Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.650 | 6.688 | 6.540 | 6.660 | 4,550 | +0.07(+1.06%) |
Mar 30, 2011 | 6.590 | 6.600 | 6.490 | 6.590 | 7,280 | +0.05(+0.76%) |
Mar 29, 2011 | 6.570 | 6.580 | 6.440 | 6.540 | 16,140 | -0.03(-0.46%) |
Mar 28, 2011 | 6.750 | 6.750 | 6.570 | 6.570 | 117,390 | -0.10(-1.50%) |
Mar 25, 2011 | 6.610 | 6.670 | 6.555 | 6.670 | 5,255 | +0.04(+0.60%) |
Mar 24, 2011 | 6.600 | 6.690 | 6.600 | 6.630 | 23,276 | +0.03(+0.45%) |
Mar 23, 2011 | 6.630 | 6.680 | 6.600 | 6.600 | 21,710 | -0.10(-1.49%) |
Mar 22, 2011 | 6.700 | 6.700 | 6.650 | 6.700 | 3,750 | -0.02(-0.30%) |
Mar 21, 2011 | 6.630 | 6.850 | 6.620 | 6.720 | 41,071 | +0.06(+0.90%) |
Mar 18, 2011 | 6.580 | 6.780 | 6.570 | 6.660 | 13,800 | +0.12(+1.83%) |
Mar 17, 2011 | 6.340 | 6.580 | 6.310 | 6.540 | 8,480 | +0.28(+4.47%) |
Mar 16, 2011 | 6.460 | 6.460 | 6.210 | 6.260 | 48,290 | -0.19(-2.95%) |
Mar 15, 2011 | 6.210 | 6.450 | 5.930 | 6.450 | 20,972 | +0.02(+0.31%) |
Mar 14, 2011 | 6.680 | 6.680 | 6.430 | 6.430 | 5,600 | -0.27(-4.03%) |
Mar 11, 2011 | 6.750 | 6.750 | 6.640 | 6.700 | 55,426 | -0.04(-0.59%) |
Mar 10, 2011 | 6.870 | 7.000 | 6.640 | 6.740 | 78,242 | -0.15(-2.18%) |
Mar 09, 2011 | 6.780 | 6.990 | 6.760 | 6.890 | 41,966 | +0.21(+3.14%) |
Mar 08, 2011 | 6.580 | 6.680 | 6.570 | 6.680 | 15,700 | +0.05(+0.75%) |
Mar 07, 2011 | 6.680 | 6.680 | 6.601 | 6.630 | 17,400 | -0.02(-0.30%) |
Mar 04, 2011 | 6.870 | 6.870 | 6.617 | 6.650 | 12,600 | -0.17(-2.49%) |
Mar 03, 2011 | 7.000 | 7.000 | 6.810 | 6.820 | 19,929 | -0.17(-2.43%) |
Mar 02, 2011 | 6.810 | 7.000 | 6.810 | 6.990 | 30,808 | +0.12(+1.75%) |
Mar 01, 2011 | 6.830 | 6.870 | 6.750 | 6.870 | 7,204 | +0.12(+1.80%) |
Feb 28, 2011 | 6.730 | 6.750 | 6.730 | 6.748 | 1,200 | +0.05(+0.72%) |
Feb 25, 2011 | 6.990 | 6.990 | 6.640 | 6.700 | 6,500 | +0.00(+0.00%) |
Feb 24, 2011 | 6.870 | 6.870 | 6.600 | 6.700 | 18,300 | +0.15(+2.29%) |
Feb 23, 2011 | 6.600 | 6.620 | 6.540 | 6.550 | 4,639 | -0.12(-1.80%) |
Feb 22, 2011 | 6.840 | 6.840 | 6.520 | 6.670 | 10,463 | -0.13(-1.91%) |
Feb 18, 2011 | 6.820 | 6.840 | 6.800 | 6.800 | 400 | +0.00(+0.00%) |
Feb 17, 2011 | 6.820 | 6.920 | 6.800 | 6.800 | 11,400 | -0.04(-0.58%) |
