Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.003 | 6.038 | 5.910 | 6.038 | 7,987 | +0.00(+0.00%) |
Jun 29, 2011 | 6.012 | 6.038 | 5.910 | 6.038 | 12,048 | -0.04(-0.70%) |
Jun 28, 2011 | 6.089 | 6.106 | 5.927 | 6.080 | 11,228 | +0.04(+0.71%) |
Jun 27, 2011 | 6.038 | 6.063 | 6.019 | 6.038 | 3,641 | +0.01(+0.14%) |
Jun 24, 2011 | 5.961 | 6.106 | 5.841 | 6.029 | 22,970 | +0.01(+0.14%) |
Jun 23, 2011 | 5.799 | 6.021 | 5.764 | 6.021 | 26,759 | +0.09(+1.44%) |
Jun 22, 2011 | 6.003 | 6.012 | 5.927 | 5.935 | 10,336 | -0.09(-1.56%) |
Jun 21, 2011 | 6.038 | 6.038 | 5.978 | 6.029 | 10,421 | +0.05(+0.86%) |
Jun 20, 2011 | 5.986 | 5.995 | 5.978 | 5.978 | 7,048 | -0.02(-0.28%) |
Jun 17, 2011 | 5.901 | 5.995 | 5.867 | 5.995 | 12,373 | +0.03(+0.43%) |
Jun 16, 2011 | 5.986 | 5.986 | 5.892 | 5.969 | 7,059 | +0.02(+0.29%) |
Jun 15, 2011 | 5.948 | 5.961 | 5.944 | 5.952 | 2,000 | +0.03(+0.58%) |
Jun 14, 2011 | 5.986 | 5.986 | 5.918 | 5.918 | 3,161 | -0.10(-1.70%) |
Jun 13, 2011 | 5.983 | 6.063 | 5.892 | 6.021 | 31,791 | +0.03(+0.57%) |
Jun 10, 2011 | 5.944 | 5.986 | 5.935 | 5.986 | 4,056 | -0.01(-0.14%) |
Jun 09, 2011 | 5.978 | 5.995 | 5.978 | 5.995 | 19,351 | +0.02(+0.29%) |
Jun 08, 2011 | 5.961 | 5.995 | 5.918 | 5.978 | 14,205 | +0.02(+0.29%) |
Jun 07, 2011 | 5.939 | 5.965 | 5.939 | 5.961 | 10,430 | -0.01(-0.14%) |
Jun 06, 2011 | 5.978 | 5.995 | 5.952 | 5.969 | 12,185 | -0.01(-0.14%) |
Jun 03, 2011 | 5.978 | 5.986 | 5.961 | 5.978 | 14,543 | -0.09(-1.41%) |
May 24, 2011 | 6.021 | 6.089 | 5.978 | 6.063 | 16,825 | +0.04(+0.71%) |
May 23, 2011 | 5.833 | 6.072 | 5.833 | 6.021 | 42,991 | -0.11(-1.81%) |
May 20, 2011 | 6.114 | 6.140 | 6.072 | 6.132 | 14,962 | +0.03(+0.42%) |
May 19, 2011 | 6.021 | 6.114 | 6.021 | 6.106 | 44,152 | +0.09(+1.42%) |
May 18, 2011 | 6.021 | 6.062 | 6.021 | 6.021 | 4,982 | -0.00(-0.00%) |
May 17, 2011 | 6.038 | 6.038 | 5.986 | 6.021 | 18,181 | -0.01(-0.14%) |
May 16, 2011 | 5.986 | 6.080 | 5.978 | 6.029 | 62,657 | +0.04(+0.71%) |
May 13, 2011 | 5.961 | 5.986 | 5.918 | 5.986 | 27,894 | +0.06(+1.00%) |
May 12, 2011 | 5.969 | 5.986 | 5.885 | 5.927 | 4,383 | -0.04(-0.71%) |
May 11, 2011 | 5.944 | 5.986 | 5.876 | 5.969 | 60,120 | -0.03(-0.43%) |
