Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.798 | 6.798 | 6.698 | 6.706 | 19,715,482 | -0.04(-0.62%) |
Jun 29, 2011 | 6.790 | 6.790 | 6.723 | 6.748 | 12,704,468 | +0.02(+0.25%) |
Jun 28, 2011 | 6.740 | 6.782 | 6.715 | 6.732 | 5,683,636 | -0.01(-0.12%) |
Jun 27, 2011 | 6.723 | 6.757 | 6.681 | 6.740 | 7,702,207 | +0.03(+0.50%) |
Jun 24, 2011 | 6.690 | 6.732 | 6.648 | 6.706 | 4,620,559 | +0.04(+0.63%) |
Jun 23, 2011 | 6.673 | 6.715 | 6.606 | 6.665 | 5,702,632 | -0.06(-0.87%) |
Jun 22, 2011 | 6.631 | 6.748 | 6.623 | 6.723 | 5,578,005 | +0.10(+1.51%) |
Jun 21, 2011 | 6.648 | 6.690 | 6.598 | 6.623 | 5,538,725 | +0.02(+0.25%) |
Jun 20, 2011 | 6.598 | 6.623 | 6.590 | 6.606 | 4,050,929 | +0.08(+1.15%) |
Jun 17, 2011 | 6.631 | 6.648 | 6.481 | 6.531 | 9,508,894 | -0.08(-1.14%) |
Jun 16, 2011 | 6.615 | 6.673 | 6.590 | 6.606 | 4,899,078 | -0.03(-0.38%) |
Jun 15, 2011 | 6.606 | 6.673 | 6.581 | 6.631 | 4,843,645 | -0.03(-0.38%) |
Jun 14, 2011 | 6.615 | 6.665 | 6.573 | 6.656 | 6,148,751 | +0.09(+1.40%) |
Jun 13, 2011 | 6.481 | 6.581 | 6.431 | 6.565 | 13,029,195 | +0.09(+1.42%) |
Jun 10, 2011 | 6.573 | 6.573 | 6.473 | 6.473 | 7,643,438 | -0.11(-1.65%) |
Jun 09, 2011 | 6.773 | 6.790 | 6.573 | 6.581 | 11,414,092 | -0.19(-2.83%) |
Jun 08, 2011 | 6.732 | 6.773 | 6.698 | 6.773 | 6,703,952 | +0.02(+0.25%) |
Jun 07, 2011 | 6.798 | 6.798 | 6.748 | 6.757 | 4,559,325 | +0.00(+0.00%) |
Jun 06, 2011 | 6.723 | 6.807 | 6.715 | 6.757 | 5,536,431 | +0.04(+0.62%) |
Jun 03, 2011 | 6.715 | 6.773 | 6.698 | 6.715 | 6,571,998 | -0.08(-1.11%) |
May 24, 2011 | 6.757 | 6.807 | 6.706 | 6.790 | 3,496,787 | +0.05(+0.74%) |
May 23, 2011 | 6.773 | 6.807 | 6.732 | 6.740 | 2,943,594 | -0.05(-0.74%) |
May 20, 2011 | 6.757 | 6.807 | 6.757 | 6.790 | 2,966,180 | +0.02(+0.25%) |
May 19, 2011 | 6.782 | 6.790 | 6.748 | 6.773 | 2,672,059 | +0.03(+0.37%) |
May 18, 2011 | 6.757 | 6.765 | 6.723 | 6.748 | 2,539,412 | +0.01(+0.12%) |
May 17, 2011 | 6.765 | 6.798 | 6.723 | 6.740 | 3,543,980 | -0.03(-0.37%) |
May 16, 2011 | 6.798 | 6.865 | 6.765 | 6.765 | 3,731,337 | -0.04(-0.61%) |
May 13, 2011 | 6.873 | 6.873 | 6.798 | 6.807 | 2,570,302 | -0.05(-0.73%) |
May 12, 2011 | 6.823 | 6.882 | 6.798 | 6.857 | 2,867,490 | +0.03(+0.37%) |
May 11, 2011 | 6.840 | 6.873 | 6.807 | 6.832 | 8,535,783 | -0.01(-0.12%) |
