Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 5.560 | 5.690 | 5.391 | 5.660 | 32,841 | +0.10(+1.80%) |
Jan 28, 2011 | 5.750 | 5.780 | 5.490 | 5.560 | 46,834 | -0.19(-3.30%) |
Jan 27, 2011 | 5.820 | 5.820 | 5.440 | 5.750 | 191,828 | -0.05(-0.95%) |
Jan 26, 2011 | 5.720 | 5.860 | 5.640 | 5.805 | 17,251 | +0.13(+2.38%) |
Jan 25, 2011 | 5.560 | 5.690 | 5.560 | 5.670 | 13,608 | +0.07(+1.25%) |
Jan 24, 2011 | 5.520 | 5.720 | 5.330 | 5.600 | 15,396 | +0.10(+1.82%) |
Jan 21, 2011 | 5.740 | 5.740 | 5.420 | 5.500 | 48,761 | -0.22(-3.85%) |
Jan 20, 2011 | 5.700 | 5.800 | 5.700 | 5.720 | 36,418 | -0.02(-0.35%) |
Jan 19, 2011 | 5.940 | 5.940 | 5.740 | 5.740 | 59,877 | -0.24(-4.01%) |
Jan 18, 2011 | 5.910 | 5.980 | 5.890 | 5.980 | 16,434 | +0.03(+0.50%) |
Jan 14, 2011 | 5.960 | 6.000 | 5.924 | 5.950 | 41,920 | +0.00(+0.00%) |
Jan 13, 2011 | 6.000 | 6.000 | 5.870 | 5.950 | 20,177 | -0.04(-0.67%) |
Jan 12, 2011 | 5.980 | 6.000 | 5.880 | 5.990 | 24,413 | +0.09(+1.53%) |
Jan 11, 2011 | 5.980 | 6.000 | 5.840 | 5.900 | 38,668 | -0.05(-0.84%) |
Jan 10, 2011 | 5.850 | 6.040 | 5.850 | 5.950 | 44,273 | +0.07(+1.19%) |
Jan 07, 2011 | 5.980 | 6.020 | 5.750 | 5.880 | 28,712 | -0.06(-1.01%) |
Jan 06, 2011 | 5.930 | 6.020 | 5.870 | 5.940 | 44,120 | -0.08(-1.33%) |
Jan 05, 2011 | 5.950 | 6.080 | 5.950 | 6.020 | 36,777 | +0.08(+1.35%) |
Jan 04, 2011 | 6.050 | 6.050 | 5.940 | 5.940 | 26,014 | -0.07(-1.16%) |
Jan 03, 2011 | 6.010 | 6.100 | 5.920 | 6.010 | 33,765 | +0.08(+1.35%) |
Dec 31, 2010 | 6.060 | 6.150 | 5.890 | 5.930 | 21,218 | -0.12(-1.98%) |
Dec 30, 2010 | 6.370 | 6.370 | 5.950 | 6.050 | 85,919 | -0.32(-5.02%) |
Dec 29, 2010 | 6.520 | 6.600 | 6.340 | 6.370 | 115,338 | -0.11(-1.70%) |
Dec 28, 2010 | 6.510 | 6.540 | 6.480 | 6.480 | 17,506 | -0.03(-0.46%) |
Dec 27, 2010 | 6.460 | 6.540 | 6.460 | 6.510 | 31,520 | +0.09(+1.40%) |
Dec 23, 2010 | 6.200 | 6.480 | 6.200 | 6.420 | 45,107 | +0.12(+1.90%) |
Dec 22, 2010 | 6.450 | 6.450 | 6.240 | 6.300 | 25,885 | -0.11(-1.72%) |
Dec 21, 2010 | 6.330 | 6.760 | 6.180 | 6.410 | 42,218 | +0.14(+2.23%) |
Dec 20, 2010 | 6.340 | 6.470 | 6.220 | 6.270 | 56,429 | +0.04(+0.64%) |
Dec 17, 2010 | 6.130 | 6.280 | 5.990 | 6.230 | 196,509 | +0.14(+2.30%) |
Dec 16, 2010 | 6.030 | 6.130 | 5.900 | 6.090 | 82,590 | +0.05(+0.83%) |
