Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.775 | 5.805 | 5.688 | 5.775 | 287,852 | +0.04(+0.76%) |
May 27, 2010 | 5.592 | 5.731 | 5.592 | 5.731 | 354,919 | +0.24(+4.35%) |
May 26, 2010 | 5.605 | 5.644 | 5.488 | 5.492 | 239,038 | -0.08(-1.48%) |
May 25, 2010 | 5.427 | 5.575 | 5.301 | 5.575 | 200,519 | -0.00(-0.08%) |
May 24, 2010 | 5.549 | 5.696 | 5.544 | 5.579 | 202,083 | -0.05(-0.93%) |
May 21, 2010 | 5.366 | 5.662 | 5.366 | 5.631 | 186,584 | +0.03(+0.46%) |
May 20, 2010 | 5.601 | 5.666 | 5.571 | 5.605 | 197,757 | -0.22(-3.73%) |
May 19, 2010 | 5.866 | 5.927 | 5.701 | 5.822 | 245,309 | -0.07(-1.11%) |
May 18, 2010 | 6.087 | 6.126 | 5.874 | 5.887 | 135,605 | -0.16(-2.73%) |
May 17, 2010 | 6.122 | 6.131 | 5.905 | 6.052 | 160,867 | -0.05(-0.85%) |
May 14, 2010 | 6.105 | 6.239 | 6.035 | 6.105 | 134,675 | -0.17(-2.70%) |
May 13, 2010 | 6.270 | 6.322 | 6.248 | 6.274 | 139,279 | -0.01(-0.21%) |
May 12, 2010 | 6.196 | 6.296 | 6.196 | 6.287 | 193,803 | +0.11(+1.83%) |
May 11, 2010 | 6.174 | 6.248 | 6.157 | 6.174 | 309,774 | -0.01(-0.14%) |
May 10, 2010 | 6.129 | 6.183 | 6.096 | 6.183 | 349,191 | +0.31(+5.25%) |
May 07, 2010 | 5.857 | 5.996 | 5.775 | 5.874 | 346,586 | +1.65(+39.05%) |
May 06, 2010 | 4.225 | 6.319 | 0.0043 | 4.225 | 460 | -2.10(-33.17%) |
May 05, 2010 | 6.404 | 6.465 | 6.256 | 6.322 | 225,944 | -0.21(-3.19%) |
May 04, 2010 | 6.691 | 6.691 | 6.521 | 6.530 | 256,597 | -0.23(-3.47%) |
May 03, 2010 | 6.691 | 6.817 | 6.691 | 6.764 | 162,348 | +0.08(+1.23%) |
Apr 30, 2010 | 6.773 | 6.821 | 6.673 | 6.682 | 196,509 | -0.11(-1.66%) |
Apr 29, 2010 | 6.717 | 6.817 | 6.717 | 6.795 | 228,187 | +0.10(+1.43%) |
Apr 28, 2010 | 6.738 | 6.778 | 6.626 | 6.699 | 212,811 | -0.05(-0.77%) |
Apr 27, 2010 | 6.956 | 6.986 | 6.751 | 6.751 | 297,419 | -0.26(-3.66%) |
Apr 26, 2010 | 7.008 | 7.055 | 6.986 | 7.008 | 204,798 | -0.01(-0.18%) |
Apr 23, 2010 | 6.964 | 7.034 | 6.938 | 7.021 | 83,173 | +0.04(+0.62%) |
Apr 22, 2010 | 7.003 | 7.003 | 6.886 | 6.977 | 201,751 | -0.05(-0.74%) |
Apr 21, 2010 | 7.029 | 7.064 | 6.956 | 7.029 | 158,805 | -0.01(-0.17%) |
Apr 20, 2010 | 7.021 | 7.094 | 7.021 | 7.041 | 163,449 | +0.02(+0.29%) |
Apr 19, 2010 | 6.990 | 7.029 | 6.921 | 7.021 | 131,584 | -0.01(-0.19%) |
Apr 16, 2010 | 7.112 | 7.157 | 6.999 | 7.034 | 166,586 | -0.15(-2.12%) |