May 10, 2011 | 5.918 | 6.046 | 5.867 | 5.995 | 69,407 | +0.03(+0.43%) |
May 09, 2011 | 5.893 | 5.995 | 5.833 | 5.969 | 74,615 | +0.09(+1.59%) |
May 06, 2011 | 5.876 | 5.876 | 5.791 | 5.876 | 13,198 | +0.00(+0.00%) |
May 05, 2011 | 5.825 | 5.876 | 5.825 | 5.876 | 939 | -0.08(-1.29%) |
May 04, 2011 | 5.910 | 5.961 | 5.906 | 5.952 | 22,611 | +0.01(+0.14%) |
May 03, 2011 | 5.961 | 5.978 | 5.833 | 5.944 | 17,039 | -0.03(-0.57%) |
May 02, 2011 | 5.961 | 5.978 | 5.799 | 5.978 | 29,828 | +0.15(+2.63%) |
Apr 29, 2011 | 5.705 | 5.850 | 5.544 | 5.825 | 348,183 | +0.05(+0.89%) |
Apr 28, 2011 | 5.774 | 5.774 | 5.654 | 5.774 | 11,608 | +0.00(+0.00%) |
Apr 27, 2011 | 5.620 | 5.774 | 5.620 | 5.774 | 8,251 | +0.23(+4.15%) |
Apr 26, 2011 | 5.578 | 5.705 | 5.544 | 5.544 | 531,746 | -0.00(-0.00%) |
Apr 25, 2011 | 5.620 | 5.697 | 5.544 | 5.544 | 14,453 | -0.10(-1.81%) |
Apr 21, 2011 | 5.629 | 5.646 | 5.603 | 5.646 | 11,756 | +0.00(+0.00%) |
Apr 20, 2011 | 5.697 | 5.697 | 5.586 | 5.646 | 18,416 | -0.06(-1.04%) |
Apr 19, 2011 | 5.740 | 5.740 | 5.652 | 5.705 | 4,299 | +0.02(+0.30%) |
Apr 18, 2011 | 5.671 | 5.706 | 5.663 | 5.688 | 3,458 | -0.03(-0.45%) |
Apr 15, 2011 | 5.705 | 5.723 | 5.688 | 5.714 | 5,319 | -0.03(-0.45%) |
Apr 14, 2011 | 5.637 | 5.740 | 5.595 | 5.740 | 8,093 | +0.13(+2.25%) |
Apr 13, 2011 | 5.680 | 5.680 | 5.614 | 5.614 | 942 | -0.08(-1.39%) |
Apr 12, 2011 | 5.731 | 5.740 | 5.688 | 5.693 | 2,160 | -0.01(-0.23%) |
Apr 11, 2011 | 5.723 | 5.723 | 5.645 | 5.706 | 3,141 | +0.01(+0.21%) |
Apr 08, 2011 | 5.731 | 5.748 | 5.614 | 5.694 | 9,905 | -0.01(-0.21%) |
Apr 07, 2011 | 5.688 | 5.731 | 5.688 | 5.705 | 15,007 | +0.05(+0.90%) |
Apr 06, 2011 | 5.646 | 5.654 | 5.586 | 5.654 | 7,409 | +0.05(+0.91%) |
Apr 05, 2011 | 5.578 | 5.603 | 5.407 | 5.603 | 14,021 | +0.04(+0.77%) |
Apr 04, 2011 | 5.407 | 5.654 | 5.407 | 5.561 | 6,946 | +0.14(+2.66%) |
Apr 01, 2011 | 5.740 | 5.910 | 5.390 | 5.417 | 127,491 | -0.38(-6.59%) |
Mar 31, 2011 | 5.765 | 5.808 | 5.731 | 5.799 | 4,515 | +0.01(+0.15%) |
Mar 30, 2011 | 5.740 | 5.791 | 5.671 | 5.791 | 10,385 | +0.01(+0.15%) |
Mar 29, 2011 | 5.816 | 5.816 | 5.637 | 5.782 | 15,028 | -0.09(-1.59%) |
Mar 28, 2011 | 5.816 | 5.927 | 5.816 | 5.876 | 3,053 | +0.09(+1.47%) |
