Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.931 | 5.973 | 5.899 | 5.950 | 134,780 | +0.02(+0.39%) |
Apr 28, 2011 | 5.899 | 5.927 | 5.890 | 5.927 | 54,717 | +0.01(+0.16%) |
Apr 27, 2011 | 5.908 | 5.918 | 5.903 | 5.918 | 32,889 | +0.01(+0.23%) |
Apr 26, 2011 | 5.867 | 5.908 | 5.867 | 5.904 | 97,695 | +0.01(+0.16%) |
Apr 25, 2011 | 5.867 | 5.899 | 5.867 | 5.895 | 70,213 | +0.03(+0.47%) |
Apr 21, 2011 | 5.835 | 5.872 | 5.835 | 5.867 | 82,519 | +0.04(+0.62%) |
Apr 20, 2011 | 5.839 | 5.867 | 5.825 | 5.831 | 120,917 | -0.01(-0.14%) |
Apr 19, 2011 | 5.904 | 5.922 | 5.816 | 5.839 | 226,635 | -0.08(-1.40%) |
Apr 18, 2011 | 5.885 | 5.931 | 5.872 | 5.922 | 92,147 | +0.01(+0.16%) |
Apr 15, 2011 | 5.959 | 5.982 | 5.876 | 5.913 | 74,879 | -0.02(-0.26%) |
Apr 14, 2011 | 5.895 | 5.931 | 5.875 | 5.928 | 98,223 | +0.02(+0.34%) |
Apr 13, 2011 | 5.918 | 5.922 | 5.840 | 5.908 | 115,608 | +0.05(+0.79%) |
Apr 12, 2011 | 5.885 | 5.922 | 5.835 | 5.862 | 133,043 | -0.03(-0.43%) |
Apr 11, 2011 | 6.014 | 6.014 | 5.858 | 5.888 | 399,456 | -0.17(-2.85%) |
Apr 08, 2011 | 6.102 | 6.102 | 6.056 | 6.060 | 70,628 | -0.03(-0.53%) |
Apr 07, 2011 | 6.143 | 6.162 | 6.093 | 6.093 | 86,280 | -0.07(-1.18%) |
Apr 06, 2011 | 6.115 | 6.175 | 6.101 | 6.166 | 91,905 | +0.08(+1.28%) |
Apr 05, 2011 | 6.138 | 6.157 | 6.065 | 6.088 | 62,027 | -0.04(-0.61%) |
Apr 04, 2011 | 6.129 | 6.138 | 6.097 | 6.126 | 45,013 | -0.00(-0.06%) |
Apr 01, 2011 | 6.115 | 6.134 | 6.051 | 6.129 | 62,313 | +0.05(+0.75%) |
Mar 31, 2011 | 6.097 | 6.097 | 6.065 | 6.083 | 23,168 | +0.00(+0.00%) |
Mar 30, 2011 | 6.083 | 6.088 | 6.055 | 6.083 | 81,840 | -0.01(-0.09%) |
Mar 29, 2011 | 6.134 | 6.179 | 6.056 | 6.089 | 168,132 | -0.02(-0.36%) |
Mar 28, 2011 | 6.042 | 6.124 | 6.042 | 6.111 | 80,590 | +0.07(+1.14%) |
Mar 25, 2011 | 6.037 | 6.060 | 5.996 | 6.042 | 72,472 | +0.00(+0.08%) |
Mar 24, 2011 | 6.074 | 6.092 | 6.005 | 6.037 | 99,837 | -0.00(-0.08%) |
Mar 23, 2011 | 6.015 | 6.074 | 6.015 | 6.042 | 80,675 | +0.02(+0.30%) |
Mar 22, 2011 | 6.033 | 6.070 | 6.005 | 6.024 | 78,654 | -0.04(-0.60%) |
Mar 21, 2011 | 6.056 | 6.074 | 5.996 | 6.060 | 201,016 | +0.06(+1.07%) |
Mar 18, 2011 | 6.010 | 6.037 | 5.996 | 5.996 | 95,081 | -0.02(-0.38%) |
Mar 17, 2011 | 5.996 | 6.024 | 5.973 | 6.019 | 49,378 | +0.04(+0.66%) |
