Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 7.225 | 7.355 | 7.225 | 7.286 | 9,044 | +0.06(+0.85%) |
Jan 28, 2011 | 7.210 | 7.225 | 7.210 | 7.225 | 2,279 | +0.03(+0.43%) |
Jan 27, 2011 | 7.240 | 7.248 | 7.194 | 7.194 | 6,889 | -0.07(-0.95%) |
Jan 26, 2011 | 7.240 | 7.318 | 7.240 | 7.263 | 3,327 | +0.05(+0.64%) |
Jan 25, 2011 | 7.187 | 7.249 | 7.171 | 7.217 | 9,731 | +0.00(+0.00%) |
Jan 24, 2011 | 7.263 | 7.266 | 7.179 | 7.217 | 14,910 | -0.02(-0.21%) |
Jan 21, 2011 | 7.294 | 7.294 | 7.233 | 7.233 | 12,255 | -0.05(-0.74%) |
Jan 20, 2011 | 7.210 | 7.355 | 7.202 | 7.286 | 4,902 | -0.05(-0.73%) |
Jan 19, 2011 | 7.562 | 7.562 | 7.286 | 7.340 | 11,338 | -0.03(-0.42%) |
Jan 18, 2011 | 7.386 | 7.501 | 7.202 | 7.371 | 7,640 | -0.05(-0.72%) |
Jan 14, 2011 | 7.708 | 7.708 | 7.263 | 7.424 | 12,600 | -0.02(-0.31%) |
Jan 13, 2011 | 7.516 | 7.677 | 7.432 | 7.447 | 39,592 | -0.03(-0.41%) |
Jan 12, 2011 | 7.279 | 7.555 | 7.202 | 7.478 | 37,521 | +0.21(+2.85%) |
Jan 11, 2011 | 7.141 | 7.286 | 7.141 | 7.271 | 6,779 | +0.10(+1.39%) |
Jan 10, 2011 | 7.256 | 7.256 | 7.118 | 7.171 | 14,528 | -0.14(-1.89%) |
Jan 07, 2011 | 7.187 | 7.309 | 7.133 | 7.309 | 27,334 | +0.17(+2.36%) |
Jan 06, 2011 | 7.164 | 7.164 | 7.141 | 7.141 | 1,353 | -0.07(-0.96%) |
Jan 05, 2011 | 7.164 | 7.286 | 7.164 | 7.210 | 14,954 | +0.05(+0.64%) |
Jan 04, 2011 | 7.171 | 7.211 | 7.157 | 7.164 | 6,491 | -0.05(-0.74%) |
Jan 03, 2011 | 7.240 | 7.256 | 7.133 | 7.217 | 13,679 | -0.01(-0.11%) |
Dec 31, 2010 | 7.133 | 7.225 | 7.125 | 7.225 | 6,519 | +0.12(+1.73%) |
Dec 30, 2010 | 7.110 | 7.136 | 7.102 | 7.102 | 3,129 | +0.00(+0.00%) |
Dec 29, 2010 | 7.110 | 7.179 | 7.102 | 7.102 | 22,095 | -0.03(-0.43%) |
Dec 28, 2010 | 7.141 | 7.141 | 7.102 | 7.133 | 7,070 | -0.02(-0.21%) |
Dec 27, 2010 | 7.279 | 7.279 | 7.141 | 7.148 | 13,559 | -0.09(-1.27%) |
Dec 23, 2010 | 7.118 | 7.256 | 7.110 | 7.240 | 13,523 | +0.12(+1.62%) |
Dec 22, 2010 | 7.141 | 7.141 | 7.056 | 7.125 | 3,728 | -0.07(-0.96%) |
Dec 21, 2010 | 7.263 | 7.279 | 7.171 | 7.194 | 10,499 | -0.04(-0.53%) |
Dec 20, 2010 | 7.225 | 7.263 | 7.087 | 7.233 | 10,798 | +0.10(+1.40%) |
Dec 17, 2010 | 7.294 | 7.317 | 7.133 | 7.133 | 22,178 | -0.18(-2.52%) |
Dec 16, 2010 | 7.118 | 7.363 | 7.087 | 7.317 | 55,237 | +0.12(+1.71%) |