Feb 16, 2011 | 6.910 | 6.910 | 6.780 | 6.840 | 5,300 | -0.05(-0.73%) |
Feb 15, 2011 | 6.830 | 6.920 | 6.830 | 6.890 | 1,700 | +0.16(+2.38%) |
Feb 14, 2011 | 6.920 | 6.920 | 6.730 | 6.730 | 158,869 | -0.10(-1.46%) |
Feb 11, 2011 | 6.800 | 6.850 | 6.800 | 6.830 | 14,200 | -0.05(-0.73%) |
Feb 10, 2011 | 6.990 | 6.990 | 6.880 | 6.880 | 794 | -0.08(-1.15%) |
Feb 09, 2011 | 6.960 | 7.000 | 6.930 | 6.960 | 8,000 | +0.04(+0.58%) |
Feb 08, 2011 | 6.960 | 7.000 | 6.920 | 6.920 | 8,060 | -0.09(-1.28%) |
Feb 07, 2011 | 7.080 | 7.080 | 7.000 | 7.010 | 1,800 | -0.05(-0.71%) |
Feb 04, 2011 | 7.020 | 7.060 | 7.020 | 7.060 | 4,800 | +0.05(+0.71%) |
Feb 03, 2011 | 7.100 | 7.130 | 7.000 | 7.010 | 3,300 | -0.07(-0.99%) |
Feb 02, 2011 | 7.040 | 7.080 | 7.020 | 7.080 | 6,300 | +0.01(+0.14%) |
Feb 01, 2011 | 6.970 | 7.080 | 6.940 | 7.070 | 22,533 | +0.10(+1.43%) |
Jan 31, 2011 | 6.890 | 7.060 | 6.890 | 6.970 | 4,848 | +0.05(+0.72%) |
Jan 28, 2011 | 6.970 | 6.970 | 6.760 | 6.920 | 10,000 | -0.06(-0.86%) |
Jan 27, 2011 | 6.900 | 6.980 | 6.790 | 6.980 | 6,460 | +0.08(+1.16%) |
Jan 26, 2011 | 6.810 | 6.940 | 6.780 | 6.900 | 5,210 | +0.19(+2.82%) |
Jan 25, 2011 | 6.640 | 6.750 | 6.600 | 6.711 | 11,917 | -0.04(-0.58%) |
Jan 24, 2011 | 6.690 | 6.880 | 6.690 | 6.750 | 10,402 | +0.12(+1.81%) |
Jan 21, 2011 | 6.580 | 6.630 | 6.470 | 6.630 | 7,698 | +0.08(+1.22%) |
Jan 20, 2011 | 6.510 | 6.550 | 6.320 | 6.550 | 14,800 | -0.02(-0.30%) |
Jan 19, 2011 | 6.770 | 6.770 | 6.550 | 6.570 | 17,030 | -0.20(-2.96%) |
Jan 18, 2011 | 6.888 | 6.990 | 6.770 | 6.770 | 6,880 | -0.10(-1.45%) |
Jan 14, 2011 | 6.890 | 6.920 | 6.860 | 6.870 | 11,004 | -0.01(-0.15%) |
Jan 13, 2011 | 7.010 | 7.010 | 6.830 | 6.880 | 7,307 | -0.13(-1.85%) |
Jan 12, 2011 | 7.000 | 7.010 | 6.900 | 7.010 | 25,020 | +0.12(+1.74%) |
Jan 11, 2011 | 6.920 | 7.030 | 6.770 | 6.890 | 17,036 | +0.02(+0.29%) |
Jan 10, 2011 | 6.830 | 6.940 | 6.830 | 6.870 | 2,350 | +0.01(+0.15%) |
Jan 07, 2011 | 7.010 | 7.010 | 6.860 | 6.860 | 2,290 | -0.05(-0.73%) |
Jan 06, 2011 | 7.030 | 7.030 | 6.840 | 6.910 | 3,000 | -0.04(-0.58%) |
Jan 05, 2011 | 6.870 | 7.000 | 6.820 | 6.950 | 17,561 | -0.07(-1.00%) |
Jan 04, 2011 | 7.010 | 7.020 | 6.974 | 7.020 | 1,404 | +0.03(+0.43%) |