Mar 25, 2011 | 5.723 | 5.850 | 5.723 | 5.791 | 11,123 | +0.03(+0.44%) |
Mar 24, 2011 | 5.714 | 5.765 | 5.620 | 5.765 | 8,315 | +0.03(+0.45%) |
Mar 23, 2011 | 5.629 | 5.740 | 5.544 | 5.740 | 14,061 | +0.10(+1.81%) |
Mar 22, 2011 | 5.705 | 5.714 | 5.535 | 5.637 | 58,949 | -0.07(-1.19%) |
Mar 21, 2011 | 5.748 | 5.748 | 5.705 | 5.705 | 15,713 | +0.00(+0.00%) |
Mar 18, 2011 | 5.714 | 5.714 | 5.671 | 5.705 | 6,811 | +0.02(+0.30%) |
Mar 17, 2011 | 5.688 | 5.731 | 5.688 | 5.688 | 32,460 | +0.04(+0.75%) |
Mar 16, 2011 | 5.773 | 5.773 | 5.629 | 5.646 | 16,416 | -0.13(-2.21%) |
Mar 15, 2011 | 5.722 | 5.850 | 5.722 | 5.773 | 9,906 | -0.08(-1.31%) |
Mar 14, 2011 | 5.858 | 6.164 | 5.850 | 5.850 | 18,390 | -0.01(-0.14%) |
Mar 11, 2011 | 5.850 | 5.875 | 5.790 | 5.858 | 6,784 | -0.08(-1.43%) |
Mar 10, 2011 | 5.892 | 5.943 | 5.858 | 5.943 | 47,408 | -0.08(-1.41%) |
Mar 09, 2011 | 6.028 | 6.028 | 5.816 | 6.028 | 23,104 | -0.02(-0.28%) |
Mar 08, 2011 | 5.952 | 6.045 | 5.892 | 6.045 | 19,918 | +0.10(+1.71%) |
Mar 07, 2011 | 5.926 | 5.943 | 5.816 | 5.943 | 24,202 | +0.05(+0.86%) |
Mar 04, 2011 | 6.070 | 6.070 | 5.841 | 5.892 | 16,679 | -0.22(-3.61%) |
Mar 03, 2011 | 5.884 | 6.113 | 5.884 | 6.113 | 158,229 | +0.08(+1.41%) |
Mar 02, 2011 | 5.986 | 6.028 | 5.799 | 6.028 | 45,923 | +0.05(+0.85%) |
Mar 01, 2011 | 5.943 | 6.019 | 5.773 | 5.977 | 115,685 | +0.29(+5.07%) |
Feb 28, 2011 | 5.833 | 5.833 | 5.688 | 5.689 | 14,010 | -0.14(-2.47%) |
Feb 25, 2011 | 5.756 | 5.857 | 5.722 | 5.833 | 4,240 | +0.12(+2.08%) |
Feb 24, 2011 | 5.621 | 5.799 | 5.604 | 5.714 | 15,389 | -0.02(-0.30%) |
Feb 23, 2011 | 5.773 | 5.773 | 5.349 | 5.731 | 52,108 | -0.04(-0.74%) |
Feb 22, 2011 | 5.816 | 5.816 | 5.773 | 5.773 | 824 | -0.07(-1.16%) |
Feb 18, 2011 | 5.850 | 5.892 | 5.731 | 5.841 | 42,647 | -0.03(-0.43%) |
Feb 17, 2011 | 5.901 | 5.901 | 5.841 | 5.867 | 10,621 | -0.03(-0.58%) |
Feb 16, 2011 | 5.841 | 5.943 | 5.841 | 5.901 | 74,213 | +0.03(+0.43%) |
Feb 15, 2011 | 5.854 | 5.875 | 5.854 | 5.875 | 883 | -0.05(-0.86%) |
Feb 14, 2011 | 6.062 | 6.062 | 5.909 | 5.926 | 1,093 | -0.02(-0.29%) |
Feb 11, 2011 | 5.935 | 5.969 | 5.858 | 5.943 | 18,080 | -0.17(-2.78%) |
