Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 5.777 | 5.812 | 5.772 | 5.777 | 81,305 | -0.03(-0.43%) |
May 23, 2011 | 5.772 | 5.807 | 5.770 | 5.802 | 139,619 | +0.03(+0.43%) |
May 20, 2011 | 5.742 | 5.787 | 5.742 | 5.777 | 142,727 | +0.03(+0.44%) |
May 19, 2011 | 5.772 | 5.777 | 5.742 | 5.752 | 140,035 | -0.01(-0.09%) |
May 18, 2011 | 5.757 | 5.777 | 5.757 | 5.757 | 105,406 | -0.01(-0.17%) |
May 17, 2011 | 5.722 | 5.772 | 5.717 | 5.767 | 153,958 | +0.05(+0.79%) |
May 16, 2011 | 5.757 | 5.767 | 5.707 | 5.722 | 279,472 | -0.04(-0.70%) |
May 13, 2011 | 5.752 | 5.777 | 5.747 | 5.762 | 88,575 | +0.01(+0.18%) |
May 12, 2011 | 5.742 | 5.767 | 5.742 | 5.752 | 59,779 | +0.00(+0.02%) |
May 11, 2011 | 5.726 | 5.751 | 5.721 | 5.751 | 137,560 | +0.01(+0.26%) |
May 10, 2011 | 5.741 | 5.741 | 5.721 | 5.736 | 129,455 | +0.01(+0.26%) |
May 09, 2011 | 5.731 | 5.746 | 5.721 | 5.721 | 114,684 | -0.01(-0.17%) |
May 06, 2011 | 5.696 | 5.731 | 5.696 | 5.731 | 183,857 | +0.05(+0.88%) |
May 05, 2011 | 5.656 | 5.701 | 5.656 | 5.681 | 136,062 | +0.02(+0.35%) |
May 04, 2011 | 5.641 | 5.676 | 5.636 | 5.661 | 186,072 | +0.02(+0.35%) |
May 03, 2011 | 5.636 | 5.656 | 5.631 | 5.641 | 151,552 | -0.01(-0.09%) |
May 02, 2011 | 5.656 | 5.656 | 5.646 | 5.646 | 89,265 | +0.01(+0.18%) |
Apr 29, 2011 | 5.626 | 5.646 | 5.616 | 5.636 | 166,565 | +0.00(+0.00%) |
Apr 28, 2011 | 5.636 | 5.646 | 5.631 | 5.636 | 113,760 | -0.01(-0.18%) |
Apr 27, 2011 | 5.626 | 5.646 | 5.611 | 5.646 | 101,434 | +0.02(+0.44%) |
Apr 26, 2011 | 5.601 | 5.631 | 5.596 | 5.621 | 141,002 | +0.02(+0.36%) |
Apr 25, 2011 | 5.611 | 5.626 | 5.586 | 5.601 | 200,709 | -0.03(-0.53%) |
Apr 21, 2011 | 5.611 | 5.651 | 5.606 | 5.631 | 242,623 | +0.01(+0.18%) |
Apr 20, 2011 | 5.611 | 5.636 | 5.606 | 5.621 | 291,660 | -0.01(-0.18%) |
Apr 19, 2011 | 5.621 | 5.646 | 5.611 | 5.631 | 161,862 | +0.01(+0.18%) |
Apr 18, 2011 | 5.631 | 5.646 | 5.616 | 5.621 | 91,745 | -0.05(-0.88%) |
Apr 15, 2011 | 5.621 | 5.671 | 5.611 | 5.671 | 144,577 | +0.03(+0.62%) |
Apr 14, 2011 | 5.636 | 5.664 | 5.626 | 5.636 | 119,688 | -0.03(-0.53%) |
Apr 13, 2011 | 5.701 | 5.701 | 5.631 | 5.666 | 179,884 | -0.03(-0.59%) |
Apr 12, 2011 | 5.680 | 5.699 | 5.660 | 5.699 | 190,022 | +0.02(+0.44%) |