Mar 16, 2011 | 6.001 | 6.028 | 5.964 | 5.980 | 82,054 | -0.03(-0.51%) |
Mar 15, 2011 | 5.951 | 6.019 | 5.951 | 6.010 | 166,601 | +0.02(+0.31%) |
Mar 14, 2011 | 6.097 | 6.120 | 5.946 | 5.992 | 88,649 | -0.09(-1.43%) |
Mar 11, 2011 | 6.079 | 6.111 | 6.019 | 6.079 | 61,483 | +0.00(+0.00%) |
Mar 10, 2011 | 6.198 | 6.198 | 6.074 | 6.079 | 111,761 | -0.12(-1.92%) |
Mar 09, 2011 | 6.211 | 6.211 | 6.162 | 6.198 | 103,400 | +0.02(+0.31%) |
Mar 08, 2011 | 6.138 | 6.192 | 6.097 | 6.179 | 62,939 | +0.03(+0.51%) |
Mar 07, 2011 | 6.111 | 6.147 | 6.083 | 6.147 | 148,454 | +0.04(+0.67%) |
Mar 04, 2011 | 6.029 | 6.106 | 6.029 | 6.106 | 103,421 | +0.08(+1.36%) |
Mar 03, 2011 | 6.074 | 6.101 | 6.006 | 6.024 | 126,555 | -0.04(-0.60%) |
Mar 02, 2011 | 6.083 | 6.106 | 6.024 | 6.061 | 138,091 | +0.05(+0.91%) |
Mar 01, 2011 | 5.983 | 6.029 | 5.951 | 6.006 | 91,768 | +0.05(+0.84%) |
Feb 28, 2011 | 5.915 | 5.956 | 5.901 | 5.956 | 154,322 | +0.11(+1.95%) |
Feb 25, 2011 | 5.765 | 5.847 | 5.760 | 5.842 | 57,785 | +0.08(+1.42%) |
Feb 24, 2011 | 5.765 | 5.783 | 5.756 | 5.760 | 107,770 | +0.00(+0.00%) |
Feb 23, 2011 | 5.737 | 5.801 | 5.737 | 5.760 | 99,842 | +0.02(+0.32%) |
Feb 22, 2011 | 5.888 | 5.910 | 5.737 | 5.742 | 378,512 | -0.15(-2.55%) |
Feb 18, 2011 | 5.901 | 5.919 | 5.874 | 5.892 | 109,777 | +0.00(+0.00%) |
Feb 17, 2011 | 5.833 | 5.906 | 5.833 | 5.892 | 181,531 | +0.03(+0.54%) |
Feb 16, 2011 | 5.860 | 5.897 | 5.860 | 5.860 | 88,655 | +0.00(+0.00%) |
Feb 15, 2011 | 5.842 | 5.888 | 5.842 | 5.860 | 55,321 | +0.00(+0.00%) |
Feb 14, 2011 | 5.892 | 5.915 | 5.815 | 5.860 | 136,498 | -0.01(-0.16%) |
Feb 11, 2011 | 5.897 | 5.956 | 5.860 | 5.869 | 118,018 | -0.00(-0.08%) |
Feb 10, 2011 | 5.847 | 5.874 | 5.842 | 5.874 | 74,409 | +0.02(+0.31%) |
Feb 09, 2011 | 5.783 | 5.865 | 5.783 | 5.856 | 139,806 | +0.02(+0.32%) |
Feb 08, 2011 | 5.860 | 5.891 | 5.828 | 5.837 | 128,911 | -0.03(-0.54%) |
Feb 07, 2011 | 5.900 | 5.909 | 5.860 | 5.869 | 80,841 | -0.03(-0.54%) |
Feb 04, 2011 | 5.914 | 5.927 | 5.878 | 5.900 | 112,863 | -0.05(-0.84%) |
Feb 03, 2011 | 5.873 | 5.950 | 5.864 | 5.950 | 102,381 | +0.05(+0.92%) |
Feb 02, 2011 | 5.819 | 5.896 | 5.819 | 5.896 | 110,735 | +0.06(+1.09%) |
Feb 01, 2011 | 5.823 | 5.869 | 5.796 | 5.832 | 96,268 | +0.03(+0.47%) |