Dec 15, 2010 | 7.118 | 7.210 | 7.118 | 7.194 | 24,772 | +0.05(+0.64%) |
Dec 14, 2010 | 7.174 | 7.210 | 7.033 | 7.148 | 17,709 | -0.06(-0.85%) |
Dec 13, 2010 | 7.033 | 7.210 | 7.033 | 7.210 | 11,209 | -0.02(-0.21%) |
Dec 10, 2010 | 7.233 | 7.263 | 7.064 | 7.225 | 14,964 | -0.08(-1.05%) |
Dec 09, 2010 | 7.048 | 7.302 | 7.018 | 7.302 | 30,964 | +0.28(+4.04%) |
Dec 08, 2010 | 7.010 | 7.064 | 6.996 | 7.018 | 55,938 | +0.02(+0.22%) |
Dec 07, 2010 | 7.095 | 7.110 | 6.949 | 7.002 | 62,081 | -0.09(-1.30%) |
Dec 06, 2010 | 7.110 | 7.179 | 6.995 | 7.095 | 19,909 | -0.09(-1.28%) |
Dec 03, 2010 | 7.056 | 7.186 | 7.010 | 7.186 | 36,049 | +0.09(+1.30%) |
Dec 02, 2010 | 6.926 | 7.148 | 6.895 | 7.095 | 47,195 | +0.12(+1.76%) |
Dec 01, 2010 | 6.956 | 6.979 | 6.887 | 6.972 | 16,570 | +0.02(+0.33%) |
Nov 30, 2010 | 6.987 | 6.987 | 6.711 | 6.949 | 26,115 | +0.02(+0.33%) |
Nov 29, 2010 | 7.164 | 7.179 | 6.926 | 6.926 | 9,371 | -0.07(-0.99%) |
Nov 26, 2010 | 7.064 | 7.064 | 6.995 | 6.995 | 1,303 | +0.02(+0.22%) |
Nov 24, 2010 | 7.002 | 6.979 | 6.979 | 6.979 | 46,756 | -0.11(-1.52%) |
Nov 23, 2010 | 7.018 | 7.087 | 6.926 | 7.087 | 7,753 | +0.08(+1.10%) |
Nov 22, 2010 | 7.018 | 7.018 | 6.926 | 7.010 | 28,684 | -0.04(-0.55%) |
Nov 19, 2010 | 7.125 | 7.148 | 7.018 | 7.049 | 33,247 | -0.11(-1.60%) |
Nov 18, 2010 | 7.148 | 7.164 | 7.091 | 7.164 | 21,839 | +0.07(+0.97%) |
Nov 17, 2010 | 7.079 | 7.125 | 7.033 | 7.095 | 19,488 | +0.00(+0.00%) |
Nov 16, 2010 | 7.133 | 7.240 | 6.995 | 7.095 | 24,879 | +0.03(+0.43%) |
Nov 15, 2010 | 6.949 | 7.110 | 6.872 | 7.064 | 65,126 | +0.12(+1.66%) |
Nov 12, 2010 | 7.240 | 7.325 | 6.933 | 6.949 | 35,761 | -0.31(-4.23%) |
Nov 11, 2010 | 7.470 | 7.478 | 7.233 | 7.256 | 25,123 | -0.21(-2.87%) |
Nov 10, 2010 | 6.834 | 7.470 | 6.543 | 7.470 | 86,415 | +0.58(+8.46%) |
Nov 09, 2010 | 7.056 | 7.056 | 6.634 | 6.887 | 51,888 | -0.31(-4.37%) |
Nov 08, 2010 | 7.071 | 7.202 | 6.987 | 7.202 | 36,702 | +0.19(+2.74%) |
Nov 05, 2010 | 6.657 | 7.133 | 6.657 | 7.010 | 51,348 | +0.27(+3.98%) |
Nov 04, 2010 | 6.634 | 6.749 | 6.550 | 6.742 | 23,909 | +0.12(+1.85%) |
Nov 03, 2010 | 6.404 | 6.619 | 6.397 | 6.619 | 21,106 | +0.17(+2.62%) |
Nov 02, 2010 | 6.366 | 6.550 | 6.312 | 6.450 | 35,874 | +0.13(+2.06%) |
