Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.960 | 6.980 | 6.910 | 6.960 | 621,414 | +0.00(+0.00%) |
Sep 29, 2010 | 6.930 | 6.980 | 6.920 | 6.960 | 534,926 | +0.02(+0.29%) |
Sep 28, 2010 | 6.970 | 6.990 | 6.900 | 6.940 | 492,251 | -0.05(-0.72%) |
Sep 27, 2010 | 6.980 | 6.990 | 6.910 | 6.990 | 511,645 | +0.02(+0.29%) |
Sep 24, 2010 | 6.930 | 6.970 | 6.890 | 6.970 | 570,847 | +0.05(+0.72%) |
Sep 23, 2010 | 6.860 | 6.930 | 6.840 | 6.920 | 556,721 | +0.08(+1.17%) |
Sep 22, 2010 | 6.800 | 6.880 | 6.780 | 6.840 | 671,437 | +0.05(+0.74%) |
Sep 21, 2010 | 6.820 | 6.820 | 6.770 | 6.790 | 920,981 | -0.03(-0.44%) |
Sep 20, 2010 | 6.870 | 6.890 | 6.820 | 6.820 | 1,026,343 | -0.05(-0.73%) |
Sep 17, 2010 | 6.870 | 6.900 | 6.820 | 6.870 | 481,322 | -0.02(-0.29%) |
Sep 15, 2010 | 6.850 | 6.900 | 6.840 | 6.890 | 514,261 | +0.02(+0.29%) |
Sep 14, 2010 | 6.860 | 6.880 | 6.810 | 6.870 | 300 | -0.01(-0.15%) |
Sep 13, 2010 | 6.810 | 6.880 | 6.780 | 6.880 | 822,460 | +0.10(+1.47%) |
Sep 10, 2010 | 6.780 | 6.800 | 6.760 | 6.780 | 486,415 | +0.03(+0.44%) |
Sep 09, 2010 | 6.770 | 6.770 | 6.710 | 6.750 | 123 | +0.03(+0.45%) |
Sep 08, 2010 | 6.760 | 6.760 | 6.670 | 6.720 | 579,433 | -0.01(-0.15%) |
Sep 07, 2010 | 6.730 | 6.750 | 6.680 | 6.730 | 475,846 | +0.92(+15.83%) |
Sep 06, 2010 | 5.810 | 5.900 | 5.790 | 5.810 | 800 | -0.94(-13.93%) |
Sep 03, 2010 | 6.710 | 6.750 | 6.640 | 6.750 | 574,511 | +0.11(+1.66%) |
Sep 02, 2010 | 6.700 | 6.750 | 6.640 | 6.640 | 687,826 | -0.05(-0.75%) |
Sep 01, 2010 | 6.660 | 6.700 | 6.640 | 6.690 | 491,933 | +0.06(+0.90%) |
Aug 31, 2010 | 6.630 | 6.680 | 6.570 | 6.630 | 300 | -0.02(-0.33%) |
Aug 30, 2010 | 6.670 | 6.690 | 6.640 | 6.652 | 411,203 | -0.05(-0.72%) |
Aug 27, 2010 | 6.700 | 6.710 | 6.650 | 6.700 | 632,685 | +0.01(+0.15%) |
Aug 26, 2010 | 6.685 | 6.720 | 6.660 | 6.690 | 495,993 | +0.02(+0.30%) |
Aug 25, 2010 | 6.680 | 6.720 | 6.670 | 6.670 | 698,857 | -0.03(-0.45%) |
Aug 24, 2010 | 6.690 | 6.720 | 6.670 | 6.700 | 619,102 | -0.01(-0.15%) |
Aug 23, 2010 | 6.660 | 6.740 | 6.630 | 6.710 | 620,160 | +0.03(+0.45%) |
Aug 20, 2010 | 6.640 | 6.690 | 6.610 | 6.680 | 386,945 | +0.02(+0.30%) |
Aug 19, 2010 | 6.680 | 6.740 | 6.640 | 6.660 | 552,128 | -0.05(-0.75%) |
Aug 18, 2010 | 6.680 | 6.710 | 6.640 | 6.710 | 461,889 | +0.05(+0.75%) |
Aug 17, 2010 | 6.680 | 6.730 | 6.660 | 6.660 | 603,678 | -0.01(-0.15%) |
