Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 6.552 | 6.562 | 6.539 | 6.552 | 28,645 | +0.00(+0.00%) |
May 27, 2010 | 6.557 | 6.566 | 6.538 | 6.552 | 100,627 | +0.01(+0.14%) |
May 26, 2010 | 6.459 | 6.552 | 6.459 | 6.543 | 98,649 | +0.06(+0.87%) |
May 25, 2010 | 6.496 | 6.506 | 6.473 | 6.487 | 56,705 | -0.03(-0.50%) |
May 24, 2010 | 6.520 | 6.534 | 6.510 | 6.520 | 77,618 | +0.01(+0.14%) |
May 21, 2010 | 6.487 | 6.515 | 6.459 | 6.510 | 68,300 | +0.00(+0.00%) |
May 20, 2010 | 6.464 | 6.520 | 6.464 | 6.510 | 46,607 | +0.02(+0.29%) |
May 19, 2010 | 6.487 | 6.492 | 6.449 | 6.492 | 37,903 | +0.00(+0.07%) |
May 18, 2010 | 6.492 | 6.510 | 6.487 | 6.487 | 38,772 | +0.00(+0.00%) |
May 17, 2010 | 6.529 | 6.543 | 6.473 | 6.487 | 79,342 | -0.04(-0.57%) |
May 14, 2010 | 6.524 | 6.529 | 6.492 | 6.524 | 50,216 | -0.01(-0.14%) |
May 13, 2010 | 6.534 | 6.534 | 6.506 | 6.534 | 52,250 | +0.02(+0.32%) |
May 12, 2010 | 6.506 | 6.524 | 6.487 | 6.513 | 76,633 | +0.03(+0.44%) |
May 11, 2010 | 6.480 | 6.485 | 6.475 | 6.485 | 53,811 | +0.03(+0.50%) |
May 10, 2010 | 6.517 | 6.540 | 6.452 | 6.452 | 134,567 | -0.01(-0.19%) |
May 07, 2010 | 6.475 | 6.489 | 6.448 | 6.464 | 71,953 | +0.03(+0.40%) |
May 06, 2010 | 6.503 | 6.508 | 6.424 | 6.438 | 45,661 | -0.07(-1.00%) |
May 05, 2010 | 6.503 | 6.508 | 6.480 | 6.503 | 45,085 | -0.00(-0.07%) |
May 04, 2010 | 6.489 | 6.508 | 6.471 | 6.508 | 62,251 | +0.01(+0.14%) |
May 03, 2010 | 6.559 | 6.559 | 6.461 | 6.499 | 90,438 | +0.04(+0.58%) |
Apr 30, 2010 | 6.457 | 6.475 | 6.424 | 6.461 | 56,054 | +0.00(+0.07%) |
Apr 29, 2010 | 6.461 | 6.461 | 6.447 | 6.457 | 39,064 | +0.02(+0.36%) |
Apr 28, 2010 | 6.419 | 6.433 | 6.405 | 6.433 | 70,249 | +0.02(+0.36%) |
Apr 27, 2010 | 6.424 | 6.606 | 6.387 | 6.410 | 73,428 | -0.00(-0.07%) |
Apr 26, 2010 | 6.387 | 6.424 | 6.340 | 6.415 | 104,822 | +0.04(+0.66%) |
Apr 23, 2010 | 6.364 | 6.373 | 6.350 | 6.373 | 66,191 | +0.01(+0.22%) |
Apr 22, 2010 | 6.354 | 6.359 | 6.326 | 6.359 | 47,474 | +0.02(+0.37%) |
Apr 21, 2010 | 6.350 | 6.350 | 6.322 | 6.336 | 33,187 | +0.01(+0.22%) |
Apr 20, 2010 | 6.298 | 6.322 | 6.298 | 6.322 | 52,230 | +0.01(+0.22%) |
Apr 19, 2010 | 6.303 | 6.308 | 6.288 | 6.308 | 27,921 | +0.01(+0.22%) |
Apr 16, 2010 | 6.294 | 6.294 | 6.284 | 6.294 | 42,312 | +0.01(+0.22%) |