Apr 15, 2010 | 7.107 | 7.207 | 7.107 | 7.186 | 100,645 | +0.02(+0.30%) |
Apr 14, 2010 | 7.094 | 7.164 | 7.094 | 7.164 | 113,967 | +0.08(+1.16%) |
Apr 13, 2010 | 7.073 | 7.116 | 7.025 | 7.081 | 295,874 | -0.03(-0.49%) |
Apr 12, 2010 | 7.042 | 7.147 | 7.042 | 7.116 | 138,070 | +0.07(+0.99%) |
Apr 09, 2010 | 6.999 | 7.047 | 6.977 | 7.047 | 119,669 | +0.03(+0.43%) |
Apr 08, 2010 | 6.947 | 7.029 | 6.916 | 7.016 | 175,266 | +0.02(+0.31%) |
Apr 07, 2010 | 7.025 | 7.034 | 6.973 | 6.995 | 211,954 | -0.07(-0.92%) |
Apr 06, 2010 | 7.003 | 7.064 | 6.990 | 7.060 | 199,703 | -0.02(-0.25%) |
Apr 05, 2010 | 6.977 | 7.106 | 6.977 | 7.077 | 131,798 | +0.07(+0.93%) |
Apr 01, 2010 | 6.934 | 7.012 | 7.012 | 7.012 | 295,270 | +0.09(+1.32%) |
Mar 31, 2010 | 6.960 | 6.995 | 6.908 | 6.921 | 141,688 | -0.03(-0.50%) |
Mar 30, 2010 | 6.951 | 6.995 | 6.916 | 6.956 | 118,870 | +0.01(+0.13%) |
Mar 29, 2010 | 6.925 | 6.990 | 6.899 | 6.947 | 140,348 | +0.03(+0.38%) |
Mar 26, 2010 | 6.838 | 6.934 | 6.838 | 6.921 | 106,970 | +0.07(+1.08%) |
Mar 25, 2010 | 6.890 | 6.934 | 6.830 | 6.847 | 93,238 | +0.00(+0.06%) |
Mar 24, 2010 | 6.877 | 6.908 | 6.843 | 6.843 | 131,906 | -0.12(-1.75%) |
Mar 23, 2010 | 6.903 | 6.969 | 6.890 | 6.964 | 117,836 | +0.05(+0.69%) |
Mar 22, 2010 | 6.878 | 6.947 | 6.856 | 6.916 | 104,675 | -0.00(-0.06%) |
Mar 19, 2010 | 6.977 | 6.994 | 6.891 | 6.921 | 112,985 | -0.08(-1.11%) |
Mar 18, 2010 | 7.045 | 7.045 | 6.985 | 6.998 | 107,876 | -0.03(-0.43%) |
Mar 17, 2010 | 6.972 | 7.093 | 6.972 | 7.028 | 209,700 | +0.04(+0.62%) |
Mar 16, 2010 | 6.934 | 7.002 | 6.934 | 6.985 | 127,969 | +0.04(+0.62%) |
Mar 15, 2010 | 6.942 | 6.955 | 6.895 | 6.942 | 99,569 | -0.04(-0.62%) |
Mar 12, 2010 | 6.981 | 7.007 | 6.968 | 6.985 | 109,624 | +0.02(+0.31%) |
Mar 11, 2010 | 6.942 | 6.977 | 6.906 | 6.964 | 103,268 | +0.01(+0.19%) |
Mar 10, 2010 | 6.904 | 6.959 | 6.904 | 6.951 | 102,975 | +0.05(+0.69%) |
Mar 09, 2010 | 6.878 | 6.972 | 6.852 | 6.904 | 141,999 | -0.02(-0.25%) |
Mar 08, 2010 | 6.925 | 6.968 | 6.886 | 6.921 | 132,864 | +0.01(+0.11%) |
Mar 05, 2010 | 6.865 | 6.925 | 6.865 | 6.913 | 180,784 | +0.04(+0.64%) |
Mar 04, 2010 | 6.848 | 6.908 | 6.818 | 6.869 | 88,328 | +0.00(+0.00%) |
Mar 03, 2010 | 6.753 | 6.873 | 6.753 | 6.869 | 157,474 | +0.07(+1.08%) |