Dec 15, 2010 | 5.950 | 6.400 | 5.950 | 6.040 | 16,303 | +0.09(+1.51%) |
Dec 14, 2010 | 5.890 | 6.000 | 5.780 | 5.950 | 36,988 | +0.10(+1.71%) |
Dec 13, 2010 | 5.890 | 5.957 | 5.700 | 5.850 | 220,598 | -0.03(-0.51%) |
Dec 10, 2010 | 5.800 | 5.910 | 5.740 | 5.880 | 48,628 | +0.09(+1.55%) |
Dec 09, 2010 | 5.930 | 5.930 | 5.750 | 5.790 | 69,164 | -0.05(-0.86%) |
Dec 08, 2010 | 6.000 | 6.000 | 5.820 | 5.840 | 35,559 | -0.16(-2.67%) |
Dec 07, 2010 | 6.250 | 6.290 | 5.910 | 6.000 | 51,925 | -0.25(-4.00%) |
Dec 06, 2010 | 6.240 | 6.310 | 6.210 | 6.250 | 28,272 | -0.02(-0.32%) |
Dec 03, 2010 | 6.310 | 6.450 | 6.230 | 6.270 | 29,330 | -0.10(-1.57%) |
Dec 02, 2010 | 6.450 | 6.450 | 6.240 | 6.370 | 11,767 | -0.10(-1.55%) |
Dec 01, 2010 | 6.470 | 6.510 | 6.300 | 6.470 | 23,074 | +0.18(+2.86%) |
Nov 30, 2010 | 6.700 | 6.700 | 6.290 | 6.290 | 22,070 | -0.55(-8.04%) |
Nov 29, 2010 | 6.730 | 6.900 | 6.445 | 6.840 | 13,696 | +0.02(+0.29%) |
Nov 26, 2010 | 6.760 | 6.930 | 6.610 | 6.820 | 4,684 | -0.04(-0.58%) |
Nov 24, 2010 | 6.450 | 6.860 | 6.860 | 6.860 | 17,382 | +0.48(+7.52%) |
Nov 23, 2010 | 6.320 | 6.500 | 6.110 | 6.380 | 12,893 | -0.03(-0.47%) |
Nov 22, 2010 | 6.270 | 6.410 | 6.120 | 6.410 | 4,099 | +0.04(+0.63%) |
Nov 19, 2010 | 6.600 | 6.600 | 6.240 | 6.370 | 29,272 | -0.19(-2.90%) |
Nov 18, 2010 | 6.080 | 6.700 | 5.980 | 6.560 | 17,471 | +0.57(+9.52%) |
Nov 17, 2010 | 6.580 | 6.580 | 5.950 | 5.990 | 24,652 | -0.53(-8.13%) |
Nov 16, 2010 | 6.480 | 6.600 | 6.480 | 6.520 | 18,055 | -0.05(-0.76%) |
Nov 15, 2010 | 6.520 | 6.680 | 6.480 | 6.570 | 15,328 | +0.09(+1.39%) |
Nov 12, 2010 | 6.600 | 6.660 | 6.480 | 6.480 | 16,923 | -0.22(-3.28%) |
Nov 11, 2010 | 6.600 | 6.990 | 6.410 | 6.700 | 13,096 | +0.10(+1.52%) |
Nov 10, 2010 | 6.600 | 6.800 | 6.600 | 6.600 | 18,535 | -0.03(-0.45%) |
Nov 09, 2010 | 6.720 | 6.750 | 6.610 | 6.630 | 13,704 | -0.10(-1.49%) |
Nov 08, 2010 | 6.730 | 6.730 | 6.560 | 6.730 | 11,647 | -0.02(-0.30%) |
Nov 05, 2010 | 6.500 | 6.750 | 6.320 | 6.750 | 18,114 | +0.25(+3.85%) |
Nov 04, 2010 | 6.200 | 6.500 | 6.100 | 6.500 | 33,314 | +0.41(+6.73%) |
Nov 03, 2010 | 6.090 | 6.090 | 5.950 | 6.090 | 8,736 | +0.16(+2.70%) |
Nov 02, 2010 | 5.740 | 5.950 | 5.730 | 5.930 | 17,822 | +0.31(+5.52%) |