Jan 03, 2011 | 7.050 | 7.050 | 6.900 | 6.990 | 9,247 | -0.05(-0.71%) |
Dec 31, 2010 | 7.020 | 7.050 | 7.020 | 7.040 | 2,869 | +0.00(+0.00%) |
Dec 30, 2010 | 7.050 | 7.063 | 7.010 | 7.040 | 4,556 | -0.01(-0.14%) |
Dec 29, 2010 | 6.880 | 7.050 | 6.810 | 7.050 | 19,524 | +0.34(+5.07%) |
Dec 28, 2010 | 6.760 | 6.760 | 6.710 | 6.710 | 1,000 | +0.00(+0.00%) |
Dec 27, 2010 | 6.830 | 6.830 | 6.700 | 6.710 | 4,130 | -0.13(-1.90%) |
Dec 23, 2010 | 6.810 | 6.840 | 6.730 | 6.840 | 2,877 | +0.01(+0.15%) |
Dec 22, 2010 | 6.850 | 6.860 | 6.770 | 6.830 | 6,050 | -0.04(-0.58%) |
Dec 21, 2010 | 6.900 | 6.940 | 6.850 | 6.870 | 4,326 | -0.14(-2.00%) |
Dec 20, 2010 | 6.990 | 7.010 | 6.850 | 7.010 | 10,750 | +0.01(+0.14%) |
Dec 17, 2010 | 7.090 | 7.090 | 6.970 | 7.000 | 11,492 | -0.16(-2.23%) |
Dec 16, 2010 | 7.070 | 7.170 | 7.050 | 7.160 | 18,728 | +0.04(+0.56%) |
Dec 15, 2010 | 7.120 | 7.200 | 7.110 | 7.120 | 14,494 | +0.15(+2.15%) |
Dec 14, 2010 | 7.090 | 7.180 | 6.970 | 6.970 | 8,143 | -0.10(-1.41%) |
Dec 13, 2010 | 7.110 | 7.130 | 7.050 | 7.070 | 4,566 | -0.02(-0.28%) |
Dec 10, 2010 | 7.010 | 7.140 | 7.010 | 7.090 | 6,400 | +0.05(+0.71%) |
Dec 09, 2010 | 7.000 | 7.040 | 6.960 | 7.040 | 4,400 | +0.02(+0.28%) |
Dec 08, 2010 | 7.050 | 7.050 | 6.980 | 7.020 | 6,307 | -0.02(-0.28%) |
Dec 07, 2010 | 7.082 | 7.082 | 7.000 | 7.040 | 8,664 | -0.10(-1.40%) |
Dec 06, 2010 | 7.120 | 7.205 | 7.070 | 7.140 | 4,900 | -0.02(-0.28%) |
Dec 03, 2010 | 7.040 | 7.160 | 6.980 | 7.160 | 8,310 | -0.01(-0.14%) |
Dec 02, 2010 | 6.770 | 7.170 | 6.770 | 7.170 | 53,004 | +0.17(+2.43%) |
Dec 01, 2010 | 6.941 | 7.000 | 6.760 | 7.000 | 42,957 | +0.17(+2.49%) |
Nov 30, 2010 | 6.550 | 6.840 | 6.550 | 6.830 | 6,729 | +0.03(+0.49%) |
Nov 26, 2010 | 6.797 | 6.797 | 6.797 | 6.797 | 0 | -0.12(-1.78%) |
Nov 24, 2010 | 6.890 | 6.920 | 6.920 | 6.920 | 1,600 | +0.07(+1.02%) |
Nov 23, 2010 | 6.730 | 6.850 | 6.730 | 6.850 | 5,500 | -0.07(-1.01%) |
Nov 22, 2010 | 6.740 | 6.930 | 6.740 | 6.920 | 7,300 | -0.01(-0.14%) |
Nov 19, 2010 | 6.780 | 6.950 | 6.780 | 6.930 | 2,385 | +0.18(+2.67%) |
Nov 18, 2010 | 6.770 | 6.840 | 6.750 | 6.750 | 1,700 | +0.03(+0.45%) |
Nov 17, 2010 | 6.660 | 6.766 | 6.660 | 6.720 | 6,870 | +0.00(+0.00%) |
