Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.893 | 6.932 | 6.874 | 6.900 | 74,197 | +0.01(+0.09%) |
Oct 28, 2010 | 6.900 | 6.938 | 6.822 | 6.893 | 54,758 | +0.05(+0.76%) |
Oct 27, 2010 | 6.919 | 6.945 | 6.777 | 6.841 | 30,927 | -0.08(-1.21%) |
Oct 25, 2010 | 6.951 | 6.977 | 6.906 | 6.925 | 27,977 | -0.04(-0.56%) |
Oct 22, 2010 | 6.945 | 6.964 | 6.835 | 6.964 | 57,140 | +0.01(+0.19%) |
Oct 21, 2010 | 6.951 | 6.984 | 6.861 | 6.951 | 44,445 | +0.02(+0.28%) |
Oct 20, 2010 | 6.867 | 6.951 | 6.809 | 6.932 | 205,196 | +0.11(+1.61%) |
Oct 19, 2010 | 6.596 | 6.977 | 6.583 | 6.822 | 51,916 | -0.11(-1.59%) |
Oct 18, 2010 | 6.751 | 6.932 | 6.751 | 6.932 | 44,012 | +0.22(+3.28%) |
Oct 15, 2010 | 6.938 | 6.938 | 6.693 | 6.712 | 103,645 | -0.10(-1.52%) |
Oct 14, 2010 | 6.874 | 6.874 | 6.816 | 6.816 | 42,006 | -0.03(-0.47%) |
Oct 13, 2010 | 6.951 | 6.951 | 6.822 | 6.848 | 91,009 | -0.09(-1.30%) |
Oct 12, 2010 | 6.893 | 6.951 | 6.803 | 6.938 | 33,318 | +0.02(+0.28%) |
Oct 11, 2010 | 6.880 | 6.919 | 6.809 | 6.919 | 19,457 | +0.02(+0.28%) |
Oct 08, 2010 | 6.900 | 6.925 | 6.874 | 6.900 | 35,231 | +0.04(+0.57%) |
Oct 07, 2010 | 6.984 | 6.984 | 6.861 | 6.861 | 635 | -0.08(-1.21%) |
Oct 06, 2010 | 6.887 | 6.997 | 6.854 | 6.945 | 117,761 | +0.03(+0.47%) |
Oct 05, 2010 | 6.848 | 6.913 | 6.596 | 6.913 | 122,612 | +0.13(+1.91%) |
Oct 04, 2010 | 6.877 | 6.880 | 6.764 | 6.783 | 34,421 | -0.11(-1.59%) |
Oct 01, 2010 | 6.893 | 6.906 | 6.725 | 6.893 | 45,292 | +0.03(+0.47%) |
Sep 30, 2010 | 6.893 | 6.893 | 6.816 | 6.861 | 44,516 | -0.03(-0.47%) |
Sep 29, 2010 | 6.919 | 6.919 | 6.783 | 6.893 | 39,431 | -0.05(-0.74%) |
Sep 28, 2010 | 6.945 | 6.955 | 6.816 | 6.945 | 6,464 | +0.06(+0.85%) |
Sep 27, 2010 | 6.984 | 6.984 | 6.848 | 6.887 | 32,597 | -0.10(-1.39%) |
Sep 24, 2010 | 6.777 | 6.990 | 6.751 | 6.984 | 56,308 | +0.26(+3.85%) |
Sep 23, 2010 | 6.816 | 6.848 | 6.660 | 6.725 | 1,240 | -0.12(-1.70%) |
Sep 22, 2010 | 6.938 | 6.951 | 6.790 | 6.841 | 17,887 | -0.08(-1.21%) |
Sep 21, 2010 | 6.790 | 6.964 | 6.777 | 6.925 | 22,601 | +0.12(+1.71%) |
Sep 20, 2010 | 6.557 | 6.841 | 6.518 | 6.809 | 110,412 | +0.24(+3.64%) |