Jan 31, 2011 | 5.855 | 5.871 | 5.801 | 5.805 | 95,821 | -0.02(-0.39%) |
Jan 28, 2011 | 5.778 | 5.842 | 5.751 | 5.828 | 109,377 | +0.04(+0.70%) |
Jan 27, 2011 | 5.710 | 5.851 | 5.665 | 5.787 | 274,862 | +0.09(+1.51%) |
Jan 26, 2011 | 5.661 | 5.774 | 5.661 | 5.701 | 213,807 | +0.03(+0.48%) |
Jan 25, 2011 | 5.647 | 5.674 | 5.611 | 5.674 | 121,838 | +0.05(+0.80%) |
Jan 24, 2011 | 5.507 | 5.697 | 5.498 | 5.629 | 456,350 | +0.12(+2.22%) |
Jan 21, 2011 | 5.444 | 5.516 | 5.444 | 5.507 | 213,416 | +0.08(+1.50%) |
Jan 20, 2011 | 5.421 | 5.498 | 5.380 | 5.426 | 297,190 | -0.05(-0.91%) |
Jan 19, 2011 | 5.502 | 5.502 | 5.403 | 5.475 | 215,550 | +0.01(+0.25%) |
Jan 18, 2011 | 5.417 | 5.480 | 5.303 | 5.462 | 338,105 | +0.09(+1.60%) |
Jan 14, 2011 | 5.417 | 5.417 | 5.299 | 5.376 | 722,051 | -0.05(-0.92%) |
Jan 13, 2011 | 5.448 | 5.457 | 5.408 | 5.426 | 255,390 | -0.05(-0.91%) |
Jan 12, 2011 | 5.502 | 5.518 | 5.453 | 5.475 | 225,861 | -0.05(-0.90%) |
Jan 11, 2011 | 5.629 | 5.629 | 5.506 | 5.525 | 174,898 | -0.08(-1.36%) |
Jan 10, 2011 | 5.624 | 5.624 | 5.574 | 5.601 | 79,443 | -0.02(-0.40%) |
Jan 07, 2011 | 5.583 | 5.628 | 5.574 | 5.624 | 81,826 | +0.01(+0.16%) |
Jan 06, 2011 | 5.597 | 5.624 | 5.592 | 5.615 | 59,049 | +0.01(+0.16%) |
Jan 05, 2011 | 5.565 | 5.633 | 5.543 | 5.606 | 154,885 | +0.02(+0.32%) |
Jan 04, 2011 | 5.687 | 5.690 | 5.570 | 5.588 | 317,261 | -0.10(-1.74%) |
Jan 03, 2011 | 5.673 | 5.696 | 5.615 | 5.687 | 132,566 | +0.02(+0.40%) |
Dec 31, 2010 | 5.588 | 5.669 | 5.579 | 5.664 | 223,059 | +0.06(+1.04%) |
Dec 30, 2010 | 5.570 | 5.606 | 5.552 | 5.606 | 176,635 | +0.01(+0.16%) |
Dec 29, 2010 | 5.588 | 5.597 | 5.520 | 5.597 | 223,333 | +0.04(+0.65%) |
Dec 28, 2010 | 5.561 | 5.615 | 5.556 | 5.561 | 181,388 | -0.03(-0.56%) |
Dec 27, 2010 | 5.583 | 5.628 | 5.538 | 5.592 | 190,460 | -0.01(-0.16%) |
Dec 23, 2010 | 5.678 | 5.678 | 5.570 | 5.601 | 154,593 | -0.02(-0.40%) |
Dec 22, 2010 | 5.570 | 5.652 | 5.556 | 5.624 | 277,914 | +0.05(+0.97%) |
Dec 21, 2010 | 5.700 | 5.700 | 5.561 | 5.570 | 408,270 | -0.09(-1.67%) |
Dec 20, 2010 | 5.889 | 5.889 | 5.543 | 5.664 | 451,927 | -0.20(-3.45%) |
Dec 17, 2010 | 5.911 | 5.947 | 5.844 | 5.866 | 244,801 | -0.01(-0.23%) |
Dec 16, 2010 | 5.705 | 5.911 | 5.696 | 5.880 | 409,648 | +0.22(+3.81%) |