Apr 15, 2010 | 6.256 | 6.280 | 6.243 | 6.280 | 45,996 | +0.00(+0.07%) |
Apr 14, 2010 | 6.284 | 6.284 | 6.247 | 6.275 | 54,028 | +0.00(+0.07%) |
Apr 13, 2010 | 6.270 | 6.270 | 6.247 | 6.270 | 23,930 | +0.02(+0.34%) |
Apr 12, 2010 | 6.240 | 6.250 | 6.226 | 6.250 | 45,955 | +0.01(+0.15%) |
Apr 09, 2010 | 6.217 | 6.245 | 6.217 | 6.240 | 29,760 | +0.05(+0.75%) |
Apr 08, 2010 | 6.291 | 6.291 | 6.185 | 6.194 | 66,092 | -0.09(-1.40%) |
Apr 07, 2010 | 6.291 | 6.291 | 6.277 | 6.282 | 40,907 | +0.00(+0.07%) |
Apr 06, 2010 | 6.263 | 6.305 | 6.254 | 6.277 | 44,966 | +0.02(+0.37%) |
Apr 05, 2010 | 6.287 | 6.287 | 6.240 | 6.254 | 55,669 | +0.00(+0.00%) |
Apr 01, 2010 | 6.217 | 6.254 | 6.254 | 6.254 | 143,867 | +0.05(+0.82%) |
Mar 31, 2010 | 6.175 | 6.203 | 6.157 | 6.203 | 53,773 | +0.03(+0.53%) |
Mar 30, 2010 | 6.199 | 6.199 | 6.157 | 6.171 | 94,082 | -0.01(-0.24%) |
Mar 29, 2010 | 6.199 | 6.199 | 6.185 | 6.186 | 37,666 | +0.01(+0.09%) |
Mar 26, 2010 | 6.199 | 6.203 | 6.180 | 6.180 | 59,560 | +0.00(+0.07%) |
Mar 25, 2010 | 6.199 | 6.236 | 6.175 | 6.175 | 104,939 | -0.04(-0.67%) |
Mar 24, 2010 | 6.217 | 6.231 | 6.189 | 6.217 | 106,345 | +0.00(+0.07%) |
Mar 23, 2010 | 6.189 | 6.212 | 6.166 | 6.212 | 65,027 | +0.05(+0.76%) |
Mar 22, 2010 | 6.194 | 6.210 | 6.152 | 6.166 | 67,520 | -0.02(-0.39%) |
Mar 19, 2010 | 6.222 | 6.222 | 6.189 | 6.190 | 48,802 | -0.01(-0.21%) |
Mar 18, 2010 | 6.162 | 6.202 | 6.134 | 6.202 | 52,557 | +0.02(+0.39%) |
Mar 17, 2010 | 6.212 | 6.212 | 6.175 | 6.178 | 68,086 | -0.02(-0.25%) |
Mar 16, 2010 | 6.203 | 6.203 | 6.166 | 6.194 | 61,640 | +0.00(+0.07%) |
Mar 15, 2010 | 6.194 | 6.203 | 6.189 | 6.189 | 59,700 | +0.00(+0.07%) |
Mar 12, 2010 | 6.226 | 6.226 | 6.185 | 6.185 | 58,510 | -0.02(-0.30%) |
Mar 11, 2010 | 6.208 | 6.212 | 6.189 | 6.203 | 61,705 | +0.02(+0.26%) |
Mar 10, 2010 | 6.141 | 6.215 | 6.136 | 6.187 | 127,470 | +0.05(+0.83%) |
Mar 09, 2010 | 6.159 | 6.164 | 6.132 | 6.136 | 47,371 | -0.02(-0.30%) |
Mar 08, 2010 | 6.146 | 6.169 | 6.141 | 6.155 | 48,913 | +0.00(+0.00%) |
Mar 05, 2010 | 6.155 | 6.159 | 6.127 | 6.155 | 51,472 | +0.02(+0.38%) |
Mar 04, 2010 | 6.146 | 6.146 | 6.123 | 6.132 | 35,102 | -0.00(-0.07%) |
Mar 03, 2010 | 6.123 | 6.141 | 6.123 | 6.136 | 41,829 | +0.02(+0.38%) |