Nov 16, 2010 | 6.860 | 6.860 | 6.700 | 6.720 | 3,100 | -0.20(-2.89%) |
Nov 15, 2010 | 6.890 | 6.960 | 6.890 | 6.920 | 2,900 | -0.01(-0.14%) |
Nov 12, 2010 | 6.900 | 6.930 | 6.740 | 6.930 | 15,677 | -0.14(-1.98%) |
Nov 11, 2010 | 7.130 | 7.130 | 7.000 | 7.070 | 18,503 | -0.07(-0.98%) |
Nov 10, 2010 | 6.850 | 7.140 | 6.850 | 7.140 | 16,957 | +0.40(+5.93%) |
Nov 09, 2010 | 6.750 | 6.840 | 6.720 | 6.740 | 8,682 | +0.02(+0.30%) |
Nov 08, 2010 | 6.690 | 6.760 | 6.660 | 6.720 | 12,548 | -0.01(-0.15%) |
Nov 05, 2010 | 6.520 | 6.790 | 6.520 | 6.730 | 23,244 | +0.25(+3.86%) |
Nov 04, 2010 | 6.430 | 6.500 | 6.390 | 6.480 | 17,500 | +0.14(+2.21%) |
Nov 03, 2010 | 6.320 | 6.380 | 6.320 | 6.340 | 1,800 | +0.01(+0.16%) |
Nov 02, 2010 | 6.350 | 6.440 | 6.330 | 6.330 | 7,500 | +0.02(+0.32%) |
Nov 01, 2010 | 6.350 | 6.410 | 6.160 | 6.310 | 32,184 | -0.01(-0.16%) |
Oct 29, 2010 | 6.350 | 6.380 | 6.200 | 6.320 | 10,942 | -0.03(-0.47%) |
Oct 28, 2010 | 6.130 | 6.350 | 6.080 | 6.350 | 32,645 | +0.27(+4.44%) |
Oct 27, 2010 | 5.970 | 6.090 | 5.970 | 6.080 | 3,737 | -0.02(-0.33%) |
Oct 25, 2010 | 6.220 | 6.220 | 6.080 | 6.100 | 2,057 | -0.03(-0.49%) |
Oct 22, 2010 | 6.110 | 6.140 | 6.100 | 6.130 | 1,300 | +0.00(+0.00%) |
Oct 21, 2010 | 6.240 | 6.240 | 6.030 | 6.130 | 8,470 | -0.11(-1.76%) |
Oct 20, 2010 | 6.160 | 6.240 | 6.120 | 6.240 | 17,608 | +0.08(+1.30%) |
Oct 19, 2010 | 6.187 | 6.189 | 6.140 | 6.160 | 3,300 | -0.14(-2.22%) |
Oct 18, 2010 | 6.300 | 6.310 | 6.250 | 6.300 | 2,900 | -0.05(-0.79%) |
Oct 14, 2010 | 6.350 | 6.350 | 6.350 | 6.350 | 7,900 | +0.00(+0.00%) |
Oct 13, 2010 | 6.460 | 6.470 | 6.350 | 6.350 | 29,500 | +0.02(+0.32%) |
Oct 12, 2010 | 6.250 | 6.330 | 6.250 | 6.330 | 4,755 | +0.07(+1.12%) |
Oct 11, 2010 | 6.390 | 6.400 | 6.260 | 6.260 | 9,280 | -0.06(-0.95%) |
Oct 08, 2010 | 6.370 | 6.390 | 6.270 | 6.320 | 10,400 | +0.04(+0.64%) |
Oct 07, 2010 | 6.230 | 6.390 | 6.230 | 6.280 | 19,510 | -0.02(-0.32%) |
Oct 06, 2010 | 6.260 | 6.380 | 6.170 | 6.300 | 13,648 | -0.02(-0.32%) |
Oct 05, 2010 | 6.330 | 6.391 | 6.320 | 6.320 | 1,165 | +0.00(+0.00%) |
Oct 04, 2010 | 6.330 | 6.340 | 6.270 | 6.320 | 4,395 | -0.03(-0.47%) |
Oct 01, 2010 | 6.370 | 6.380 | 6.300 | 6.350 | 11,750 | -0.08(-1.24%) |