Dec 15, 2010 | 5.511 | 5.664 | 5.440 | 5.664 | 382,510 | +0.14(+2.60%) |
Dec 14, 2010 | 5.494 | 5.570 | 5.444 | 5.520 | 627,325 | +0.11(+2.08%) |
Dec 13, 2010 | 5.431 | 5.467 | 5.323 | 5.408 | 388,256 | -0.04(-0.66%) |
Dec 10, 2010 | 5.390 | 5.476 | 5.305 | 5.444 | 441,876 | +0.02(+0.41%) |
Dec 09, 2010 | 5.458 | 5.471 | 5.404 | 5.422 | 260,536 | -0.00(-0.07%) |
Dec 08, 2010 | 5.412 | 5.501 | 5.265 | 5.426 | 609,294 | +0.01(+0.16%) |
Dec 07, 2010 | 5.519 | 5.519 | 5.399 | 5.417 | 317,956 | -0.10(-1.86%) |
Dec 06, 2010 | 5.600 | 5.622 | 5.475 | 5.519 | 255,083 | -0.09(-1.67%) |
Dec 03, 2010 | 5.640 | 5.702 | 5.577 | 5.613 | 222,363 | -0.04(-0.63%) |
Dec 02, 2010 | 5.702 | 5.729 | 5.649 | 5.649 | 198,517 | -0.07(-1.17%) |
Dec 01, 2010 | 5.965 | 5.965 | 5.711 | 5.716 | 159,826 | -0.08(-1.39%) |
Nov 30, 2010 | 5.832 | 5.836 | 5.774 | 5.796 | 73,268 | -0.03(-0.46%) |
Nov 29, 2010 | 5.841 | 5.867 | 5.814 | 5.823 | 92,925 | +0.02(+0.31%) |
Nov 26, 2010 | 5.778 | 5.939 | 5.778 | 5.805 | 112,814 | +0.03(+0.44%) |
Nov 24, 2010 | 5.809 | 5.779 | 5.779 | 5.779 | 103,482 | +0.02(+0.41%) |
Nov 23, 2010 | 5.756 | 5.791 | 5.707 | 5.756 | 127,046 | -0.03(-0.54%) |
Nov 22, 2010 | 5.631 | 5.787 | 5.617 | 5.787 | 314,348 | +0.18(+3.26%) |
Nov 19, 2010 | 5.461 | 5.604 | 5.439 | 5.604 | 341,113 | +0.15(+2.70%) |
Nov 18, 2010 | 5.711 | 5.720 | 5.430 | 5.457 | 631,114 | -0.16(-2.86%) |
Nov 17, 2010 | 5.626 | 5.702 | 5.591 | 5.617 | 280,196 | +0.03(+0.48%) |
Nov 16, 2010 | 5.403 | 5.626 | 5.399 | 5.591 | 816,749 | +0.13(+2.31%) |
Nov 15, 2010 | 5.796 | 5.800 | 5.443 | 5.465 | 940,599 | -0.36(-6.15%) |
Nov 12, 2010 | 5.787 | 5.876 | 5.778 | 5.823 | 235,764 | +0.00(+0.00%) |
Nov 11, 2010 | 5.997 | 5.997 | 5.729 | 5.823 | 740,805 | -0.20(-3.33%) |
Nov 10, 2010 | 6.180 | 6.211 | 5.992 | 6.023 | 454,951 | -0.21(-3.36%) |
Nov 09, 2010 | 6.363 | 6.370 | 6.224 | 6.233 | 212,780 | -0.12(-1.89%) |
Nov 08, 2010 | 6.402 | 6.455 | 6.326 | 6.353 | 211,699 | -0.05(-0.76%) |
Nov 05, 2010 | 6.366 | 6.455 | 6.366 | 6.402 | 66,903 | +0.02(+0.28%) |
Nov 04, 2010 | 6.393 | 6.424 | 6.358 | 6.384 | 116,235 | +0.04(+0.70%) |
Nov 03, 2010 | 6.295 | 6.340 | 6.295 | 6.340 | 148,095 | +0.03(+0.49%) |
Nov 02, 2010 | 6.326 | 6.349 | 6.304 | 6.309 | 53,021 | -0.01(-0.14%) |