May 10, 2011 | 6.823 | 6.865 | 6.807 | 6.840 | 4,764,129 | +0.03(+0.49%) |
May 09, 2011 | 6.790 | 6.831 | 6.757 | 6.807 | 3,680,986 | +0.02(+0.25%) |
May 06, 2011 | 6.757 | 6.798 | 6.732 | 6.790 | 5,624,108 | +0.03(+0.49%) |
May 05, 2011 | 6.757 | 6.798 | 6.732 | 6.757 | 4,892,389 | -0.01(-0.12%) |
May 04, 2011 | 6.757 | 6.794 | 6.715 | 6.765 | 8,135,334 | +0.03(+0.37%) |
May 03, 2011 | 6.648 | 6.757 | 6.648 | 6.740 | 6,309,881 | +0.08(+1.25%) |
May 02, 2011 | 6.640 | 6.656 | 6.631 | 6.656 | 5,354,499 | +0.00(+0.00%) |
Apr 29, 2011 | 6.706 | 6.715 | 6.623 | 6.656 | 5,255,750 | +0.01(+0.13%) |
Apr 28, 2011 | 6.631 | 6.673 | 6.615 | 6.648 | 5,188,333 | +0.03(+0.50%) |
Apr 27, 2011 | 6.581 | 6.623 | 6.556 | 6.615 | 4,897,146 | +0.03(+0.51%) |
Apr 26, 2011 | 6.506 | 6.623 | 6.485 | 6.581 | 6,563,252 | +0.10(+1.54%) |
Apr 25, 2011 | 6.440 | 6.481 | 6.415 | 6.481 | 6,127,000 | +0.03(+0.39%) |
Apr 21, 2011 | 6.506 | 6.515 | 6.440 | 6.456 | 3,614,730 | -0.03(-0.39%) |
Apr 20, 2011 | 6.523 | 6.531 | 6.448 | 6.481 | 2,713,707 | +0.01(+0.13%) |
Apr 19, 2011 | 6.481 | 6.498 | 6.431 | 6.473 | 3,522,624 | +0.01(+0.13%) |
Apr 18, 2011 | 6.481 | 6.523 | 6.448 | 6.465 | 2,798,234 | -0.03(-0.51%) |
Apr 15, 2011 | 6.498 | 6.540 | 6.473 | 6.498 | 4,210,758 | -0.03(-0.38%) |
Apr 14, 2011 | 6.415 | 6.540 | 6.406 | 6.523 | 4,775,313 | +0.11(+1.69%) |
Apr 13, 2011 | 6.448 | 6.448 | 6.381 | 6.415 | 5,037,729 | +0.03(+0.39%) |
Apr 12, 2011 | 6.406 | 6.440 | 6.356 | 6.390 | 6,282,023 | -0.03(-0.39%) |
Apr 11, 2011 | 6.465 | 6.481 | 6.390 | 6.415 | 4,386,942 | -0.03(-0.52%) |
Apr 08, 2011 | 6.565 | 6.565 | 6.398 | 6.448 | 7,378,008 | -0.08(-1.28%) |
Apr 07, 2011 | 6.623 | 6.638 | 6.498 | 6.531 | 13,049,667 | -0.09(-1.32%) |
Apr 06, 2011 | 6.627 | 6.643 | 6.578 | 6.619 | 14,340,547 | -0.01(-0.12%) |
Apr 05, 2011 | 6.659 | 6.659 | 6.603 | 6.627 | 12,907,872 | -0.03(-0.49%) |
Apr 04, 2011 | 6.668 | 6.676 | 6.627 | 6.659 | 7,412,666 | +0.02(+0.24%) |
Apr 01, 2011 | 6.643 | 6.676 | 6.587 | 6.643 | 11,971,749 | +0.00(+0.00%) |
Mar 31, 2011 | 6.651 | 6.651 | 6.587 | 6.643 | 14,103,977 | +0.02(+0.24%) |
Mar 30, 2011 | 6.643 | 6.680 | 6.603 | 6.627 | 5,986,874 | -0.02(-0.24%) |
Mar 29, 2011 | 6.635 | 6.651 | 6.587 | 6.643 | 4,372,661 | +0.00(+0.00%) |