Nov 01, 2010 | 6.074 | 6.366 | 6.074 | 6.320 | 39,920 | +0.28(+4.70%) |
Oct 29, 2010 | 6.044 | 6.097 | 6.021 | 6.036 | 11,815 | -0.03(-0.57%) |
Oct 28, 2010 | 6.166 | 6.166 | 6.021 | 6.071 | 4,202 | -0.05(-0.81%) |
Oct 27, 2010 | 6.166 | 6.166 | 6.059 | 6.120 | 11,451 | +0.00(+0.00%) |
Oct 25, 2010 | 5.990 | 6.120 | 5.890 | 6.120 | 36,086 | +0.13(+2.18%) |
Oct 22, 2010 | 5.929 | 5.990 | 5.844 | 5.990 | 7,448 | +0.04(+0.64%) |
Oct 21, 2010 | 5.906 | 5.982 | 5.906 | 5.952 | 16,576 | +0.02(+0.39%) |
Oct 20, 2010 | 5.829 | 5.990 | 5.798 | 5.929 | 22,457 | -0.02(-0.26%) |
Oct 19, 2010 | 5.929 | 5.944 | 5.829 | 5.944 | 3,389 | -0.03(-0.51%) |
Oct 18, 2010 | 5.959 | 5.975 | 5.829 | 5.975 | 21,591 | -0.01(-0.13%) |
Oct 15, 2010 | 5.944 | 5.982 | 5.852 | 5.982 | 7,470 | +0.08(+1.43%) |
Oct 14, 2010 | 5.821 | 5.906 | 5.752 | 5.898 | 26,131 | -0.06(-1.03%) |
Oct 13, 2010 | 5.898 | 5.959 | 5.852 | 5.959 | 8,734 | -0.02(-0.26%) |
Oct 12, 2010 | 5.944 | 5.982 | 5.860 | 5.975 | 3,920 | -0.02(-0.26%) |
Oct 11, 2010 | 6.051 | 6.051 | 5.775 | 5.990 | 33,770 | -0.03(-0.51%) |
Oct 08, 2010 | 5.837 | 6.058 | 5.837 | 6.021 | 12,896 | +0.17(+2.88%) |
Oct 07, 2010 | 5.944 | 5.944 | 5.837 | 5.852 | 16,464 | -0.08(-1.29%) |
Oct 06, 2010 | 5.944 | 6.041 | 5.921 | 5.929 | 19,354 | -0.04(-0.64%) |
Oct 05, 2010 | 6.021 | 6.021 | 5.952 | 5.967 | 5,297 | -0.07(-1.21%) |
Oct 04, 2010 | 6.051 | 6.051 | 5.982 | 6.040 | 6,958 | -0.00(-0.06%) |
Oct 01, 2010 | 6.120 | 6.136 | 5.998 | 6.044 | 20,339 | -0.09(-1.50%) |
Sep 30, 2010 | 6.067 | 6.174 | 6.067 | 6.136 | 51,465 | +0.00(+0.00%) |
Sep 29, 2010 | 5.990 | 6.136 | 5.975 | 6.136 | 14,471 | +0.15(+2.43%) |
Sep 28, 2010 | 6.013 | 6.013 | 5.913 | 5.990 | 15,102 | +0.01(+0.13%) |
Sep 27, 2010 | 5.921 | 5.982 | 5.875 | 5.982 | 16,702 | +0.04(+0.64%) |
Sep 24, 2010 | 5.921 | 5.975 | 5.876 | 5.944 | 8,357 | +0.00(+0.00%) |
Sep 23, 2010 | 5.944 | 5.952 | 5.837 | 5.944 | 4,307 | -0.01(-0.12%) |
Sep 22, 2010 | 6.002 | 6.002 | 5.944 | 5.951 | 3,389 | +0.04(+0.64%) |
Sep 21, 2010 | 6.082 | 6.128 | 5.913 | 5.913 | 20,978 | -0.20(-3.24%) |
Sep 20, 2010 | 6.074 | 6.112 | 6.074 | 6.112 | 2,744 | +0.16(+2.69%) |
Sep 17, 2010 | 6.082 | 6.097 | 5.952 | 5.952 | 24,673 | -0.08(-1.40%) |