Nov 01, 2010 | 5.690 | 6.030 | 5.600 | 5.620 | 9,387 | -0.06(-1.06%) |
Oct 29, 2010 | 5.560 | 5.750 | 5.560 | 5.680 | 9,693 | +0.10(+1.79%) |
Oct 28, 2010 | 5.690 | 5.690 | 5.550 | 5.580 | 8,241 | -0.02(-0.36%) |
Oct 27, 2010 | 5.950 | 6.070 | 5.500 | 5.600 | 44,221 | -0.43(-7.13%) |
Oct 25, 2010 | 6.040 | 6.040 | 5.840 | 6.030 | 6,454 | +0.05(+0.84%) |
Oct 22, 2010 | 5.950 | 5.990 | 5.750 | 5.980 | 16,944 | +0.05(+0.84%) |
Oct 21, 2010 | 6.040 | 6.200 | 5.880 | 5.930 | 17,799 | -0.05(-0.84%) |
Oct 20, 2010 | 5.940 | 6.010 | 5.930 | 5.980 | 19,862 | +0.09(+1.53%) |
Oct 19, 2010 | 5.820 | 5.940 | 5.770 | 5.890 | 18,172 | -0.08(-1.34%) |
Oct 18, 2010 | 5.770 | 5.970 | 5.730 | 5.970 | 15,684 | +0.24(+4.19%) |
Oct 15, 2010 | 6.000 | 6.000 | 5.700 | 5.730 | 44,006 | -0.25(-4.18%) |
Oct 14, 2010 | 6.000 | 6.000 | 5.940 | 5.980 | 28,268 | +0.01(+0.17%) |
Oct 13, 2010 | 5.710 | 6.000 | 5.570 | 5.970 | 29,721 | +0.29(+5.11%) |
Oct 12, 2010 | 5.660 | 5.730 | 5.530 | 5.680 | 10,374 | +0.03(+0.53%) |
Oct 11, 2010 | 5.840 | 5.840 | 5.430 | 5.650 | 12,073 | -0.03(-0.53%) |
Oct 08, 2010 | 5.860 | 5.880 | 5.360 | 5.680 | 16,197 | +0.09(+1.61%) |
Oct 07, 2010 | 5.740 | 5.740 | 5.490 | 5.590 | 21,151 | -0.09(-1.58%) |
Oct 06, 2010 | 5.690 | 5.830 | 5.640 | 5.680 | 33,090 | -0.01(-0.18%) |
Oct 05, 2010 | 5.210 | 5.710 | 5.190 | 5.690 | 35,148 | +0.57(+11.13%) |
Oct 04, 2010 | 5.300 | 5.420 | 5.085 | 5.120 | 21,620 | -0.19(-3.58%) |
Oct 01, 2010 | 5.550 | 5.550 | 5.220 | 5.310 | 7,216 | -0.20(-3.63%) |
Sep 30, 2010 | 5.810 | 5.810 | 5.250 | 5.510 | 16,647 | -0.23(-4.01%) |
Sep 29, 2010 | 5.620 | 5.810 | 5.340 | 5.740 | 23,296 | +0.11(+1.95%) |
Sep 28, 2010 | 5.370 | 5.690 | 5.370 | 5.630 | 16,637 | +0.29(+5.43%) |
Sep 27, 2010 | 5.520 | 5.520 | 5.320 | 5.340 | 4,295 | -0.17(-3.09%) |
Sep 24, 2010 | 5.450 | 5.530 | 5.420 | 5.510 | 24,006 | +0.17(+3.18%) |
Sep 23, 2010 | 5.500 | 5.541 | 5.320 | 5.340 | 14,483 | -0.22(-3.96%) |
Sep 22, 2010 | 5.740 | 5.800 | 5.510 | 5.560 | 9,918 | -0.22(-3.81%) |
Sep 21, 2010 | 5.869 | 5.869 | 5.580 | 5.780 | 10,201 | -0.01(-0.17%) |
Sep 20, 2010 | 5.560 | 5.800 | 5.540 | 5.790 | 32,613 | +0.25(+4.51%) |
Sep 17, 2010 | 5.700 | 5.710 | 5.440 | 5.540 | 40,598 | -0.33(-5.62%) |