Apr 11, 2011 | 5.680 | 5.689 | 5.670 | 5.675 | 139,014 | -0.01(-0.26%) |
Apr 08, 2011 | 5.694 | 5.704 | 5.675 | 5.689 | 77,579 | -0.01(-0.26%) |
Apr 07, 2011 | 5.665 | 5.704 | 5.665 | 5.704 | 184,204 | +0.03(+0.53%) |
Apr 06, 2011 | 5.665 | 5.685 | 5.660 | 5.675 | 72,950 | +0.02(+0.35%) |
Apr 05, 2011 | 5.635 | 5.670 | 5.635 | 5.655 | 96,315 | +0.01(+0.18%) |
Apr 04, 2011 | 5.635 | 5.660 | 5.625 | 5.645 | 186,450 | -0.02(-0.35%) |
Apr 01, 2011 | 5.645 | 5.685 | 5.610 | 5.665 | 187,506 | +0.05(+0.97%) |
Mar 31, 2011 | 5.620 | 5.635 | 5.595 | 5.610 | 106,548 | -0.02(-0.35%) |
Mar 30, 2011 | 5.655 | 5.655 | 5.610 | 5.630 | 119,579 | +0.00(+0.00%) |
Mar 29, 2011 | 5.635 | 5.645 | 5.610 | 5.630 | 173,186 | -0.02(-0.35%) |
Mar 28, 2011 | 5.610 | 5.650 | 5.605 | 5.650 | 112,827 | +0.02(+0.44%) |
Mar 25, 2011 | 5.620 | 5.635 | 5.570 | 5.625 | 212,000 | +0.00(+0.09%) |
Mar 24, 2011 | 5.645 | 5.655 | 5.610 | 5.620 | 181,596 | -0.01(-0.18%) |
Mar 23, 2011 | 5.590 | 5.645 | 5.590 | 5.630 | 83,499 | +0.03(+0.53%) |
Mar 22, 2011 | 5.580 | 5.612 | 5.575 | 5.600 | 122,910 | -0.00(-0.09%) |
Mar 21, 2011 | 5.615 | 5.625 | 5.575 | 5.605 | 291,523 | +0.01(+0.18%) |
Mar 18, 2011 | 5.555 | 5.610 | 5.555 | 5.595 | 183,759 | +0.02(+0.36%) |
Mar 17, 2011 | 5.555 | 5.595 | 5.530 | 5.575 | 157,198 | +0.00(+0.00%) |
Mar 16, 2011 | 5.570 | 5.635 | 5.560 | 5.575 | 178,585 | -0.02(-0.44%) |
Mar 15, 2011 | 5.565 | 5.605 | 5.558 | 5.600 | 214,540 | -0.01(-0.18%) |
Mar 14, 2011 | 5.590 | 5.620 | 5.575 | 5.610 | 114,260 | +0.00(+0.00%) |
Mar 11, 2011 | 5.615 | 5.630 | 5.590 | 5.610 | 150,958 | -0.01(-0.15%) |
Mar 10, 2011 | 5.584 | 5.629 | 5.569 | 5.619 | 141,095 | +0.00(+0.00%) |
Mar 09, 2011 | 5.599 | 5.638 | 5.589 | 5.619 | 203,352 | -0.00(-0.09%) |
Mar 08, 2011 | 5.569 | 5.629 | 5.569 | 5.624 | 126,230 | +0.02(+0.44%) |
Mar 07, 2011 | 5.604 | 5.609 | 5.564 | 5.599 | 283,861 | -0.01(-0.18%) |
Mar 04, 2011 | 5.589 | 5.619 | 5.574 | 5.609 | 208,340 | +0.00(+0.09%) |
Mar 03, 2011 | 5.609 | 5.634 | 5.589 | 5.604 | 216,780 | +0.00(+0.00%) |
Mar 02, 2011 | 5.638 | 5.652 | 5.594 | 5.604 | 333,322 | -0.06(-1.05%) |
Mar 01, 2011 | 5.643 | 5.668 | 5.629 | 5.663 | 62,851 | +0.02(+0.44%) |
Feb 28, 2011 | 5.599 | 5.653 | 5.594 | 5.638 | 81,152 | +0.01(+0.26%) |