Sep 15, 2010 | 6.044 | 6.090 | 6.021 | 6.036 | 9,726 | -0.07(-1.13%) |
Sep 14, 2010 | 6.036 | 6.120 | 5.944 | 6.105 | 14,994 | +0.02(+0.25%) |
Sep 13, 2010 | 6.090 | 6.136 | 5.860 | 6.090 | 29,634 | +0.02(+0.38%) |
Sep 10, 2010 | 6.044 | 6.082 | 5.867 | 6.067 | 40,537 | -0.04(-0.63%) |
Sep 09, 2010 | 6.105 | 6.105 | 6.054 | 6.105 | 10,941 | +0.02(+0.25%) |
Sep 08, 2010 | 6.105 | 6.136 | 6.067 | 6.090 | 25,165 | -0.04(-0.63%) |
Sep 07, 2010 | 6.090 | 6.174 | 6.090 | 6.128 | 48,403 | +0.03(+0.50%) |
Sep 03, 2010 | 6.097 | 6.128 | 5.913 | 6.097 | 56,438 | +0.04(+0.63%) |
Sep 02, 2010 | 5.929 | 6.258 | 5.929 | 6.059 | 91,456 | +0.08(+1.28%) |
Sep 01, 2010 | 5.944 | 6.021 | 5.906 | 5.982 | 13,172 | +0.07(+1.17%) |
Aug 31, 2010 | 5.929 | 5.944 | 5.913 | 5.913 | 3,487 | -0.09(-1.53%) |
Aug 30, 2010 | 6.067 | 6.105 | 5.959 | 6.005 | 5,959 | -0.12(-2.00%) |
Aug 27, 2010 | 6.097 | 6.136 | 6.074 | 6.128 | 9,529 | +0.00(+0.00%) |
Aug 26, 2010 | 6.063 | 6.136 | 6.025 | 6.128 | 13,601 | -0.01(-0.13%) |
Aug 25, 2010 | 6.028 | 6.136 | 6.028 | 6.136 | 10,568 | +0.01(+0.13%) |
Aug 24, 2010 | 6.067 | 6.136 | 5.959 | 6.128 | 11,730 | +0.15(+2.57%) |
Aug 23, 2010 | 5.998 | 5.998 | 5.806 | 5.975 | 12,814 | -0.09(-1.52%) |
Aug 20, 2010 | 6.051 | 6.128 | 6.031 | 6.067 | 8,859 | +0.04(+0.64%) |
Aug 19, 2010 | 6.036 | 6.105 | 6.028 | 6.028 | 4,172 | -0.08(-1.38%) |
Aug 18, 2010 | 6.051 | 6.128 | 5.959 | 6.113 | 23,321 | +0.01(+0.13%) |
Aug 17, 2010 | 6.059 | 6.128 | 6.021 | 6.105 | 16,738 | +0.01(+0.13%) |
Aug 16, 2010 | 5.814 | 6.136 | 5.814 | 6.097 | 22,738 | +0.18(+2.98%) |
Aug 13, 2010 | 5.906 | 5.967 | 5.729 | 5.921 | 7,898 | +0.02(+0.39%) |
Aug 12, 2010 | 5.752 | 5.898 | 5.714 | 5.898 | 14,082 | +0.00(+0.00%) |
Aug 11, 2010 | 5.864 | 5.898 | 5.829 | 5.898 | 9,145 | -0.13(-2.16%) |
Aug 10, 2010 | 6.021 | 6.028 | 5.775 | 6.028 | 17,284 | +0.01(+0.13%) |
Aug 09, 2010 | 5.829 | 6.074 | 5.676 | 6.021 | 46,957 | +0.20(+3.43%) |
Aug 06, 2010 | 5.584 | 5.898 | 5.584 | 5.821 | 34,054 | +0.08(+1.33%) |
Aug 05, 2010 | 5.499 | 5.752 | 5.499 | 5.745 | 19,616 | +0.36(+6.70%) |
Aug 04, 2010 | 5.453 | 5.737 | 5.384 | 5.384 | 73,301 | -0.10(-1.82%) |
Aug 03, 2010 | 5.438 | 5.553 | 5.404 | 5.484 | 10,679 | -0.02(-0.42%) |