Sep 15, 2010 | 5.720 | 5.910 | 5.710 | 5.870 | 14,541 | +0.14(+2.44%) |
Sep 14, 2010 | 5.970 | 5.980 | 5.580 | 5.730 | 31,376 | -0.22(-3.70%) |
Sep 13, 2010 | 5.220 | 6.000 | 5.030 | 5.950 | 40,638 | +0.81(+15.76%) |
Sep 10, 2010 | 4.960 | 5.180 | 4.960 | 5.140 | 15,306 | +0.19(+3.84%) |
Sep 09, 2010 | 4.740 | 4.980 | 4.740 | 4.950 | 23,892 | +0.31(+6.68%) |
Sep 08, 2010 | 4.730 | 4.970 | 4.590 | 4.640 | 26,261 | -0.06(-1.28%) |
Sep 07, 2010 | 5.030 | 5.030 | 4.660 | 4.700 | 20,672 | -0.37(-7.30%) |
Sep 03, 2010 | 5.090 | 5.110 | 4.800 | 5.070 | 28,649 | +0.06(+1.20%) |
Sep 02, 2010 | 4.950 | 5.010 | 4.920 | 5.010 | 18,054 | +0.04(+0.80%) |
Sep 01, 2010 | 4.840 | 5.100 | 4.830 | 4.970 | 36,581 | +0.25(+5.30%) |
Aug 31, 2010 | 4.770 | 4.810 | 4.650 | 4.720 | 13,616 | -0.04(-0.84%) |
Aug 30, 2010 | 5.030 | 5.030 | 4.760 | 4.760 | 43,828 | -0.31(-6.11%) |
Aug 27, 2010 | 4.950 | 5.100 | 4.855 | 5.070 | 25,083 | +0.22(+4.54%) |
Aug 26, 2010 | 4.990 | 5.080 | 4.840 | 4.850 | 8,972 | -0.13(-2.61%) |
Aug 25, 2010 | 4.930 | 5.050 | 4.830 | 4.980 | 30,124 | -0.01(-0.20%) |
Aug 24, 2010 | 4.520 | 5.010 | 4.420 | 4.990 | 103,509 | +0.37(+8.01%) |
Aug 23, 2010 | 5.030 | 5.050 | 4.550 | 4.620 | 97,312 | -0.34(-6.85%) |
Aug 20, 2010 | 4.930 | 5.210 | 4.930 | 4.960 | 53,463 | -0.04(-0.80%) |
Aug 19, 2010 | 5.240 | 5.280 | 4.980 | 5.000 | 61,450 | -0.28(-5.30%) |
Aug 18, 2010 | 5.350 | 5.450 | 5.110 | 5.280 | 22,398 | -0.06(-1.12%) |
Aug 17, 2010 | 5.400 | 5.480 | 5.170 | 5.340 | 31,205 | +0.00(+0.00%) |
Aug 16, 2010 | 5.160 | 5.360 | 5.030 | 5.340 | 66,324 | +0.15(+2.89%) |
Aug 13, 2010 | 5.280 | 5.550 | 5.170 | 5.190 | 25,825 | -0.12(-2.26%) |
Aug 12, 2010 | 5.340 | 5.620 | 5.290 | 5.310 | 22,156 | -0.13(-2.39%) |
Aug 11, 2010 | 5.680 | 5.680 | 5.430 | 5.440 | 39,502 | -0.31(-5.39%) |
Aug 10, 2010 | 6.000 | 6.000 | 5.740 | 5.750 | 22,699 | -0.37(-6.05%) |
Aug 09, 2010 | 5.900 | 6.160 | 5.900 | 6.120 | 10,851 | +0.28(+4.79%) |
Aug 06, 2010 | 5.820 | 5.940 | 5.770 | 5.840 | 10,413 | -0.06(-1.02%) |
Aug 05, 2010 | 6.010 | 6.020 | 5.840 | 5.900 | 14,509 | -0.25(-4.07%) |
Aug 04, 2010 | 5.910 | 6.150 | 5.910 | 6.150 | 10,328 | +0.26(+4.41%) |
Aug 03, 2010 | 5.950 | 6.320 | 5.730 | 5.890 | 17,669 | -0.10(-1.67%) |