Nov 01, 2010 | 6.397 | 6.397 | 6.278 | 6.318 | 141,541 | -0.02(-0.35%) |
Oct 29, 2010 | 6.340 | 6.375 | 6.314 | 6.340 | 50,688 | -0.00(-0.07%) |
Oct 28, 2010 | 6.331 | 6.353 | 6.282 | 6.344 | 126,984 | -0.02(-0.35%) |
Oct 27, 2010 | 6.415 | 6.420 | 6.362 | 6.366 | 75,795 | +0.00(+0.01%) |
Oct 25, 2010 | 6.349 | 6.384 | 6.349 | 6.366 | 92,196 | +0.02(+0.27%) |
Oct 22, 2010 | 6.313 | 6.349 | 6.313 | 6.349 | 76,992 | +0.04(+0.56%) |
Oct 21, 2010 | 6.300 | 6.358 | 6.278 | 6.313 | 168,093 | +0.02(+0.28%) |
Oct 20, 2010 | 6.260 | 6.295 | 6.238 | 6.295 | 79,255 | +0.03(+0.42%) |
Oct 19, 2010 | 6.278 | 6.278 | 6.233 | 6.269 | 116,972 | -0.01(-0.21%) |
Oct 18, 2010 | 6.273 | 6.291 | 6.264 | 6.282 | 91,754 | +0.01(+0.14%) |
Oct 15, 2010 | 6.278 | 6.278 | 6.251 | 6.273 | 99,945 | -0.00(-0.07%) |
Oct 14, 2010 | 6.260 | 6.287 | 6.242 | 6.278 | 178,159 | +0.01(+0.14%) |
Oct 13, 2010 | 6.278 | 6.278 | 6.251 | 6.269 | 173,796 | -0.02(-0.35%) |
Oct 12, 2010 | 6.278 | 6.291 | 6.255 | 6.291 | 48,019 | +0.01(+0.14%) |
Oct 11, 2010 | 6.291 | 6.295 | 6.273 | 6.282 | 94,909 | -0.02(-0.28%) |
Oct 08, 2010 | 6.300 | 6.300 | 6.264 | 6.300 | 48,986 | +0.01(+0.14%) |
Oct 07, 2010 | 6.291 | 6.295 | 6.264 | 6.291 | 62,636 | +0.00(+0.00%) |
Oct 06, 2010 | 6.291 | 6.291 | 6.255 | 6.291 | 135,324 | +0.04(+0.72%) |
Oct 05, 2010 | 6.255 | 6.268 | 6.246 | 6.246 | 116,776 | -0.00(-0.07%) |
Oct 04, 2010 | 6.250 | 6.268 | 6.246 | 6.250 | 126,252 | +0.00(+0.07%) |
Oct 01, 2010 | 6.246 | 6.264 | 6.242 | 6.246 | 153,999 | -0.01(-0.14%) |
Sep 30, 2010 | 6.246 | 6.277 | 6.237 | 6.255 | 180,691 | +0.00(+0.07%) |
Sep 29, 2010 | 6.255 | 6.273 | 6.228 | 6.250 | 236,056 | +0.00(+0.07%) |
Sep 28, 2010 | 6.290 | 6.325 | 6.223 | 6.246 | 351,636 | -0.11(-1.67%) |
Sep 27, 2010 | 6.378 | 6.407 | 6.295 | 6.352 | 339,761 | -0.06(-0.96%) |
Sep 24, 2010 | 6.528 | 6.581 | 6.383 | 6.414 | 313,726 | -0.11(-1.76%) |
Sep 23, 2010 | 6.524 | 6.564 | 6.502 | 6.528 | 73,111 | +0.01(+0.20%) |
Sep 22, 2010 | 6.572 | 6.572 | 6.511 | 6.515 | 83,109 | -0.03(-0.40%) |
Sep 21, 2010 | 6.542 | 6.617 | 6.533 | 6.542 | 56,745 | -0.03(-0.40%) |
Sep 20, 2010 | 6.497 | 6.639 | 6.497 | 6.568 | 88,856 | +0.05(+0.81%) |
Sep 17, 2010 | 6.515 | 6.550 | 6.502 | 6.515 | 31,978 | +0.01(+0.14%) |