Aug 02, 2010 | 5.453 | 5.522 | 5.438 | 5.507 | 11,941 | +0.11(+1.99%) |
Jul 30, 2010 | 5.399 | 5.484 | 5.399 | 5.399 | 19,192 | -0.06(-1.12%) |
Jul 29, 2010 | 5.361 | 5.461 | 5.361 | 5.461 | 6,081 | +0.00(+0.00%) |
Jul 28, 2010 | 5.415 | 5.499 | 5.407 | 5.461 | 22,813 | -0.07(-1.18%) |
Jul 27, 2010 | 5.384 | 5.526 | 5.369 | 5.526 | 5,215 | +0.04(+0.77%) |
Jul 26, 2010 | 5.430 | 5.538 | 5.384 | 5.484 | 6,373 | +0.01(+0.14%) |
Jul 23, 2010 | 5.515 | 5.522 | 5.238 | 5.476 | 26,831 | -0.12(-2.19%) |
Jul 22, 2010 | 5.399 | 5.599 | 5.369 | 5.599 | 7,628 | +0.12(+2.10%) |
Jul 21, 2010 | 5.522 | 5.522 | 5.392 | 5.484 | 6,469 | -0.08(-1.38%) |
Jul 20, 2010 | 5.499 | 5.566 | 5.284 | 5.561 | 13,606 | +0.07(+1.26%) |
Jul 19, 2010 | 5.591 | 5.591 | 5.338 | 5.492 | 22,992 | -0.12(-2.05%) |
Jul 16, 2010 | 5.538 | 5.676 | 5.538 | 5.607 | 9,257 | +0.01(+0.14%) |
Jul 15, 2010 | 5.622 | 5.636 | 5.522 | 5.599 | 7,836 | -0.02(-0.41%) |
Jul 14, 2010 | 5.683 | 5.683 | 5.599 | 5.622 | 6,911 | +0.01(+0.14%) |
Jul 13, 2010 | 5.576 | 5.668 | 5.576 | 5.614 | 18,314 | +0.05(+0.83%) |
Jul 12, 2010 | 5.676 | 5.706 | 5.561 | 5.568 | 8,470 | -0.10(-1.76%) |
Jul 09, 2010 | 5.699 | 5.706 | 5.614 | 5.668 | 12,472 | -0.07(-1.20%) |
Jul 08, 2010 | 5.683 | 5.760 | 5.637 | 5.737 | 8,807 | +0.05(+0.94%) |
Jul 07, 2010 | 5.561 | 5.683 | 5.553 | 5.683 | 3,519 | +0.12(+2.21%) |
Jul 06, 2010 | 5.545 | 5.607 | 5.534 | 5.561 | 5,469 | -0.07(-1.23%) |
Jul 02, 2010 | 5.599 | 5.660 | 5.515 | 5.630 | 4,693 | +0.04(+0.69%) |
Jul 01, 2010 | 5.660 | 5.660 | 5.484 | 5.591 | 7,202 | -0.01(-0.14%) |
Jun 30, 2010 | 5.415 | 5.614 | 5.415 | 5.599 | 4,719 | +0.11(+1.96%) |
Jun 29, 2010 | 5.530 | 5.530 | 5.415 | 5.492 | 7,412 | -0.12(-2.18%) |
Jun 25, 2010 | 5.660 | 5.752 | 5.561 | 5.614 | 7,198 | -0.02(-0.27%) |
Jun 24, 2010 | 5.768 | 5.867 | 5.576 | 5.630 | 7,929 | -0.14(-2.40%) |
Jun 23, 2010 | 5.821 | 5.829 | 5.752 | 5.768 | 3,520 | +0.01(+0.13%) |
Jun 22, 2010 | 5.898 | 5.999 | 5.760 | 5.760 | 19,818 | -0.09(-1.57%) |
Jun 21, 2010 | 5.783 | 5.890 | 5.683 | 5.852 | 12,508 | +0.23(+4.09%) |
Jun 18, 2010 | 5.702 | 5.744 | 5.622 | 5.622 | 5,140 | -0.08(-1.48%) |
Jun 17, 2010 | 5.745 | 5.806 | 5.706 | 5.706 | 3,431 | -0.07(-1.20%) |
Jun 16, 2010 | 5.752 | 5.798 | 5.599 | 5.775 | 9,420 | -0.01(-0.13%) |