Mar 28, 2011 | 6.684 | 6.684 | 6.627 | 6.643 | 4,784,615 | -0.02(-0.24%) |
Mar 25, 2011 | 6.676 | 6.692 | 6.635 | 6.659 | 6,931,513 | +0.01(+0.12%) |
Mar 24, 2011 | 6.684 | 6.684 | 6.619 | 6.651 | 6,349,075 | -0.01(-0.12%) |
Mar 23, 2011 | 6.578 | 6.668 | 6.546 | 6.659 | 4,817,459 | +0.09(+1.36%) |
Mar 22, 2011 | 6.651 | 6.659 | 6.546 | 6.570 | 6,137,886 | -0.11(-1.70%) |
Mar 21, 2011 | 6.676 | 6.684 | 6.659 | 6.684 | 5,294,304 | +0.11(+1.60%) |
Mar 18, 2011 | 6.570 | 6.603 | 6.522 | 6.578 | 5,417,149 | +0.04(+0.62%) |
Mar 17, 2011 | 6.578 | 6.611 | 6.522 | 6.538 | 6,064,130 | -0.02(-0.37%) |
Mar 16, 2011 | 6.619 | 6.676 | 6.530 | 6.562 | 7,618,922 | -0.05(-0.74%) |
Mar 15, 2011 | 6.639 | 6.668 | 6.611 | 6.611 | 5,199,442 | -0.06(-0.85%) |
Mar 14, 2011 | 6.562 | 6.684 | 6.554 | 6.668 | 7,871,140 | +0.06(+0.98%) |
Mar 11, 2011 | 6.676 | 6.684 | 6.587 | 6.603 | 14,117,247 | -0.04(-0.61%) |
Mar 10, 2011 | 6.676 | 6.684 | 6.627 | 6.643 | 16,456,552 | -0.04(-0.61%) |
Mar 09, 2011 | 6.740 | 6.749 | 6.676 | 6.684 | 12,470,726 | -0.04(-0.60%) |
Mar 08, 2011 | 6.878 | 6.749 | 6.684 | 6.724 | 65,191,752 | -0.15(-2.24%) |
Mar 07, 2011 | 6.943 | 6.984 | 6.813 | 6.878 | 4,041,184 | -0.07(-1.05%) |
Mar 04, 2011 | 6.967 | 7.000 | 6.902 | 6.951 | 2,420,167 | -0.05(-0.69%) |
Mar 03, 2011 | 6.963 | 7.000 | 6.935 | 7.000 | 3,463,146 | +0.11(+1.53%) |
Mar 02, 2011 | 6.838 | 6.919 | 6.821 | 6.894 | 2,310,340 | +0.03(+0.47%) |
Mar 01, 2011 | 6.911 | 6.935 | 6.838 | 6.862 | 2,483,385 | +0.00(+0.00%) |
Feb 28, 2011 | 6.878 | 6.919 | 6.821 | 6.862 | 3,386,702 | +0.02(+0.24%) |
Feb 25, 2011 | 6.813 | 6.886 | 6.813 | 6.846 | 4,174,587 | +0.02(+0.36%) |
Feb 24, 2011 | 6.757 | 6.830 | 6.757 | 6.821 | 3,799,784 | +0.05(+0.72%) |
Feb 23, 2011 | 6.700 | 6.789 | 6.659 | 6.773 | 3,958,003 | +0.09(+1.33%) |
Feb 22, 2011 | 6.773 | 6.781 | 6.684 | 6.684 | 2,498,476 | -0.10(-1.43%) |
Feb 18, 2011 | 6.821 | 6.842 | 6.773 | 6.781 | 2,427,199 | -0.06(-0.83%) |
Feb 17, 2011 | 6.749 | 6.846 | 6.740 | 6.838 | 4,792,288 | +0.10(+1.44%) |
Feb 16, 2011 | 6.708 | 6.749 | 6.643 | 6.740 | 5,518,662 | +0.03(+0.48%) |
Feb 15, 2011 | 6.700 | 6.732 | 6.668 | 6.708 | 2,792,815 | -0.03(-0.48%) |
Feb 14, 2011 | 6.781 | 6.838 | 6.724 | 6.740 | 3,934,106 | -0.06(-0.95%) |
Feb 11, 2011 | 6.757 | 6.805 | 6.732 | 6.805 | 3,483,459 | +0.05(+0.72%) |