Sep 15, 2010 | 6.559 | 6.559 | 6.493 | 6.506 | 142,459 | -0.02(-0.34%) |
Sep 14, 2010 | 6.572 | 6.586 | 6.528 | 6.528 | 89,327 | -0.03(-0.47%) |
Sep 13, 2010 | 6.590 | 6.595 | 6.559 | 6.559 | 52,075 | +0.00(+0.00%) |
Sep 10, 2010 | 6.546 | 6.586 | 6.533 | 6.559 | 104,076 | +0.03(+0.47%) |
Sep 09, 2010 | 6.520 | 6.537 | 6.506 | 6.528 | 47,904 | +0.02(+0.28%) |
Sep 08, 2010 | 6.471 | 6.510 | 6.471 | 6.510 | 135,815 | +0.03(+0.41%) |
Sep 07, 2010 | 6.484 | 6.497 | 6.462 | 6.484 | 73,320 | +0.00(+0.07%) |
Sep 03, 2010 | 6.458 | 6.501 | 6.458 | 6.479 | 72,347 | +0.01(+0.14%) |
Sep 02, 2010 | 6.501 | 6.506 | 6.444 | 6.471 | 110,733 | -0.04(-0.54%) |
Sep 01, 2010 | 6.598 | 6.598 | 6.475 | 6.506 | 250,757 | -0.03(-0.47%) |
Aug 31, 2010 | 6.537 | 6.592 | 6.515 | 6.537 | 122,293 | +0.01(+0.13%) |
Aug 30, 2010 | 6.515 | 6.545 | 6.493 | 6.528 | 89,785 | +0.01(+0.20%) |
Aug 27, 2010 | 6.515 | 6.523 | 6.475 | 6.515 | 116,829 | +0.04(+0.54%) |
Aug 26, 2010 | 6.497 | 6.528 | 6.479 | 6.479 | 111,394 | -0.04(-0.54%) |
Aug 25, 2010 | 6.497 | 6.528 | 6.497 | 6.515 | 95,048 | -0.03(-0.40%) |
Aug 24, 2010 | 6.554 | 6.554 | 6.471 | 6.541 | 159,111 | +0.00(+0.07%) |
Aug 23, 2010 | 6.537 | 6.540 | 6.493 | 6.537 | 95,659 | +0.01(+0.20%) |
Aug 20, 2010 | 6.488 | 6.523 | 6.462 | 6.523 | 54,648 | +0.03(+0.47%) |
Aug 19, 2010 | 6.471 | 6.497 | 6.471 | 6.493 | 104,907 | +0.02(+0.34%) |
Aug 18, 2010 | 6.458 | 6.506 | 6.453 | 6.471 | 88,884 | -0.02(-0.34%) |
Aug 17, 2010 | 6.458 | 6.514 | 6.449 | 6.493 | 214,937 | +0.00(+0.00%) |
Aug 16, 2010 | 6.462 | 6.519 | 6.462 | 6.493 | 98,488 | +0.00(+0.07%) |
Aug 13, 2010 | 6.488 | 6.497 | 6.458 | 6.488 | 127,308 | -0.01(-0.14%) |
Aug 12, 2010 | 6.479 | 6.541 | 6.479 | 6.497 | 66,454 | -0.01(-0.20%) |
Aug 11, 2010 | 6.624 | 6.642 | 6.488 | 6.510 | 274,778 | -0.10(-1.53%) |
Aug 10, 2010 | 6.620 | 6.681 | 6.580 | 6.611 | 158,070 | +0.02(+0.34%) |
Aug 09, 2010 | 6.584 | 6.589 | 6.554 | 6.589 | 65,823 | +0.04(+0.60%) |
Aug 06, 2010 | 6.549 | 6.549 | 6.445 | 6.549 | 59,821 | +0.07(+1.01%) |
Aug 05, 2010 | 6.523 | 6.523 | 6.449 | 6.484 | 79,639 | -0.03(-0.40%) |
Aug 04, 2010 | 6.427 | 6.510 | 6.427 | 6.510 | 124,783 | +0.08(+1.29%) |
Aug 03, 2010 | 6.353 | 6.427 | 6.322 | 6.427 | 132,809 | +0.08(+1.31%) |
