 | 8.794 | 68,813,464 | -0.02(-0.23%) |
Apr 09, 2010 | 8.704 | 8.837 | 8.687 | 8.814 | 119,233,312 | +0.14(+1.61%) |
Apr 08, 2010 | 8.537 | 8.687 | 8.534 | 8.674 | 109,621,088 | +0.12(+1.44%) |
Apr 07, 2010 | 8.667 | 8.677 | 8.494 | 8.551 | 94,097,952 | -0.08(-0.93%) |
Apr 06, 2010 | 8.618 | 8.645 | 8.578 | 8.631 | 65,134,552 | +0.04(+0.42%) |
Apr 05, 2010 | 8.627 | 8.647 | 8.572 | 8.595 | 73,077,128 | +0.03(+0.34%) |
Apr 01, 2010 | 8.545 | 8.565 | 8.565 | 8.565 | 62,668,544 | +0.09(+1.04%) |
Mar 31, 2010 | 8.496 | 8.542 | 8.447 | 8.477 | 111,896,624 | -0.04(-0.42%) |
Mar 30, 2010 | 8.604 | 8.637 | 8.477 | 8.513 | 159,282,864 | -0.18(-2.11%) |
Mar 29, 2010 | 8.644 | 8.716 | 8.627 | 8.696 | 61,790,056 | +0.09(+1.03%) |
Mar 26, 2010 | 8.585 | 8.693 | 8.565 | 8.608 | 55,057,708 | +0.03(+0.34%) |
Mar 25, 2010 | 8.670 | 8.673 | 8.565 | 8.578 | 73,446,152 | -0.04(-0.42%) |
Mar 24, 2010 | 8.667 | 8.693 | 8.568 | 8.614 | 62,254,616 | -0.10(-1.09%) |
Mar 23, 2010 | 8.686 | 8.716 | 8.637 | 8.709 | 55,286,960 | +0.10(+1.22%) |
Mar 22, 2010 | 8.591 | 8.706 | 8.555 | 8.604 | 74,803,240 | -0.00(-0.04%) |
Mar 19, 2010 | 8.591 | 8.631 | 8.526 | 8.608 | 109,336,616 | +0.06(+0.69%) |
Mar 18, 2010 | 8.516 | 8.559 | 8.496 | 8.549 | 51,853,128 | +0.05(+0.62%) |
Mar 17, 2010 | 8.513 | 8.526 | 8.480 | 8.496 | 55,189,048 | +0.02(+0.19%) |
Mar 16, 2010 | 8.483 | 8.526 | 8.434 | 8.480 | 53,707,988 | +0.02(+0.27%) |
Mar 15, 2010 | 8.440 | 8.463 | 8.427 | 8.457 | 61,942,472 | +0.05(+0.62%) |
Mar 12, 2010 | 8.427 | 8.440 | 8.335 | 8.404 | 54,317,368 | +0.01(+0.08%) |
Mar 11, 2010 | 8.339 | 8.398 | 8.299 | 8.398 | 66,346,656 | +0.04(+0.51%) |
Mar 10, 2010 | 8.401 | 8.436 | 8.322 | 8.355 | 71,749,000 | -0.03(-0.35%) |
Mar 09, 2010 | 8.312 | 8.440 | 8.299 | 8.385 | 132,497,896 | +0.09(+1.11%) |
Mar 08, 2010 | 8.217 | 8.319 | 8.168 | 8.293 | 75,201,304 | +0.10(+1.16%) |
Mar 05, 2010 | 8.211 | 8.217 | 8.142 | 8.198 | 85,238,320 | +0.01(+0.12%) |
Mar 04, 2010 | 8.165 | 8.201 | 8.135 | 8.188 | 87,584,648 | +0.02(+0.28%) |
Mar 03, 2010 | 8.211 | 8.211 | 8.139 | 8.165 | 63,087,384 | +0.00(+0.04%) |
Mar 02, 2010 | 8.201 | 8.221 | 8.106 | 8.162 | 101,823,352 | -0.04(-0.48%) |
Mar 01, 2010 | 8.171 | 8.224 | 8.145 | 8.201 | 75,923,896 | +0.06(+0.77%) |