Jun 15, 2010 | 5.774 | 5.785 | 5.752 | 5.783 | 7,144 | +0.01(+0.13%) |
Jun 14, 2010 | 5.714 | 5.798 | 5.714 | 5.775 | 12,106 | -0.01(-0.13%) |
Jun 11, 2010 | 5.821 | 5.875 | 5.752 | 5.783 | 5,736 | -0.10(-1.69%) |
Jun 10, 2010 | 5.683 | 5.906 | 5.614 | 5.883 | 31,728 | +0.13(+2.24%) |
Jun 09, 2010 | 5.660 | 5.791 | 5.660 | 5.754 | 6,906 | +0.06(+0.97%) |
Jun 08, 2010 | 5.645 | 5.775 | 5.637 | 5.699 | 6,876 | +0.03(+0.54%) |
Jun 07, 2010 | 5.929 | 5.929 | 5.630 | 5.668 | 10,965 | -0.12(-2.12%) |
Jun 04, 2010 | 5.407 | 5.844 | 5.407 | 5.791 | 18,463 | +0.04(+0.67%) |
Jun 03, 2010 | 5.910 | 5.944 | 5.752 | 5.752 | 12,209 | -0.05(-0.79%) |
Jun 02, 2010 | 5.837 | 5.852 | 5.637 | 5.798 | 22,025 | +0.08(+1.34%) |
Jun 01, 2010 | 5.676 | 5.791 | 5.599 | 5.722 | 42,863 | +0.08(+1.36%) |
May 28, 2010 | 5.637 | 5.660 | 5.576 | 5.645 | 11,871 | -0.07(-1.21%) |
May 27, 2010 | 5.499 | 5.752 | 5.277 | 5.714 | 40,513 | +0.09(+1.64%) |
May 26, 2010 | 5.745 | 5.752 | 5.622 | 5.622 | 41,610 | -0.06(-1.08%) |
May 25, 2010 | 5.729 | 5.729 | 5.492 | 5.683 | 33,992 | -0.09(-1.60%) |
May 24, 2010 | 6.005 | 6.005 | 5.737 | 5.775 | 6,975 | +0.08(+1.48%) |
May 21, 2010 | 5.607 | 5.752 | 5.484 | 5.691 | 23,899 | +0.04(+0.68%) |
May 20, 2010 | 5.484 | 5.653 | 5.407 | 5.653 | 45,019 | -0.02(-0.41%) |
May 19, 2010 | 5.561 | 5.883 | 5.545 | 5.676 | 48,523 | -0.35(-5.73%) |
May 18, 2010 | 5.852 | 6.021 | 5.743 | 6.021 | 14,257 | +0.02(+0.38%) |
May 17, 2010 | 5.852 | 5.998 | 5.691 | 5.998 | 13,010 | +0.05(+0.90%) |
May 14, 2010 | 5.714 | 5.981 | 5.714 | 5.944 | 17,527 | -0.01(-0.13%) |
May 13, 2010 | 6.021 | 6.051 | 5.913 | 5.952 | 14,907 | -0.05(-0.77%) |
May 12, 2010 | 5.975 | 6.059 | 5.898 | 5.998 | 10,384 | -0.02(-0.26%) |
May 11, 2010 | 5.882 | 6.013 | 5.745 | 6.013 | 22,333 | +0.11(+1.82%) |
May 10, 2010 | 5.729 | 6.059 | 5.714 | 5.906 | 37,036 | +0.05(+0.79%) |
May 07, 2010 | 5.952 | 6.021 | 5.821 | 5.860 | 11,250 | -0.05(-0.78%) |
May 06, 2010 | 5.806 | 5.967 | 5.798 | 5.906 | 29,519 | +0.12(+1.99%) |
May 05, 2010 | 5.729 | 5.936 | 5.591 | 5.791 | 27,045 | -0.04(-0.66%) |
May 04, 2010 | 5.737 | 5.829 | 5.637 | 5.829 | 15,048 | +0.08(+1.47%) |
May 03, 2010 | 5.702 | 5.768 | 5.599 | 5.745 | 54,024 | +0.00(+0.00%) |