Aug 02, 2010 | 6.000 | 6.110 | 5.870 | 5.990 | 14,122 | +0.13(+2.22%) |
Jul 30, 2010 | 5.880 | 5.910 | 5.550 | 5.860 | 7,032 | -0.14(-2.33%) |
Jul 29, 2010 | 6.270 | 6.270 | 5.980 | 6.000 | 10,547 | +0.01(+0.17%) |
Jul 28, 2010 | 6.100 | 6.120 | 5.980 | 5.990 | 20,669 | -0.15(-2.44%) |
Jul 27, 2010 | 6.330 | 6.330 | 6.050 | 6.140 | 28,046 | -0.16(-2.54%) |
Jul 26, 2010 | 5.900 | 6.310 | 5.790 | 6.300 | 38,246 | +0.44(+7.51%) |
Jul 23, 2010 | 5.670 | 5.860 | 5.615 | 5.860 | 20,043 | +0.14(+2.45%) |
Jul 22, 2010 | 5.650 | 6.000 | 5.550 | 5.720 | 150,957 | +0.20(+3.62%) |
Jul 21, 2010 | 6.000 | 6.000 | 5.520 | 5.520 | 18,159 | -0.45(-7.54%) |
Jul 20, 2010 | 5.460 | 5.987 | 5.460 | 5.970 | 21,273 | +0.41(+7.37%) |
Jul 19, 2010 | 5.300 | 5.950 | 5.300 | 5.560 | 163,385 | +0.30(+5.70%) |
Jul 16, 2010 | 5.560 | 5.560 | 5.220 | 5.260 | 98,582 | -0.34(-6.07%) |
Jul 15, 2010 | 5.830 | 5.830 | 5.560 | 5.600 | 24,585 | -0.19(-3.28%) |
Jul 14, 2010 | 5.810 | 5.820 | 5.600 | 5.790 | 41,898 | -0.07(-1.19%) |
Jul 13, 2010 | 5.630 | 5.880 | 5.500 | 5.860 | 70,258 | +0.36(+6.55%) |
Jul 12, 2010 | 5.930 | 5.930 | 5.500 | 5.500 | 90,580 | -0.44(-7.41%) |
Jul 09, 2010 | 5.900 | 5.940 | 5.770 | 5.940 | 38,886 | +0.01(+0.17%) |
Jul 08, 2010 | 6.000 | 6.210 | 5.780 | 5.930 | 29,444 | +0.02(+0.34%) |
Jul 07, 2010 | 5.800 | 5.910 | 5.750 | 5.910 | 59,978 | +0.16(+2.78%) |
Jul 06, 2010 | 5.950 | 5.980 | 5.750 | 5.750 | 59,806 | -0.08(-1.37%) |
Jul 02, 2010 | 5.990 | 5.990 | 5.820 | 5.830 | 23,268 | -0.09(-1.52%) |
Jul 01, 2010 | 5.870 | 5.940 | 5.680 | 5.920 | 46,132 | +0.01(+0.17%) |
Jun 30, 2010 | 5.850 | 6.000 | 5.850 | 5.910 | 49,213 | +0.03(+0.51%) |
Jun 29, 2010 | 5.860 | 5.980 | 5.850 | 5.880 | 58,856 | -0.16(-2.65%) |
Jun 25, 2010 | 6.110 | 6.150 | 5.940 | 6.040 | 763,507 | -0.06(-0.98%) |
Jun 24, 2010 | 6.100 | 6.190 | 6.100 | 6.100 | 52,179 | -0.06(-0.97%) |
Jun 23, 2010 | 6.190 | 6.200 | 6.110 | 6.160 | 61,604 | -0.06(-0.96%) |
Jun 22, 2010 | 6.330 | 6.390 | 6.200 | 6.220 | 51,372 | -0.08(-1.27%) |
Jun 21, 2010 | 6.300 | 6.440 | 6.200 | 6.300 | 36,764 | +0.11(+1.78%) |
Jun 18, 2010 | 6.390 | 6.470 | 6.170 | 6.190 | 76,127 | -0.15(-2.37%) |
Jun 17, 2010 | 6.410 | 6.410 | 6.210 | 6.340 | 10,552 | +0.00(+0.00%) |