Feb 26, 2010 | 8.155 | 8.171 | 8.106 | 8.139 | 88,966,208 | +0.01(+0.16%) |
Feb 25, 2010 | 8.122 | 8.155 | 8.073 | 8.126 | 90,181,872 | -0.04(-0.53%) |
Feb 24, 2010 | 8.162 | 8.185 | 8.135 | 8.168 | 88,315,008 | +0.02(+0.29%) |
Feb 23, 2010 | 8.201 | 8.211 | 8.145 | 8.145 | 86,928,072 | -0.06(-0.76%) |
Feb 22, 2010 | 8.244 | 8.253 | 8.191 | 8.208 | 94,826,360 | -0.03(-0.32%) |
Feb 19, 2010 | 8.267 | 8.332 | 8.208 | 8.234 | 105,803,776 | -0.05(-0.55%) |
Feb 18, 2010 | 8.332 | 8.375 | 8.253 | 8.280 | 82,356,416 | -0.05(-0.63%) |
Feb 17, 2010 | 8.335 | 8.372 | 8.267 | 8.332 | 59,463,164 | +0.03(+0.32%) |
Feb 16, 2010 | 8.299 | 8.362 | 8.244 | 8.306 | 78,965,280 | +0.08(+1.00%) |
Feb 12, 2010 | 8.211 | 8.224 | 8.224 | 8.224 | 103,991,128 | -0.04(-0.48%) |
Feb 11, 2010 | 8.217 | 8.326 | 8.145 | 8.263 | 83,670,016 | +0.02(+0.28%) |
Feb 10, 2010 | 8.276 | 8.283 | 8.204 | 8.240 | 81,238,816 | -0.05(-0.55%) |
Feb 09, 2010 | 8.260 | 8.339 | 8.217 | 8.286 | 106,509,192 | +0.06(+0.78%) |
Feb 08, 2010 | 8.263 | 8.290 | 8.188 | 8.222 | 82,836,152 | -0.06(-0.69%) |
Feb 05, 2010 | 8.240 | 8.303 | 8.188 | 8.280 | 155,117,824 | +0.07(+0.84%) |
Feb 04, 2010 | 8.342 | 8.362 | 8.211 | 8.211 | 98,534,472 | -0.16(-1.96%) |
Feb 03, 2010 | 8.408 | 8.467 | 8.332 | 8.375 | 69,973,640 | -0.05(-0.62%) |
Feb 02, 2010 | 8.322 | 8.477 | 8.290 | 8.427 | 94,866,272 | +0.10(+1.18%) |
Feb 01, 2010 | 8.421 | 8.434 | 8.293 | 8.329 | 111,988,344 | +0.01(+0.12%) |
Jan 29, 2010 | 8.401 | 8.447 | 8.316 | 8.319 | 118,661,080 | -0.06(-0.70%) |
Jan 28, 2010 | 8.431 | 8.578 | 8.296 | 8.378 | 158,696,848 | -0.03(-0.31%) |
Jan 27, 2010 | 8.270 | 8.568 | 8.234 | 8.404 | 179,798,336 | +0.10(+1.14%) |
Jan 26, 2010 | 8.332 | 8.368 | 8.221 | 8.309 | 104,160,064 | -0.08(-0.98%) |
Jan 25, 2010 | 8.440 | 8.496 | 8.306 | 8.391 | 91,153,496 | +0.06(+0.75%) |
Jan 22, 2010 | 8.372 | 8.473 | 8.319 | 8.329 | 117,007,688 | -0.09(-1.09%) |
Jan 21, 2010 | 8.503 | 8.522 | 8.332 | 8.421 | 122,165,192 | -0.05(-0.62%) |
Jan 20, 2010 | 8.539 | 8.539 | 8.431 | 8.473 | 119,153,552 | -0.12(-1.41%) |
Jan 19, 2010 | 8.503 | 8.611 | 8.463 | 8.595 | 103,534,104 | +0.13(+1.59%) |
Jan 15, 2010 | 8.611 | 8.460 | 8.460 | 8.460 | 195,154,800 | -0.13(-1.53%) |