Mar 02, 2010 | 6.164 | 6.169 | 6.086 | 6.113 | 69,576 | -0.03(-0.52%) |
Mar 01, 2010 | 6.109 | 6.187 | 6.109 | 6.146 | 131,352 | +0.04(+0.68%) |
Feb 26, 2010 | 6.054 | 6.104 | 6.054 | 6.104 | 29,593 | +0.03(+0.45%) |
Feb 25, 2010 | 6.030 | 6.092 | 6.026 | 6.077 | 75,437 | +0.05(+0.76%) |
Feb 24, 2010 | 5.952 | 6.035 | 5.952 | 6.030 | 72,926 | +0.08(+1.31%) |
Feb 23, 2010 | 5.952 | 5.994 | 5.943 | 5.952 | 70,119 | +0.00(+0.00%) |
Feb 22, 2010 | 5.984 | 6.003 | 5.952 | 5.952 | 69,163 | -0.05(-0.84%) |
Feb 19, 2010 | 6.123 | 6.131 | 6.003 | 6.003 | 168,205 | -0.12(-2.03%) |
Feb 18, 2010 | 6.104 | 6.146 | 6.104 | 6.127 | 57,726 | +0.01(+0.11%) |
Feb 17, 2010 | 6.146 | 6.146 | 6.100 | 6.120 | 126,060 | +0.01(+0.11%) |
Feb 16, 2010 | 6.123 | 6.132 | 6.086 | 6.113 | 65,861 | +0.00(+0.00%) |
Feb 12, 2010 | 6.109 | 6.113 | 6.113 | 6.113 | 67,775 | +0.02(+0.38%) |
Feb 11, 2010 | 6.109 | 6.109 | 6.063 | 6.090 | 95,157 | +0.02(+0.38%) |
Feb 10, 2010 | 6.132 | 6.132 | 6.067 | 6.067 | 102,195 | -0.04(-0.64%) |
Feb 09, 2010 | 6.084 | 6.116 | 6.083 | 6.106 | 44,574 | +0.02(+0.30%) |
Feb 08, 2010 | 6.079 | 6.106 | 6.065 | 6.088 | 67,413 | +0.01(+0.23%) |
Feb 05, 2010 | 6.065 | 6.074 | 6.038 | 6.074 | 107,245 | +0.02(+0.30%) |
Feb 04, 2010 | 6.042 | 6.084 | 6.042 | 6.056 | 85,956 | -0.01(-0.15%) |
Feb 03, 2010 | 6.019 | 6.088 | 6.019 | 6.065 | 70,262 | +0.03(+0.53%) |
Feb 02, 2010 | 6.024 | 6.042 | 6.024 | 6.033 | 80,707 | +0.03(+0.46%) |
Feb 01, 2010 | 6.010 | 6.056 | 5.997 | 6.006 | 77,899 | +0.01(+0.23%) |
Jan 29, 2010 | 5.974 | 5.997 | 5.974 | 5.992 | 34,208 | +0.02(+0.38%) |
Jan 28, 2010 | 6.006 | 6.015 | 5.969 | 5.969 | 86,699 | -0.03(-0.46%) |
Jan 27, 2010 | 5.987 | 6.024 | 5.987 | 5.997 | 85,666 | -0.01(-0.12%) |
Jan 26, 2010 | 5.997 | 6.010 | 5.974 | 6.004 | 81,552 | +0.00(+0.04%) |
Jan 25, 2010 | 5.955 | 6.001 | 5.955 | 6.001 | 72,233 | +0.03(+0.46%) |
Jan 22, 2010 | 5.974 | 5.997 | 5.969 | 5.974 | 46,575 | -0.00(-0.08%) |
Jan 21, 2010 | 6.006 | 6.033 | 5.965 | 5.978 | 164,856 | -0.05(-0.91%) |
Jan 20, 2010 | 6.015 | 6.038 | 5.997 | 6.033 | 39,490 | +0.02(+0.38%) |
Jan 19, 2010 | 5.992 | 6.047 | 5.978 | 6.010 | 59,350 | -0.02(-0.30%) |
Jan 15, 2010 | 6.015 | 6.029 | 6.029 | 6.029 | 44,128 | -0.01(-0.23%) |
Jan 14, 2010 | 6.042 | 6.042 | 6.019 | 6.042 | 44,019 | +0.03(+0.46%) |