Apr 30, 2010 | 5.706 | 5.745 | 5.622 | 5.745 | 7,842 | -0.01(-0.13%) |
Apr 29, 2010 | 5.507 | 5.752 | 5.415 | 5.752 | 19,111 | +0.30(+5.49%) |
Apr 28, 2010 | 5.492 | 5.660 | 5.453 | 5.453 | 11,009 | -0.07(-1.25%) |
Apr 27, 2010 | 5.576 | 5.576 | 5.407 | 5.522 | 11,545 | -0.12(-2.04%) |
Apr 26, 2010 | 5.737 | 5.737 | 5.607 | 5.637 | 13,467 | -0.06(-1.08%) |
Apr 23, 2010 | 5.668 | 5.745 | 5.614 | 5.699 | 15,001 | +0.05(+0.95%) |
Apr 22, 2010 | 5.415 | 5.645 | 5.415 | 5.645 | 3,781 | +0.21(+3.95%) |
Apr 21, 2010 | 5.430 | 5.515 | 5.407 | 5.430 | 5,107 | -0.03(-0.56%) |
Apr 20, 2010 | 5.369 | 5.484 | 5.369 | 5.461 | 8,576 | +0.06(+1.14%) |
Apr 19, 2010 | 5.530 | 5.530 | 5.323 | 5.399 | 38,953 | -0.15(-2.63%) |
Apr 16, 2010 | 5.522 | 5.561 | 5.476 | 5.545 | 10,284 | +0.03(+0.56%) |
Apr 15, 2010 | 5.553 | 5.568 | 5.484 | 5.515 | 9,942 | -0.10(-1.78%) |
Apr 14, 2010 | 5.614 | 5.668 | 5.591 | 5.614 | 6,796 | +0.08(+1.53%) |
Apr 13, 2010 | 5.545 | 5.614 | 5.480 | 5.530 | 19,205 | -0.03(-0.55%) |
Apr 12, 2010 | 5.683 | 5.683 | 5.446 | 5.561 | 14,121 | -0.09(-1.63%) |
Apr 09, 2010 | 5.591 | 5.653 | 5.591 | 5.653 | 4,172 | -0.08(-1.34%) |
Apr 08, 2010 | 5.553 | 5.737 | 5.553 | 5.729 | 26,431 | +0.15(+2.61%) |
Apr 07, 2010 | 5.622 | 5.630 | 5.499 | 5.584 | 17,453 | +0.06(+1.11%) |
Apr 06, 2010 | 5.622 | 5.783 | 5.415 | 5.522 | 46,439 | -0.14(-2.44%) |
Apr 05, 2010 | 5.614 | 5.760 | 5.599 | 5.660 | 14,434 | +0.05(+0.96%) |
Apr 01, 2010 | 5.676 | 5.607 | 5.607 | 5.607 | 15,254 | -0.03(-0.54%) |
Mar 31, 2010 | 5.714 | 5.714 | 5.576 | 5.637 | 12,918 | -0.06(-1.08%) |
Mar 30, 2010 | 5.545 | 5.699 | 5.515 | 5.699 | 21,307 | +0.12(+2.06%) |
Mar 29, 2010 | 5.714 | 5.714 | 5.461 | 5.584 | 22,294 | -0.17(-2.93%) |
Mar 26, 2010 | 5.792 | 5.792 | 5.752 | 5.752 | 3,755 | +0.01(+0.13%) |
Mar 25, 2010 | 5.664 | 5.814 | 5.630 | 5.745 | 20,995 | +0.01(+0.13%) |
Mar 24, 2010 | 5.814 | 5.821 | 5.683 | 5.737 | 8,284 | -0.12(-1.97%) |
Mar 23, 2010 | 5.852 | 5.852 | 5.745 | 5.852 | 7,215 | +0.06(+1.06%) |
Mar 22, 2010 | 5.852 | 5.860 | 5.637 | 5.791 | 14,861 | -0.12(-1.95%) |
Mar 19, 2010 | 5.584 | 5.906 | 5.568 | 5.906 | 74,990 | +0.27(+4.76%) |
Mar 18, 2010 | 5.619 | 5.653 | 5.538 | 5.637 | 17,829 | -0.11(-1.87%) |