Jan 14, 2010 | 8.739 | 8.808 | 8.555 | 8.591 | 128,784,144 | -0.15(-1.69%) |
Jan 13, 2010 | 8.857 | 8.890 | 8.703 | 8.739 | 129,836,488 | -0.10(-1.19%) |
Jan 12, 2010 | 8.808 | 8.893 | 8.785 | 8.844 | 80,196,976 | -0.00(-0.04%) |
Jan 11, 2010 | 8.916 | 8.929 | 8.808 | 8.847 | 78,622,288 | -0.04(-0.48%) |
Jan 08, 2010 | 8.952 | 8.985 | 8.818 | 8.890 | 84,243,824 | -0.07(-0.73%) |
Jan 07, 2010 | 9.047 | 9.083 | 8.896 | 8.955 | 102,428,048 | -0.10(-1.12%) |
Jan 06, 2010 | 9.169 | 9.195 | 9.037 | 9.057 | 115,518,584 | -0.13(-1.46%) |
Jan 05, 2010 | 9.276 | 9.285 | 9.163 | 9.192 | 108,981,728 | -0.05(-0.49%) |
Jan 04, 2010 | 9.182 | 9.247 | 9.138 | 9.237 | 90,153,096 | +0.18(+1.96%) |
Dec 31, 2009 | 9.143 | 9.059 | 9.059 | 9.059 | 49,725,528 | -0.09(-1.02%) |
Dec 30, 2009 | 9.133 | 9.247 | 9.121 | 9.153 | 72,851,792 | -0.01(-0.07%) |
Dec 29, 2009 | 9.179 | 9.198 | 9.127 | 9.159 | 49,165,508 | +0.00(+0.04%) |
Dec 28, 2009 | 9.130 | 9.159 | 9.098 | 9.156 | 48,344,192 | +0.07(+0.82%) |
Dec 24, 2009 | 9.082 | 9.088 | 9.033 | 9.082 | 18,899,814 | +0.02(+0.21%) |
Dec 23, 2009 | 9.043 | 9.066 | 8.982 | 9.062 | 48,306,820 | +0.05(+0.50%) |
Dec 22, 2009 | 8.962 | 9.033 | 8.907 | 9.017 | 80,475,792 | +0.10(+1.12%) |
Dec 21, 2009 | 8.846 | 8.949 | 8.846 | 8.917 | 65,513,204 | +0.09(+0.99%) |
Dec 18, 2009 | 8.875 | 8.904 | 8.784 | 8.830 | 145,615,760 | +0.03(+0.37%) |
Dec 17, 2009 | 8.836 | 8.872 | 8.762 | 8.797 | 82,389,448 | -0.11(-1.20%) |
Dec 16, 2009 | 8.940 | 8.985 | 8.881 | 8.904 | 84,804,016 | -0.02(-0.18%) |
Dec 15, 2009 | 9.020 | 9.049 | 8.885 | 8.920 | 66,186,996 | -0.15(-1.60%) |
Dec 14, 2009 | 9.095 | 9.114 | 9.046 | 9.066 | 66,652,024 | +0.01(+0.14%) |
Dec 11, 2009 | 9.033 | 9.082 | 8.988 | 9.053 | 59,373,088 | +0.08(+0.90%) |
Dec 10, 2009 | 8.956 | 9.037 | 8.936 | 8.972 | 62,581,308 | +0.06(+0.73%) |
Dec 09, 2009 | 8.852 | 8.946 | 8.843 | 8.907 | 71,601,432 | -0.02(-0.18%) |
Dec 08, 2009 | 9.046 | 9.046 | 8.888 | 8.923 | 80,287,616 | -0.12(-1.29%) |
Dec 07, 2009 | 8.988 | 9.133 | 8.952 | 9.040 | 75,944,136 | +0.12(+1.34%) |
Dec 04, 2009 | 9.004 | 9.040 | 8.894 | 8.920 | 98,850,312 | +0.03(+0.29%) |
Dec 03, 2009 | 8.852 | 8.965 | 8.807 | 8.894 | 78,670,480 | +0.05(+0.62%) |
Dec 02, 2009 | 8.826 | 8.910 | 8.797 | 8.839 | 56,765,212 | +0.05(+0.63%) |