Jan 13, 2010 | 5.992 | 6.047 | 5.987 | 6.015 | 81,329 | -0.00(-0.04%) |
Jan 12, 2010 | 6.031 | 6.031 | 5.986 | 6.017 | 74,807 | +0.00(+0.08%) |
Jan 11, 2010 | 5.999 | 6.017 | 5.976 | 6.013 | 62,615 | +0.03(+0.46%) |
Jan 08, 2010 | 5.994 | 5.994 | 5.967 | 5.985 | 68,070 | +0.03(+0.46%) |
Jan 07, 2010 | 5.958 | 5.981 | 5.944 | 5.958 | 63,599 | +0.02(+0.28%) |
Jan 06, 2010 | 5.931 | 5.963 | 5.922 | 5.941 | 57,630 | +0.02(+0.34%) |
Jan 05, 2010 | 5.908 | 5.931 | 5.876 | 5.922 | 62,270 | +0.05(+0.77%) |
Jan 04, 2010 | 5.894 | 5.940 | 5.831 | 5.876 | 112,912 | -0.03(-0.54%) |
Dec 31, 2009 | 5.903 | 5.908 | 5.908 | 5.908 | 35,152 | +0.04(+0.70%) |
Dec 30, 2009 | 5.885 | 5.894 | 5.849 | 5.867 | 48,576 | -0.02(-0.39%) |
Dec 29, 2009 | 5.885 | 5.890 | 5.862 | 5.890 | 58,926 | +0.03(+0.54%) |
Dec 28, 2009 | 5.867 | 5.885 | 5.858 | 5.858 | 42,492 | +0.00(+0.00%) |
Dec 24, 2009 | 5.840 | 5.862 | 5.835 | 5.858 | 44,298 | +0.00(+0.00%) |
Dec 23, 2009 | 5.835 | 5.872 | 5.821 | 5.858 | 72,614 | +0.03(+0.55%) |
Dec 22, 2009 | 5.821 | 5.826 | 5.808 | 5.826 | 66,119 | +0.01(+0.24%) |
Dec 21, 2009 | 5.790 | 5.826 | 5.780 | 5.812 | 84,434 | +0.02(+0.39%) |
Dec 18, 2009 | 5.803 | 5.813 | 5.776 | 5.790 | 76,898 | -0.03(-0.55%) |
Dec 17, 2009 | 5.826 | 5.835 | 5.780 | 5.821 | 88,266 | -0.00(-0.08%) |
Dec 16, 2009 | 5.840 | 5.853 | 5.821 | 5.826 | 110,816 | -0.03(-0.47%) |
Dec 15, 2009 | 5.849 | 5.876 | 5.826 | 5.853 | 125,226 | +0.00(+0.08%) |
Dec 14, 2009 | 5.872 | 5.903 | 5.849 | 5.849 | 140,575 | -0.04(-0.70%) |
Dec 11, 2009 | 5.908 | 5.912 | 5.881 | 5.890 | 45,052 | -0.04(-0.69%) |
Dec 10, 2009 | 5.890 | 5.940 | 5.890 | 5.931 | 127,894 | +0.07(+1.16%) |
Dec 09, 2009 | 5.872 | 5.885 | 5.862 | 5.862 | 65,537 | -0.02(-0.31%) |
Dec 08, 2009 | 5.899 | 5.917 | 5.867 | 5.881 | 73,838 | -0.01(-0.23%) |
Dec 07, 2009 | 5.890 | 5.899 | 5.867 | 5.894 | 22,660 | +0.02(+0.39%) |
Dec 04, 2009 | 5.876 | 5.908 | 5.867 | 5.872 | 85,049 | -0.02(-0.42%) |
Dec 03, 2009 | 5.849 | 5.903 | 5.849 | 5.896 | 60,374 | +0.04(+0.74%) |
Dec 02, 2009 | 5.867 | 5.872 | 5.803 | 5.853 | 171,861 | -0.03(-0.46%) |
Dec 01, 2009 | 5.894 | 5.894 | 5.865 | 5.881 | 40,893 | +0.03(+0.54%) |
Nov 30, 2009 | 5.922 | 5.922 | 5.849 | 5.849 | 116,917 | -0.03(-0.54%) |