Aug 16, 2010 | 6.690 | 6.700 | 6.570 | 6.670 | 741,023 | -0.01(-0.15%) |
Aug 13, 2010 | 6.680 | 6.740 | 6.680 | 6.680 | 1,411,091 | -0.02(-0.30%) |
Aug 12, 2010 | 6.660 | 6.710 | 6.600 | 6.700 | 1,177,402 | +0.01(+0.15%) |
Aug 11, 2010 | 6.670 | 6.710 | 6.600 | 6.690 | 2,169,500 | -0.04(-0.59%) |
Aug 10, 2010 | 6.580 | 6.730 | 6.580 | 6.730 | 1,133,713 | +0.11(+1.66%) |
Aug 09, 2010 | 6.600 | 6.670 | 6.580 | 6.620 | 817,797 | +0.03(+0.46%) |
Aug 06, 2010 | 6.590 | 6.630 | 6.540 | 6.590 | 1,783,943 | +0.02(+0.30%) |
Aug 05, 2010 | 6.590 | 6.600 | 6.560 | 6.570 | 568,905 | -0.01(-0.15%) |
Aug 04, 2010 | 6.570 | 6.590 | 6.540 | 6.580 | 411,541 | +0.04(+0.61%) |
Aug 03, 2010 | 6.500 | 6.570 | 6.490 | 6.540 | 575,742 | +0.04(+0.62%) |
Aug 02, 2010 | 6.460 | 6.550 | 6.460 | 6.500 | 445,618 | +0.06(+0.93%) |
Jul 30, 2010 | 6.440 | 6.500 | 6.380 | 6.440 | 449,412 | +0.02(+0.31%) |
Jul 29, 2010 | 6.440 | 6.460 | 6.390 | 6.420 | 618,554 | +0.00(+0.00%) |
Jul 28, 2010 | 6.450 | 6.480 | 6.410 | 6.420 | 631,027 | -0.05(-0.77%) |
Jul 27, 2010 | 6.500 | 6.500 | 6.440 | 6.470 | 561,495 | -0.01(-0.15%) |
Jul 26, 2010 | 6.490 | 6.510 | 6.430 | 6.480 | 668,116 | +0.01(+0.15%) |
Jul 23, 2010 | 6.440 | 6.510 | 6.440 | 6.470 | 433,202 | +0.01(+0.15%) |
Jul 22, 2010 | 6.480 | 6.500 | 6.420 | 6.460 | 581,638 | +0.06(+0.94%) |
Jul 21, 2010 | 6.490 | 6.500 | 6.400 | 6.400 | 656,652 | -0.07(-1.08%) |
Jul 20, 2010 | 6.370 | 6.500 | 6.370 | 6.470 | 747,928 | +0.05(+0.78%) |
Jul 19, 2010 | 6.430 | 6.440 | 6.320 | 6.420 | 743,541 | +0.05(+0.78%) |
Jul 16, 2010 | 6.370 | 6.370 | 6.250 | 6.370 | 996,469 | +0.04(+0.63%) |
Jul 15, 2010 | 6.280 | 6.340 | 6.250 | 6.330 | 585,119 | +0.03(+0.48%) |
Jul 14, 2010 | 6.370 | 6.380 | 6.280 | 6.300 | 450,120 | -0.09(-1.41%) |
Jul 13, 2010 | 6.320 | 6.420 | 6.310 | 6.390 | 820,643 | +0.09(+1.43%) |
Jul 12, 2010 | 6.240 | 6.320 | 6.240 | 6.300 | 564,668 | +0.05(+0.80%) |
Jul 09, 2010 | 6.250 | 6.320 | 6.250 | 6.250 | 559,680 | -0.06(-0.95%) |
Jul 08, 2010 | 6.250 | 6.340 | 6.220 | 6.310 | 976,754 | +0.06(+0.96%) |
Jul 07, 2010 | 6.120 | 6.250 | 6.120 | 6.250 | 623,774 | +0.12(+1.96%) |
Jul 06, 2010 | 6.150 | 6.190 | 6.120 | 6.130 | 370,849 | +0.02(+0.33%) |
Jul 02, 2010 | 6.110 | 6.190 | 6.060 | 6.110 | 563,192 | -0.04(-0.65%) |
Jul 01, 2010 | 6.020 | 6.180 | 6.000 | 6.150 | 973,890 | +0.10(+1.65%) |