Sep 17, 2010 | 6.570 | 6.660 | 6.538 | 6.570 | 164,017 | -0.16(-2.40%) |
Sep 15, 2010 | 6.783 | 6.822 | 6.699 | 6.731 | 48,362 | -0.08(-1.14%) |
Sep 14, 2010 | 6.984 | 6.990 | 6.790 | 6.809 | 39,004 | -0.19(-2.77%) |
Sep 13, 2010 | 6.951 | 7.048 | 6.854 | 7.003 | 78,390 | +0.08(+1.22%) |
Sep 10, 2010 | 6.861 | 7.010 | 6.828 | 6.919 | 47,160 | +0.10(+1.42%) |
Sep 09, 2010 | 7.029 | 7.048 | 6.796 | 6.822 | 413,053 | -0.15(-2.13%) |
Sep 08, 2010 | 6.919 | 6.984 | 6.913 | 6.971 | 47,103 | +0.08(+1.13%) |
Sep 07, 2010 | 6.796 | 6.919 | 6.731 | 6.893 | 1,011 | +0.10(+1.52%) |
Sep 03, 2010 | 6.731 | 6.848 | 6.486 | 6.790 | 67,059 | +0.07(+1.06%) |
Sep 02, 2010 | 6.557 | 6.719 | 6.486 | 6.719 | 502 | +0.19(+2.97%) |
Sep 01, 2010 | 6.441 | 6.525 | 6.382 | 6.525 | 171,117 | +0.15(+2.33%) |
Aug 31, 2010 | 6.350 | 6.376 | 6.292 | 6.376 | 2,165 | -0.01(-0.10%) |
Aug 30, 2010 | 6.337 | 6.434 | 6.337 | 6.382 | 57,831 | +0.01(+0.10%) |
Aug 27, 2010 | 6.376 | 6.389 | 6.182 | 6.376 | 58,491 | +0.23(+3.79%) |
Aug 26, 2010 | 6.143 | 6.201 | 6.137 | 6.143 | 708 | +0.00(+0.00%) |
Aug 25, 2010 | 6.085 | 6.143 | 6.085 | 6.143 | 702 | +0.01(+0.11%) |
Aug 24, 2010 | 6.182 | 6.201 | 6.137 | 6.137 | 2,850 | -0.08(-1.35%) |
Aug 23, 2010 | 6.208 | 6.227 | 6.182 | 6.221 | 50,374 | +0.05(+0.84%) |
Aug 20, 2010 | 6.240 | 6.240 | 6.162 | 6.169 | 108,722 | -0.04(-0.63%) |
Aug 19, 2010 | 6.363 | 6.363 | 6.175 | 6.208 | 2,449 | -0.16(-2.44%) |
Aug 18, 2010 | 6.434 | 6.434 | 6.344 | 6.363 | 10,896 | -0.08(-1.30%) |
Aug 17, 2010 | 6.363 | 6.453 | 6.363 | 6.447 | 1,691 | +0.12(+1.94%) |
Aug 16, 2010 | 6.305 | 6.344 | 6.234 | 6.324 | 67,025 | +0.02(+0.31%) |
Aug 13, 2010 | 6.305 | 6.415 | 6.298 | 6.305 | 72,426 | -0.11(-1.71%) |
Aug 12, 2010 | 6.428 | 6.486 | 6.376 | 6.415 | 422 | -0.03(-0.40%) |
Aug 11, 2010 | 6.518 | 6.531 | 6.298 | 6.441 | 3,071 | -0.14(-2.16%) |
Aug 10, 2010 | 6.693 | 6.738 | 6.563 | 6.583 | 38,918 | -0.11(-1.64%) |
Aug 09, 2010 | 6.706 | 6.712 | 6.673 | 6.693 | 22,230 | +0.02(+0.29%) |
Aug 06, 2010 | 6.673 | 6.719 | 6.602 | 6.673 | 12,080 | -0.03(-0.39%) |