Nov 27, 2009 | 5.840 | 5.881 | 5.826 | 5.881 | 18,483 | +0.01(+0.15%) |
Nov 25, 2009 | 5.840 | 5.884 | 5.831 | 5.872 | 52,564 | +0.04(+0.70%) |
Nov 24, 2009 | 5.826 | 5.831 | 5.817 | 5.831 | 33,366 | +0.02(+0.39%) |
Nov 23, 2009 | 5.821 | 5.821 | 5.776 | 5.808 | 24,057 | +0.02(+0.31%) |
Nov 20, 2009 | 5.799 | 5.799 | 5.776 | 5.790 | 42,148 | +0.01(+0.16%) |
Nov 19, 2009 | 5.749 | 5.780 | 5.730 | 5.780 | 62,705 | +0.03(+0.47%) |
Nov 18, 2009 | 5.858 | 5.858 | 5.735 | 5.753 | 105,822 | -0.10(-1.63%) |
Nov 17, 2009 | 5.858 | 5.862 | 5.826 | 5.849 | 57,790 | -0.00(-0.08%) |
Nov 16, 2009 | 5.903 | 5.972 | 5.849 | 5.853 | 201,389 | +0.09(+1.50%) |
Nov 13, 2009 | 5.776 | 5.785 | 5.761 | 5.767 | 46,924 | -0.01(-0.24%) |
Nov 12, 2009 | 5.835 | 5.885 | 5.780 | 5.780 | 47,897 | -0.09(-1.47%) |
Nov 11, 2009 | 5.885 | 5.885 | 5.853 | 5.867 | 55,497 | -0.00(-0.08%) |
Nov 10, 2009 | 5.881 | 5.881 | 5.853 | 5.872 | 41,370 | -0.03(-0.46%) |
Nov 09, 2009 | 5.917 | 5.926 | 5.881 | 5.899 | 98,754 | -0.03(-0.54%) |
Nov 06, 2009 | 5.872 | 5.935 | 5.862 | 5.931 | 67,475 | +0.00(+0.00%) |
Nov 05, 2009 | 5.894 | 5.931 | 5.894 | 5.931 | 109,867 | +0.00(+0.00%) |
Nov 04, 2009 | 5.922 | 5.940 | 5.903 | 5.931 | 62,967 | +0.05(+0.77%) |
Nov 03, 2009 | 5.881 | 5.922 | 5.881 | 5.885 | 33,142 | -0.04(-0.61%) |
Nov 02, 2009 | 6.008 | 6.008 | 5.876 | 5.922 | 53,423 | +0.05(+0.85%) |
Oct 30, 2009 | 5.885 | 5.917 | 5.867 | 5.872 | 42,411 | -0.04(-0.62%) |
Oct 29, 2009 | 5.872 | 5.922 | 5.872 | 5.908 | 25,696 | +0.01(+0.23%) |
Oct 28, 2009 | 5.922 | 5.922 | 5.872 | 5.894 | 73,220 | -0.03(-0.54%) |
Oct 27, 2009 | 5.894 | 5.949 | 5.890 | 5.926 | 62,180 | +0.01(+0.14%) |
Oct 26, 2009 | 5.997 | 6.008 | 5.903 | 5.918 | 118,464 | -0.04(-0.60%) |
Oct 23, 2009 | 5.908 | 5.953 | 5.903 | 5.953 | 73,343 | +0.02(+0.38%) |
Oct 22, 2009 | 5.935 | 5.958 | 5.919 | 5.931 | 36,552 | -0.03(-0.45%) |
Oct 21, 2009 | 5.940 | 5.972 | 5.917 | 5.958 | 47,311 | +0.02(+0.31%) |
Oct 20, 2009 | 5.940 | 5.963 | 5.935 | 5.940 | 81,242 | +0.05(+0.93%) |
Oct 19, 2009 | 5.872 | 5.903 | 5.850 | 5.885 | 65,959 | +0.02(+0.39%) |
Oct 16, 2009 | 5.831 | 5.867 | 5.767 | 5.862 | 87,141 | +0.04(+0.62%) |
Oct 15, 2009 | 5.671 | 5.844 | 5.667 | 5.826 | 168,337 | -0.03(-0.54%) |
Oct 14, 2009 | 6.017 | 6.017 | 5.853 | 5.858 | 66,128 | -0.16(-2.72%) |