Feb 10, 2011 | 6.716 | 6.781 | 6.716 | 6.757 | 3,096,880 | +0.04(+0.60%) |
Feb 09, 2011 | 6.740 | 6.765 | 6.708 | 6.716 | 1,756,561 | -0.04(-0.60%) |
Feb 08, 2011 | 6.740 | 6.757 | 6.700 | 6.757 | 1,823,705 | +0.02(+0.36%) |
Feb 07, 2011 | 6.659 | 6.740 | 6.659 | 6.732 | 5,253,903 | +0.08(+1.22%) |
Feb 04, 2011 | 6.651 | 6.684 | 6.611 | 6.651 | 3,517,196 | -0.02(-0.36%) |
Feb 03, 2011 | 6.692 | 6.716 | 6.627 | 6.676 | 4,222,377 | +0.00(+0.00%) |
Feb 02, 2011 | 6.708 | 6.749 | 6.651 | 6.676 | 6,695,578 | -0.05(-0.72%) |
Feb 01, 2011 | 6.627 | 6.732 | 6.627 | 6.724 | 5,762,203 | +0.11(+1.59%) |
Jan 31, 2011 | 6.732 | 6.749 | 6.603 | 6.619 | 7,055,451 | -0.06(-0.97%) |
Jan 28, 2011 | 6.732 | 6.732 | 6.659 | 6.684 | 3,701,563 | -0.03(-0.48%) |
Jan 27, 2011 | 6.740 | 6.749 | 6.651 | 6.716 | 3,285,471 | -0.01(-0.12%) |
Jan 26, 2011 | 6.708 | 6.749 | 6.684 | 6.724 | 3,138,171 | +0.06(+0.85%) |
Jan 25, 2011 | 6.595 | 6.692 | 6.587 | 6.668 | 4,546,286 | +0.08(+1.23%) |
Jan 24, 2011 | 6.554 | 6.627 | 6.546 | 6.587 | 3,878,512 | +0.05(+0.74%) |
Jan 21, 2011 | 6.441 | 6.554 | 6.441 | 6.538 | 5,249,296 | +0.06(+1.00%) |
Jan 20, 2011 | 6.441 | 6.530 | 6.431 | 6.473 | 4,200,878 | +0.02(+0.25%) |
Jan 19, 2011 | 6.562 | 6.578 | 6.441 | 6.457 | 4,268,925 | -0.04(-0.62%) |
Jan 18, 2011 | 6.522 | 6.538 | 6.465 | 6.497 | 2,410,332 | -0.02(-0.37%) |
Jan 14, 2011 | 6.538 | 6.538 | 6.489 | 6.522 | 3,040,342 | +0.01(+0.12%) |
Jan 13, 2011 | 6.514 | 6.538 | 6.473 | 6.514 | 5,495,559 | +0.03(+0.50%) |
Jan 12, 2011 | 6.562 | 6.562 | 6.457 | 6.481 | 2,633,974 | -0.02(-0.37%) |
Jan 11, 2011 | 6.505 | 6.530 | 6.465 | 6.505 | 3,528,318 | +0.01(+0.12%) |
Jan 10, 2011 | 6.457 | 6.546 | 6.433 | 6.497 | 2,716,962 | +0.02(+0.38%) |
Jan 07, 2011 | 6.489 | 6.514 | 6.424 | 6.473 | 1,939,466 | -0.01(-0.12%) |
Jan 06, 2011 | 6.522 | 6.522 | 6.433 | 6.481 | 4,960,972 | -0.02(-0.25%) |
Jan 05, 2011 | 6.384 | 6.497 | 6.384 | 6.497 | 5,468,307 | +0.11(+1.65%) |
Jan 04, 2011 | 6.554 | 6.562 | 6.392 | 6.392 | 8,079,272 | -0.19(-2.95%) |
Jan 03, 2011 | 6.635 | 6.635 | 6.538 | 6.587 | 4,373,401 | -0.02(-0.37%) |
Dec 31, 2010 | 6.619 | 6.659 | 6.595 | 6.611 | 4,796,446 | +0.00(+0.00%) |
Dec 30, 2010 | 6.587 | 6.643 | 6.578 | 6.611 | 3,163,096 | +0.04(+0.62%) |