Jun 16, 2010 | 6.350 | 6.450 | 6.250 | 6.340 | 15,482 | -0.05(-0.78%) |
Jun 15, 2010 | 6.330 | 6.560 | 6.160 | 6.390 | 46,357 | +0.15(+2.40%) |
Jun 14, 2010 | 6.660 | 6.800 | 6.210 | 6.240 | 41,919 | -0.34(-5.17%) |
Jun 11, 2010 | 6.260 | 6.590 | 6.200 | 6.580 | 19,844 | +0.25(+3.95%) |
Jun 10, 2010 | 6.370 | 6.510 | 6.210 | 6.330 | 36,619 | +0.09(+1.44%) |
Jun 09, 2010 | 6.420 | 6.420 | 6.170 | 6.240 | 27,557 | -0.09(-1.42%) |
Jun 08, 2010 | 6.210 | 6.400 | 6.180 | 6.330 | 35,149 | +0.11(+1.77%) |
Jun 07, 2010 | 6.530 | 6.530 | 6.210 | 6.220 | 57,479 | -0.29(-4.45%) |
Jun 04, 2010 | 7.010 | 7.190 | 6.500 | 6.510 | 46,073 | -0.72(-9.96%) |
Jun 03, 2010 | 7.380 | 7.460 | 6.960 | 7.230 | 27,133 | -0.27(-3.60%) |
Jun 02, 2010 | 6.660 | 7.510 | 6.600 | 7.500 | 53,009 | +0.85(+12.78%) |
Jun 01, 2010 | 6.940 | 7.110 | 6.600 | 6.650 | 33,251 | -0.38(-5.41%) |
May 28, 2010 | 7.170 | 7.160 | 6.850 | 7.030 | 80,600 | -0.14(-1.95%) |
May 27, 2010 | 6.970 | 7.340 | 6.930 | 7.170 | 32,789 | +0.26(+3.76%) |
May 26, 2010 | 6.820 | 7.040 | 6.730 | 6.910 | 55,714 | +0.17(+2.52%) |
May 25, 2010 | 6.440 | 6.800 | 6.440 | 6.740 | 27,260 | +0.14(+2.12%) |
May 24, 2010 | 6.560 | 6.760 | 6.430 | 6.600 | 25,614 | +0.06(+0.92%) |
May 21, 2010 | 6.330 | 6.620 | 6.120 | 6.540 | 60,985 | +0.14(+2.19%) |
May 20, 2010 | 6.490 | 6.730 | 6.350 | 6.400 | 86,211 | -0.46(-6.71%) |
May 19, 2010 | 7.210 | 7.230 | 6.370 | 6.860 | 75,600 | -0.41(-5.64%) |
May 18, 2010 | 7.500 | 7.560 | 7.160 | 7.270 | 17,559 | -0.14(-1.89%) |
May 17, 2010 | 7.400 | 7.510 | 7.110 | 7.410 | 24,226 | +0.00(+0.00%) |
May 14, 2010 | 7.660 | 7.660 | 7.330 | 7.410 | 37,191 | -0.37(-4.76%) |
May 13, 2010 | 7.820 | 7.900 | 7.350 | 7.780 | 67,252 | -0.16(-2.02%) |
May 12, 2010 | 7.340 | 7.960 | 7.340 | 7.940 | 37,411 | +0.60(+8.17%) |
May 11, 2010 | 6.610 | 7.470 | 6.430 | 7.340 | 86,273 | +0.64(+9.55%) |
May 10, 2010 | 6.390 | 6.750 | 6.290 | 6.700 | 92,965 | +0.28(+4.36%) |
May 07, 2010 | 6.750 | 6.750 | 6.260 | 6.420 | 89,863 | -0.12(-1.83%) |
May 06, 2010 | 7.000 | 7.130 | 6.540 | 6.540 | 86,572 | -0.46(-6.57%) |
May 05, 2010 | 6.660 | 7.045 | 6.380 | 7.000 | 78,823 | -0.07(-0.99%) |
May 04, 2010 | 6.990 | 7.140 | 6.850 | 7.070 | 69,507 | +0.00(+0.00%) |
May 03, 2010 | 6.940 | 7.080 | 6.810 | 7.070 | 32,751 | +0.17(+2.46%) |