Oct 13, 2009 | 5.976 | 6.022 | 5.976 | 6.022 | 59,539 | +0.01(+0.23%) |
Oct 12, 2009 | 6.104 | 6.122 | 5.994 | 6.008 | 70,916 | -0.11(-1.86%) |
Oct 09, 2009 | 6.176 | 6.181 | 6.099 | 6.122 | 96,911 | -0.05(-0.88%) |
Oct 08, 2009 | 6.145 | 6.181 | 6.145 | 6.176 | 39,285 | +0.03(+0.52%) |
Oct 07, 2009 | 6.126 | 6.149 | 6.104 | 6.145 | 88,558 | +0.02(+0.30%) |
Oct 06, 2009 | 6.072 | 6.126 | 6.072 | 6.126 | 158,050 | +0.07(+1.13%) |
Oct 05, 2009 | 5.972 | 6.058 | 5.972 | 6.058 | 46,357 | +0.08(+1.37%) |
Oct 02, 2009 | 5.985 | 6.013 | 5.922 | 5.976 | 105,438 | -0.01(-0.15%) |
Oct 01, 2009 | 6.122 | 6.122 | 5.985 | 5.985 | 104,297 | -0.04(-0.68%) |
Sep 30, 2009 | 6.054 | 6.054 | 6.008 | 6.026 | 62,292 | -0.01(-0.15%) |
Sep 29, 2009 | 6.058 | 6.058 | 6.022 | 6.035 | 113,929 | -0.00(-0.08%) |
Sep 28, 2009 | 6.067 | 6.072 | 6.040 | 6.040 | 152,263 | -0.03(-0.45%) |
Sep 25, 2009 | 6.058 | 6.072 | 6.058 | 6.067 | 41,572 | +0.01(+0.23%) |
Sep 24, 2009 | 6.072 | 6.085 | 6.035 | 6.054 | 72,280 | +0.00(+0.00%) |
Sep 23, 2009 | 6.067 | 6.103 | 6.040 | 6.054 | 99,009 | -0.01(-0.23%) |
Sep 22, 2009 | 6.067 | 6.072 | 6.054 | 6.067 | 39,601 | +0.02(+0.38%) |
Sep 21, 2009 | 6.044 | 6.044 | 6.022 | 6.044 | 50,971 | +0.04(+0.68%) |
Sep 18, 2009 | 6.004 | 6.031 | 5.976 | 6.004 | 80,183 | +0.01(+0.23%) |
Sep 17, 2009 | 5.949 | 5.999 | 5.949 | 5.990 | 80,723 | -0.02(-0.30%) |
Sep 16, 2009 | 6.008 | 6.040 | 5.963 | 6.008 | 128,979 | +0.00(+0.08%) |
Sep 15, 2009 | 5.926 | 6.004 | 5.926 | 6.004 | 117,282 | +0.01(+0.23%) |
Sep 14, 2009 | 5.935 | 5.994 | 5.935 | 5.990 | 59,403 | +0.06(+1.00%) |
Sep 11, 2009 | 5.940 | 5.940 | 5.899 | 5.931 | 39,311 | -0.04(-0.61%) |
Sep 10, 2009 | 5.981 | 5.999 | 5.944 | 5.967 | 48,064 | -0.00(-0.08%) |
Sep 09, 2009 | 5.967 | 6.012 | 5.967 | 5.972 | 57,624 | +0.00(+0.08%) |
Sep 08, 2009 | 5.985 | 6.040 | 5.953 | 5.967 | 110,770 | +0.01(+0.15%) |
Sep 04, 2009 | 5.899 | 5.967 | 5.876 | 5.958 | 52,942 | +0.08(+1.39%) |
Sep 03, 2009 | 5.812 | 5.876 | 5.812 | 5.876 | 46,197 | +0.07(+1.25%) |
Sep 02, 2009 | 5.771 | 5.820 | 5.762 | 5.803 | 68,031 | +0.04(+0.71%) |
Sep 01, 2009 | 5.835 | 5.835 | 5.762 | 5.762 | 112,299 | -0.00(-0.05%) |
Aug 31, 2009 | 5.803 | 5.803 | 5.744 | 5.765 | 46,939 | +0.01(+0.13%) |