Sep 30, 2010 | 6.500 | 6.524 | 6.330 | 6.430 | 19,783 | -0.06(-0.93%) |
Sep 29, 2010 | 6.320 | 6.490 | 6.320 | 6.490 | 20,295 | +0.14(+2.20%) |
Sep 28, 2010 | 6.300 | 6.360 | 6.230 | 6.350 | 5,350 | -0.01(-0.16%) |
Sep 27, 2010 | 6.350 | 6.400 | 6.340 | 6.360 | 14,303 | +0.01(+0.16%) |
Sep 24, 2010 | 6.000 | 6.370 | 6.000 | 6.350 | 78,646 | +0.42(+7.08%) |
Sep 23, 2010 | 5.860 | 5.940 | 5.810 | 5.930 | 9,700 | +0.03(+0.51%) |
Sep 22, 2010 | 5.850 | 5.900 | 5.820 | 5.900 | 12,981 | +0.07(+1.20%) |
Sep 21, 2010 | 5.810 | 5.840 | 5.750 | 5.830 | 6,400 | -0.04(-0.68%) |
Sep 20, 2010 | 5.770 | 5.900 | 5.730 | 5.870 | 6,100 | +0.04(+0.69%) |
Sep 17, 2010 | 6.040 | 6.040 | 5.810 | 5.830 | 12,004 | -0.10(-1.69%) |
Sep 15, 2010 | 5.970 | 5.980 | 5.916 | 5.930 | 10,800 | -0.10(-1.66%) |
Sep 14, 2010 | 6.090 | 6.110 | 5.980 | 6.030 | 15,310 | -0.10(-1.63%) |
Sep 13, 2010 | 6.100 | 6.130 | 6.100 | 6.130 | 4,353 | +0.11(+1.83%) |
Sep 10, 2010 | 6.340 | 6.340 | 6.010 | 6.020 | 4,700 | -0.26(-4.14%) |
Sep 09, 2010 | 6.370 | 6.390 | 6.122 | 6.280 | 12,661 | +0.17(+2.78%) |
Sep 08, 2010 | 6.230 | 6.432 | 6.110 | 6.110 | 34,458 | +0.05(+0.83%) |
Sep 07, 2010 | 5.950 | 6.120 | 5.949 | 6.060 | 17,699 | +0.15(+2.54%) |
Sep 03, 2010 | 5.800 | 5.950 | 5.800 | 5.910 | 6,700 | +0.21(+3.69%) |
Sep 02, 2010 | 5.790 | 5.790 | 5.700 | 5.700 | 3,297 | -0.04(-0.70%) |
Sep 01, 2010 | 5.600 | 5.850 | 5.600 | 5.740 | 25,425 | +0.13(+2.32%) |
Aug 31, 2010 | 5.500 | 5.660 | 5.500 | 5.610 | 6,000 | +0.08(+1.45%) |
Aug 30, 2010 | 5.670 | 5.680 | 5.530 | 5.530 | 4,314 | -0.11(-1.95%) |
Aug 27, 2010 | 5.550 | 5.740 | 5.550 | 5.640 | 8,539 | +0.04(+0.71%) |
Aug 26, 2010 | 5.510 | 5.600 | 5.510 | 5.600 | 5,608 | +0.06(+1.08%) |
Aug 25, 2010 | 5.520 | 5.560 | 5.480 | 5.540 | 1,662 | +0.02(+0.29%) |
Aug 24, 2010 | 5.650 | 5.650 | 5.520 | 5.524 | 4,700 | -0.18(-3.09%) |
Aug 23, 2010 | 5.720 | 5.730 | 5.690 | 5.700 | 5,050 | -0.02(-0.35%) |
Aug 20, 2010 | 5.690 | 5.740 | 5.670 | 5.720 | 6,146 | -0.05(-0.87%) |
Aug 19, 2010 | 5.750 | 5.770 | 5.750 | 5.770 | 3,700 | -0.08(-1.37%) |
Aug 18, 2010 | 5.810 | 5.850 | 5.800 | 5.850 | 8,220 | +0.06(+1.04%) |
Aug 17, 2010 | 5.660 | 5.840 | 5.660 | 5.790 | 11,288 | +0.15(+2.66%) |