Apr 30, 2010 | 6.760 | 7.040 | 6.730 | 6.900 | 57,292 | +0.14(+2.07%) |
Apr 29, 2010 | 6.440 | 6.810 | 6.320 | 6.760 | 51,422 | +0.34(+5.30%) |
Apr 28, 2010 | 6.340 | 6.810 | 6.130 | 6.420 | 73,267 | +0.12(+1.90%) |
Apr 27, 2010 | 6.600 | 6.790 | 6.300 | 6.300 | 31,213 | -0.33(-4.98%) |
Apr 26, 2010 | 6.600 | 6.890 | 6.580 | 6.630 | 40,438 | +0.01(+0.15%) |
Apr 23, 2010 | 6.510 | 6.770 | 6.460 | 6.620 | 28,031 | +0.01(+0.15%) |
Apr 22, 2010 | 6.500 | 6.620 | 6.400 | 6.610 | 42,071 | +0.10(+1.54%) |
Apr 21, 2010 | 6.620 | 6.735 | 6.450 | 6.510 | 31,982 | -0.09(-1.36%) |
Apr 20, 2010 | 6.590 | 6.870 | 6.450 | 6.600 | 23,836 | +0.01(+0.15%) |
Apr 19, 2010 | 6.420 | 6.820 | 6.420 | 6.590 | 35,127 | +0.18(+2.81%) |
Apr 16, 2010 | 6.590 | 6.650 | 6.410 | 6.410 | 33,850 | -0.17(-2.58%) |
Apr 15, 2010 | 6.490 | 6.970 | 6.490 | 6.580 | 21,487 | -0.11(-1.64%) |
Apr 14, 2010 | 6.300 | 6.690 | 6.300 | 6.690 | 48,134 | +0.43(+6.87%) |
Apr 13, 2010 | 6.150 | 6.270 | 6.150 | 6.260 | 20,089 | +0.11(+1.79%) |
Apr 12, 2010 | 6.120 | 6.170 | 6.090 | 6.150 | 27,845 | +0.06(+0.99%) |
Apr 09, 2010 | 6.150 | 6.180 | 6.070 | 6.090 | 26,767 | -0.03(-0.49%) |
Apr 08, 2010 | 5.950 | 6.170 | 5.950 | 6.120 | 35,132 | +0.17(+2.86%) |
Apr 07, 2010 | 5.960 | 6.080 | 5.950 | 5.950 | 44,350 | -0.05(-0.83%) |
Apr 06, 2010 | 6.110 | 6.120 | 5.970 | 6.000 | 80,567 | -0.15(-2.44%) |
Apr 05, 2010 | 6.180 | 6.180 | 6.080 | 6.150 | 67,919 | -0.02(-0.32%) |
Apr 01, 2010 | 6.100 | 6.170 | 6.170 | 6.170 | 37,700 | +0.07(+1.15%) |
Mar 31, 2010 | 6.100 | 6.200 | 6.060 | 6.100 | 71,097 | -0.01(-0.16%) |
Mar 30, 2010 | 6.080 | 6.220 | 6.070 | 6.110 | 25,141 | -0.06(-0.97%) |
Mar 29, 2010 | 6.310 | 6.310 | 6.130 | 6.170 | 5,832 | -0.05(-0.80%) |
Mar 26, 2010 | 6.210 | 6.270 | 6.180 | 6.220 | 5,419 | +0.02(+0.32%) |
Mar 25, 2010 | 6.240 | 6.300 | 6.160 | 6.200 | 20,040 | -0.01(-0.16%) |
Mar 24, 2010 | 6.260 | 6.320 | 6.200 | 6.210 | 13,649 | -0.08(-1.27%) |
Mar 23, 2010 | 6.100 | 6.320 | 6.100 | 6.290 | 28,037 | +0.00(+0.00%) |
Mar 22, 2010 | 6.200 | 6.300 | 5.830 | 6.290 | 15,430 | +0.07(+1.13%) |
Mar 19, 2010 | 6.230 | 6.280 | 6.200 | 6.220 | 49,237 | +0.02(+0.32%) |
Mar 18, 2010 | 6.200 | 6.240 | 6.150 | 6.200 | 27,257 | -0.02(-0.32%) |