Dec 29, 2010 | 6.530 | 6.587 | 6.505 | 6.570 | 2,805,552 | +0.06(+0.93%) |
Dec 28, 2010 | 6.517 | 6.525 | 6.494 | 6.510 | 2,124,749 | +0.02(+0.24%) |
Dec 27, 2010 | 6.470 | 6.502 | 6.447 | 6.494 | 1,889,039 | +0.05(+0.73%) |
Dec 23, 2010 | 6.447 | 6.494 | 6.431 | 6.447 | 2,472,811 | +0.02(+0.24%) |
Dec 22, 2010 | 6.454 | 6.454 | 6.415 | 6.431 | 4,051,660 | +0.00(+0.00%) |
Dec 21, 2010 | 6.439 | 6.470 | 6.415 | 6.431 | 3,175,538 | +0.00(+0.00%) |
Dec 20, 2010 | 6.415 | 6.431 | 6.376 | 6.431 | 3,484,002 | +0.00(+0.00%) |
Dec 17, 2010 | 6.454 | 6.454 | 6.376 | 6.431 | 6,475,515 | -0.01(-0.12%) |
Dec 16, 2010 | 6.462 | 6.486 | 6.431 | 6.439 | 3,748,358 | +0.02(+0.25%) |
Dec 15, 2010 | 6.510 | 6.529 | 6.423 | 6.423 | 5,498,845 | -0.09(-1.45%) |
Dec 14, 2010 | 6.533 | 6.578 | 6.502 | 6.517 | 3,807,146 | -0.02(-0.24%) |
Dec 13, 2010 | 6.510 | 6.604 | 6.510 | 6.533 | 6,261,735 | +0.02(+0.24%) |
Dec 10, 2010 | 6.486 | 6.533 | 6.470 | 6.517 | 5,397,109 | +0.06(+0.85%) |
Dec 09, 2010 | 6.462 | 6.486 | 6.411 | 6.462 | 4,913,209 | +0.04(+0.61%) |
Dec 08, 2010 | 6.478 | 6.478 | 6.407 | 6.423 | 3,892,402 | -0.05(-0.73%) |
Dec 07, 2010 | 6.462 | 6.486 | 6.399 | 6.470 | 3,812,347 | +0.02(+0.37%) |
Dec 06, 2010 | 6.423 | 6.462 | 6.415 | 6.447 | 2,583,664 | -0.01(-0.12%) |
Dec 03, 2010 | 6.470 | 6.494 | 6.391 | 6.454 | 3,601,738 | -0.02(-0.24%) |
Dec 02, 2010 | 6.486 | 6.502 | 6.439 | 6.470 | 3,896,338 | -0.01(-0.12%) |
Dec 01, 2010 | 6.470 | 6.486 | 6.399 | 6.478 | 5,277,292 | +0.06(+0.98%) |
Nov 30, 2010 | 6.391 | 6.431 | 6.391 | 6.415 | 2,451,043 | +0.01(+0.12%) |
Nov 29, 2010 | 6.407 | 6.462 | 6.399 | 6.407 | 2,280,716 | +0.01(+0.12%) |
Nov 26, 2010 | 6.447 | 6.447 | 6.399 | 6.399 | 930,519 | -0.03(-0.49%) |
Nov 24, 2010 | 6.447 | 6.431 | 6.431 | 6.431 | 3,213,725 | +0.00(+0.00%) |
Nov 23, 2010 | 6.415 | 6.454 | 6.415 | 6.431 | 2,826,747 | -0.02(-0.37%) |
Nov 22, 2010 | 6.462 | 6.470 | 6.415 | 6.454 | 3,704,213 | +0.03(+0.49%) |
Nov 19, 2010 | 6.399 | 6.431 | 6.344 | 6.423 | 4,885,898 | +0.03(+0.49%) |
Nov 18, 2010 | 6.431 | 6.447 | 6.368 | 6.391 | 4,379,017 | -0.02(-0.37%) |
Nov 17, 2010 | 6.399 | 6.431 | 6.376 | 6.415 | 3,857,342 | +0.02(+0.25%) |
Nov 16, 2010 | 6.336 | 6.399 | 6.311 | 6.399 | 7,325,209 | -0.02(-0.37%) |
Nov 15, 2010 | 6.423 | 6.431 | 6.329 | 6.423 | 3,945,996 | +0.05(+0.74%) |