Aug 05, 2010 | 6.563 | 6.725 | 6.563 | 6.699 | 32,682 | +0.13(+1.97%) |
Aug 04, 2010 | 6.428 | 6.570 | 6.428 | 6.570 | 42,787 | +0.14(+2.21%) |
Aug 03, 2010 | 6.447 | 6.466 | 6.408 | 6.428 | 63,919 | -0.01(-0.10%) |
Aug 02, 2010 | 6.473 | 6.525 | 6.428 | 6.434 | 81,945 | +0.01(+0.20%) |
Jul 30, 2010 | 6.421 | 6.505 | 6.415 | 6.421 | 51,535 | -0.05(-0.70%) |
Jul 29, 2010 | 6.622 | 6.622 | 6.434 | 6.466 | 34,933 | -0.17(-2.53%) |
Jul 28, 2010 | 6.635 | 6.667 | 6.576 | 6.635 | 1,138 | +0.03(+0.49%) |
Jul 27, 2010 | 6.402 | 6.635 | 6.402 | 6.602 | 53,515 | +0.20(+3.13%) |
Jul 26, 2010 | 6.428 | 6.453 | 6.389 | 6.402 | 48,563 | +0.00(+0.00%) |
Jul 23, 2010 | 6.421 | 6.441 | 6.350 | 6.402 | 53,592 | -0.05(-0.80%) |
Jul 22, 2010 | 6.421 | 6.466 | 6.395 | 6.453 | 90,639 | +0.08(+1.32%) |
Jul 21, 2010 | 6.382 | 6.434 | 6.363 | 6.369 | 84,279 | +0.01(+0.20%) |
Jul 20, 2010 | 6.150 | 6.356 | 6.150 | 6.356 | 43,789 | +0.20(+3.26%) |
Jul 19, 2010 | 6.150 | 6.169 | 6.130 | 6.156 | 22,456 | +0.03(+0.42%) |
Jul 16, 2010 | 6.130 | 6.337 | 6.111 | 6.130 | 97,620 | -0.20(-3.17%) |
Jul 15, 2010 | 6.369 | 6.395 | 6.253 | 6.331 | 63,435 | -0.05(-0.71%) |
Jul 14, 2010 | 6.389 | 6.389 | 6.279 | 6.376 | 68,522 | +0.00(+0.00%) |
Jul 13, 2010 | 6.376 | 6.376 | 6.292 | 6.376 | 2,782 | +0.06(+0.92%) |
Jul 12, 2010 | 6.311 | 6.356 | 6.292 | 6.318 | 90,118 | +0.01(+0.10%) |
Jul 09, 2010 | 6.311 | 6.434 | 6.292 | 6.311 | 49,624 | -0.10(-1.51%) |
Jul 08, 2010 | 6.415 | 6.466 | 6.389 | 6.408 | 127,317 | +0.03(+0.51%) |
Jul 07, 2010 | 6.078 | 6.376 | 6.046 | 6.376 | 205,325 | +0.32(+5.23%) |
Jul 06, 2010 | 6.059 | 6.538 | 5.943 | 6.059 | 1,422 | -0.34(-5.35%) |
Jul 02, 2010 | 6.402 | 6.596 | 6.382 | 6.402 | 153,824 | -0.16(-2.46%) |
Jul 01, 2010 | 6.518 | 6.654 | 6.518 | 6.563 | 80,125 | +0.03(+0.50%) |
Jun 30, 2010 | 6.531 | 6.809 | 6.492 | 6.531 | 2,231 | -0.26(-3.81%) |
Jun 29, 2010 | 6.828 | 6.945 | 6.783 | 6.790 | 125,564 | -0.43(-5.91%) |
Jun 25, 2010 | 7.216 | 7.307 | 7.068 | 7.216 | 3,350,069 | +0.04(+0.54%) |
Jun 24, 2010 | 7.624 | 7.624 | 7.048 | 7.178 | 154 | +0.08(+1.19%) |
Jun 23, 2010 | 7.081 | 7.113 | 7.029 | 7.094 | 141,614 | -0.01(-0.18%) |