Feb 10, 2011 | 5.935 | 6.113 | 5.858 | 6.113 | 26,045 | +0.14(+2.42%) |
Feb 09, 2011 | 6.045 | 6.096 | 5.850 | 5.969 | 42,577 | -0.06(-0.99%) |
Feb 08, 2011 | 5.975 | 6.028 | 5.901 | 6.028 | 71,273 | +0.04(+0.71%) |
Feb 07, 2011 | 5.943 | 5.986 | 5.824 | 5.986 | 5,708 | +0.04(+0.71%) |
Feb 04, 2011 | 6.028 | 6.028 | 5.892 | 5.943 | 4,004 | -0.02(-0.28%) |
Feb 03, 2011 | 5.909 | 6.037 | 5.892 | 5.960 | 49,426 | -0.03(-0.43%) |
Feb 02, 2011 | 6.028 | 6.028 | 5.943 | 5.986 | 38,279 | +0.02(+0.28%) |
Feb 01, 2011 | 5.969 | 5.969 | 5.969 | 5.969 | 12,609 | -0.05(-0.85%) |
Jan 31, 2011 | 5.943 | 6.028 | 5.901 | 6.020 | 10,984 | +0.03(+0.57%) |
Jan 28, 2011 | 5.986 | 6.070 | 5.943 | 5.986 | 24,425 | -0.08(-1.40%) |
Jan 27, 2011 | 5.994 | 6.113 | 5.994 | 6.070 | 10,257 | +0.03(+0.42%) |
Jan 26, 2011 | 5.952 | 6.079 | 5.952 | 6.045 | 11,189 | +0.01(+0.14%) |
Jan 25, 2011 | 5.960 | 6.046 | 5.960 | 6.037 | 4,792 | +0.04(+0.61%) |
Jan 24, 2011 | 6.062 | 6.062 | 5.986 | 6.000 | 44,551 | -0.07(-1.16%) |
Jan 21, 2011 | 6.003 | 6.096 | 5.960 | 6.071 | 5,798 | -0.01(-0.14%) |
Jan 20, 2011 | 5.969 | 6.104 | 5.969 | 6.079 | 706 | -0.03(-0.56%) |
Jan 19, 2011 | 6.062 | 6.113 | 5.961 | 6.113 | 26,262 | +0.02(+0.28%) |
Jan 18, 2011 | 5.952 | 6.096 | 5.918 | 6.096 | 15,984 | +0.01(+0.14%) |
Jan 14, 2011 | 5.977 | 6.087 | 5.926 | 6.087 | 16,659 | +0.14(+2.43%) |
Jan 13, 2011 | 5.858 | 5.943 | 5.816 | 5.943 | 7,180 | +0.11(+1.89%) |
Jan 12, 2011 | 5.833 | 5.960 | 5.773 | 5.833 | 6,157 | -0.03(-0.43%) |
Jan 11, 2011 | 5.816 | 5.858 | 5.604 | 5.858 | 8,892 | +0.04(+0.73%) |
Jan 10, 2011 | 5.799 | 5.833 | 5.799 | 5.816 | 13,361 | -0.14(-2.28%) |
Jan 07, 2011 | 6.028 | 6.070 | 5.943 | 5.952 | 13,189 | -0.13(-2.09%) |
Jan 06, 2011 | 6.079 | 6.113 | 6.054 | 6.079 | 8,372 | -0.03(-0.42%) |
Jan 05, 2011 | 5.935 | 6.113 | 5.922 | 6.104 | 17,845 | +0.14(+2.42%) |
Jan 04, 2011 | 5.862 | 5.960 | 5.824 | 5.960 | 24,774 | +0.07(+1.15%) |
Jan 03, 2011 | 5.799 | 5.918 | 5.790 | 5.892 | 68,083 | +0.14(+2.51%) |
Dec 31, 2010 | 5.722 | 5.799 | 5.654 | 5.748 | 26,796 | +0.04(+0.74%) |
Dec 30, 2010 | 5.621 | 5.773 | 5.621 | 5.705 | 20,111 | +0.02(+0.30%) |
Dec 29, 2010 | 5.731 | 5.739 | 5.688 | 5.688 | 800 | +0.03(+0.45%) |