Mar 17, 2010 | 5.606 | 5.745 | 5.530 | 5.745 | 36,959 | +0.04(+0.67%) |
Mar 16, 2010 | 5.691 | 5.752 | 5.591 | 5.706 | 22,874 | +0.01(+0.13%) |
Mar 15, 2010 | 5.507 | 5.699 | 5.430 | 5.699 | 42,309 | +0.02(+0.27%) |
Mar 12, 2010 | 5.545 | 5.683 | 5.311 | 5.683 | 59,205 | +0.15(+2.63%) |
Mar 11, 2010 | 5.423 | 5.630 | 5.254 | 5.538 | 92,215 | +0.02(+0.42%) |
Mar 10, 2010 | 5.376 | 5.515 | 4.794 | 5.515 | 262,616 | -0.47(-7.82%) |
Mar 09, 2010 | 5.936 | 6.005 | 5.745 | 5.982 | 31,194 | +0.05(+0.77%) |
Mar 08, 2010 | 5.829 | 5.944 | 5.599 | 5.936 | 16,343 | +0.11(+1.84%) |
Mar 05, 2010 | 5.731 | 5.837 | 5.729 | 5.829 | 138,506 | +0.06(+1.06%) |
Mar 04, 2010 | 5.783 | 5.867 | 5.752 | 5.768 | 76,285 | -0.05(-0.92%) |
Mar 03, 2010 | 5.798 | 5.860 | 5.768 | 5.821 | 9,219 | +0.06(+1.07%) |
Mar 02, 2010 | 5.745 | 5.837 | 5.745 | 5.760 | 14,849 | -0.02(-0.40%) |
Mar 01, 2010 | 5.791 | 5.906 | 5.752 | 5.783 | 26,866 | -0.01(-0.13%) |
Feb 26, 2010 | 5.706 | 5.791 | 5.706 | 5.791 | 71,136 | +0.04(+0.67%) |
Feb 25, 2010 | 5.752 | 5.806 | 5.653 | 5.752 | 37,608 | -0.02(-0.40%) |
Feb 24, 2010 | 5.752 | 5.829 | 5.722 | 5.775 | 40,288 | +0.02(+0.40%) |
Feb 23, 2010 | 5.783 | 5.783 | 5.722 | 5.752 | 26,467 | +0.00(+0.00%) |
Feb 22, 2010 | 5.645 | 5.814 | 5.645 | 5.752 | 51,868 | +0.08(+1.35%) |
Feb 19, 2010 | 5.683 | 5.860 | 5.577 | 5.676 | 38,146 | -0.19(-3.27%) |
Feb 18, 2010 | 5.936 | 5.936 | 5.752 | 5.867 | 10,439 | -0.04(-0.65%) |
Feb 17, 2010 | 5.921 | 5.921 | 5.752 | 5.906 | 10,435 | +0.08(+1.32%) |
Feb 16, 2010 | 5.990 | 5.990 | 5.745 | 5.829 | 10,870 | -0.12(-1.94%) |
Feb 12, 2010 | 5.722 | 5.944 | 5.944 | 5.944 | 52,283 | +0.22(+3.89%) |
Feb 11, 2010 | 5.875 | 5.890 | 5.461 | 5.722 | 133,335 | +0.01(+0.13%) |
Feb 10, 2010 | 5.423 | 5.982 | 5.388 | 5.714 | 88,460 | +0.12(+2.19%) |
Feb 09, 2010 | 5.676 | 5.760 | 5.446 | 5.591 | 71,963 | -0.04(-0.68%) |
Feb 08, 2010 | 5.453 | 5.791 | 5.388 | 5.630 | 79,532 | +0.14(+2.51%) |
Feb 05, 2010 | 5.530 | 5.530 | 5.365 | 5.492 | 16,460 | -0.06(-1.10%) |
Feb 04, 2010 | 5.292 | 5.607 | 5.292 | 5.553 | 12,138 | -0.05(-0.96%) |
Feb 03, 2010 | 5.522 | 5.653 | 5.484 | 5.607 | 22,771 | +0.10(+1.81%) |
Feb 02, 2010 | 5.446 | 5.507 | 5.300 | 5.507 | 9,817 | +0.04(+0.70%) |