Jun 22, 2010 | 7.094 | 7.113 | 7.055 | 7.107 | 99,234 | +0.00(+0.00%) |
Jun 21, 2010 | 7.113 | 7.113 | 7.048 | 7.107 | 49,766 | +0.03(+0.37%) |
Jun 18, 2010 | 7.081 | 7.113 | 7.042 | 7.081 | 86,699 | -0.03(-0.45%) |
Jun 17, 2010 | 7.107 | 7.113 | 7.061 | 7.113 | 30,890 | +0.00(+0.00%) |
Jun 16, 2010 | 7.184 | 7.184 | 7.081 | 7.113 | 37,297 | -0.10(-1.35%) |
Jun 15, 2010 | 7.113 | 7.210 | 7.081 | 7.210 | 88,814 | +0.10(+1.46%) |
Jun 14, 2010 | 7.081 | 7.113 | 7.029 | 7.107 | 15,081 | -0.01(-0.09%) |
Jun 11, 2010 | 7.055 | 7.126 | 7.055 | 7.113 | 39,125 | +0.00(+0.00%) |
Jun 10, 2010 | 7.113 | 7.116 | 7.087 | 7.113 | 60,738 | +0.01(+0.18%) |
Jun 09, 2010 | 7.152 | 7.184 | 7.087 | 7.100 | 43,106 | +0.02(+0.27%) |
Jun 08, 2010 | 7.074 | 7.116 | 7.055 | 7.081 | 25,709 | +0.01(+0.09%) |
Jun 07, 2010 | 7.061 | 7.132 | 7.055 | 7.074 | 73,147 | +0.02(+0.27%) |
Jun 04, 2010 | 7.055 | 7.113 | 7.048 | 7.055 | 21,031 | -0.06(-0.91%) |
Jun 03, 2010 | 7.100 | 7.158 | 6.945 | 7.119 | 60,816 | +0.01(+0.09%) |
Jun 02, 2010 | 7.178 | 7.197 | 7.107 | 7.113 | 36,320 | -0.07(-0.99%) |
Jun 01, 2010 | 7.132 | 7.216 | 7.061 | 7.184 | 90,322 | +0.05(+0.73%) |
May 28, 2010 | 7.132 | 7.326 | 7.100 | 7.132 | 65,636 | +0.02(+0.27%) |
May 27, 2010 | 7.132 | 7.132 | 6.984 | 7.113 | 76,873 | +0.10(+1.48%) |
May 26, 2010 | 7.130 | 7.145 | 6.971 | 7.010 | 55,672 | -0.10(-1.45%) |
May 25, 2010 | 7.100 | 7.119 | 7.087 | 7.113 | 12,561 | -0.03(-0.45%) |
May 24, 2010 | 7.107 | 7.223 | 7.100 | 7.145 | 53,513 | +0.03(+0.36%) |
May 21, 2010 | 7.100 | 7.171 | 7.100 | 7.119 | 12,062 | -0.01(-0.09%) |
May 20, 2010 | 7.223 | 7.275 | 7.074 | 7.126 | 78,560 | +0.01(+0.09%) |
May 19, 2010 | 7.204 | 7.475 | 7.119 | 7.119 | 250,863 | -0.06(-0.90%) |
May 18, 2010 | 7.385 | 7.436 | 7.184 | 7.184 | 24,478 | -0.14(-1.86%) |
May 17, 2010 | 7.372 | 7.430 | 7.304 | 7.320 | 26,908 | -0.03(-0.35%) |
May 14, 2010 | 7.346 | 7.436 | 7.275 | 7.346 | 20,103 | +0.01(+0.18%) |
May 13, 2010 | 7.365 | 7.507 | 7.210 | 7.333 | 32,934 | -0.07(-0.96%) |
May 12, 2010 | 7.469 | 7.495 | 7.307 | 7.404 | 130,195 | -0.03(-0.43%) |