Dec 01, 2009 | 8.784 | 8.807 | 8.707 | 8.784 | 82,804,928 | +0.08(+0.89%) |
Nov 30, 2009 | 8.713 | 8.726 | 8.620 | 8.707 | 98,307,840 | -0.02(-0.19%) |
Nov 27, 2009 | 8.561 | 8.752 | 8.548 | 8.723 | 50,308,384 | -0.03(-0.33%) |
Nov 25, 2009 | 8.807 | 8.833 | 8.734 | 8.752 | 64,547,368 | -0.01(-0.07%) |
Nov 24, 2009 | 8.671 | 8.807 | 8.623 | 8.759 | 106,928,336 | +0.10(+1.19%) |
Nov 23, 2009 | 8.526 | 8.691 | 8.484 | 8.655 | 142,100,128 | +0.25(+2.92%) |
Nov 20, 2009 | 8.435 | 8.497 | 8.403 | 8.410 | 73,451,160 | -0.03(-0.34%) |
Nov 19, 2009 | 8.461 | 8.471 | 8.390 | 8.439 | 74,600,376 | -0.06(-0.76%) |
Nov 18, 2009 | 8.494 | 8.503 | 8.416 | 8.503 | 60,630,320 | +0.01(+0.11%) |
Nov 17, 2009 | 8.500 | 8.519 | 8.452 | 8.494 | 66,434,360 | -0.00(-0.04%) |
Nov 16, 2009 | 8.513 | 8.597 | 8.471 | 8.497 | 72,918,448 | +0.01(+0.15%) |
Nov 13, 2009 | 8.474 | 8.565 | 8.439 | 8.484 | 61,279,848 | -0.01(-0.15%) |
Nov 12, 2009 | 8.519 | 8.607 | 8.468 | 8.497 | 52,626,200 | -0.05(-0.57%) |
Nov 11, 2009 | 8.568 | 8.571 | 8.474 | 8.545 | 56,807,828 | +0.03(+0.30%) |
Nov 10, 2009 | 8.510 | 8.587 | 8.455 | 8.519 | 67,566,424 | +0.01(+0.08%) |
Nov 09, 2009 | 8.393 | 8.516 | 8.374 | 8.513 | 73,175,296 | +0.13(+1.58%) |
Nov 06, 2009 | 8.358 | 8.414 | 8.319 | 8.380 | 59,107,752 | +0.02(+0.23%) |
Nov 05, 2009 | 8.264 | 8.397 | 8.264 | 8.361 | 67,888,376 | +0.11(+1.33%) |
Nov 04, 2009 | 8.229 | 8.351 | 8.209 | 8.251 | 78,271,552 | +0.05(+0.67%) |
Nov 03, 2009 | 8.248 | 8.283 | 8.157 | 8.196 | 82,786,144 | -0.07(-0.90%) |
Nov 02, 2009 | 8.371 | 8.377 | 8.080 | 8.271 | 153,723,264 | -0.03(-0.31%) |
Oct 30, 2009 | 8.452 | 8.487 | 8.280 | 8.296 | 128,598,848 | -0.18(-2.13%) |
Oct 29, 2009 | 8.400 | 8.532 | 8.355 | 8.477 | 98,838,024 | +0.05(+0.58%) |
Oct 28, 2009 | 8.283 | 8.492 | 8.274 | 8.429 | 133,730,048 | +0.16(+1.87%) |
Oct 27, 2009 | 8.193 | 8.316 | 8.180 | 8.274 | 108,084,336 | +0.09(+1.15%) |
Oct 26, 2009 | 8.361 | 8.367 | 8.161 | 8.180 | 106,769,920 | -0.14(-1.63%) |
Oct 23, 2009 | 8.332 | 8.332 | 8.254 | 8.316 | 114,726,784 | -0.12(-1.42%) |
Oct 22, 2009 | 8.526 | 8.610 | 8.410 | 8.435 | 135,377,184 | +0.05(+0.62%) |
Oct 21, 2009 | 8.448 | 8.464 | 8.345 | 8.384 | 94,687,984 | -0.02(-0.19%) |
Oct 20, 2009 | 8.348 | 8.474 | 8.338 | 8.400 | 107,235,880 | -0.00(-0.04%) |