Mar 02, 2010 | 6.689 | 6.796 | 6.689 | 6.796 | 143,553 | +0.11(+1.61%) |
Mar 01, 2010 | 6.611 | 6.689 | 6.611 | 6.689 | 86,193 | +0.08(+1.24%) |
Feb 26, 2010 | 6.590 | 6.620 | 6.590 | 6.607 | 138,382 | +0.00(+0.00%) |
Feb 25, 2010 | 6.577 | 6.611 | 6.508 | 6.607 | 130,505 | -0.00(-0.07%) |
Feb 24, 2010 | 6.603 | 6.633 | 6.555 | 6.611 | 164,841 | +0.06(+0.85%) |
Feb 23, 2010 | 6.611 | 6.611 | 6.547 | 6.555 | 81,005 | -0.05(-0.72%) |
Feb 22, 2010 | 6.787 | 6.787 | 6.585 | 6.603 | 96,601 | +0.03(+0.46%) |
Feb 19, 2010 | 6.555 | 6.577 | 6.478 | 6.573 | 158,076 | +0.01(+0.13%) |
Feb 18, 2010 | 6.495 | 6.581 | 6.495 | 6.564 | 149,864 | +0.05(+0.79%) |
Feb 17, 2010 | 6.504 | 6.542 | 6.482 | 6.512 | 93,623 | +0.01(+0.20%) |
Feb 16, 2010 | 6.379 | 6.512 | 6.362 | 6.499 | 174,566 | +0.16(+2.51%) |
Feb 12, 2010 | 6.323 | 6.340 | 6.340 | 6.340 | 243,567 | -0.03(-0.54%) |
Feb 11, 2010 | 6.302 | 6.405 | 6.280 | 6.375 | 222,123 | +0.05(+0.82%) |
Feb 10, 2010 | 6.285 | 6.405 | 6.237 | 6.323 | 167,175 | +0.02(+0.27%) |
Feb 09, 2010 | 6.186 | 6.388 | 6.186 | 6.306 | 152,672 | +0.17(+2.80%) |
Feb 08, 2010 | 6.207 | 6.267 | 6.134 | 6.134 | 65,956 | -0.06(-1.04%) |
Feb 05, 2010 | 6.383 | 6.405 | 6.035 | 6.199 | 493,732 | -0.21(-3.35%) |
Feb 04, 2010 | 6.573 | 6.573 | 6.405 | 6.414 | 248,829 | -0.27(-4.05%) |
Feb 03, 2010 | 6.577 | 6.706 | 6.577 | 6.684 | 146,249 | +0.03(+0.52%) |
Feb 02, 2010 | 6.594 | 6.686 | 6.594 | 6.650 | 149,243 | +0.09(+1.44%) |
Feb 01, 2010 | 6.542 | 6.581 | 6.534 | 6.555 | 124,547 | +0.11(+1.73%) |
Jan 29, 2010 | 6.590 | 6.624 | 6.426 | 6.444 | 144,705 | -0.13(-1.96%) |
Jan 28, 2010 | 6.624 | 6.659 | 6.478 | 6.573 | 117,789 | -0.07(-1.10%) |
Jan 27, 2010 | 6.654 | 6.706 | 6.603 | 6.646 | 189,945 | -0.03(-0.42%) |
Jan 26, 2010 | 6.637 | 6.766 | 6.637 | 6.674 | 244,560 | -0.08(-1.11%) |
Jan 25, 2010 | 6.856 | 6.878 | 6.749 | 6.749 | 160,780 | -0.04(-0.65%) |
Jan 22, 2010 | 7.002 | 7.015 | 6.766 | 6.793 | 249,178 | -0.21(-2.99%) |
Jan 21, 2010 | 7.045 | 7.071 | 7.002 | 7.002 | 276,487 | -0.04(-0.61%) |
Jan 20, 2010 | 7.097 | 7.097 | 7.002 | 7.045 | 238,023 | -0.11(-1.50%) |
Jan 19, 2010 | 7.058 | 7.179 | 7.058 | 7.153 | 167,922 | +0.04(+0.54%) |
Jan 15, 2010 | 7.170 | 7.114 | 7.114 | 7.114 | 240,310 | -0.10(-1.43%) |
Jan 14, 2010 | 7.136 | 7.273 | 7.114 | 7.217 | 445,879 | +0.07(+0.96%) |