Aug 16, 2010 | 5.660 | 5.740 | 5.640 | 5.640 | 11,125 | -0.10(-1.74%) |
Aug 13, 2010 | 5.650 | 5.790 | 5.650 | 5.740 | 12,300 | +0.11(+1.95%) |
Aug 12, 2010 | 5.660 | 5.770 | 5.630 | 5.630 | 8,695 | -0.01(-0.18%) |
Aug 11, 2010 | 5.740 | 5.740 | 5.630 | 5.640 | 6,200 | -0.10(-1.74%) |
Aug 10, 2010 | 5.680 | 5.780 | 5.641 | 5.740 | 6,730 | -0.06(-1.03%) |
Aug 09, 2010 | 5.840 | 5.840 | 5.770 | 5.800 | 2,510 | +0.01(+0.17%) |
Aug 06, 2010 | 5.750 | 5.850 | 5.750 | 5.790 | 5,800 | -0.05(-0.86%) |
Aug 05, 2010 | 5.890 | 5.910 | 5.820 | 5.840 | 11,565 | +0.00(+0.00%) |
Aug 04, 2010 | 5.860 | 5.900 | 5.840 | 5.840 | 6,300 | -0.03(-0.51%) |
Aug 03, 2010 | 5.935 | 5.940 | 5.830 | 5.870 | 9,249 | -0.09(-1.51%) |
Aug 02, 2010 | 5.810 | 6.020 | 5.600 | 5.960 | 5,415 | +0.03(+0.51%) |
Jul 30, 2010 | 5.720 | 5.930 | 5.720 | 5.930 | 5,000 | +0.23(+4.04%) |
Jul 29, 2010 | 5.580 | 5.710 | 5.580 | 5.700 | 11,605 | +0.12(+2.15%) |
Jul 28, 2010 | 5.640 | 5.710 | 5.540 | 5.580 | 25,050 | -0.03(-0.53%) |
Jul 27, 2010 | 5.740 | 5.800 | 5.550 | 5.610 | 21,710 | -0.05(-0.88%) |
Jul 26, 2010 | 5.900 | 5.900 | 5.630 | 5.660 | 17,114 | -0.18(-3.08%) |
Jul 23, 2010 | 5.710 | 5.890 | 5.710 | 5.840 | 25,475 | +0.01(+0.17%) |
Jul 22, 2010 | 5.880 | 5.910 | 5.830 | 5.830 | 8,955 | +0.03(+0.52%) |
Jul 21, 2010 | 5.790 | 5.940 | 5.780 | 5.800 | 10,092 | +0.01(+0.17%) |
Jul 20, 2010 | 5.790 | 5.900 | 5.710 | 5.790 | 19,189 | -0.01(-0.17%) |
Jul 19, 2010 | 5.930 | 6.000 | 5.800 | 5.800 | 7,700 | -0.13(-2.19%) |
Jul 16, 2010 | 5.880 | 5.970 | 5.860 | 5.930 | 5,400 | -0.03(-0.50%) |
Jul 15, 2010 | 5.950 | 5.990 | 5.840 | 5.960 | 5,400 | +0.04(+0.68%) |
Jul 14, 2010 | 5.670 | 5.950 | 5.670 | 5.920 | 19,680 | +0.24(+4.22%) |
Jul 13, 2010 | 5.550 | 5.750 | 5.520 | 5.680 | 16,454 | +0.20(+3.65%) |
Jul 12, 2010 | 5.340 | 5.550 | 5.340 | 5.480 | 27,802 | +0.00(+0.00%) |
Jul 09, 2010 | 5.500 | 5.540 | 5.350 | 5.480 | 23,176 | +0.02(+0.29%) |
Jul 08, 2010 | 5.330 | 5.464 | 5.330 | 5.464 | 35,575 | +0.12(+2.32%) |
Jul 07, 2010 | 5.250 | 5.380 | 5.230 | 5.340 | 99,962 | +0.04(+0.75%) |
Jul 06, 2010 | 5.000 | 5.470 | 4.910 | 5.300 | 84,825 | -0.02(-0.38%) |
Jul 02, 2010 | 5.110 | 5.390 | 5.110 | 5.320 | 183,843 | +0.27(+5.35%) |