Oct 19, 2009 | 8.345 | 8.426 | 8.306 | 8.403 | 80,087,216 | +0.10(+1.17%) |
Oct 16, 2009 | 8.338 | 8.364 | 8.261 | 8.306 | 108,079,880 | -0.07(-0.81%) |
Oct 15, 2009 | 8.367 | 8.390 | 8.277 | 8.374 | 80,195,824 | +0.03(+0.31%) |
Oct 14, 2009 | 8.474 | 8.484 | 8.332 | 8.348 | 101,039,440 | -0.02(-0.27%) |
Oct 13, 2009 | 8.274 | 8.413 | 8.222 | 8.371 | 99,927,432 | +0.10(+1.17%) |
Oct 12, 2009 | 8.283 | 8.348 | 8.251 | 8.274 | 80,553,576 | -0.02(-0.23%) |
Oct 09, 2009 | 8.410 | 8.432 | 8.277 | 8.293 | 102,569,776 | -0.09(-1.08%) |
Oct 08, 2009 | 8.523 | 8.545 | 8.364 | 8.384 | 136,820,208 | -0.08(-0.92%) |
Oct 07, 2009 | 8.678 | 8.678 | 8.452 | 8.461 | 124,865,136 | -0.31(-3.57%) |
Oct 06, 2009 | 8.710 | 8.788 | 8.684 | 8.775 | 79,748,216 | +0.13(+1.46%) |
Oct 05, 2009 | 8.633 | 8.691 | 8.565 | 8.649 | 71,251,904 | +0.08(+0.90%) |
Oct 02, 2009 | 8.581 | 8.645 | 8.548 | 8.571 | 76,657,480 | -0.03(-0.34%) |
Oct 01, 2009 | 8.726 | 8.752 | 8.571 | 8.600 | 96,184,952 | -0.13(-1.48%) |
Sep 30, 2009 | 8.836 | 8.846 | 8.694 | 8.729 | 118,984,456 | -0.06(-0.70%) |
Sep 29, 2009 | 8.836 | 8.846 | 8.736 | 8.791 | 98,691,936 | -0.08(-0.91%) |
Sep 28, 2009 | 8.771 | 8.920 | 8.759 | 8.872 | 72,330,856 | +0.16(+1.82%) |
Sep 25, 2009 | 8.723 | 8.775 | 8.687 | 8.713 | 72,784,656 | -0.02(-0.26%) |
Sep 24, 2009 | 8.836 | 8.888 | 8.697 | 8.736 | 88,890,616 | -0.03(-0.37%) |
Sep 23, 2009 | 8.736 | 8.948 | 8.663 | 8.768 | 164,798,128 | +0.20(+2.38%) |
Sep 22, 2009 | 8.710 | 8.726 | 8.561 | 8.565 | 84,662,088 | -0.12(-1.38%) |
Sep 21, 2009 | 8.687 | 8.710 | 8.616 | 8.684 | 72,262,296 | -0.06(-0.67%) |
Sep 18, 2009 | 8.571 | 8.778 | 8.519 | 8.742 | 153,163,216 | +0.22(+2.58%) |
Sep 17, 2009 | 8.565 | 8.639 | 8.448 | 8.523 | 77,803,048 | -0.01(-0.15%) |
Sep 16, 2009 | 8.665 | 8.678 | 8.497 | 8.536 | 79,166,864 | -0.09(-1.09%) |
Sep 15, 2009 | 8.561 | 8.645 | 8.506 | 8.629 | 59,640,320 | +0.05(+0.64%) |
Sep 14, 2009 | 8.552 | 8.613 | 8.523 | 8.574 | 82,322,656 | -0.04(-0.49%) |
Sep 11, 2009 | 8.532 | 8.633 | 8.523 | 8.616 | 72,847,152 | +0.03(+0.38%) |
Sep 10, 2009 | 8.422 | 8.584 | 8.358 | 8.584 | 108,419,400 | +0.20(+2.39%) |
Sep 09, 2009 | 8.355 | 8.419 | 8.332 | 8.384 | 59,412,068 | +0.06(+0.74%) |