Jan 13, 2010 | 7.183 | 7.196 | 7.106 | 7.149 | 147,147 | -0.06(-0.78%) |
Jan 12, 2010 | 7.101 | 7.217 | 7.088 | 7.204 | 305,020 | -0.00(-0.06%) |
Jan 11, 2010 | 7.110 | 7.260 | 7.071 | 7.209 | 255,136 | +0.13(+1.82%) |
Jan 08, 2010 | 7.050 | 7.149 | 7.045 | 7.080 | 220,111 | -0.02(-0.30%) |
Jan 07, 2010 | 7.093 | 7.106 | 7.028 | 7.101 | 107,120 | +0.01(+0.18%) |
Jan 06, 2010 | 6.955 | 7.093 | 6.955 | 7.088 | 128,081 | +0.09(+1.35%) |
Jan 05, 2010 | 6.916 | 6.994 | 6.891 | 6.994 | 137,898 | +0.07(+0.99%) |
Jan 04, 2010 | 6.818 | 6.925 | 6.805 | 6.925 | 246,387 | +0.11(+1.64%) |
Dec 31, 2009 | 6.770 | 6.813 | 6.813 | 6.813 | 138,417 | +0.05(+0.76%) |
Dec 30, 2009 | 6.684 | 6.762 | 6.663 | 6.762 | 171,772 | +0.03(+0.51%) |
Dec 29, 2009 | 6.702 | 6.745 | 6.689 | 6.727 | 101,800 | +0.02(+0.32%) |
Dec 28, 2009 | 6.727 | 6.749 | 6.676 | 6.706 | 202,619 | -0.01(-0.19%) |
Dec 24, 2009 | 6.689 | 6.719 | 6.684 | 6.719 | 49,418 | +0.03(+0.50%) |
Dec 23, 2009 | 6.663 | 6.723 | 6.620 | 6.685 | 109,970 | +0.05(+0.73%) |
Dec 22, 2009 | 6.538 | 6.654 | 6.538 | 6.637 | 258,321 | +0.03(+0.39%) |
Dec 21, 2009 | 6.594 | 6.663 | 6.581 | 6.611 | 256,225 | +0.01(+0.20%) |
Dec 18, 2009 | 6.697 | 6.697 | 6.577 | 6.598 | 155,136 | -0.07(-1.03%) |
Dec 17, 2009 | 6.633 | 6.676 | 6.616 | 6.667 | 335,755 | -0.02(-0.34%) |
Dec 16, 2009 | 6.676 | 6.757 | 6.667 | 6.690 | 186,041 | +0.04(+0.56%) |
Dec 15, 2009 | 6.628 | 6.680 | 6.628 | 6.653 | 163,497 | -0.03(-0.41%) |
Dec 14, 2009 | 6.616 | 6.680 | 6.616 | 6.680 | 119,343 | +0.08(+1.24%) |
Dec 11, 2009 | 6.555 | 6.616 | 6.555 | 6.598 | 135,599 | +0.06(+0.85%) |
Dec 10, 2009 | 6.547 | 6.598 | 6.525 | 6.542 | 111,740 | +0.00(+0.00%) |
Dec 09, 2009 | 6.478 | 6.547 | 6.461 | 6.542 | 170,387 | +0.05(+0.73%) |
Dec 08, 2009 | 6.542 | 6.585 | 6.495 | 6.495 | 193,395 | -0.14(-2.07%) |
Dec 07, 2009 | 6.611 | 6.653 | 6.577 | 6.633 | 211,947 | +0.03(+0.52%) |
Dec 04, 2009 | 6.624 | 6.671 | 6.568 | 6.598 | 178,120 | -0.01(-0.13%) |
Dec 03, 2009 | 6.684 | 6.684 | 6.607 | 6.607 | 87,842 | -0.03(-0.45%) |
Dec 02, 2009 | 6.577 | 6.646 | 6.577 | 6.637 | 174,710 | +0.04(+0.65%) |
Dec 01, 2009 | 6.504 | 6.603 | 6.504 | 6.594 | 232,882 | +0.15(+2.34%) |
Nov 30, 2009 | 6.401 | 6.479 | 6.383 | 6.444 | 125,482 | +0.01(+0.15%) |