Jun 30, 2010 | 6.020 | 6.130 | 6.020 | 6.050 | 585,418 | +0.02(+0.33%) |
Jun 29, 2010 | 6.160 | 6.170 | 6.020 | 6.030 | 734,121 | -0.22(-3.52%) |
Jun 25, 2010 | 6.250 | 6.250 | 6.160 | 6.250 | 650,609 | +0.08(+1.31%) |
Jun 24, 2010 | 6.240 | 6.240 | 6.160 | 6.169 | 633,214 | -0.10(-1.61%) |
Jun 23, 2010 | 6.250 | 6.270 | 6.160 | 6.270 | 683,434 | +0.05(+0.81%) |
Jun 22, 2010 | 6.200 | 6.290 | 6.190 | 6.220 | 597,310 | -0.00(-0.00%) |
Jun 21, 2010 | 6.240 | 6.290 | 6.220 | 6.220 | 615,096 | +0.01(+0.16%) |
Jun 18, 2010 | 6.210 | 6.230 | 6.170 | 6.210 | 416,215 | +0.04(+0.65%) |
Jun 17, 2010 | 6.250 | 6.290 | 6.150 | 6.170 | 706,676 | -0.08(-1.28%) |
Jun 16, 2010 | 6.210 | 6.250 | 6.150 | 6.250 | 500,374 | +0.04(+0.64%) |
Jun 15, 2010 | 6.170 | 6.240 | 6.120 | 6.210 | 602,703 | +0.10(+1.64%) |
Jun 14, 2010 | 6.180 | 6.230 | 6.080 | 6.110 | 999,499 | -0.02(-0.33%) |
Jun 11, 2010 | 6.090 | 6.160 | 6.071 | 6.130 | 519,174 | +0.04(+0.66%) |
Jun 10, 2010 | 6.020 | 6.120 | 6.020 | 6.090 | 520,031 | +0.13(+2.18%) |
Jun 09, 2010 | 6.020 | 6.070 | 5.950 | 5.960 | 592,632 | -0.05(-0.83%) |
Jun 08, 2010 | 5.980 | 6.020 | 5.900 | 6.010 | 841,738 | +0.07(+1.18%) |
Jun 07, 2010 | 6.070 | 6.070 | 5.910 | 5.940 | 861,326 | -0.10(-1.66%) |
Jun 04, 2010 | 6.040 | 6.060 | 5.910 | 6.040 | 1,354,188 | -0.04(-0.66%) |
Jun 03, 2010 | 6.090 | 6.130 | 6.030 | 6.080 | 418,872 | -0.03(-0.49%) |
Jun 02, 2010 | 5.990 | 6.110 | 5.950 | 6.110 | 760,496 | +0.18(+3.04%) |
Jun 01, 2010 | 5.980 | 6.090 | 5.930 | 5.930 | 100 | -0.17(-2.79%) |
May 28, 2010 | 6.100 | 6.100 | 6.020 | 6.100 | 766,193 | +0.04(+0.66%) |
May 27, 2010 | 5.950 | 6.060 | 5.950 | 6.060 | 981,864 | +0.16(+2.71%) |
May 26, 2010 | 6.000 | 6.030 | 5.900 | 5.900 | 131 | -0.06(-1.01%) |
May 25, 2010 | 5.830 | 5.970 | 5.790 | 5.960 | 1,250,586 | -0.03(-0.50%) |
May 24, 2010 | 5.980 | 6.060 | 5.970 | 5.990 | 722,452 | +0.02(+0.34%) |
May 21, 2010 | 5.560 | 5.990 | 5.500 | 5.970 | 1,959,377 | +0.21(+3.65%) |
May 20, 2010 | 5.790 | 5.880 | 5.750 | 5.760 | 2,331,410 | -0.29(-4.86%) |
May 19, 2010 | 6.100 | 6.111 | 5.930 | 6.054 | 1,787,933 | -0.07(-1.11%) |
May 18, 2010 | 6.180 | 6.250 | 6.110 | 6.122 | 500 | -0.07(-1.10%) |
May 17, 2010 | 6.220 | 6.330 | 6.150 | 6.190 | 1,243,790 | -0.10(-1.59%) |
May 14, 2010 | 6.290 | 6.450 | 6.250 | 6.290 | 1,052,033 | -0.14(-2.18%) |