May 11, 2010 | 7.501 | 7.540 | 7.430 | 7.436 | 53,507 | +0.07(+0.97%) |
May 10, 2010 | 7.524 | 7.566 | 7.288 | 7.365 | 60,234 | +0.14(+1.88%) |
May 07, 2010 | 7.346 | 7.482 | 7.171 | 7.229 | 51,195 | -0.13(-1.76%) |
May 06, 2010 | 7.501 | 7.559 | 6.473 | 7.359 | 70,599 | -0.08(-1.04%) |
May 05, 2010 | 7.495 | 7.495 | 7.404 | 7.436 | 41,831 | +0.10(+1.32%) |
May 04, 2010 | 7.223 | 7.410 | 7.216 | 7.339 | 106,727 | +0.04(+0.53%) |
May 03, 2010 | 7.178 | 7.520 | 7.113 | 7.301 | 79,076 | +0.14(+1.99%) |
Apr 30, 2010 | 7.126 | 7.223 | 7.123 | 7.158 | 65,415 | +0.05(+0.64%) |
Apr 29, 2010 | 7.139 | 7.142 | 7.081 | 7.113 | 83,210 | -0.03(-0.45%) |
Apr 28, 2010 | 7.113 | 7.145 | 7.074 | 7.145 | 43,455 | +0.04(+0.55%) |
Apr 27, 2010 | 7.074 | 7.126 | 7.035 | 7.107 | 40,452 | -0.01(-0.09%) |
Apr 26, 2010 | 7.107 | 7.152 | 7.100 | 7.113 | 28,918 | +0.01(+0.09%) |
Apr 23, 2010 | 7.100 | 7.113 | 7.081 | 7.107 | 48,821 | -0.01(-0.09%) |
Apr 22, 2010 | 7.100 | 7.116 | 7.094 | 7.113 | 30,310 | +0.00(+0.00%) |
Apr 21, 2010 | 7.042 | 7.113 | 6.951 | 7.113 | 35,104 | +0.10(+1.48%) |
Apr 20, 2010 | 7.011 | 7.100 | 6.984 | 7.010 | 101,913 | +0.01(+0.09%) |
Apr 19, 2010 | 6.990 | 7.113 | 6.951 | 7.003 | 44,932 | +0.01(+0.19%) |
Apr 16, 2010 | 7.061 | 7.142 | 6.990 | 6.990 | 388,457 | -0.03(-0.46%) |
Apr 15, 2010 | 7.048 | 7.119 | 7.022 | 7.022 | 117,756 | -0.03(-0.37%) |
Apr 14, 2010 | 6.951 | 7.048 | 6.951 | 7.048 | 40,981 | +0.10(+1.49%) |
Apr 13, 2010 | 6.867 | 6.945 | 6.803 | 6.945 | 64,696 | +0.16(+2.29%) |
Apr 12, 2010 | 6.777 | 6.854 | 6.719 | 6.790 | 202,629 | +0.02(+0.29%) |
Apr 09, 2010 | 6.757 | 6.822 | 6.699 | 6.770 | 89,405 | +0.04(+0.58%) |
Apr 08, 2010 | 6.693 | 6.731 | 6.628 | 6.731 | 49,718 | +0.06(+0.97%) |
Apr 07, 2010 | 6.628 | 6.667 | 6.563 | 6.667 | 25,516 | +0.04(+0.59%) |
Apr 06, 2010 | 6.525 | 6.628 | 6.505 | 6.628 | 68,665 | +0.17(+2.71%) |
Apr 05, 2010 | 6.596 | 6.596 | 6.453 | 6.453 | 30,077 | -0.13(-1.96%) |
Apr 01, 2010 | 6.563 | 6.583 | 6.583 | 6.583 | 25,825 | +0.02(+0.30%) |
Mar 31, 2010 | 6.473 | 6.596 | 6.434 | 6.563 | 36,326 | +0.10(+1.50%) |