Nov 27, 2009 | 6.349 | 6.465 | 6.340 | 6.434 | 151,484 | -0.07(-1.14%) |
Nov 25, 2009 | 6.517 | 6.534 | 6.494 | 6.508 | 115,591 | +0.06(+1.00%) |
Nov 24, 2009 | 6.418 | 6.465 | 6.383 | 6.444 | 121,613 | +0.00(+0.00%) |
Nov 23, 2009 | 6.426 | 6.517 | 6.422 | 6.444 | 154,187 | +0.08(+1.22%) |
Nov 20, 2009 | 6.340 | 6.409 | 6.340 | 6.366 | 108,909 | -0.05(-0.74%) |
Nov 19, 2009 | 6.457 | 6.461 | 6.383 | 6.414 | 264,225 | -0.05(-0.85%) |
Nov 18, 2009 | 6.474 | 6.504 | 6.427 | 6.468 | 169,199 | -0.00(-0.02%) |
Nov 17, 2009 | 6.469 | 6.469 | 6.405 | 6.469 | 180,063 | -0.03(-0.40%) |
Nov 16, 2009 | 6.435 | 6.530 | 6.435 | 6.495 | 156,474 | +0.11(+1.75%) |
Nov 13, 2009 | 6.371 | 6.426 | 6.336 | 6.383 | 137,763 | +0.03(+0.41%) |
Nov 12, 2009 | 6.435 | 6.435 | 6.276 | 6.358 | 245,258 | -0.08(-1.27%) |
Nov 11, 2009 | 6.414 | 6.474 | 6.383 | 6.439 | 157,286 | +0.06(+0.94%) |
Nov 10, 2009 | 6.375 | 6.414 | 6.362 | 6.379 | 121,676 | +0.00(+0.00%) |
Nov 09, 2009 | 6.345 | 6.396 | 6.302 | 6.379 | 137,700 | +0.15(+2.42%) |
Nov 06, 2009 | 6.207 | 6.289 | 6.199 | 6.229 | 179,302 | +0.00(+0.00%) |
Nov 05, 2009 | 6.199 | 6.231 | 6.168 | 6.229 | 172,395 | +0.10(+1.63%) |
Nov 04, 2009 | 6.134 | 6.207 | 6.126 | 6.129 | 140,294 | +0.03(+0.48%) |
Nov 03, 2009 | 6.057 | 6.100 | 5.850 | 6.100 | 180,305 | -0.02(-0.28%) |
Nov 02, 2009 | 6.113 | 6.276 | 6.113 | 6.117 | 178,513 | -0.03(-0.56%) |
Oct 30, 2009 | 6.254 | 6.297 | 6.031 | 6.151 | 345,726 | -0.15(-2.34%) |
Oct 29, 2009 | 6.216 | 6.315 | 6.216 | 6.299 | 143,693 | +0.14(+2.24%) |
Oct 28, 2009 | 6.405 | 6.405 | 6.138 | 6.161 | 169,824 | -0.24(-3.68%) |
Oct 27, 2009 | 6.435 | 6.444 | 6.362 | 6.396 | 158,111 | -0.00(-0.07%) |
Oct 26, 2009 | 6.560 | 6.616 | 6.366 | 6.401 | 247,624 | -0.15(-2.23%) |
Oct 23, 2009 | 6.591 | 6.598 | 6.525 | 6.547 | 117,677 | -0.09(-1.36%) |
Oct 22, 2009 | 6.585 | 6.682 | 6.547 | 6.637 | 156,485 | +0.06(+0.85%) |
Oct 21, 2009 | 6.611 | 6.745 | 6.564 | 6.581 | 165,023 | -0.06(-0.91%) |
Oct 20, 2009 | 6.565 | 6.641 | 6.564 | 6.641 | 178,541 | -0.04(-0.58%) |
Oct 19, 2009 | 6.590 | 6.702 | 6.590 | 6.680 | 169,134 | +0.07(+1.13%) |
Oct 16, 2009 | 6.628 | 6.628 | 6.534 | 6.606 | 99,208 | -0.09(-1.30%) |
Oct 15, 2009 | 6.637 | 6.710 | 6.628 | 6.693 | 136,272 | +0.04(+0.65%) |
Oct 14, 2009 | 6.577 | 6.680 | 6.577 | 6.650 | 138,363 | +0.11(+1.64%) |