Aug 28, 2009 | 5.744 | 5.758 | 5.721 | 5.758 | 108,775 | +0.01(+0.24%) |
Aug 27, 2009 | 5.703 | 5.744 | 5.694 | 5.744 | 79,477 | +0.05(+0.80%) |
Aug 26, 2009 | 5.680 | 5.712 | 5.676 | 5.699 | 42,209 | +0.02(+0.40%) |
Aug 25, 2009 | 5.703 | 5.703 | 5.639 | 5.676 | 33,979 | +0.00(+0.00%) |
Aug 24, 2009 | 5.653 | 5.694 | 5.653 | 5.676 | 110,484 | +0.00(+0.08%) |
Aug 21, 2009 | 5.626 | 5.671 | 5.608 | 5.671 | 64,386 | +0.03(+0.48%) |
Aug 20, 2009 | 5.630 | 5.644 | 5.626 | 5.644 | 34,842 | +0.01(+0.24%) |
Aug 19, 2009 | 5.576 | 5.630 | 5.576 | 5.630 | 43,707 | +0.05(+0.90%) |
Aug 18, 2009 | 5.621 | 5.658 | 5.576 | 5.580 | 47,768 | -0.04(-0.65%) |
Aug 17, 2009 | 5.617 | 5.621 | 5.548 | 5.617 | 22,464 | +0.02(+0.41%) |
Aug 14, 2009 | 5.589 | 5.621 | 5.571 | 5.594 | 33,880 | +0.00(+0.08%) |
Aug 13, 2009 | 5.617 | 5.662 | 5.576 | 5.589 | 36,580 | -0.03(-0.49%) |
Aug 12, 2009 | 5.621 | 5.630 | 5.612 | 5.617 | 11,545 | -0.04(-0.72%) |
Aug 11, 2009 | 5.671 | 5.671 | 5.635 | 5.658 | 22,974 | +0.00(+0.00%) |
Aug 10, 2009 | 5.671 | 5.671 | 5.621 | 5.658 | 57,801 | +0.02(+0.40%) |
Aug 07, 2009 | 5.562 | 5.653 | 5.562 | 5.635 | 33,581 | +0.05(+0.86%) |
Aug 06, 2009 | 5.671 | 5.671 | 5.548 | 5.587 | 33,871 | -0.05(-0.94%) |
Aug 05, 2009 | 5.553 | 5.671 | 5.553 | 5.639 | 57,716 | +0.06(+1.06%) |
Aug 04, 2009 | 5.598 | 5.598 | 5.539 | 5.580 | 35,706 | -0.00(-0.08%) |
Aug 03, 2009 | 5.598 | 5.649 | 5.553 | 5.585 | 35,838 | +0.00(+0.08%) |
Jul 31, 2009 | 5.535 | 5.598 | 5.535 | 5.580 | 64,390 | +0.02(+0.41%) |
Jul 30, 2009 | 5.571 | 5.580 | 5.494 | 5.557 | 94,477 | +0.02(+0.41%) |
Jul 29, 2009 | 5.521 | 5.535 | 5.507 | 5.535 | 34,276 | +0.05(+0.91%) |
Jul 28, 2009 | 5.489 | 5.494 | 5.466 | 5.485 | 32,406 | -0.03(-0.58%) |
Jul 27, 2009 | 5.462 | 5.535 | 5.462 | 5.517 | 92,440 | +0.06(+1.08%) |
Jul 24, 2009 | 5.439 | 5.462 | 5.416 | 5.457 | 1,195 | +0.04(+0.67%) |
Jul 23, 2009 | 5.407 | 5.448 | 5.389 | 5.421 | 60,374 | +0.00(+0.00%) |
Jul 22, 2009 | 5.412 | 5.425 | 5.394 | 5.421 | 50,958 | +0.03(+0.51%) |
Jul 21, 2009 | 5.385 | 5.407 | 5.371 | 5.394 | 51,287 | +0.03(+0.59%) |
Jul 20, 2009 | 5.366 | 5.366 | 5.330 | 5.362 | 31,257 | +0.03(+0.51%) |
Jul 17, 2009 | 5.307 | 5.380 | 5.307 | 5.334 | 39,010 | +0.01(+0.17%) |
Jul 16, 2009 | 5.348 | 5.348 | 5.301 | 5.325 | 49,635 | +0.02(+0.34%) |