Aug 02, 2010 | 6.340 | 6.357 | 6.319 | 6.344 | 107,599 | +0.03(+0.41%) |
Jul 30, 2010 | 6.318 | 6.318 | 6.270 | 6.318 | 74,823 | +0.04(+0.70%) |
Jul 29, 2010 | 6.309 | 6.344 | 6.266 | 6.274 | 87,234 | -0.04(-0.62%) |
Jul 28, 2010 | 6.318 | 6.327 | 6.305 | 6.314 | 71,507 | +0.00(+0.07%) |
Jul 27, 2010 | 6.336 | 6.336 | 6.279 | 6.309 | 89,732 | -0.03(-0.41%) |
Jul 26, 2010 | 6.309 | 6.340 | 6.292 | 6.336 | 152,585 | -0.03(-0.41%) |
Jul 23, 2010 | 6.340 | 6.366 | 6.279 | 6.362 | 67,270 | +0.04(+0.62%) |
Jul 22, 2010 | 6.318 | 6.362 | 6.272 | 6.322 | 169,302 | +0.04(+0.63%) |
Jul 21, 2010 | 6.226 | 6.322 | 6.226 | 6.283 | 141,417 | +0.04(+0.63%) |
Jul 20, 2010 | 6.152 | 6.288 | 6.148 | 6.244 | 256,584 | +0.10(+1.63%) |
Jul 19, 2010 | 6.148 | 6.170 | 6.122 | 6.144 | 77,115 | +0.03(+0.50%) |
Jul 16, 2010 | 6.113 | 6.144 | 6.100 | 6.113 | 80,766 | -0.00(-0.07%) |
Jul 15, 2010 | 6.144 | 6.170 | 6.113 | 6.117 | 103,613 | -0.03(-0.43%) |
Jul 14, 2010 | 6.213 | 6.213 | 6.144 | 6.144 | 58,274 | -0.06(-0.91%) |
Jul 13, 2010 | 6.196 | 6.283 | 6.196 | 6.200 | 149,134 | -0.02(-0.28%) |
Jul 12, 2010 | 6.187 | 6.218 | 6.187 | 6.218 | 44,411 | +0.01(+0.14%) |
Jul 09, 2010 | 6.209 | 6.213 | 6.148 | 6.209 | 44,846 | +0.04(+0.64%) |
Jul 08, 2010 | 6.161 | 6.187 | 6.139 | 6.170 | 48,997 | +0.02(+0.36%) |
Jul 07, 2010 | 6.104 | 6.147 | 6.069 | 6.147 | 75,320 | +0.03(+0.57%) |
Jul 06, 2010 | 6.065 | 6.113 | 6.061 | 6.113 | 128,244 | +0.06(+0.93%) |
Jul 02, 2010 | 6.056 | 6.078 | 6.048 | 6.056 | 97,093 | -0.02(-0.36%) |
Jul 01, 2010 | 6.100 | 6.104 | 6.048 | 6.078 | 106,078 | +0.00(+0.07%) |
Jun 30, 2010 | 6.074 | 6.117 | 6.069 | 6.074 | 94,244 | +0.00(+0.07%) |
Jun 29, 2010 | 6.147 | 6.147 | 6.069 | 6.069 | 120,639 | -0.02(-0.36%) |
Jun 25, 2010 | 6.091 | 6.104 | 6.056 | 6.091 | 119,821 | +0.02(+0.36%) |
Jun 24, 2010 | 6.078 | 6.117 | 6.056 | 6.069 | 92,165 | -0.00(-0.07%) |
Jun 23, 2010 | 6.056 | 6.074 | 6.051 | 6.074 | 96,722 | +0.01(+0.14%) |
Jun 22, 2010 | 6.056 | 6.074 | 6.039 | 6.065 | 53,530 | -0.01(-0.14%) |
Jun 21, 2010 | 6.108 | 6.113 | 6.061 | 6.074 | 80,262 | -0.01(-0.21%) |
Jun 18, 2010 | 6.087 | 6.113 | 6.056 | 6.087 | 71,203 | +0.01(+0.21%) |
Jun 17, 2010 | 6.035 | 6.095 | 6.000 | 6.074 | 102,796 | +0.06(+1.01%) |