Feb 25, 2011 | 5.634 | 5.634 | 5.569 | 5.624 | 150,317 | -0.01(-0.20%) |
Feb 24, 2011 | 5.629 | 5.678 | 5.599 | 5.635 | 92,430 | +0.01(+0.11%) |
Feb 23, 2011 | 5.540 | 5.653 | 5.540 | 5.629 | 122,772 | +0.07(+1.24%) |
Feb 22, 2011 | 5.648 | 5.658 | 5.540 | 5.559 | 231,913 | -0.10(-1.83%) |
Feb 18, 2011 | 5.698 | 5.718 | 5.663 | 5.663 | 103,278 | -0.06(-1.04%) |
Feb 17, 2011 | 5.693 | 5.752 | 5.673 | 5.722 | 94,856 | -0.01(-0.17%) |
Feb 16, 2011 | 5.643 | 5.732 | 5.643 | 5.732 | 123,053 | +0.07(+1.22%) |
Feb 15, 2011 | 5.668 | 5.703 | 5.648 | 5.663 | 76,799 | -0.04(-0.69%) |
Feb 14, 2011 | 5.688 | 5.713 | 5.663 | 5.703 | 132,080 | -0.01(-0.17%) |
Feb 11, 2011 | 5.673 | 5.752 | 5.673 | 5.713 | 155,724 | +0.05(+0.89%) |
Feb 10, 2011 | 5.632 | 5.672 | 5.628 | 5.662 | 153,660 | +0.02(+0.31%) |
Feb 09, 2011 | 5.632 | 5.647 | 5.603 | 5.645 | 113,120 | +0.01(+0.21%) |
Feb 08, 2011 | 5.613 | 5.652 | 5.603 | 5.632 | 121,925 | +0.00(+0.09%) |
Feb 07, 2011 | 5.613 | 5.686 | 5.613 | 5.628 | 151,080 | -0.02(-0.35%) |
Feb 04, 2011 | 5.662 | 5.691 | 5.632 | 5.647 | 109,943 | -0.05(-0.86%) |
Feb 03, 2011 | 5.637 | 5.701 | 5.637 | 5.696 | 144,217 | +0.05(+0.87%) |
Feb 02, 2011 | 5.637 | 5.677 | 5.637 | 5.647 | 67,141 | -0.01(-0.26%) |
Feb 01, 2011 | 5.642 | 5.691 | 5.613 | 5.662 | 147,802 | -0.00(-0.01%) |
Jan 31, 2011 | 5.657 | 5.706 | 5.652 | 5.662 | 197,120 | +0.00(+0.01%) |
Jan 28, 2011 | 5.701 | 5.701 | 5.632 | 5.662 | 178,556 | -0.03(-0.60%) |
Jan 27, 2011 | 5.652 | 5.711 | 5.623 | 5.696 | 203,608 | +0.03(+0.61%) |
Jan 26, 2011 | 5.613 | 5.662 | 5.608 | 5.662 | 352,788 | +0.03(+0.61%) |
Jan 25, 2011 | 5.628 | 5.682 | 5.593 | 5.628 | 246,090 | -0.02(-0.43%) |
Jan 24, 2011 | 5.613 | 5.696 | 5.578 | 5.652 | 249,919 | +0.03(+0.61%) |
Jan 21, 2011 | 5.573 | 5.632 | 5.573 | 5.618 | 210,408 | +0.06(+1.15%) |
Jan 20, 2011 | 5.446 | 5.564 | 5.426 | 5.554 | 183,956 | +0.09(+1.71%) |
Jan 19, 2011 | 5.544 | 5.544 | 5.416 | 5.460 | 195,114 | -0.05(-0.98%) |
Jan 18, 2011 | 5.426 | 5.564 | 5.367 | 5.514 | 269,710 | +0.09(+1.63%) |
Jan 14, 2011 | 5.446 | 5.470 | 5.357 | 5.426 | 501,279 | -0.05(-0.90%) |
Jan 13, 2011 | 5.534 | 5.534 | 5.446 | 5.475 | 295,070 | -0.08(-1.50%) |