Dec 28, 2010 | 5.663 | 5.867 | 5.663 | 5.663 | 4,717 | -0.08(-1.33%) |
Dec 27, 2010 | 5.705 | 5.773 | 5.646 | 5.739 | 43,147 | +0.03(+0.60%) |
Dec 23, 2010 | 5.544 | 5.705 | 5.451 | 5.705 | 6,077 | +0.09(+1.66%) |
Dec 22, 2010 | 5.671 | 5.688 | 5.544 | 5.612 | 23,748 | -0.12(-2.07%) |
Dec 21, 2010 | 5.519 | 5.731 | 5.519 | 5.731 | 42,497 | +0.21(+3.85%) |
Dec 20, 2010 | 5.459 | 5.544 | 5.417 | 5.519 | 282,010 | +0.00(+0.00%) |
Dec 17, 2010 | 5.451 | 5.625 | 5.451 | 5.519 | 74,544 | +0.00(+0.00%) |
Dec 16, 2010 | 5.510 | 5.595 | 5.468 | 5.519 | 60,666 | -0.10(-1.81%) |
Dec 15, 2010 | 5.391 | 5.621 | 5.383 | 5.621 | 11,945 | +0.07(+1.22%) |
Dec 14, 2010 | 5.688 | 5.688 | 5.391 | 5.553 | 74,761 | -0.14(-2.39%) |
Dec 13, 2010 | 5.434 | 5.688 | 5.366 | 5.688 | 83,424 | +0.14(+2.45%) |
Dec 10, 2010 | 5.560 | 5.560 | 5.486 | 5.553 | 15,606 | +0.05(+0.93%) |
Dec 09, 2010 | 5.425 | 5.595 | 5.425 | 5.502 | 14,231 | +0.00(+0.00%) |
Dec 08, 2010 | 5.688 | 5.688 | 5.502 | 5.502 | 15,615 | -0.19(-3.28%) |
Dec 07, 2010 | 5.502 | 5.688 | 5.502 | 5.688 | 132,331 | +0.09(+1.67%) |
Dec 06, 2010 | 5.527 | 5.688 | 5.527 | 5.595 | 23,321 | -0.09(-1.64%) |
Dec 03, 2010 | 5.561 | 5.688 | 5.400 | 5.688 | 39,102 | +0.16(+2.92%) |
Dec 02, 2010 | 5.570 | 5.688 | 5.391 | 5.527 | 60,049 | -0.04(-0.76%) |
Dec 01, 2010 | 5.621 | 5.688 | 5.519 | 5.570 | 53,019 | -0.10(-1.79%) |
Nov 30, 2010 | 5.646 | 5.671 | 5.476 | 5.671 | 14,736 | -0.01(-0.15%) |
Nov 29, 2010 | 5.654 | 5.680 | 5.400 | 5.680 | 6,308 | -0.03(-0.59%) |
Nov 26, 2010 | 5.654 | 5.714 | 5.510 | 5.714 | 11,587 | +0.01(+0.15%) |
Nov 24, 2010 | 5.315 | 5.705 | 5.705 | 5.705 | 93,996 | +0.30(+5.49%) |
Nov 23, 2010 | 5.391 | 5.553 | 5.315 | 5.408 | 28,524 | -0.06(-1.16%) |
Nov 22, 2010 | 5.536 | 5.536 | 5.323 | 5.472 | 35,777 | -0.08(-1.45%) |
Nov 19, 2010 | 5.485 | 5.568 | 5.485 | 5.553 | 5,300 | +0.08(+1.40%) |
Nov 18, 2010 | 5.476 | 5.502 | 5.434 | 5.476 | 3,431 | +0.01(+0.16%) |
Nov 17, 2010 | 5.442 | 5.468 | 5.315 | 5.468 | 11,594 | -0.10(-1.83%) |
Nov 16, 2010 | 5.357 | 5.570 | 5.357 | 5.570 | 14,069 | +0.23(+4.29%) |
Nov 15, 2010 | 5.298 | 5.349 | 5.298 | 5.340 | 942 | -0.07(-1.26%) |