Oct 13, 2009 | 6.491 | 6.555 | 6.482 | 6.542 | 163,485 | +0.06(+1.00%) |
Oct 12, 2009 | 6.573 | 6.616 | 6.478 | 6.478 | 659,584 | -0.11(-1.63%) |
Oct 09, 2009 | 6.491 | 6.590 | 6.488 | 6.585 | 216,789 | +0.06(+0.92%) |
Oct 08, 2009 | 6.482 | 6.530 | 6.461 | 6.525 | 139,726 | +0.10(+1.53%) |
Oct 07, 2009 | 6.353 | 6.452 | 6.353 | 6.427 | 147,420 | +0.04(+0.69%) |
Oct 06, 2009 | 6.319 | 6.465 | 6.319 | 6.383 | 173,146 | +0.09(+1.50%) |
Oct 05, 2009 | 6.242 | 6.327 | 6.224 | 6.289 | 108,598 | +0.03(+0.41%) |
Oct 02, 2009 | 6.263 | 6.297 | 6.138 | 6.263 | 168,424 | -0.07(-1.15%) |
Oct 01, 2009 | 6.504 | 6.504 | 6.332 | 6.336 | 191,601 | -0.15(-2.25%) |
Sep 30, 2009 | 6.530 | 6.555 | 6.405 | 6.482 | 234,199 | +0.01(+0.20%) |
Sep 29, 2009 | 6.495 | 6.495 | 6.405 | 6.469 | 146,149 | +0.03(+0.40%) |
Sep 28, 2009 | 6.358 | 6.448 | 6.358 | 6.444 | 142,855 | +0.11(+1.75%) |
Sep 25, 2009 | 6.379 | 6.414 | 6.319 | 6.333 | 119,168 | -0.01(-0.12%) |
Sep 24, 2009 | 6.542 | 6.542 | 6.324 | 6.340 | 197,694 | -0.11(-1.67%) |
Sep 23, 2009 | 6.521 | 6.607 | 6.444 | 6.448 | 158,565 | -0.06(-0.86%) |
Sep 22, 2009 | 6.542 | 6.542 | 6.431 | 6.504 | 134,534 | +0.01(+0.22%) |
Sep 21, 2009 | 6.530 | 6.530 | 6.444 | 6.490 | 151,032 | -0.07(-1.00%) |
Sep 18, 2009 | 6.487 | 6.564 | 6.482 | 6.555 | 140,257 | +0.07(+1.02%) |
Sep 17, 2009 | 6.409 | 6.564 | 6.408 | 6.489 | 196,615 | +0.05(+0.71%) |
Sep 16, 2009 | 6.409 | 6.448 | 6.336 | 6.444 | 131,077 | +0.11(+1.70%) |
Sep 15, 2009 | 6.199 | 6.349 | 6.199 | 6.336 | 61,887 | +0.09(+1.45%) |
Sep 14, 2009 | 6.130 | 6.246 | 6.104 | 6.246 | 114,402 | +0.03(+0.55%) |
Sep 11, 2009 | 6.173 | 6.233 | 6.143 | 6.211 | 130,923 | +0.03(+0.56%) |
Sep 10, 2009 | 6.078 | 6.177 | 6.061 | 6.177 | 117,970 | +0.06(+0.98%) |
Sep 09, 2009 | 6.057 | 6.134 | 6.052 | 6.117 | 180,858 | +0.10(+1.64%) |
Sep 08, 2009 | 5.958 | 6.018 | 5.958 | 6.018 | 107,939 | +0.14(+2.34%) |
Sep 04, 2009 | 5.739 | 5.880 | 5.739 | 5.880 | 80,644 | +0.12(+2.09%) |
Sep 03, 2009 | 5.816 | 5.820 | 5.721 | 5.760 | 112,038 | +0.02(+0.30%) |
Sep 02, 2009 | 5.726 | 5.777 | 5.700 | 5.743 | 120,318 | -0.03(-0.52%) |
Sep 01, 2009 | 5.932 | 5.954 | 5.739 | 5.773 | 188,054 | -0.16(-2.75%) |
Aug 31, 2009 | 5.906 | 5.936 | 5.846 | 5.936 | 116,054 | +0.00(+0.07%) |