Nov 12, 2010 | 6.360 | 6.431 | 6.352 | 6.376 | 4,185,819 | -0.01(-0.12%) |
Nov 11, 2010 | 6.360 | 6.447 | 6.321 | 6.384 | 4,716,844 | +0.02(+0.25%) |
Nov 10, 2010 | 6.297 | 6.407 | 6.250 | 6.368 | 5,379,154 | +0.09(+1.51%) |
Nov 09, 2010 | 6.297 | 6.352 | 6.242 | 6.273 | 4,208,375 | -0.07(-1.12%) |
Nov 08, 2010 | 6.360 | 6.376 | 6.266 | 6.344 | 4,535,895 | -0.02(-0.25%) |
Nov 05, 2010 | 6.305 | 6.360 | 6.297 | 6.360 | 2,822,980 | +0.06(+1.00%) |
Nov 04, 2010 | 6.313 | 6.313 | 6.242 | 6.297 | 5,059,415 | +0.04(+0.63%) |
Nov 03, 2010 | 6.297 | 6.297 | 6.234 | 6.258 | 2,656,148 | -0.03(-0.50%) |
Nov 02, 2010 | 6.281 | 6.297 | 6.258 | 6.289 | 2,781,977 | +0.02(+0.38%) |
Nov 01, 2010 | 6.266 | 6.360 | 6.210 | 6.266 | 4,088,203 | +0.04(+0.63%) |
Oct 29, 2010 | 6.234 | 6.273 | 6.210 | 6.226 | 4,531,881 | +0.00(+0.00%) |
Oct 28, 2010 | 6.234 | 6.273 | 6.195 | 6.226 | 4,337,743 | +0.01(+0.13%) |
Oct 27, 2010 | 6.226 | 6.234 | 6.171 | 6.218 | 5,934,757 | +0.00(+0.00%) |
Oct 25, 2010 | 6.234 | 6.266 | 6.171 | 6.218 | 5,809,957 | -0.01(-0.13%) |
Oct 22, 2010 | 6.266 | 6.289 | 6.218 | 6.226 | 2,297,911 | -0.02(-0.38%) |
Oct 21, 2010 | 6.226 | 6.281 | 6.195 | 6.250 | 4,330,892 | +0.04(+0.63%) |
Oct 20, 2010 | 6.179 | 6.281 | 6.171 | 6.210 | 3,372,448 | +0.05(+0.77%) |
Oct 19, 2010 | 6.077 | 6.210 | 6.053 | 6.163 | 12,513,931 | +0.08(+1.29%) |
Oct 18, 2010 | 6.014 | 6.092 | 5.966 | 6.084 | 4,239,658 | +0.10(+1.71%) |
Oct 15, 2010 | 6.029 | 6.045 | 5.974 | 5.982 | 5,397,212 | +0.00(+0.00%) |
Oct 14, 2010 | 6.061 | 6.073 | 5.966 | 5.982 | 3,263,102 | -0.07(-1.17%) |
Oct 13, 2010 | 6.069 | 6.077 | 6.029 | 6.053 | 2,962,073 | -0.01(-0.13%) |
Oct 12, 2010 | 6.037 | 6.077 | 6.022 | 6.061 | 1,681,592 | +0.02(+0.39%) |
Oct 11, 2010 | 6.045 | 6.069 | 6.022 | 6.037 | 2,082,252 | +0.02(+0.26%) |
Oct 08, 2010 | 6.022 | 6.037 | 5.935 | 6.022 | 3,134,553 | +0.04(+0.66%) |
Oct 07, 2010 | 6.045 | 6.061 | 5.966 | 5.982 | 7,406 | -0.07(-1.23%) |
Oct 06, 2010 | 6.088 | 6.103 | 6.011 | 6.057 | 6,701,915 | -0.03(-0.50%) |
Oct 05, 2010 | 6.065 | 6.118 | 6.042 | 6.088 | 6,898 | +0.05(+0.76%) |
Oct 04, 2010 | 5.919 | 6.042 | 5.919 | 6.042 | 7,557,946 | +0.13(+2.20%) |
Oct 01, 2010 | 5.912 | 5.935 | 5.866 | 5.912 | 4,598,800 | +0.08(+1.31%) |