Sep 08, 2009 | 8.367 | 8.384 | 8.296 | 8.322 | 66,044,556 | +0.08(+0.94%) |
Sep 04, 2009 | 8.138 | 8.271 | 8.132 | 8.245 | 51,736,952 | +0.14(+1.67%) |
Sep 03, 2009 | 8.232 | 8.232 | 8.083 | 8.109 | 85,188,080 | -0.09(-1.10%) |
Sep 02, 2009 | 8.219 | 8.261 | 8.122 | 8.199 | 90,610,976 | +0.01(+0.08%) |
Sep 01, 2009 | 8.387 | 8.432 | 8.161 | 8.193 | 98,744,328 | -0.23(-2.69%) |
Aug 31, 2009 | 8.400 | 8.484 | 8.367 | 8.419 | 76,633,440 | -0.05(-0.61%) |
Aug 28, 2009 | 8.581 | 8.584 | 8.422 | 8.471 | 68,264,592 | -0.07(-0.79%) |
Aug 27, 2009 | 8.620 | 8.620 | 8.468 | 8.539 | 62,816,244 | -0.03(-0.34%) |
Aug 26, 2009 | 8.497 | 8.636 | 8.468 | 8.568 | 82,591,480 | +0.07(+0.80%) |
Aug 25, 2009 | 8.526 | 8.548 | 8.471 | 8.500 | 78,824,448 | +0.05(+0.61%) |
Aug 24, 2009 | 8.461 | 8.494 | 8.403 | 8.448 | 55,670,388 | +0.05(+0.54%) |
Aug 21, 2009 | 8.364 | 8.442 | 8.274 | 8.403 | 95,402,232 | +0.15(+1.80%) |
Aug 20, 2009 | 8.212 | 8.267 | 8.164 | 8.254 | 42,330,344 | +0.05(+0.63%) |
Aug 19, 2009 | 8.051 | 8.235 | 8.051 | 8.203 | 61,511,292 | +0.09(+1.12%) |
Aug 18, 2009 | 8.115 | 8.154 | 8.070 | 8.112 | 52,545,060 | +0.03(+0.36%) |
Aug 17, 2009 | 8.174 | 8.206 | 8.080 | 8.083 | 65,916,072 | -0.14(-1.73%) |
Aug 14, 2009 | 8.238 | 8.267 | 8.119 | 8.225 | 58,130,544 | -0.01(-0.12%) |
Aug 13, 2009 | 8.303 | 8.303 | 8.161 | 8.235 | 65,734,848 | -0.05(-0.66%) |
Aug 12, 2009 | 8.206 | 8.377 | 8.177 | 8.290 | 65,090,140 | +0.09(+1.14%) |
Aug 11, 2009 | 8.245 | 8.290 | 8.183 | 8.196 | 50,881,124 | -0.07(-0.86%) |
Aug 10, 2009 | 8.313 | 8.313 | 8.219 | 8.267 | 47,671,568 | -0.01(-0.16%) |
Aug 07, 2009 | 8.329 | 8.355 | 8.271 | 8.280 | 61,048,500 | +0.02(+0.27%) |
Aug 06, 2009 | 8.322 | 8.358 | 8.216 | 8.258 | 79,721,464 | -0.06(-0.70%) |
Aug 05, 2009 | 8.523 | 8.529 | 8.274 | 8.316 | 132,978,176 | -0.13(-1.57%) |
Aug 04, 2009 | 8.513 | 8.552 | 8.410 | 8.448 | 61,458,472 | -0.01(-0.15%) |
Aug 03, 2009 | 8.629 | 8.694 | 8.364 | 8.461 | 105,781,088 | -0.02(-0.19%) |
Jul 31, 2009 | 8.513 | 8.532 | 8.361 | 8.477 | 84,714,656 | -0.04(-0.42%) |
Jul 30, 2009 | 8.468 | 8.597 | 8.435 | 8.513 | 97,169,096 | +0.13(+1.50%) |
Jul 29, 2009 | 8.229 | 8.393 | 8.209 | 8.387 | 83,783,160 | +0.14(+1.69%) |
Jul 28, 2009 | 8.280 | 8.338 | 8.206 | 8.248 | 75,983,160 | -0.04(-0.51%) |