May 13, 2010 | 6.390 | 6.500 | 6.380 | 6.430 | 519,681 | -0.02(-0.31%) |
May 12, 2010 | 6.430 | 6.450 | 6.350 | 6.450 | 572,682 | +0.11(+1.74%) |
May 11, 2010 | 6.370 | 6.400 | 6.320 | 6.340 | 876,114 | -0.06(-0.94%) |
May 10, 2010 | 6.350 | 6.400 | 6.310 | 6.400 | 1,065,616 | +0.20(+3.23%) |
May 07, 2010 | 5.960 | 6.240 | 5.950 | 6.200 | 2,096,649 | +0.21(+3.51%) |
May 06, 2010 | 6.280 | 6.360 | 2.550 | 5.990 | 4,664,500 | -0.37(-5.82%) |
May 05, 2010 | 6.380 | 6.500 | 6.190 | 6.360 | 2,421,806 | -0.23(-3.49%) |
May 04, 2010 | 6.770 | 6.800 | 6.560 | 6.590 | 1,480,695 | -0.19(-2.80%) |
May 03, 2010 | 6.830 | 6.840 | 6.760 | 6.780 | 674,920 | -0.05(-0.73%) |
Apr 30, 2010 | 6.820 | 6.850 | 6.790 | 6.830 | 453,486 | -0.01(-0.15%) |
Apr 29, 2010 | 6.820 | 6.850 | 6.800 | 6.840 | 653,716 | +0.06(+0.88%) |
Apr 28, 2010 | 6.750 | 6.810 | 6.750 | 6.780 | 697,647 | +0.03(+0.44%) |
Apr 27, 2010 | 6.830 | 6.860 | 6.750 | 6.750 | 710,087 | -0.10(-1.46%) |
Apr 26, 2010 | 6.800 | 6.900 | 6.800 | 6.850 | 1,031,977 | +0.05(+0.74%) |
Apr 23, 2010 | 6.700 | 6.820 | 6.700 | 6.800 | 543,284 | +0.10(+1.42%) |
Apr 22, 2010 | 6.680 | 6.750 | 6.680 | 6.705 | 701,889 | +0.00(+0.07%) |
Apr 21, 2010 | 6.780 | 6.800 | 6.700 | 6.700 | 802,713 | -0.09(-1.33%) |
Apr 20, 2010 | 6.730 | 6.830 | 6.730 | 6.790 | 661,717 | +0.06(+0.89%) |
Apr 19, 2010 | 6.670 | 6.760 | 6.660 | 6.730 | 670,762 | +0.07(+1.05%) |
Apr 16, 2010 | 6.730 | 6.740 | 6.660 | 6.660 | 501,851 | -0.04(-0.60%) |
Apr 15, 2010 | 6.660 | 6.740 | 6.650 | 6.700 | 606,099 | +0.03(+0.45%) |
Apr 14, 2010 | 6.690 | 6.700 | 6.640 | 6.670 | 554,978 | +0.02(+0.30%) |
Apr 13, 2010 | 6.640 | 6.700 | 6.610 | 6.650 | 745,566 | +0.03(+0.45%) |
Apr 12, 2010 | 6.610 | 6.670 | 6.600 | 6.620 | 614,879 | +0.02(+0.30%) |
Apr 09, 2010 | 6.580 | 6.620 | 6.560 | 6.600 | 371,778 | -0.01(-0.15%) |
Apr 08, 2010 | 6.510 | 6.620 | 6.510 | 6.610 | 443,489 | +0.07(+1.07%) |
Apr 07, 2010 | 6.590 | 6.610 | 6.530 | 6.540 | 616,750 | -0.04(-0.61%) |
Apr 06, 2010 | 6.540 | 6.611 | 6.540 | 6.580 | 767,650 | +0.02(+0.30%) |
Apr 05, 2010 | 6.540 | 6.580 | 6.520 | 6.560 | 502,588 | +0.02(+0.31%) |
Apr 01, 2010 | 6.550 | 6.540 | 6.540 | 6.540 | 480,300 | +0.02(+0.31%) |
Mar 31, 2010 | 6.520 | 6.560 | 6.520 | 6.520 | 392,634 | -0.02(-0.31%) |
Mar 30, 2010 | 6.530 | 6.570 | 6.520 | 6.540 | 429,511 | +0.00(+0.00%) |