Mar 30, 2010 | 6.531 | 6.563 | 6.453 | 6.466 | 9,124 | -0.03(-0.50%) |
Mar 29, 2010 | 6.479 | 6.622 | 6.479 | 6.499 | 2,165 | +0.04(+0.60%) |
Mar 26, 2010 | 5.949 | 6.693 | 5.548 | 6.460 | 69,388 | -0.10(-1.58%) |
Mar 25, 2010 | 6.596 | 6.596 | 6.531 | 6.563 | 4,330 | +0.03(+0.50%) |
Mar 24, 2010 | 6.550 | 6.615 | 6.505 | 6.531 | 19,411 | +0.01(+0.15%) |
Mar 23, 2010 | 6.596 | 6.725 | 6.486 | 6.521 | 117,376 | +0.15(+2.39%) |
Mar 22, 2010 | 6.402 | 6.402 | 6.369 | 6.369 | 7,622 | -0.10(-1.50%) |
Mar 19, 2010 | 6.453 | 6.466 | 6.369 | 6.466 | 30,001 | +0.00(+0.00%) |
Mar 18, 2010 | 6.466 | 6.466 | 6.434 | 6.466 | 4,794 | +0.01(+0.10%) |
Mar 17, 2010 | 6.402 | 6.466 | 6.402 | 6.460 | 18,379 | +0.09(+1.42%) |
Mar 16, 2010 | 6.175 | 6.402 | 6.175 | 6.369 | 47,553 | +0.25(+4.12%) |
Mar 15, 2010 | 6.447 | 6.466 | 5.580 | 6.117 | 111,703 | -0.29(-4.54%) |
Mar 12, 2010 | 6.453 | 6.453 | 6.408 | 6.408 | 11,134 | -0.02(-0.30%) |
Mar 11, 2010 | 6.428 | 6.428 | 6.428 | 6.428 | 154 | +0.03(+0.40%) |
Mar 10, 2010 | 6.386 | 6.434 | 6.369 | 6.402 | 30,465 | +0.01(+0.10%) |
Mar 09, 2010 | 6.369 | 6.395 | 6.366 | 6.395 | 10,979 | +0.05(+0.71%) |
Mar 08, 2010 | 6.356 | 6.356 | 6.337 | 6.350 | 7,973 | -0.03(-0.41%) |
Mar 05, 2010 | 6.353 | 6.376 | 6.353 | 6.376 | 771 | +0.04(+0.61%) |
Mar 04, 2010 | 6.453 | 6.453 | 6.272 | 6.337 | 27,214 | +0.08(+1.34%) |
Mar 03, 2010 | 6.253 | 6.253 | 6.253 | 6.253 | 309 | -0.01(-0.10%) |
Mar 02, 2010 | 6.169 | 6.259 | 6.169 | 6.259 | 18,093 | +0.06(+1.04%) |
Mar 01, 2010 | 6.214 | 6.259 | 6.175 | 6.195 | 181,968 | -0.04(-0.62%) |
Feb 26, 2010 | 6.234 | 6.240 | 6.195 | 6.234 | 28,979 | +0.03(+0.42%) |
Feb 24, 2010 | 6.175 | 6.208 | 6.208 | 6.208 | 100,829 | +0.03(+0.52%) |
Feb 23, 2010 | 6.130 | 6.175 | 6.130 | 6.175 | 2,301 | +0.04(+0.58%) |
Feb 22, 2010 | 6.169 | 6.175 | 6.091 | 6.140 | 927 | -0.00(-0.05%) |
Feb 19, 2010 | 6.175 | 6.208 | 6.143 | 6.143 | 12,520 | -0.03(-0.52%) |
Feb 18, 2010 | 6.175 | 6.175 | 6.175 | 6.175 | 773 | +0.01(+0.21%) |
Feb 17, 2010 | 6.078 | 6.175 | 6.072 | 6.162 | 24,124 | +0.12(+1.93%) |
Feb 16, 2010 | 6.053 | 6.072 | 5.972 | 6.046 | 7,113 | -0.03(-0.53%) |