Sep 30, 2010 | 5.838 | 5.881 | 5.797 | 5.835 | 3,335,162 | -0.02(-0.39%) |
Sep 29, 2010 | 5.843 | 5.866 | 5.797 | 5.858 | 3,682,359 | +0.01(+0.13%) |
Sep 28, 2010 | 5.850 | 5.850 | 5.766 | 5.850 | 70,315 | +0.02(+0.39%) |
Sep 27, 2010 | 5.835 | 5.870 | 5.797 | 5.828 | 3,289,676 | -0.01(-0.13%) |
Sep 24, 2010 | 5.782 | 5.843 | 5.751 | 5.835 | 5,214,150 | +0.11(+2.01%) |
Sep 23, 2010 | 5.705 | 5.766 | 5.675 | 5.720 | 14,183 | -0.01(-0.13%) |
Sep 22, 2010 | 5.713 | 5.774 | 5.697 | 5.728 | 3,958,241 | +0.02(+0.27%) |
Sep 21, 2010 | 5.858 | 5.873 | 5.705 | 5.713 | 6,227,075 | -0.14(-2.35%) |
Sep 20, 2010 | 5.858 | 5.889 | 5.820 | 5.850 | 4,339,990 | -0.01(-0.13%) |
Sep 17, 2010 | 5.858 | 5.866 | 5.770 | 5.858 | 4,064,781 | +0.02(+0.26%) |
Sep 15, 2010 | 5.797 | 5.843 | 5.774 | 5.843 | 3,023,143 | +0.05(+0.79%) |
Sep 14, 2010 | 5.805 | 5.843 | 5.774 | 5.797 | 3,378,415 | +0.00(+0.00%) |
Sep 13, 2010 | 5.774 | 5.805 | 5.728 | 5.797 | 2,980,333 | +0.07(+1.20%) |
Sep 10, 2010 | 5.774 | 5.805 | 5.713 | 5.728 | 6,123,332 | -0.08(-1.32%) |
Sep 09, 2010 | 5.759 | 5.805 | 5.720 | 5.805 | 3,850,422 | +0.07(+1.20%) |
Sep 08, 2010 | 5.743 | 5.774 | 5.713 | 5.736 | 2,288 | +0.02(+0.27%) |
Sep 07, 2010 | 5.774 | 5.789 | 5.713 | 5.720 | 11,538 | -0.05(-0.93%) |
Sep 03, 2010 | 5.774 | 5.805 | 5.705 | 5.774 | 3,366,246 | +0.02(+0.40%) |
Sep 02, 2010 | 5.728 | 5.766 | 5.682 | 5.751 | 143,298 | +0.04(+0.67%) |
Sep 01, 2010 | 5.690 | 5.728 | 5.657 | 5.713 | 5,564,780 | +0.09(+1.63%) |
Aug 31, 2010 | 5.636 | 5.675 | 5.562 | 5.621 | 31,646 | -0.03(-0.54%) |
Aug 30, 2010 | 5.652 | 5.697 | 5.629 | 5.652 | 4,308,007 | -0.01(-0.14%) |
Aug 27, 2010 | 5.583 | 5.659 | 5.545 | 5.659 | 4,243,496 | +0.08(+1.51%) |
Aug 26, 2010 | 5.575 | 5.598 | 5.529 | 5.575 | 46,802 | +0.01(+0.14%) |
Aug 25, 2010 | 5.476 | 5.575 | 5.430 | 5.567 | 8,003 | +0.05(+0.83%) |
Aug 24, 2010 | 5.514 | 5.567 | 5.483 | 5.522 | 32,514 | -0.05(-0.82%) |
Aug 23, 2010 | 5.575 | 5.575 | 5.522 | 5.567 | 3,065,351 | +0.01(+0.14%) |
Aug 20, 2010 | 5.514 | 5.560 | 5.491 | 5.560 | 3,098,453 | +0.03(+0.55%) |
Aug 19, 2010 | 5.590 | 5.606 | 5.483 | 5.529 | 78,677 | -0.06(-1.09%) |
Aug 18, 2010 | 5.621 | 5.644 | 5.575 | 5.590 | 128,727 | -0.03(-0.54%) |
Aug 17, 2010 | 5.606 | 5.697 | 5.590 | 5.621 | 66,369 | +0.05(+0.96%) |