Jul 27, 2009 | 8.251 | 8.325 | 8.196 | 8.290 | 81,223,064 | +0.06(+0.79%) |
Jul 24, 2009 | 8.167 | 8.277 | 8.161 | 8.225 | 915 | -0.01(-0.12%) |
Jul 23, 2009 | 8.090 | 8.387 | 8.083 | 8.235 | 170,278,128 | +0.21(+2.58%) |
Jul 22, 2009 | 7.980 | 8.077 | 7.925 | 8.028 | 95,591,744 | +0.09(+1.10%) |
Jul 21, 2009 | 7.938 | 8.006 | 7.881 | 7.941 | 74,704,776 | +0.05(+0.61%) |
Jul 20, 2009 | 7.799 | 7.905 | 7.757 | 7.892 | 74,583,888 | +0.14(+1.83%) |
Jul 17, 2009 | 7.698 | 7.753 | 7.634 | 7.750 | 80,176,760 | +0.09(+1.14%) |
Jul 16, 2009 | 7.724 | 7.750 | 7.644 | 7.663 | 93,708,480 | -0.08(-1.08%) |
Jul 15, 2009 | 7.624 | 7.757 | 7.614 | 7.747 | 79,466,232 | +0.17(+2.22%) |
Jul 14, 2009 | 7.660 | 7.695 | 7.519 | 7.579 | 83,855,104 | -0.10(-1.35%) |
Jul 13, 2009 | 7.543 | 7.702 | 7.540 | 7.682 | 79,613,712 | +0.11(+1.41%) |
Jul 10, 2009 | 7.540 | 7.595 | 7.495 | 7.576 | 67,532,384 | +0.02(+0.26%) |
Jul 09, 2009 | 7.647 | 7.656 | 7.540 | 7.556 | 78,784,568 | -0.05(-0.68%) |
Jul 08, 2009 | 7.805 | 7.808 | 7.540 | 7.608 | 105,467,056 | -0.26(-3.25%) |
Jul 07, 2009 | 8.035 | 8.035 | 7.837 | 7.863 | 73,487,336 | -0.15(-1.90%) |
Jul 06, 2009 | 7.934 | 8.044 | 7.902 | 8.015 | 79,104,776 | +0.07(+0.85%) |
Jul 02, 2009 | 8.077 | 8.077 | 7.909 | 7.947 | 83,552,408 | -0.16(-1.91%) |
Jul 01, 2009 | 8.060 | 8.144 | 8.031 | 8.102 | 69,676,384 | +0.07(+0.93%) |
Jun 30, 2009 | 8.125 | 8.135 | 7.967 | 8.028 | 88,001,384 | -0.12(-1.51%) |
Jun 29, 2009 | 8.044 | 8.167 | 8.028 | 8.151 | 70,786,976 | +0.13(+1.61%) |
Jun 26, 2009 | 8.006 | 8.048 | 7.954 | 8.022 | 61,522,260 | -0.01(-0.12%) |
Jun 25, 2009 | 7.960 | 8.083 | 7.944 | 8.031 | 98,073,400 | +0.06(+0.81%) |
Jun 24, 2009 | 8.025 | 8.073 | 7.925 | 7.967 | 84,163,792 | -0.00(-0.04%) |
Jun 23, 2009 | 7.831 | 8.009 | 7.789 | 7.970 | 129,529,104 | +0.16(+2.11%) |
Jun 22, 2009 | 7.731 | 7.831 | 7.702 | 7.805 | 123,211,144 | +0.04(+0.46%) |
Jun 19, 2009 | 7.857 | 7.876 | 7.695 | 7.770 | 131,250,544 | -0.03(-0.37%) |
Jun 18, 2009 | 7.799 | 7.873 | 7.750 | 7.799 | 88,787,360 | -0.00(-0.04%) |
Jun 17, 2009 | 7.841 | 7.897 | 7.789 | 7.802 | 86,807,888 | -0.03(-0.33%) |
Jun 16, 2009 | 7.873 | 7.934 | 7.786 | 7.828 | 94,452,960 | -0.13(-1.66%) |