Jul 15, 2009 | 5.321 | 5.325 | 5.298 | 5.307 | 18,894 | +0.02(+0.34%) |
Jul 14, 2009 | 5.293 | 5.325 | 5.257 | 5.289 | 42,110 | -0.04(-0.77%) |
Jul 13, 2009 | 5.303 | 5.344 | 5.284 | 5.330 | 29,594 | +0.03(+0.52%) |
Jul 10, 2009 | 5.280 | 5.303 | 5.266 | 5.303 | 28,271 | +0.05(+0.87%) |
Jul 09, 2009 | 5.271 | 5.303 | 5.239 | 5.257 | 46,370 | -0.00(-0.09%) |
Jul 08, 2009 | 5.221 | 5.262 | 5.202 | 5.262 | 90,904 | +0.05(+0.96%) |
Jul 07, 2009 | 5.212 | 5.239 | 5.186 | 5.212 | 33,250 | +0.00(+0.00%) |
Jul 06, 2009 | 5.198 | 5.242 | 5.180 | 5.212 | 120,364 | +0.03(+0.62%) |
Jul 02, 2009 | 5.171 | 5.275 | 5.075 | 5.180 | 60,330 | -0.05(-1.04%) |
Jul 01, 2009 | 5.189 | 5.253 | 5.189 | 5.234 | 69,419 | +0.03(+0.52%) |
Jun 30, 2009 | 5.207 | 5.257 | 5.189 | 5.207 | 29,374 | -0.04(-0.69%) |
Jun 29, 2009 | 5.207 | 5.243 | 5.207 | 5.243 | 15,122 | +0.03(+0.61%) |
Jun 26, 2009 | 5.166 | 5.212 | 5.166 | 5.212 | 38,837 | +0.03(+0.62%) |
Jun 25, 2009 | 5.221 | 5.228 | 5.171 | 5.180 | 76,294 | -0.03(-0.61%) |
Jun 24, 2009 | 5.175 | 5.212 | 5.171 | 5.212 | 45,388 | +0.04(+0.79%) |
Jun 23, 2009 | 5.207 | 5.212 | 5.162 | 5.171 | 26,527 | -0.03(-0.53%) |
Jun 22, 2009 | 5.212 | 5.234 | 5.190 | 5.198 | 54,805 | -0.00(-0.09%) |
Jun 19, 2009 | 5.157 | 5.207 | 5.139 | 5.202 | 55,211 | +0.03(+0.62%) |
Jun 18, 2009 | 5.202 | 5.202 | 5.157 | 5.171 | 64,777 | +0.01(+0.18%) |
Jun 17, 2009 | 5.184 | 5.197 | 5.143 | 5.161 | 60,324 | -0.01(-0.26%) |
Jun 16, 2009 | 5.125 | 5.189 | 5.121 | 5.175 | 69,472 | +0.04(+0.71%) |
Jun 15, 2009 | 5.093 | 5.193 | 5.089 | 5.139 | 109,924 | -0.07(-1.40%) |
Jun 12, 2009 | 5.234 | 5.266 | 5.193 | 5.212 | 94,141 | -0.04(-0.78%) |
Jun 11, 2009 | 5.202 | 5.253 | 5.198 | 5.253 | 60,119 | +0.02(+0.35%) |
Jun 10, 2009 | 5.248 | 5.289 | 5.221 | 5.234 | 161,921 | -0.04(-0.69%) |
Jun 09, 2009 | 5.257 | 5.339 | 5.253 | 5.271 | 89,968 | +0.01(+0.26%) |
Jun 08, 2009 | 5.293 | 5.312 | 5.253 | 5.257 | 75,536 | -0.07(-1.37%) |
Jun 05, 2009 | 5.362 | 5.362 | 5.330 | 5.330 | 58,232 | -0.01(-0.17%) |
Jun 04, 2009 | 5.366 | 5.366 | 5.289 | 5.339 | 81,547 | -0.02(-0.34%) |
Jun 03, 2009 | 5.353 | 5.407 | 5.303 | 5.357 | 124,991 | -0.00(-0.08%) |
Jun 02, 2009 | 5.325 | 5.362 | 5.289 | 5.362 | 116,898 | +0.10(+1.99%) |