Jan 12, 2011 | 5.569 | 5.618 | 5.519 | 5.559 | 271,108 | -0.06(-1.11%) |
Jan 11, 2011 | 5.582 | 5.621 | 5.568 | 5.621 | 106,215 | +0.01(+0.26%) |
Jan 10, 2011 | 5.670 | 5.675 | 5.607 | 5.607 | 63,177 | -0.08(-1.38%) |
Jan 07, 2011 | 5.685 | 5.709 | 5.675 | 5.685 | 61,857 | -0.03(-0.51%) |
Jan 06, 2011 | 5.739 | 5.744 | 5.690 | 5.714 | 77,342 | -0.01(-0.16%) |
Jan 05, 2011 | 5.753 | 5.753 | 5.709 | 5.723 | 163,546 | -0.03(-0.44%) |
Jan 04, 2011 | 5.695 | 5.773 | 5.695 | 5.748 | 131,916 | +0.04(+0.77%) |
Jan 03, 2011 | 5.690 | 5.724 | 5.651 | 5.704 | 63,312 | +0.01(+0.26%) |
Dec 31, 2010 | 5.572 | 5.729 | 5.572 | 5.690 | 182,400 | +0.09(+1.66%) |
Dec 30, 2010 | 5.548 | 5.602 | 5.538 | 5.597 | 307,518 | +0.05(+0.97%) |
Dec 29, 2010 | 5.543 | 5.572 | 5.533 | 5.543 | 318,508 | -0.01(-0.26%) |
Dec 28, 2010 | 5.568 | 5.587 | 5.533 | 5.558 | 272,710 | -0.02(-0.44%) |
Dec 27, 2010 | 5.587 | 5.651 | 5.568 | 5.582 | 148,452 | +0.00(+0.00%) |
Dec 23, 2010 | 5.587 | 5.665 | 5.577 | 5.582 | 154,260 | -0.02(-0.35%) |
Dec 22, 2010 | 5.548 | 5.636 | 5.538 | 5.602 | 212,988 | +0.07(+1.24%) |
Dec 21, 2010 | 5.538 | 5.631 | 5.533 | 5.533 | 165,544 | -0.07(-1.31%) |
Dec 20, 2010 | 5.797 | 5.797 | 5.548 | 5.607 | 290,467 | -0.19(-3.21%) |
Dec 17, 2010 | 5.680 | 5.797 | 5.680 | 5.792 | 256,902 | +0.12(+2.07%) |
Dec 16, 2010 | 5.529 | 5.783 | 5.529 | 5.675 | 310,037 | +0.10(+1.84%) |
Dec 15, 2010 | 5.465 | 5.602 | 5.445 | 5.572 | 207,227 | +0.09(+1.70%) |
Dec 14, 2010 | 5.485 | 5.499 | 5.431 | 5.480 | 307,465 | -0.04(-0.80%) |
Dec 13, 2010 | 5.568 | 5.597 | 5.445 | 5.524 | 326,928 | -0.05(-0.84%) |
Dec 10, 2010 | 5.541 | 5.599 | 5.522 | 5.570 | 196,491 | -0.04(-0.69%) |
Dec 09, 2010 | 5.628 | 5.653 | 5.570 | 5.609 | 147,668 | -0.06(-1.03%) |
Dec 08, 2010 | 5.653 | 5.667 | 5.585 | 5.667 | 182,633 | -0.02(-0.43%) |
Dec 07, 2010 | 5.735 | 5.750 | 5.653 | 5.692 | 185,612 | -0.10(-1.68%) |
Dec 06, 2010 | 5.842 | 5.847 | 5.755 | 5.789 | 143,858 | -0.04(-0.75%) |
Dec 03, 2010 | 5.939 | 5.959 | 5.828 | 5.832 | 96,318 | -0.05(-0.91%) |
Dec 02, 2010 | 5.905 | 5.973 | 5.886 | 5.886 | 86,772 | -0.02(-0.33%) |
Dec 01, 2010 | 5.954 | 5.993 | 5.905 | 5.905 | 210,059 | -0.05(-0.90%) |
Nov 30, 2010 | 5.930 | 5.973 | 5.930 | 5.959 | 78,811 | +0.00(+0.08%) |