Jul 01, 2010 | 5.230 | 5.230 | 5.040 | 5.050 | 102,149 | -0.26(-4.90%) |
Jun 30, 2010 | 5.270 | 5.460 | 5.200 | 5.310 | 73,192 | -0.09(-1.67%) |
Jun 29, 2010 | 5.500 | 5.516 | 5.310 | 5.400 | 24,725 | -0.30(-5.26%) |
Jun 25, 2010 | 5.720 | 5.770 | 5.660 | 5.700 | 19,700 | -0.06(-1.04%) |
Jun 24, 2010 | 5.760 | 5.830 | 5.670 | 5.760 | 7,500 | -0.08(-1.37%) |
Jun 23, 2010 | 5.720 | 5.840 | 5.700 | 5.840 | 5,180 | +0.06(+1.04%) |
Jun 22, 2010 | 6.020 | 6.020 | 5.780 | 5.780 | 2,280 | -0.17(-2.86%) |
Jun 21, 2010 | 6.100 | 6.170 | 5.950 | 5.950 | 4,500 | -0.09(-1.49%) |
Jun 18, 2010 | 6.040 | 6.040 | 5.890 | 6.040 | 4,524 | +0.03(+0.50%) |
Jun 17, 2010 | 6.040 | 6.040 | 6.010 | 6.010 | 2,367 | +0.02(+0.33%) |
Jun 16, 2010 | 6.080 | 6.080 | 5.950 | 5.990 | 8,300 | -0.05(-0.83%) |
Jun 15, 2010 | 6.090 | 6.100 | 6.040 | 6.040 | 4,760 | -0.03(-0.49%) |
Jun 14, 2010 | 6.130 | 6.160 | 6.066 | 6.070 | 11,700 | +0.01(+0.17%) |
Jun 11, 2010 | 6.100 | 6.100 | 5.980 | 6.060 | 6,870 | -0.04(-0.66%) |
Jun 10, 2010 | 6.150 | 6.200 | 6.100 | 6.100 | 7,275 | +0.08(+1.33%) |
Jun 09, 2010 | 6.130 | 6.210 | 6.020 | 6.020 | 10,400 | -0.06(-0.99%) |
Jun 08, 2010 | 5.920 | 6.150 | 5.920 | 6.080 | 14,857 | -0.01(-0.16%) |
Jun 07, 2010 | 6.090 | 6.140 | 6.040 | 6.090 | 14,550 | +0.02(+0.33%) |
Jun 04, 2010 | 6.220 | 6.220 | 6.030 | 6.070 | 15,300 | -0.15(-2.41%) |
Jun 03, 2010 | 6.140 | 6.340 | 6.120 | 6.220 | 2,500 | +0.13(+2.13%) |
Jun 02, 2010 | 5.150 | 6.200 | 5.150 | 6.090 | 68,830 | +0.40(+7.03%) |
Jun 01, 2010 | 5.530 | 5.720 | 5.450 | 5.690 | 11,218 | +0.06(+1.07%) |
May 28, 2010 | 5.730 | 5.810 | 5.570 | 5.630 | 12,638 | -0.10(-1.75%) |
May 27, 2010 | 5.690 | 5.760 | 5.650 | 5.730 | 1,950 | +0.10(+1.78%) |
May 26, 2010 | 5.630 | 5.720 | 5.580 | 5.630 | 9,100 | +0.11(+1.99%) |
May 25, 2010 | 5.430 | 5.530 | 5.360 | 5.520 | 5,975 | -0.06(-1.08%) |
May 24, 2010 | 5.580 | 5.690 | 5.350 | 5.580 | 3,311 | -0.08(-1.41%) |
May 21, 2010 | 5.420 | 5.660 | 5.420 | 5.660 | 7,419 | +0.15(+2.72%) |
May 20, 2010 | 5.340 | 5.540 | 5.230 | 5.510 | 27,567 | -0.17(-2.99%) |
May 19, 2010 | 5.730 | 5.730 | 5.570 | 5.680 | 13,031 | -0.11(-1.90%) |
May 18, 2010 | 5.750 | 5.810 | 5.750 | 5.790 | 3,000 | -0.02(-0.34%) |