Mar 29, 2010 | 6.530 | 6.550 | 6.500 | 6.540 | 528,085 | +0.01(+0.15%) |
Mar 26, 2010 | 6.520 | 6.550 | 6.489 | 6.530 | 644,173 | +0.02(+0.31%) |
Mar 25, 2010 | 6.550 | 6.600 | 6.500 | 6.510 | 693,607 | +0.00(+0.04%) |
Mar 24, 2010 | 6.590 | 6.620 | 6.460 | 6.508 | 1,649,341 | -0.09(-1.40%) |
Mar 23, 2010 | 6.580 | 6.650 | 6.570 | 6.600 | 1,013,626 | +0.02(+0.30%) |
Mar 22, 2010 | 6.540 | 6.620 | 6.540 | 6.580 | 572,026 | +0.01(+0.15%) |
Mar 19, 2010 | 6.620 | 6.630 | 6.560 | 6.570 | 686,596 | -0.03(-0.45%) |
Mar 18, 2010 | 6.590 | 6.600 | 6.560 | 6.600 | 554,759 | +0.01(+0.15%) |
Mar 17, 2010 | 6.600 | 6.600 | 6.552 | 6.590 | 653,014 | -0.01(-0.15%) |
Mar 16, 2010 | 6.520 | 6.600 | 6.500 | 6.600 | 525,844 | +0.09(+1.38%) |
Mar 15, 2010 | 6.514 | 6.530 | 6.490 | 6.510 | 898,856 | +0.00(+0.00%) |
Mar 12, 2010 | 6.550 | 6.580 | 6.510 | 6.510 | 614,725 | +0.01(+0.15%) |
Mar 11, 2010 | 6.520 | 6.570 | 6.500 | 6.500 | 368,296 | -0.06(-0.91%) |
Mar 10, 2010 | 6.530 | 6.560 | 6.510 | 6.560 | 522,462 | +0.01(+0.15%) |
Mar 09, 2010 | 6.480 | 6.550 | 6.470 | 6.550 | 673,351 | +0.08(+1.24%) |
Mar 08, 2010 | 6.500 | 6.510 | 6.450 | 6.470 | 693,289 | -0.00(-0.06%) |
Mar 05, 2010 | 6.480 | 6.550 | 6.447 | 6.474 | 1,136,879 | +0.01(+0.22%) |
Mar 04, 2010 | 6.460 | 6.460 | 6.410 | 6.460 | 459,177 | +0.03(+0.47%) |
Mar 03, 2010 | 6.420 | 6.480 | 6.400 | 6.430 | 757,788 | +0.04(+0.63%) |
Mar 02, 2010 | 6.370 | 6.410 | 6.370 | 6.390 | 529,425 | +0.01(+0.16%) |
Mar 01, 2010 | 6.400 | 6.430 | 6.370 | 6.380 | 705,499 | -0.04(-0.62%) |
Feb 26, 2010 | 6.380 | 6.430 | 6.340 | 6.420 | 541,373 | +0.05(+0.78%) |
Feb 25, 2010 | 6.280 | 6.380 | 6.280 | 6.370 | 584,383 | +0.03(+0.44%) |
Feb 24, 2010 | 6.350 | 6.362 | 6.310 | 6.342 | 595,373 | +0.00(+0.03%) |
Feb 23, 2010 | 6.390 | 6.400 | 6.320 | 6.340 | 798,420 | -0.02(-0.31%) |
Feb 22, 2010 | 6.390 | 6.430 | 6.330 | 6.360 | 715,333 | -0.01(-0.16%) |
Feb 19, 2010 | 6.350 | 6.390 | 6.320 | 6.370 | 596,074 | +0.00(+0.00%) |
Feb 18, 2010 | 6.360 | 6.420 | 6.350 | 6.370 | 460,655 | -0.01(-0.16%) |
Feb 17, 2010 | 6.440 | 6.440 | 6.350 | 6.380 | 531,963 | -0.04(-0.62%) |
Feb 16, 2010 | 6.370 | 6.450 | 6.290 | 6.420 | 827,041 | +0.13(+2.07%) |
Feb 12, 2010 | 6.250 | 6.290 | 6.290 | 6.290 | 612,700 | +0.06(+0.96%) |
Feb 11, 2010 | 6.150 | 6.290 | 6.150 | 6.230 | 711,025 | +0.06(+0.97%) |