Nov 29, 2010 | 5.978 | 5.978 | 5.944 | 5.954 | 107,600 | -0.03(-0.57%) |
Nov 26, 2010 | 5.934 | 5.998 | 5.934 | 5.988 | 38,333 | +0.06(+1.07%) |
Nov 24, 2010 | 5.949 | 5.925 | 5.925 | 5.925 | 224,838 | -0.07(-1.13%) |
Nov 23, 2010 | 6.002 | 6.012 | 5.954 | 5.993 | 118,814 | -0.00(-0.08%) |
Nov 22, 2010 | 5.930 | 6.002 | 5.930 | 5.998 | 48,990 | +0.07(+1.15%) |
Nov 19, 2010 | 5.784 | 5.930 | 5.784 | 5.930 | 106,863 | +0.10(+1.67%) |
Nov 18, 2010 | 5.944 | 5.944 | 5.803 | 5.832 | 213,778 | -0.11(-1.88%) |
Nov 17, 2010 | 5.818 | 5.954 | 5.808 | 5.944 | 83,891 | +0.09(+1.58%) |
Nov 16, 2010 | 5.808 | 5.862 | 5.604 | 5.852 | 318,428 | +0.02(+0.33%) |
Nov 15, 2010 | 5.959 | 6.007 | 5.820 | 5.832 | 69,413 | -0.13(-2.17%) |
Nov 12, 2010 | 5.837 | 5.978 | 5.823 | 5.962 | 144,037 | +0.10(+1.63%) |
Nov 11, 2010 | 6.051 | 6.051 | 5.808 | 5.866 | 335,124 | -0.22(-3.67%) |
Nov 10, 2010 | 6.240 | 6.240 | 6.066 | 6.090 | 127,049 | -0.14(-2.32%) |
Nov 09, 2010 | 6.258 | 6.292 | 6.234 | 6.234 | 80,343 | -0.05(-0.77%) |
Nov 08, 2010 | 6.283 | 6.297 | 6.263 | 6.283 | 53,286 | +0.00(+0.00%) |
Nov 05, 2010 | 6.312 | 6.312 | 6.278 | 6.283 | 48,318 | +0.00(+0.08%) |
Nov 04, 2010 | 6.263 | 6.307 | 6.263 | 6.278 | 33,554 | +0.01(+0.20%) |
Nov 03, 2010 | 6.258 | 6.270 | 6.254 | 6.265 | 38,340 | -0.01(-0.20%) |
Nov 02, 2010 | 6.258 | 6.278 | 6.225 | 6.278 | 82,824 | +0.02(+0.31%) |
Nov 01, 2010 | 6.283 | 6.291 | 6.258 | 6.258 | 33,241 | -0.02(-0.31%) |
Oct 29, 2010 | 6.239 | 6.278 | 6.239 | 6.278 | 81,984 | +0.05(+0.78%) |
Oct 28, 2010 | 6.254 | 6.254 | 6.229 | 6.229 | 30,133 | -0.01(-0.15%) |
Oct 27, 2010 | 6.249 | 6.278 | 6.239 | 6.239 | 93,073 | +0.00(+0.00%) |
Oct 25, 2010 | 6.258 | 6.258 | 6.210 | 6.239 | 108,753 | +0.00(+0.08%) |
Oct 22, 2010 | 6.239 | 6.263 | 6.234 | 6.234 | 43,966 | -0.01(-0.23%) |
Oct 21, 2010 | 6.225 | 6.258 | 6.225 | 6.249 | 17,267 | +0.01(+0.15%) |
Oct 20, 2010 | 6.234 | 6.258 | 6.229 | 6.239 | 79,821 | -0.00(-0.08%) |
Oct 19, 2010 | 6.186 | 6.244 | 6.186 | 6.244 | 34,156 | +0.03(+0.47%) |
Oct 18, 2010 | 6.244 | 6.263 | 6.191 | 6.215 | 98,124 | -0.02(-0.31%) |
Oct 15, 2010 | 6.273 | 6.273 | 6.234 | 6.234 | 59,088 | -0.02(-0.39%) |