May 17, 2010 | 5.900 | 5.900 | 5.662 | 5.810 | 9,994 | -0.05(-0.85%) |
May 14, 2010 | 5.770 | 5.890 | 5.720 | 5.860 | 8,230 | +0.02(+0.34%) |
May 13, 2010 | 5.900 | 5.900 | 5.800 | 5.840 | 7,300 | -0.06(-1.02%) |
May 12, 2010 | 5.920 | 5.920 | 5.830 | 5.900 | 4,496 | +0.06(+0.96%) |
May 11, 2010 | 5.720 | 5.910 | 5.710 | 5.844 | 8,320 | -0.07(-1.12%) |
May 10, 2010 | 5.960 | 6.050 | 5.860 | 5.910 | 11,227 | +0.14(+2.43%) |
May 07, 2010 | 5.770 | 5.800 | 5.590 | 5.770 | 34,039 | +0.04(+0.70%) |
May 06, 2010 | 5.840 | 5.890 | 5.540 | 5.730 | 10,371 | -0.17(-2.88%) |
May 05, 2010 | 5.980 | 5.980 | 5.820 | 5.900 | 6,300 | -0.09(-1.50%) |
May 04, 2010 | 6.050 | 6.052 | 5.960 | 5.990 | 7,767 | -0.14(-2.28%) |
May 03, 2010 | 6.140 | 6.150 | 6.110 | 6.130 | 850 | +0.00(+0.00%) |
Apr 30, 2010 | 6.160 | 6.270 | 6.100 | 6.130 | 9,214 | -0.03(-0.49%) |
Apr 29, 2010 | 6.210 | 6.220 | 6.100 | 6.160 | 6,738 | +0.02(+0.33%) |
Apr 28, 2010 | 5.970 | 6.150 | 5.950 | 6.140 | 14,055 | +0.11(+1.82%) |
Apr 27, 2010 | 6.100 | 6.100 | 5.840 | 6.030 | 13,816 | -0.12(-1.95%) |
Apr 26, 2010 | 6.070 | 6.190 | 6.070 | 6.150 | 6,909 | +0.02(+0.33%) |
Apr 23, 2010 | 6.130 | 6.160 | 6.030 | 6.130 | 8,471 | -0.01(-0.16%) |
Apr 22, 2010 | 6.210 | 6.210 | 6.130 | 6.140 | 19,050 | -0.07(-1.13%) |
Apr 21, 2010 | 6.280 | 6.280 | 6.170 | 6.210 | 11,200 | +0.01(+0.16%) |
Apr 20, 2010 | 6.210 | 6.220 | 6.200 | 6.200 | 1,400 | +0.03(+0.49%) |
Apr 19, 2010 | 6.175 | 6.180 | 6.140 | 6.170 | 7,100 | -0.04(-0.64%) |
Apr 16, 2010 | 6.270 | 6.280 | 6.141 | 6.210 | 10,975 | -0.13(-2.05%) |
Apr 15, 2010 | 6.370 | 6.370 | 6.310 | 6.340 | 4,000 | -0.01(-0.16%) |
Apr 14, 2010 | 6.330 | 6.350 | 6.300 | 6.350 | 10,400 | +0.10(+1.60%) |
Apr 13, 2010 | 6.299 | 6.300 | 6.250 | 6.250 | 2,585 | +0.03(+0.48%) |
Apr 12, 2010 | 6.270 | 6.330 | 6.220 | 6.220 | 20,000 | -0.08(-1.27%) |
Apr 09, 2010 | 6.340 | 6.361 | 6.260 | 6.300 | 10,450 | -0.10(-1.56%) |
Apr 08, 2010 | 6.300 | 6.400 | 6.150 | 6.400 | 6,229 | +0.00(+0.00%) |
Apr 07, 2010 | 6.190 | 6.400 | 6.190 | 6.400 | 20,492 | +0.21(+3.39%) |
Apr 06, 2010 | 6.270 | 6.320 | 6.160 | 6.190 | 49,874 | -0.19(-2.98%) |
Apr 05, 2010 | 6.400 | 6.450 | 6.340 | 6.380 | 34,214 | -0.06(-0.93%) |