Feb 12, 2010 | 6.078 | 6.078 | 6.078 | 6.078 | 78,560 | +0.03(+0.53%) |
Feb 11, 2010 | 6.046 | 6.046 | 6.046 | 6.046 | 309 | +0.03(+0.54%) |
Feb 10, 2010 | 6.059 | 6.059 | 5.981 | 6.014 | 6,031 | -0.03(-0.53%) |
Feb 09, 2010 | 6.027 | 6.046 | 6.014 | 6.046 | 12,990 | +0.06(+1.08%) |
Feb 08, 2010 | 6.046 | 6.046 | 5.981 | 5.981 | 12,207 | -0.03(-0.54%) |
Feb 05, 2010 | 6.014 | 6.027 | 6.004 | 6.014 | 8,505 | +0.01(+0.22%) |
Feb 04, 2010 | 5.975 | 6.040 | 5.975 | 6.001 | 4,639 | +0.02(+0.32%) |
Feb 03, 2010 | 5.981 | 5.981 | 5.884 | 5.981 | 53,275 | -0.03(-0.54%) |
Feb 02, 2010 | 5.904 | 6.014 | 5.884 | 6.014 | 25,847 | +0.13(+2.20%) |
Feb 01, 2010 | 5.949 | 5.949 | 5.884 | 5.884 | 151,588 | -0.02(-0.33%) |
Jan 29, 2010 | 5.897 | 5.910 | 5.884 | 5.904 | 5,567 | -0.01(-0.11%) |
Jan 28, 2010 | 5.859 | 5.910 | 5.852 | 5.910 | 5,273 | +0.03(+0.44%) |
Jan 27, 2010 | 6.117 | 6.117 | 5.826 | 5.884 | 63,636 | -0.26(-4.21%) |
Jan 26, 2010 | 6.059 | 6.143 | 6.046 | 6.143 | 27,527 | +0.09(+1.50%) |
Jan 25, 2010 | 6.046 | 6.104 | 6.046 | 6.053 | 1,080 | -0.06(-0.95%) |
Jan 22, 2010 | 6.014 | 6.137 | 5.981 | 6.111 | 4,175 | +0.04(+0.64%) |
Jan 21, 2010 | 5.820 | 6.072 | 5.820 | 6.072 | 3,402 | +0.23(+3.93%) |
Jan 20, 2010 | 5.820 | 5.842 | 5.820 | 5.842 | 927 | -0.00(-0.06%) |
Jan 19, 2010 | 5.820 | 5.846 | 5.813 | 5.846 | 6,471 | -0.03(-0.55%) |
Jan 15, 2010 | 5.839 | 5.878 | 5.878 | 5.878 | 8,969 | +0.03(+0.44%) |
Jan 14, 2010 | 5.852 | 5.871 | 5.837 | 5.852 | 181,523 | +0.00(+0.00%) |
Jan 13, 2010 | 5.852 | 5.852 | 5.852 | 5.852 | 1,701 | +0.00(+0.00%) |
Jan 12, 2010 | 5.852 | 5.852 | 5.833 | 5.852 | 69,281 | +0.00(+0.00%) |
Jan 11, 2010 | 5.852 | 5.852 | 5.852 | 5.852 | 11,986 | +0.00(+0.00%) |
Jan 08, 2010 | 5.826 | 5.949 | 5.826 | 5.852 | 21,735 | +0.03(+0.56%) |
Jan 07, 2010 | 5.813 | 5.820 | 5.807 | 5.820 | 369,464 | +0.03(+0.45%) |
Jan 06, 2010 | 5.800 | 5.833 | 5.787 | 5.794 | 67,271 | +0.03(+0.45%) |
Jan 05, 2010 | 5.762 | 5.800 | 5.755 | 5.768 | 5,188 | +0.01(+0.22%) |
Jan 04, 2010 | 5.820 | 5.826 | 5.755 | 5.755 | 569,962 | -0.03(-0.56%) |
Dec 31, 2009 | 5.781 | 5.787 | 5.787 | 5.787 | 33,712 | +0.01(+0.11%) |