Nov 12, 2010 | 5.306 | 5.468 | 5.306 | 5.408 | 55,483 | -0.11(-2.00%) |
Nov 11, 2010 | 5.442 | 5.519 | 5.343 | 5.519 | 8,741 | +0.20(+3.83%) |
Nov 10, 2010 | 5.391 | 5.493 | 5.289 | 5.315 | 38,738 | -0.06(-1.18%) |
Nov 09, 2010 | 5.510 | 5.510 | 5.366 | 5.378 | 28,375 | -0.14(-2.54%) |
Nov 08, 2010 | 5.357 | 5.646 | 5.340 | 5.519 | 34,730 | -0.25(-4.27%) |
Nov 05, 2010 | 5.858 | 5.875 | 5.629 | 5.765 | 19,396 | -0.08(-1.45%) |
Nov 04, 2010 | 5.306 | 5.884 | 5.306 | 5.850 | 24,461 | +0.42(+7.66%) |
Nov 03, 2010 | 5.340 | 5.714 | 5.340 | 5.434 | 19,316 | -0.03(-0.62%) |
Nov 02, 2010 | 5.374 | 5.637 | 5.357 | 5.468 | 28,470 | +0.03(+0.47%) |
Nov 01, 2010 | 5.519 | 5.519 | 5.417 | 5.442 | 28,479 | -0.08(-1.38%) |
Oct 29, 2010 | 5.179 | 5.739 | 5.179 | 5.519 | 47,870 | +0.40(+7.79%) |
Oct 28, 2010 | 5.086 | 5.238 | 5.026 | 5.120 | 33,250 | -0.06(-1.15%) |
Oct 27, 2010 | 5.391 | 5.391 | 5.009 | 5.179 | 35,327 | -0.39(-7.01%) |
Oct 25, 2010 | 5.544 | 5.671 | 5.459 | 5.570 | 21,371 | -0.03(-0.61%) |
Oct 22, 2010 | 5.629 | 5.629 | 5.391 | 5.604 | 29,934 | -0.03(-0.60%) |
Oct 21, 2010 | 5.825 | 5.867 | 5.587 | 5.637 | 20,491 | -0.23(-3.91%) |
Oct 20, 2010 | 5.960 | 5.960 | 5.824 | 5.867 | 7,136 | -0.10(-1.71%) |
Oct 19, 2010 | 5.777 | 5.969 | 5.777 | 5.969 | 6,036 | +0.03(+0.43%) |
Oct 18, 2010 | 5.892 | 5.943 | 5.756 | 5.943 | 10,182 | +0.05(+0.86%) |
Oct 15, 2010 | 5.790 | 5.892 | 5.770 | 5.892 | 3,769 | -0.08(-1.28%) |
Oct 14, 2010 | 5.901 | 5.977 | 5.841 | 5.969 | 10,719 | -0.01(-0.14%) |
Oct 13, 2010 | 6.070 | 6.070 | 5.841 | 5.977 | 27,192 | +0.10(+1.73%) |
Oct 12, 2010 | 5.960 | 6.054 | 5.875 | 5.875 | 14,050 | -0.07(-1.14%) |
Oct 11, 2010 | 5.909 | 5.986 | 5.901 | 5.943 | 39,089 | +0.08(+1.45%) |
Oct 08, 2010 | 5.858 | 5.952 | 5.790 | 5.858 | 15,841 | +0.00(+0.00%) |
Oct 07, 2010 | 5.833 | 6.028 | 5.799 | 5.858 | 10,417 | +0.17(+2.99%) |
Oct 06, 2010 | 5.909 | 6.045 | 5.688 | 5.688 | 26,602 | -0.25(-4.29%) |
Oct 05, 2010 | 5.952 | 5.977 | 5.858 | 5.943 | 13,588 | -0.08(-1.27%) |
Oct 04, 2010 | 5.952 | 6.030 | 5.867 | 6.020 | 11,601 | +0.14(+2.46%) |
Oct 01, 2010 | 6.147 | 6.155 | 5.858 | 5.875 | 43,922 | -0.11(-1.84%) |
Sep 30, 2010 | 5.833 | 5.986 | 5.833 | 5.986 | 69,464 | +0.07(+1.22%) |