Feb 10, 2010 | 6.200 | 6.260 | 6.150 | 6.170 | 1,162,788 | -0.09(-1.44%) |
Feb 09, 2010 | 6.050 | 6.270 | 6.030 | 6.260 | 1,548,425 | +0.25(+4.16%) |
Feb 08, 2010 | 6.090 | 6.150 | 6.010 | 6.010 | 1,180,737 | -0.04(-0.66%) |
Feb 05, 2010 | 6.220 | 6.220 | 5.880 | 6.050 | 3,497,463 | -0.13(-2.10%) |
Feb 04, 2010 | 6.270 | 6.370 | 6.180 | 6.180 | 1,052,023 | -0.14(-2.22%) |
Feb 03, 2010 | 6.360 | 6.420 | 6.320 | 6.320 | 567,514 | -0.03(-0.47%) |
Feb 02, 2010 | 6.330 | 6.390 | 6.260 | 6.350 | 699,549 | +0.07(+1.11%) |
Feb 01, 2010 | 6.340 | 6.350 | 6.260 | 6.280 | 884,606 | -0.03(-0.47%) |
Jan 29, 2010 | 6.410 | 6.450 | 6.280 | 6.310 | 1,058,102 | -0.11(-1.71%) |
Jan 28, 2010 | 6.510 | 6.510 | 6.410 | 6.420 | 668,963 | -0.08(-1.23%) |
Jan 27, 2010 | 6.400 | 6.510 | 6.400 | 6.500 | 1,390,064 | +0.03(+0.46%) |
Jan 26, 2010 | 6.360 | 6.500 | 6.360 | 6.470 | 873,906 | +0.01(+0.15%) |
Jan 25, 2010 | 6.420 | 6.470 | 6.370 | 6.460 | 571,265 | +0.05(+0.78%) |
Jan 22, 2010 | 6.450 | 6.500 | 6.410 | 6.410 | 741,196 | -0.05(-0.77%) |
Jan 21, 2010 | 6.550 | 6.570 | 6.420 | 6.460 | 1,063,535 | -0.11(-1.67%) |
Jan 20, 2010 | 6.600 | 6.600 | 6.520 | 6.570 | 787,381 | -0.05(-0.76%) |
Jan 19, 2010 | 6.570 | 6.630 | 6.530 | 6.620 | 1,403,042 | +0.09(+1.38%) |
Jan 15, 2010 | 6.520 | 6.530 | 6.530 | 6.530 | 446,900 | +0.03(+0.46%) |
Jan 14, 2010 | 6.450 | 6.540 | 6.450 | 6.500 | 721,339 | +0.00(+0.00%) |
Jan 13, 2010 | 6.420 | 6.500 | 6.400 | 6.500 | 550,385 | +0.08(+1.25%) |
Jan 12, 2010 | 6.440 | 6.500 | 6.420 | 6.420 | 672,081 | -0.07(-1.08%) |
Jan 11, 2010 | 6.480 | 6.500 | 6.460 | 6.490 | 525,839 | +0.02(+0.32%) |
Jan 08, 2010 | 6.470 | 6.490 | 6.420 | 6.469 | 546,755 | +0.02(+0.30%) |
Jan 07, 2010 | 6.460 | 6.490 | 6.420 | 6.450 | 657,925 | +0.03(+0.47%) |
Jan 06, 2010 | 6.360 | 6.480 | 6.360 | 6.420 | 772,917 | +0.03(+0.47%) |
Jan 05, 2010 | 6.300 | 6.390 | 6.300 | 6.390 | 689,947 | +0.08(+1.27%) |
Jan 04, 2010 | 6.270 | 6.410 | 6.250 | 6.310 | 701,077 | +0.09(+1.50%) |
Dec 31, 2009 | 6.240 | 6.216 | 6.216 | 6.216 | 649,400 | -0.01(-0.22%) |
Dec 30, 2009 | 6.250 | 6.280 | 6.230 | 6.230 | 654,557 | -0.06(-0.95%) |
Dec 29, 2009 | 6.280 | 6.300 | 6.250 | 6.290 | 680,236 | +0.01(+0.16%) |
Dec 28, 2009 | 6.260 | 6.300 | 6.250 | 6.280 | 768,147 | +0.02(+0.33%) |
Dec 24, 2009 | 6.270 | 6.290 | 6.190 | 6.259 | 672,939 | +0.04(+0.63%) |