Oct 14, 2010 | 6.283 | 6.297 | 6.254 | 6.258 | 56,477 | -0.03(-0.54%) |
Oct 13, 2010 | 6.326 | 6.326 | 6.292 | 6.292 | 52,202 | -0.04(-0.67%) |
Oct 12, 2010 | 6.315 | 6.335 | 6.282 | 6.335 | 20,252 | +0.03(+0.53%) |
Oct 11, 2010 | 6.277 | 6.301 | 6.272 | 6.301 | 37,708 | +0.02(+0.31%) |
Oct 08, 2010 | 6.282 | 6.315 | 6.282 | 6.282 | 35,290 | +0.00(+0.03%) |
Oct 07, 2010 | 6.291 | 6.306 | 6.258 | 6.280 | 43,034 | -0.03(-0.48%) |
Oct 06, 2010 | 6.344 | 6.344 | 6.283 | 6.310 | 124,871 | +0.03(+0.46%) |
Oct 05, 2010 | 6.310 | 6.325 | 6.272 | 6.282 | 70,553 | -0.04(-0.61%) |
Oct 04, 2010 | 6.335 | 6.335 | 6.296 | 6.320 | 56,060 | -0.01(-0.23%) |
Oct 01, 2010 | 6.335 | 6.354 | 6.272 | 6.335 | 118,037 | +0.06(+1.00%) |
Sep 30, 2010 | 6.272 | 6.310 | 6.262 | 6.272 | 89,468 | -0.02(-0.31%) |
Sep 29, 2010 | 6.301 | 6.301 | 6.282 | 6.291 | 36,032 | +0.01(+0.23%) |
Sep 28, 2010 | 6.258 | 6.306 | 6.258 | 6.277 | 56,590 | +0.01(+0.23%) |
Sep 27, 2010 | 6.296 | 6.296 | 6.253 | 6.262 | 31,791 | -0.00(-0.08%) |
Sep 24, 2010 | 6.238 | 6.296 | 6.238 | 6.267 | 23,416 | +0.02(+0.39%) |
Sep 23, 2010 | 6.238 | 6.253 | 6.229 | 6.243 | 43,818 | +0.01(+0.23%) |
Sep 22, 2010 | 6.243 | 6.296 | 6.219 | 6.229 | 111,064 | +0.00(+0.00%) |
Sep 21, 2010 | 6.238 | 6.272 | 6.221 | 6.229 | 67,513 | +0.01(+0.15%) |
Sep 20, 2010 | 6.258 | 6.258 | 6.209 | 6.219 | 41,377 | -0.02(-0.39%) |
Sep 17, 2010 | 6.243 | 6.243 | 6.214 | 6.243 | 56,224 | +0.00(+0.00%) |
Sep 15, 2010 | 6.277 | 6.281 | 6.238 | 6.243 | 93,689 | -0.05(-0.76%) |
Sep 14, 2010 | 6.248 | 6.296 | 6.243 | 6.291 | 52,012 | +0.03(+0.54%) |
Sep 13, 2010 | 6.267 | 6.277 | 6.234 | 6.258 | 66,441 | +0.02(+0.33%) |
Sep 10, 2010 | 6.228 | 6.252 | 6.228 | 6.237 | 55,601 | +0.00(+0.00%) |
Sep 09, 2010 | 6.218 | 6.256 | 6.208 | 6.237 | 93,980 | +0.01(+0.23%) |
Sep 08, 2010 | 6.228 | 6.252 | 6.204 | 6.223 | 63,032 | -0.01(-0.15%) |
Sep 07, 2010 | 6.228 | 6.256 | 6.228 | 6.232 | 38,431 | +0.00(+0.00%) |
Sep 03, 2010 | 6.285 | 6.309 | 6.228 | 6.232 | 53,708 | -0.03(-0.53%) |
Sep 02, 2010 | 6.285 | 6.309 | 6.266 | 6.266 | 20,508 | -0.04(-0.61%) |
Sep 01, 2010 | 6.319 | 6.332 | 6.304 | 6.304 | 28,244 | -0.01(-0.23%) |
Aug 31, 2010 | 6.295 | 6.319 | 6.290 | 6.318 | 24,139 | +0.02(+0.38%) |