Jun 16, 2010 | 6.065 | 6.095 | 6.004 | 6.013 | 128,405 | -0.09(-1.49%) |
Jun 15, 2010 | 6.082 | 6.104 | 6.073 | 6.104 | 65,518 | +0.02(+0.36%) |
Jun 14, 2010 | 6.078 | 6.139 | 6.052 | 6.082 | 50,457 | -0.00(-0.07%) |
Jun 11, 2010 | 5.996 | 6.095 | 5.996 | 6.087 | 66,918 | +0.02(+0.29%) |
Jun 10, 2010 | 6.108 | 6.130 | 6.039 | 6.069 | 147,348 | -0.04(-0.71%) |
Jun 09, 2010 | 6.095 | 6.113 | 6.056 | 6.113 | 107,735 | +0.04(+0.58%) |
Jun 08, 2010 | 6.051 | 6.112 | 6.026 | 6.077 | 107,067 | +0.06(+0.94%) |
Jun 07, 2010 | 6.039 | 6.082 | 6.013 | 6.021 | 72,810 | -0.00(-0.01%) |
Jun 04, 2010 | 6.021 | 6.043 | 6.003 | 6.021 | 64,730 | -0.02(-0.29%) |
Jun 03, 2010 | 6.021 | 6.056 | 6.017 | 6.039 | 130,715 | +0.02(+0.36%) |
Jun 02, 2010 | 5.991 | 6.025 | 5.961 | 6.017 | 74,416 | +0.06(+0.94%) |
Jun 01, 2010 | 5.995 | 5.995 | 5.957 | 5.961 | 43,651 | -0.01(-0.14%) |
May 28, 2010 | 5.970 | 6.005 | 5.952 | 5.970 | 60,075 | -0.02(-0.36%) |
May 27, 2010 | 5.961 | 5.991 | 5.957 | 5.991 | 36,290 | +0.04(+0.72%) |
May 26, 2010 | 5.922 | 6.013 | 5.922 | 5.948 | 92,331 | +0.03(+0.59%) |
May 25, 2010 | 5.883 | 5.913 | 5.849 | 5.913 | 43,301 | +0.01(+0.22%) |
May 24, 2010 | 5.844 | 5.905 | 5.844 | 5.901 | 35,061 | +0.06(+0.96%) |
May 21, 2010 | 5.827 | 5.909 | 5.810 | 5.844 | 81,851 | +0.03(+0.59%) |
May 20, 2010 | 5.819 | 5.836 | 5.788 | 5.810 | 149,489 | -0.02(-0.37%) |
May 19, 2010 | 5.844 | 5.875 | 5.827 | 5.832 | 102,664 | -0.05(-0.89%) |
May 18, 2010 | 5.875 | 5.913 | 5.866 | 5.884 | 63,408 | +0.01(+0.23%) |
May 17, 2010 | 5.879 | 5.905 | 5.827 | 5.870 | 106,629 | +0.00(+0.07%) |
May 14, 2010 | 5.866 | 5.931 | 5.849 | 5.866 | 92,078 | -0.06(-1.09%) |
May 13, 2010 | 5.970 | 5.994 | 5.931 | 5.931 | 56,384 | -0.05(-0.79%) |
May 12, 2010 | 5.987 | 5.987 | 5.926 | 5.978 | 112,007 | +0.06(+1.02%) |
May 11, 2010 | 5.892 | 5.922 | 5.892 | 5.918 | 76,408 | +0.04(+0.67%) |
May 10, 2010 | 5.870 | 5.878 | 5.840 | 5.878 | 129,584 | +0.09(+1.56%) |
May 07, 2010 | 5.746 | 5.810 | 5.510 | 5.788 | 305,419 | +0.09(+1.58%) |
May 06, 2010 | 5.900 | 5.900 | 5.510 | 5.698 | 211,949 | -0.19(-3.28%) |
May 05, 2010 | 5.937 | 5.956 | 5.874 | 5.891 | 155,882 | -0.06(-1.01%) |
May 04, 2010 | 5.943 | 6.071 | 5.921 | 5.951 | 166,741 | +0.01(+0.14%) |