Mar 17, 2010 | 6.290 | 6.290 | 6.160 | 6.220 | 10,269 | -0.05(-0.80%) |
Mar 16, 2010 | 6.290 | 6.290 | 6.190 | 6.270 | 17,306 | +0.06(+0.97%) |
Mar 15, 2010 | 6.210 | 6.290 | 6.170 | 6.210 | 12,642 | +0.01(+0.16%) |
Mar 12, 2010 | 6.230 | 6.270 | 6.200 | 6.200 | 23,692 | -0.16(-2.52%) |
Mar 11, 2010 | 6.360 | 6.370 | 6.160 | 6.360 | 8,119 | -0.05(-0.78%) |
Mar 10, 2010 | 6.370 | 6.420 | 6.020 | 6.410 | 21,768 | +0.02(+0.31%) |
Mar 09, 2010 | 6.350 | 6.400 | 6.200 | 6.390 | 10,249 | +0.03(+0.47%) |
Mar 08, 2010 | 6.300 | 6.380 | 6.187 | 6.360 | 19,489 | +0.08(+1.27%) |
Mar 05, 2010 | 6.010 | 6.280 | 6.010 | 6.280 | 42,653 | +0.24(+3.97%) |
Mar 04, 2010 | 6.240 | 6.260 | 6.030 | 6.040 | 66,463 | -0.20(-3.21%) |
Mar 03, 2010 | 6.280 | 6.380 | 6.135 | 6.240 | 36,573 | -0.03(-0.48%) |
Mar 02, 2010 | 6.180 | 6.300 | 6.130 | 6.270 | 25,854 | +0.08(+1.29%) |
Mar 01, 2010 | 6.050 | 6.200 | 6.050 | 6.190 | 41,961 | +0.08(+1.31%) |
Feb 26, 2010 | 6.230 | 6.230 | 6.060 | 6.110 | 45,310 | -0.03(-0.49%) |
Feb 25, 2010 | 6.080 | 6.160 | 6.010 | 6.140 | 20,613 | -0.02(-0.32%) |
Feb 24, 2010 | 6.250 | 6.280 | 6.120 | 6.160 | 25,952 | -0.15(-2.38%) |
Feb 23, 2010 | 6.140 | 6.430 | 6.130 | 6.310 | 21,263 | +0.19(+3.10%) |
Feb 22, 2010 | 6.440 | 6.480 | 6.110 | 6.120 | 24,517 | -0.20(-3.16%) |
Feb 19, 2010 | 6.480 | 6.480 | 6.290 | 6.320 | 22,190 | -0.17(-2.62%) |
Feb 18, 2010 | 6.370 | 6.490 | 6.240 | 6.490 | 22,396 | +0.09(+1.41%) |
Feb 17, 2010 | 6.400 | 6.440 | 6.330 | 6.400 | 19,537 | +0.03(+0.47%) |
Feb 16, 2010 | 6.410 | 6.480 | 6.320 | 6.370 | 22,367 | -0.04(-0.62%) |
Feb 12, 2010 | 6.420 | 6.410 | 6.410 | 6.410 | 28,000 | +0.00(+0.00%) |
Feb 11, 2010 | 6.030 | 6.490 | 6.030 | 6.410 | 25,696 | +0.36(+5.95%) |
Feb 10, 2010 | 6.080 | 6.230 | 6.000 | 6.050 | 25,652 | -0.06(-0.98%) |
Feb 09, 2010 | 6.240 | 6.240 | 6.090 | 6.110 | 43,041 | -0.07(-1.13%) |
Feb 08, 2010 | 6.190 | 6.240 | 6.120 | 6.180 | 19,971 | -0.03(-0.48%) |
Feb 05, 2010 | 6.130 | 6.220 | 6.090 | 6.210 | 16,637 | +0.15(+2.48%) |
Feb 04, 2010 | 6.060 | 6.160 | 6.060 | 6.060 | 46,914 | -0.04(-0.66%) |
Feb 03, 2010 | 6.090 | 6.180 | 6.080 | 6.100 | 17,562 | +0.00(+0.00%) |
Feb 02, 2010 | 6.100 | 6.160 | 6.050 | 6.100 | 47,032 | -0.02(-0.33%) |