Aug 30, 2010 | 6.271 | 6.309 | 6.256 | 6.295 | 112,690 | +0.04(+0.61%) |
Aug 27, 2010 | 6.256 | 6.266 | 6.208 | 6.256 | 39,285 | +0.01(+0.23%) |
Aug 26, 2010 | 6.204 | 6.242 | 6.194 | 6.242 | 30,638 | +0.05(+0.77%) |
Aug 25, 2010 | 6.235 | 6.261 | 6.194 | 6.194 | 63,481 | -0.06(-0.92%) |
Aug 24, 2010 | 6.247 | 6.252 | 6.232 | 6.252 | 22,299 | -0.00(-0.08%) |
Aug 23, 2010 | 6.261 | 6.271 | 6.223 | 6.256 | 42,352 | +0.01(+0.23%) |
Aug 20, 2010 | 6.213 | 6.242 | 6.203 | 6.242 | 36,030 | +0.03(+0.46%) |
Aug 19, 2010 | 6.199 | 6.213 | 6.170 | 6.213 | 71,294 | -0.00(-0.03%) |
Aug 18, 2010 | 6.204 | 6.223 | 6.180 | 6.215 | 40,697 | +0.01(+0.11%) |
Aug 17, 2010 | 6.199 | 6.223 | 6.189 | 6.208 | 63,420 | +0.02(+0.31%) |
Aug 16, 2010 | 6.199 | 6.213 | 6.184 | 6.189 | 52,290 | -0.01(-0.15%) |
Aug 13, 2010 | 6.199 | 6.213 | 6.165 | 6.199 | 54,318 | +0.04(+0.70%) |
Aug 12, 2010 | 6.156 | 6.170 | 6.151 | 6.156 | 36,327 | +0.01(+0.10%) |
Aug 11, 2010 | 6.131 | 6.193 | 6.126 | 6.150 | 50,619 | +0.02(+0.39%) |
Aug 10, 2010 | 6.140 | 6.161 | 6.121 | 6.126 | 65,501 | -0.03(-0.46%) |
Aug 09, 2010 | 6.169 | 6.193 | 6.145 | 6.155 | 58,038 | -0.03(-0.46%) |
Aug 06, 2010 | 6.183 | 6.204 | 6.164 | 6.183 | 39,646 | +0.02(+0.36%) |
Aug 05, 2010 | 6.178 | 6.178 | 6.159 | 6.161 | 45,973 | +0.00(+0.00%) |
Aug 04, 2010 | 6.155 | 6.207 | 6.155 | 6.161 | 46,859 | -0.01(-0.20%) |
Aug 03, 2010 | 6.121 | 6.174 | 6.083 | 6.174 | 77,867 | +0.06(+1.01%) |
Aug 02, 2010 | 6.107 | 6.133 | 6.105 | 6.112 | 56,518 | +0.02(+0.31%) |
Jul 30, 2010 | 6.093 | 6.105 | 6.074 | 6.093 | 38,086 | -0.03(-0.47%) |
Jul 29, 2010 | 6.136 | 6.145 | 6.097 | 6.121 | 36,029 | -0.01(-0.23%) |
Jul 28, 2010 | 6.097 | 6.136 | 6.088 | 6.136 | 82,620 | +0.06(+0.94%) |
Jul 27, 2010 | 6.064 | 6.078 | 6.045 | 6.078 | 73,165 | +0.00(+0.08%) |
Jul 26, 2010 | 6.097 | 6.112 | 6.074 | 6.074 | 35,691 | -0.03(-0.55%) |
Jul 23, 2010 | 6.093 | 6.107 | 6.093 | 6.107 | 30,139 | +0.03(+0.50%) |
Jul 22, 2010 | 6.045 | 6.088 | 6.045 | 6.077 | 89,040 | +0.03(+0.44%) |
Jul 21, 2010 | 6.026 | 6.055 | 6.002 | 6.050 | 152,866 | +0.02(+0.40%) |
Jul 20, 2010 | 6.002 | 6.040 | 5.988 | 6.026 | 104,081 | +0.01(+0.24%) |
Jul 19, 2010 | 6.002 | 6.016 | 6.001 | 6.012 | 69,640 | +0.03(+0.48%) |