Aug 28, 2009 | 5.923 | 5.988 | 5.897 | 5.932 | 104,292 | +0.00(+0.07%) |
Aug 27, 2009 | 5.893 | 5.961 | 5.816 | 5.928 | 104,212 | +0.03(+0.58%) |
Aug 26, 2009 | 5.954 | 5.954 | 5.846 | 5.893 | 176,766 | -0.07(-1.15%) |
Aug 25, 2009 | 5.932 | 6.018 | 5.923 | 5.962 | 169,613 | +0.08(+1.31%) |
Aug 24, 2009 | 5.902 | 5.941 | 5.833 | 5.885 | 181,942 | -0.02(-0.29%) |
Aug 21, 2009 | 5.825 | 5.949 | 5.820 | 5.902 | 203,787 | +0.10(+1.70%) |
Aug 20, 2009 | 5.730 | 5.803 | 5.723 | 5.803 | 69,036 | +0.07(+1.28%) |
Aug 19, 2009 | 5.635 | 5.773 | 5.631 | 5.730 | 136,965 | +0.06(+0.99%) |
Aug 18, 2009 | 5.550 | 5.718 | 5.481 | 5.674 | 230,863 | +0.09(+1.53%) |
Aug 17, 2009 | 5.623 | 5.640 | 5.532 | 5.588 | 218,852 | -0.21(-3.63%) |
Aug 14, 2009 | 5.941 | 5.958 | 5.704 | 5.799 | 148,843 | -0.11(-1.82%) |
Aug 13, 2009 | 5.958 | 5.971 | 5.863 | 5.906 | 119,501 | +0.06(+1.10%) |
Aug 12, 2009 | 5.825 | 5.867 | 5.760 | 5.842 | 106,090 | +0.01(+0.22%) |
Aug 11, 2009 | 5.855 | 5.863 | 5.730 | 5.829 | 148,997 | -0.12(-2.02%) |
Aug 10, 2009 | 6.018 | 6.018 | 5.863 | 5.949 | 109,842 | -0.07(-1.21%) |
Aug 07, 2009 | 6.031 | 6.095 | 5.988 | 6.022 | 150,183 | +0.03(+0.50%) |
Aug 06, 2009 | 6.091 | 6.095 | 5.945 | 5.992 | 113,415 | -0.05(-0.78%) |
Aug 05, 2009 | 6.005 | 6.040 | 5.911 | 6.040 | 165,579 | -0.02(-0.35%) |
Aug 04, 2009 | 5.941 | 6.065 | 5.919 | 6.061 | 197,985 | +0.09(+1.51%) |
Aug 03, 2009 | 5.936 | 6.018 | 5.905 | 5.971 | 124,268 | +0.14(+2.43%) |
Jul 31, 2009 | 5.747 | 5.842 | 5.744 | 5.829 | 173,661 | +0.09(+1.50%) |
Jul 30, 2009 | 5.760 | 5.840 | 5.730 | 5.743 | 347,215 | -0.02(-0.37%) |
Jul 29, 2009 | 5.743 | 5.802 | 5.717 | 5.764 | 138,356 | -0.01(-0.22%) |
Jul 28, 2009 | 5.833 | 5.833 | 5.747 | 5.777 | 120,969 | -0.06(-0.96%) |
Jul 27, 2009 | 5.782 | 5.868 | 5.734 | 5.833 | 159,584 | +0.00(+0.00%) |
Jul 24, 2009 | 5.872 | 5.872 | 5.743 | 5.833 | 241 | +0.03(+0.59%) |
Jul 23, 2009 | 5.799 | 5.911 | 5.773 | 5.799 | 462,185 | +0.03(+0.52%) |
Jul 22, 2009 | 5.717 | 5.769 | 5.666 | 5.769 | 164,781 | +0.08(+1.36%) |
Jul 21, 2009 | 5.713 | 5.760 | 5.632 | 5.691 | 158,286 | +0.01(+0.23%) |
Jul 20, 2009 | 5.631 | 5.696 | 5.614 | 5.678 | 127,711 | +0.09(+1.54%) |
Jul 17, 2009 | 5.614 | 5.614 | 5.537 | 5.592 | 120,197 | +0.02(+0.31%) |
Jul 16, 2009 | 5.511 | 5.588 | 5.476 | 5.575 | 204,517 | +0.06(+1.17%) |