Jun 15, 2009 | 8.009 | 8.054 | 7.870 | 7.960 | 98,916,088 | -0.12(-1.52%) |
Jun 12, 2009 | 7.967 | 8.096 | 7.947 | 8.083 | 83,668,200 | +0.07(+0.89%) |
Jun 11, 2009 | 7.873 | 8.080 | 7.854 | 8.012 | 110,142,056 | +0.16(+2.10%) |
Jun 10, 2009 | 7.860 | 7.899 | 7.802 | 7.847 | 103,377,408 | +0.02(+0.29%) |
Jun 09, 2009 | 7.899 | 7.944 | 7.795 | 7.825 | 93,824,728 | -0.06(-0.78%) |
Jun 08, 2009 | 7.792 | 7.941 | 7.783 | 7.886 | 91,665,400 | -0.05(-0.65%) |
Jun 05, 2009 | 7.951 | 7.999 | 7.899 | 7.938 | 79,728,056 | +0.06(+0.82%) |
Jun 04, 2009 | 7.963 | 8.006 | 7.834 | 7.873 | 102,037,440 | -0.03(-0.41%) |
Jun 03, 2009 | 7.973 | 8.060 | 7.847 | 7.905 | 106,452,400 | -0.12(-1.53%) |
Jun 02, 2009 | 7.986 | 8.073 | 7.941 | 8.028 | 90,728,336 | +0.06(+0.81%) |
Jun 01, 2009 | 8.070 | 8.115 | 7.938 | 7.963 | 86,454,440 | -0.05(-0.61%) |
May 29, 2009 | 7.993 | 8.012 | 7.834 | 8.012 | 78,084,376 | +0.05(+0.65%) |
May 28, 2009 | 7.828 | 8.025 | 7.760 | 7.960 | 81,753,424 | +0.18(+2.33%) |
May 27, 2009 | 7.899 | 7.999 | 7.747 | 7.779 | 80,046,112 | -0.14(-1.80%) |
May 26, 2009 | 7.692 | 7.941 | 7.631 | 7.921 | 100,581,808 | +0.27(+3.51%) |
May 22, 2009 | 7.624 | 7.734 | 7.556 | 7.653 | 72,810,888 | +0.00(+0.04%) |
May 21, 2009 | 7.750 | 7.837 | 7.579 | 7.650 | 95,621,320 | -0.15(-1.91%) |
May 20, 2009 | 8.035 | 8.035 | 7.786 | 7.799 | 117,212,224 | -0.17(-2.19%) |
May 19, 2009 | 7.999 | 8.028 | 7.960 | 7.973 | 77,088,568 | +0.03(+0.33%) |
May 18, 2009 | 8.086 | 8.132 | 7.905 | 7.947 | 113,662,344 | -0.09(-1.17%) |
May 15, 2009 | 8.109 | 8.148 | 7.957 | 8.041 | 81,983,832 | -0.03(-0.40%) |
May 14, 2009 | 8.216 | 8.216 | 8.048 | 8.073 | 94,824,416 | -0.08(-1.03%) |
May 13, 2009 | 8.209 | 8.319 | 8.119 | 8.157 | 70,138,944 | -0.16(-1.90%) |
May 12, 2009 | 8.238 | 8.371 | 8.180 | 8.316 | 72,027,816 | +0.12(+1.46%) |
May 11, 2009 | 8.144 | 8.283 | 8.102 | 8.196 | 79,249,664 | +0.04(+0.44%) |
May 08, 2009 | 8.306 | 8.348 | 8.099 | 8.161 | 128,762,256 | -0.06(-0.79%) |
May 07, 2009 | 8.468 | 8.539 | 8.187 | 8.225 | 164,547,120 | -0.40(-4.65%) |
May 06, 2009 | 8.610 | 8.655 | 8.490 | 8.626 | 76,526,520 | +0.06(+0.72%) |
May 05, 2009 | 8.568 | 8.645 | 8.516 | 8.565 | 59,684,620 | -0.06(-0.71%) |
May 04, 2009 | 8.439 | 8.638 | 8.439 | 8.626 | 84,350,312 | +0.22(+2.61%) |