Sep 29, 2010 | 5.820 | 5.952 | 5.697 | 5.913 | 6,277 | +0.13(+2.28%) |
Sep 28, 2010 | 5.926 | 5.926 | 5.739 | 5.782 | 10,129 | -0.14(-2.30%) |
Sep 27, 2010 | 5.790 | 5.936 | 5.697 | 5.918 | 31,002 | +0.00(+0.00%) |
Sep 24, 2010 | 5.858 | 6.096 | 5.858 | 5.918 | 24,646 | -0.03(-0.43%) |
Sep 23, 2010 | 5.646 | 6.079 | 5.587 | 5.943 | 70,529 | +0.09(+1.60%) |
Sep 22, 2010 | 5.986 | 6.028 | 5.705 | 5.850 | 20,981 | -0.13(-2.13%) |
Sep 21, 2010 | 6.028 | 6.028 | 5.943 | 5.977 | 38,279 | -0.08(-1.40%) |
Sep 20, 2010 | 6.045 | 6.113 | 5.977 | 6.062 | 14,668 | -0.05(-0.83%) |
Sep 17, 2010 | 6.249 | 6.249 | 5.994 | 6.113 | 43,497 | -0.07(-1.10%) |
Sep 15, 2010 | 6.011 | 6.181 | 6.011 | 6.181 | 62,355 | +0.17(+2.82%) |
Sep 14, 2010 | 5.731 | 6.070 | 5.731 | 6.011 | 18,082 | +0.02(+0.28%) |
Sep 13, 2010 | 6.113 | 6.113 | 5.637 | 5.994 | 26,432 | -0.01(-0.11%) |
Sep 10, 2010 | 6.020 | 6.020 | 5.944 | 6.000 | 4,561 | +0.06(+1.04%) |
Sep 09, 2010 | 5.918 | 6.011 | 5.918 | 5.939 | 17,099 | +0.01(+0.21%) |
Sep 08, 2010 | 5.875 | 5.943 | 5.875 | 5.926 | 40,419 | +0.03(+0.58%) |
Sep 07, 2010 | 5.867 | 5.892 | 5.773 | 5.892 | 16,805 | -0.04(-0.72%) |
Sep 03, 2010 | 5.756 | 5.986 | 5.756 | 5.935 | 17,879 | +0.17(+2.87%) |
Sep 02, 2010 | 6.003 | 6.003 | 5.731 | 5.769 | 22,732 | -0.17(-2.79%) |
Sep 01, 2010 | 6.096 | 6.100 | 5.841 | 5.935 | 24,010 | -0.14(-2.24%) |
Aug 31, 2010 | 5.765 | 6.070 | 5.731 | 6.070 | 32,081 | +0.20(+3.47%) |
Aug 30, 2010 | 5.850 | 5.901 | 5.731 | 5.867 | 24,894 | -0.02(-0.29%) |
Aug 27, 2010 | 5.858 | 5.901 | 5.824 | 5.884 | 20,809 | -0.02(-0.29%) |
Aug 26, 2010 | 5.816 | 5.901 | 5.773 | 5.901 | 133,184 | +0.04(+0.72%) |
Aug 25, 2010 | 5.799 | 5.858 | 5.722 | 5.858 | 54,421 | +0.08(+1.47%) |
Aug 24, 2010 | 5.646 | 5.816 | 5.544 | 5.773 | 70,139 | -0.04(-0.73%) |
Aug 23, 2010 | 5.850 | 5.850 | 5.553 | 5.816 | 44,935 | +0.22(+3.87%) |
Aug 20, 2010 | 5.705 | 5.705 | 5.582 | 5.599 | 42,239 | +0.00(+0.08%) |
Aug 19, 2010 | 5.536 | 5.688 | 5.536 | 5.595 | 81,791 | -0.14(-2.37%) |
Aug 18, 2010 | 5.289 | 5.841 | 5.128 | 5.731 | 65,546 | +0.44(+8.35%) |
Aug 17, 2010 | 5.128 | 5.289 | 5.094 | 5.289 | 33,414 | +0.16(+3.15%) |