Jul 15, 2009 | 5.519 | 5.541 | 5.489 | 5.511 | 122,700 | +0.12(+2.15%) |
Jul 14, 2009 | 5.343 | 5.395 | 5.317 | 5.395 | 145,203 | +0.10(+1.87%) |
Jul 13, 2009 | 5.231 | 5.352 | 5.228 | 5.296 | 255,787 | +0.07(+1.32%) |
Jul 10, 2009 | 5.210 | 5.257 | 5.193 | 5.227 | 82,280 | +0.02(+0.41%) |
Jul 09, 2009 | 5.210 | 5.244 | 5.158 | 5.206 | 130,407 | +0.10(+1.94%) |
Jul 08, 2009 | 5.309 | 5.369 | 5.029 | 5.107 | 245,517 | -0.23(-4.27%) |
Jul 07, 2009 | 5.451 | 5.451 | 5.261 | 5.335 | 84,380 | -0.05(-0.96%) |
Jul 06, 2009 | 5.511 | 5.532 | 5.330 | 5.386 | 161,885 | -0.13(-2.34%) |
Jul 02, 2009 | 5.502 | 5.532 | 5.442 | 5.515 | 134,911 | -0.06(-1.08%) |
Jul 01, 2009 | 5.519 | 5.588 | 5.451 | 5.575 | 171,941 | +0.12(+2.29%) |
Jun 30, 2009 | 5.455 | 5.502 | 5.356 | 5.451 | 113,111 | -0.01(-0.16%) |
Jun 29, 2009 | 5.433 | 5.485 | 5.390 | 5.459 | 135,595 | +0.03(+0.55%) |
Jun 26, 2009 | 5.382 | 5.451 | 5.335 | 5.429 | 88,326 | +0.08(+1.52%) |
Jun 25, 2009 | 5.347 | 5.382 | 5.335 | 5.348 | 133,322 | +0.05(+0.98%) |
Jun 24, 2009 | 5.214 | 5.399 | 5.214 | 5.296 | 149,848 | +0.17(+3.27%) |
Jun 23, 2009 | 5.150 | 5.279 | 5.124 | 5.128 | 248,215 | -0.02(-0.42%) |
Jun 22, 2009 | 5.236 | 5.240 | 5.102 | 5.150 | 185,223 | -0.10(-1.96%) |
Jun 19, 2009 | 5.240 | 5.266 | 5.178 | 5.253 | 138,068 | +0.09(+1.66%) |
Jun 18, 2009 | 5.261 | 5.287 | 5.167 | 5.167 | 80,677 | -0.11(-2.12%) |
Jun 17, 2009 | 5.249 | 5.287 | 5.205 | 5.279 | 135,071 | -0.01(-0.24%) |
Jun 16, 2009 | 5.416 | 5.481 | 5.249 | 5.292 | 243,970 | -0.09(-1.68%) |
Jun 15, 2009 | 5.455 | 5.455 | 5.335 | 5.382 | 261,719 | -0.09(-1.65%) |
Jun 12, 2009 | 5.537 | 5.541 | 5.459 | 5.472 | 120,727 | -0.06(-1.09%) |
Jun 11, 2009 | 5.541 | 5.567 | 5.477 | 5.532 | 200,016 | +0.05(+0.86%) |
Jun 10, 2009 | 5.502 | 5.507 | 5.421 | 5.485 | 317,663 | +0.03(+0.63%) |
Jun 09, 2009 | 5.373 | 5.515 | 5.360 | 5.451 | 240,789 | +0.05(+0.88%) |
Jun 08, 2009 | 5.386 | 5.459 | 5.330 | 5.403 | 154,729 | -0.08(-1.49%) |
Jun 05, 2009 | 5.464 | 5.537 | 5.399 | 5.485 | 152,854 | +0.05(+0.95%) |
Jun 04, 2009 | 5.416 | 5.433 | 5.309 | 5.433 | 153,756 | +0.07(+1.36%) |
Jun 03, 2009 | 5.459 | 5.459 | 5.300 | 5.360 | 149,190 | -0.11(-1.97%) |
Jun 02, 2009 | 5.412 | 5.524 | 5.412 | 5.468 | 213,595 | +0.07(+1.35%) |