Jul 16, 2010 | 5.983 | 6.002 | 5.983 | 5.983 | 25,377 | -0.00(-0.08%) |
Jul 15, 2010 | 6.002 | 6.012 | 5.969 | 5.988 | 61,189 | -0.01(-0.21%) |
Jul 14, 2010 | 5.964 | 6.002 | 5.964 | 6.000 | 54,597 | +0.04(+0.61%) |
Jul 13, 2010 | 6.016 | 6.021 | 5.954 | 5.964 | 103,865 | -0.04(-0.69%) |
Jul 12, 2010 | 5.982 | 6.010 | 5.982 | 6.006 | 72,650 | +0.01(+0.16%) |
Jul 09, 2010 | 5.996 | 6.000 | 5.968 | 5.996 | 85,671 | +0.02(+0.40%) |
Jul 08, 2010 | 5.963 | 5.991 | 5.963 | 5.973 | 42,064 | -0.00(-0.08%) |
Jul 07, 2010 | 5.977 | 5.991 | 5.963 | 5.977 | 65,342 | +0.01(+0.24%) |
Jul 06, 2010 | 5.996 | 6.001 | 5.963 | 5.963 | 71,296 | -0.03(-0.53%) |
Jul 02, 2010 | 5.995 | 5.996 | 5.977 | 5.995 | 42,343 | +0.01(+0.21%) |
Jul 01, 2010 | 5.973 | 5.982 | 5.954 | 5.982 | 72,308 | +0.02(+0.40%) |
Jun 30, 2010 | 5.949 | 5.977 | 5.949 | 5.958 | 25,628 | -0.01(-0.24%) |
Jun 29, 2010 | 5.944 | 5.982 | 5.935 | 5.973 | 70,123 | +0.06(+0.96%) |
Jun 25, 2010 | 5.916 | 5.935 | 5.897 | 5.916 | 31,107 | +0.01(+0.16%) |
Jun 24, 2010 | 5.906 | 5.920 | 5.897 | 5.906 | 36,737 | -0.01(-0.16%) |
Jun 23, 2010 | 5.916 | 5.919 | 5.892 | 5.916 | 29,881 | +0.00(+0.00%) |
Jun 22, 2010 | 5.897 | 5.916 | 5.890 | 5.916 | 80,009 | +0.00(+0.08%) |
Jun 21, 2010 | 5.892 | 5.911 | 5.892 | 5.911 | 109,635 | +0.01(+0.24%) |
Jun 18, 2010 | 5.897 | 5.977 | 5.897 | 5.897 | 53,374 | -0.05(-0.88%) |
Jun 17, 2010 | 5.930 | 5.963 | 5.920 | 5.949 | 33,396 | +0.01(+0.24%) |
Jun 16, 2010 | 5.920 | 5.977 | 5.916 | 5.935 | 72,287 | +0.03(+0.56%) |
Jun 15, 2010 | 5.906 | 5.944 | 5.892 | 5.901 | 90,430 | +0.01(+0.24%) |
Jun 14, 2010 | 5.925 | 5.949 | 5.887 | 5.887 | 69,372 | -0.04(-0.64%) |
Jun 11, 2010 | 5.920 | 5.963 | 5.920 | 5.925 | 30,102 | -0.00(-0.06%) |
Jun 10, 2010 | 5.915 | 5.943 | 5.915 | 5.929 | 20,797 | +0.02(+0.40%) |
Jun 09, 2010 | 5.952 | 5.952 | 5.896 | 5.905 | 88,461 | +0.00(+0.00%) |
Jun 08, 2010 | 5.946 | 5.957 | 5.905 | 5.905 | 35,759 | -0.04(-0.63%) |
Jun 07, 2010 | 5.938 | 5.948 | 5.910 | 5.943 | 54,947 | +0.02(+0.40%) |
Jun 04, 2010 | 5.919 | 5.929 | 5.896 | 5.919 | 44,085 | -0.01(-0.16%) |
Jun 03, 2010 | 5.938 | 5.952 | 5.915 | 5.929 | 70,719 | +0.00(+0.00%) |
Jun 02, 2010 | 5.948 | 5.990 | 5.925 | 5.929 | 73,730 | -0.05(-0.79%) |