Aug 16, 2010 | 5.162 | 5.264 | 4.984 | 5.128 | 40,493 | +0.03(+0.60%) |
Aug 13, 2010 | 5.052 | 5.120 | 5.052 | 5.098 | 11,813 | +0.05(+0.91%) |
Aug 12, 2010 | 4.933 | 5.052 | 4.933 | 5.052 | 7,640 | +0.00(+0.00%) |
Aug 11, 2010 | 5.179 | 5.179 | 4.941 | 5.052 | 5,359 | -0.13(-2.46%) |
Aug 10, 2010 | 5.086 | 5.179 | 5.086 | 5.179 | 187,361 | +0.09(+1.84%) |
Aug 09, 2010 | 5.026 | 5.120 | 4.975 | 5.086 | 275,900 | +0.14(+2.92%) |
Aug 06, 2010 | 4.958 | 4.975 | 4.941 | 4.941 | 1,648 | -0.03(-0.68%) |
Aug 05, 2010 | 4.924 | 5.094 | 4.924 | 4.975 | 3,300 | -0.03(-0.68%) |
Aug 04, 2010 | 5.171 | 5.171 | 4.975 | 5.009 | 8,086 | -0.16(-3.12%) |
Aug 03, 2010 | 5.188 | 5.204 | 4.924 | 5.171 | 22,729 | -0.03(-0.65%) |
Aug 02, 2010 | 5.221 | 5.221 | 5.009 | 5.204 | 38,575 | +0.08(+1.49%) |
Jul 30, 2010 | 5.026 | 5.137 | 4.890 | 5.128 | 30,730 | +0.12(+2.37%) |
Jul 29, 2010 | 5.086 | 5.086 | 4.967 | 5.009 | 249,175 | +0.30(+6.31%) |
Jul 28, 2010 | 4.958 | 5.086 | 4.712 | 4.712 | 37,006 | -0.24(-4.80%) |
Jul 27, 2010 | 4.848 | 5.035 | 4.415 | 4.950 | 5,200 | -0.02(-0.34%) |
Jul 26, 2010 | 4.967 | 5.009 | 4.788 | 4.967 | 6,244 | +0.09(+1.92%) |
Jul 23, 2010 | 4.980 | 5.009 | 4.873 | 4.873 | 5,765 | -0.03(-0.52%) |
Jul 22, 2010 | 4.831 | 4.953 | 4.831 | 4.899 | 10,311 | +0.10(+2.12%) |
Jul 21, 2010 | 4.729 | 4.797 | 4.712 | 4.797 | 10,866 | +0.08(+1.62%) |
Jul 20, 2010 | 4.610 | 4.851 | 4.610 | 4.721 | 23,522 | +0.15(+3.35%) |
Jul 19, 2010 | 4.398 | 4.670 | 3.999 | 4.568 | 9,853 | +0.09(+2.09%) |
Jul 16, 2010 | 4.381 | 4.474 | 4.372 | 4.474 | 3,062 | +0.03(+0.76%) |
Jul 15, 2010 | 4.364 | 4.440 | 4.355 | 4.440 | 4,453 | +0.03(+0.77%) |
Jul 14, 2010 | 4.457 | 4.466 | 4.288 | 4.406 | 78,885 | -0.22(-4.77%) |
Jul 13, 2010 | 4.466 | 4.627 | 4.262 | 4.627 | 13,103 | +0.08(+1.68%) |
Jul 12, 2010 | 4.525 | 4.559 | 4.525 | 4.551 | 1,060 | -0.05(-1.11%) |
Jul 09, 2010 | 4.575 | 4.602 | 4.508 | 4.602 | 15,210 | -0.09(-1.99%) |
Jul 08, 2010 | 4.619 | 4.712 | 4.603 | 4.695 | 15,105 | +0.03(+0.55%) |
Jul 07, 2010 | 4.636 | 4.738 | 4.636 | 4.670 | 2,591 | -0.05(-1.08%) |
Jul 06, 2010 | 4.712 | 4.720 | 4.661 | 4.720 | 1,420 | +0.10(+2.20%) |
Jul 02, 2010 | 4.704 | 4.704 | 4.568 | 4.619 | 5,628 | -0.04(-0.91%) |