Dec 30, 2009 | 5.813 | 5.820 | 5.749 | 5.781 | 5,720 | -0.01(-0.11%) |
Dec 29, 2009 | 5.794 | 5.794 | 5.787 | 5.787 | 3,711 | -0.03(-0.56%) |
Dec 28, 2009 | 5.852 | 5.852 | 5.820 | 5.820 | 13,516 | -0.01(-0.22%) |
Dec 24, 2009 | 5.820 | 5.839 | 5.820 | 5.833 | 1,546 | -0.02(-0.33%) |
Dec 23, 2009 | 5.852 | 5.859 | 5.852 | 5.852 | 289,590 | +0.03(+0.44%) |
Dec 22, 2009 | 5.826 | 5.826 | 5.826 | 5.826 | 309 | +0.01(+0.11%) |
Dec 21, 2009 | 5.846 | 5.846 | 5.820 | 5.820 | 114,438 | -0.01(-0.11%) |
Dec 18, 2009 | 5.839 | 5.865 | 5.826 | 5.826 | 8,660 | -0.03(-0.44%) |
Dec 17, 2009 | 5.910 | 5.910 | 5.852 | 5.852 | 4,639 | -0.07(-1.20%) |
Dec 16, 2009 | 5.956 | 5.956 | 5.923 | 5.923 | 3,092 | -0.06(-0.97%) |
Dec 15, 2009 | 5.949 | 5.981 | 5.949 | 5.981 | 8,505 | +0.00(+0.00%) |
Dec 14, 2009 | 5.917 | 5.981 | 5.917 | 5.981 | 12,676 | +0.00(+0.00%) |
Dec 11, 2009 | 6.040 | 6.072 | 5.981 | 5.981 | 18,821 | -0.06(-0.96%) |
Dec 10, 2009 | 5.981 | 6.111 | 5.981 | 6.040 | 25,361 | +0.06(+0.97%) |
Dec 09, 2009 | 5.917 | 5.981 | 5.917 | 5.981 | 22,578 | +0.06(+1.09%) |
Dec 08, 2009 | 5.820 | 5.917 | 5.820 | 5.917 | 4,175 | +0.05(+0.88%) |
Dec 07, 2009 | 5.981 | 6.014 | 5.826 | 5.865 | 14,227 | +0.11(+1.91%) |
Dec 04, 2009 | 5.820 | 5.826 | 5.723 | 5.755 | 36,515 | -0.05(-0.78%) |
Dec 03, 2009 | 5.820 | 5.820 | 5.800 | 5.800 | 23,970 | -0.02(-0.33%) |
Dec 02, 2009 | 5.820 | 5.820 | 5.794 | 5.820 | 30,619 | +0.01(+0.22%) |
Dec 01, 2009 | 5.846 | 5.878 | 5.755 | 5.807 | 15,950 | -0.04(-0.66%) |
Nov 30, 2009 | 5.884 | 5.884 | 5.787 | 5.846 | 40,815 | -0.04(-0.66%) |
Nov 27, 2009 | 5.917 | 6.033 | 5.820 | 5.884 | 23,087 | +0.03(+0.55%) |
Nov 25, 2009 | 5.917 | 5.917 | 5.820 | 5.852 | 26,285 | -0.04(-0.70%) |
Nov 24, 2009 | 5.994 | 5.994 | 5.893 | 5.893 | 5,257 | -0.12(-2.00%) |
Nov 23, 2009 | 6.040 | 6.046 | 5.988 | 6.014 | 3,556 | -0.03(-0.53%) |
Nov 20, 2009 | 6.085 | 6.085 | 6.014 | 6.046 | 399,342 | -0.06(-1.06%) |
Nov 19, 2009 | 5.981 | 6.143 | 5.891 | 6.111 | 79,961 | +0.03(+0.43%) |
Nov 18, 2009 | 6.240 | 6.240 | 5.981 | 6.085 | 359,371 | -0.19(-2.99%) |