Aug 16, 2010 | 5.545 | 5.606 | 5.522 | 5.567 | 3,483,349 | +0.02(+0.28%) |
Aug 13, 2010 | 5.552 | 5.636 | 5.545 | 5.552 | 4,372,453 | -0.05(-0.95%) |
Aug 12, 2010 | 5.483 | 5.667 | 5.483 | 5.606 | 5,660,425 | +0.06(+1.10%) |
Aug 11, 2010 | 5.529 | 5.575 | 5.514 | 5.545 | 5,939,159 | -0.05(-0.82%) |
Aug 10, 2010 | 5.567 | 5.621 | 5.552 | 5.590 | 121,258 | -0.02(-0.27%) |
Aug 09, 2010 | 5.636 | 5.636 | 5.583 | 5.606 | 2,524,014 | -0.01(-0.14%) |
Aug 06, 2010 | 5.613 | 5.636 | 5.545 | 5.613 | 4,222,839 | +0.07(+1.24%) |
Aug 05, 2010 | 5.545 | 5.567 | 5.529 | 5.545 | 5,651,397 | -0.01(-0.14%) |
Aug 04, 2010 | 5.590 | 5.613 | 5.545 | 5.552 | 29,601 | -0.03(-0.55%) |
Aug 03, 2010 | 5.621 | 5.675 | 5.575 | 5.583 | 9,865,420 | -0.03(-0.54%) |
Aug 02, 2010 | 5.667 | 5.697 | 5.613 | 5.613 | 10,814,204 | +0.00(+0.00%) |
Jul 30, 2010 | 5.613 | 5.697 | 5.545 | 5.613 | 4,362,731 | +0.03(+0.55%) |
Jul 29, 2010 | 5.720 | 5.751 | 5.567 | 5.583 | 7,211,818 | -0.12(-2.14%) |
Jul 28, 2010 | 5.705 | 5.843 | 5.697 | 5.705 | 47,686 | -0.12(-2.10%) |
Jul 27, 2010 | 5.843 | 5.896 | 5.789 | 5.828 | 131,191 | -0.02(-0.26%) |
Jul 26, 2010 | 5.812 | 5.843 | 5.774 | 5.843 | 6,072,663 | +0.05(+0.79%) |
Jul 23, 2010 | 5.667 | 5.805 | 5.659 | 5.797 | 8,137,433 | +0.11(+1.88%) |
Jul 22, 2010 | 5.667 | 5.720 | 5.629 | 5.690 | 1,369 | +0.10(+1.78%) |
Jul 21, 2010 | 5.659 | 5.675 | 5.583 | 5.590 | 4,714,733 | -0.05(-0.95%) |
Jul 20, 2010 | 5.545 | 5.659 | 5.514 | 5.644 | 67,909 | +0.07(+1.23%) |
Jul 19, 2010 | 5.552 | 5.598 | 5.522 | 5.575 | 6,972,778 | +0.05(+0.83%) |
Jul 16, 2010 | 5.529 | 5.621 | 5.499 | 5.529 | 7,026,928 | -0.05(-0.82%) |
Jul 15, 2010 | 5.545 | 5.590 | 5.476 | 5.575 | 6,031,905 | +0.03(+0.55%) |
Jul 14, 2010 | 5.621 | 5.621 | 5.506 | 5.545 | 4,184 | -0.10(-1.76%) |
Jul 13, 2010 | 5.644 | 5.690 | 5.606 | 5.644 | 31,733 | +0.09(+1.65%) |
Jul 12, 2010 | 5.567 | 5.621 | 5.529 | 5.552 | 3,776,783 | -0.04(-0.68%) |
Jul 09, 2010 | 5.590 | 5.606 | 5.491 | 5.590 | 4,590,431 | +0.05(+0.83%) |
Jul 08, 2010 | 5.545 | 5.613 | 5.491 | 5.545 | 140,928 | -0.04(-0.68%) |
Jul 07, 2010 | 5.404 | 5.605 | 5.389 | 5.583 | 35,190 | +0.22(+4.03%) |
Jul 06, 2010 | 5.367 | 5.501 | 5.337 | 5.367 | 18,990 | +0.03(+0.56%) |
Jul 02, 2010 | 5.337 | 5.389 | 5.255 | 5.337 | 7,628,242 | -0.02(-0.42%) |