Dec 23, 2009 | 6.250 | 6.290 | 6.170 | 6.220 | 1,021,094 | -0.01(-0.16%) |
Dec 22, 2009 | 6.200 | 6.280 | 6.200 | 6.230 | 680,685 | +0.05(+0.81%) |
Dec 21, 2009 | 6.210 | 6.220 | 6.150 | 6.180 | 1,110,336 | +0.02(+0.32%) |
Dec 18, 2009 | 6.160 | 6.220 | 6.130 | 6.160 | 1,238,046 | +0.02(+0.33%) |
Dec 17, 2009 | 6.310 | 6.310 | 6.120 | 6.140 | 2,173,777 | -0.22(-3.46%) |
Dec 16, 2009 | 6.400 | 6.489 | 6.310 | 6.360 | 1,774,784 | -0.03(-0.47%) |
Dec 15, 2009 | 6.450 | 6.520 | 6.370 | 6.390 | 1,027,583 | -0.12(-1.84%) |
Dec 14, 2009 | 6.520 | 6.530 | 6.500 | 6.510 | 760,056 | +0.03(+0.46%) |
Dec 11, 2009 | 6.530 | 6.560 | 6.470 | 6.480 | 682,417 | -0.04(-0.61%) |
Dec 10, 2009 | 6.570 | 6.570 | 6.500 | 6.520 | 567,918 | +0.01(+0.15%) |
Dec 09, 2009 | 6.490 | 6.550 | 6.440 | 6.510 | 1,060,173 | +0.01(+0.09%) |
Dec 08, 2009 | 6.500 | 6.530 | 6.450 | 6.504 | 1,055,498 | -0.02(-0.25%) |
Dec 07, 2009 | 6.640 | 6.640 | 6.490 | 6.520 | 827,331 | -0.01(-0.15%) |
Dec 04, 2009 | 6.640 | 6.640 | 6.500 | 6.530 | 755,901 | -0.05(-0.76%) |
Dec 03, 2009 | 6.630 | 6.630 | 6.550 | 6.580 | 692,195 | +0.00(+0.00%) |
Dec 02, 2009 | 6.560 | 6.620 | 6.530 | 6.580 | 847,412 | +0.03(+0.46%) |
Dec 01, 2009 | 6.540 | 6.580 | 6.500 | 6.550 | 830,556 | +0.05(+0.77%) |
Nov 30, 2009 | 6.480 | 6.580 | 6.450 | 6.500 | 828,907 | +0.05(+0.78%) |
Nov 27, 2009 | 6.230 | 6.600 | 6.230 | 6.450 | 933,164 | -0.18(-2.71%) |
Nov 25, 2009 | 6.590 | 6.630 | 6.560 | 6.630 | 814,212 | +0.03(+0.45%) |
Nov 24, 2009 | 6.550 | 6.600 | 6.530 | 6.600 | 861,982 | +0.03(+0.46%) |
Nov 23, 2009 | 6.510 | 6.570 | 6.510 | 6.570 | 1,017,686 | +0.06(+0.92%) |
Nov 20, 2009 | 6.400 | 6.550 | 6.400 | 6.510 | 747,702 | -0.01(-0.21%) |
Nov 19, 2009 | 6.500 | 6.580 | 6.450 | 6.524 | 778,850 | -0.01(-0.09%) |
Nov 18, 2009 | 6.380 | 6.560 | 6.380 | 6.530 | 875,179 | +0.03(+0.46%) |
Nov 17, 2009 | 6.430 | 6.500 | 6.420 | 6.500 | 648,045 | +0.05(+0.78%) |
Nov 16, 2009 | 6.530 | 6.530 | 6.380 | 6.450 | 1,091,871 | +0.08(+1.27%) |
Nov 13, 2009 | 6.460 | 6.477 | 6.290 | 6.369 | 1,915,036 | -0.07(-1.10%) |
Nov 12, 2009 | 6.420 | 6.538 | 6.420 | 6.440 | 862,609 | -0.05(-0.77%) |
Nov 11, 2009 | 6.590 | 6.590 | 6.460 | 6.490 | 858,633 | -0.04(-0.61%) |
Nov 10, 2009 | 6.480 | 6.580 | 6.480 | 6.530 | 1,024,540 | +0.03(+0.46%) |
Nov 09, 2009 | 6.530 | 6.550 | 6.470 | 6.500 | 1,090,325 | +0.08(+1.25%) |
Nov 06, 2009 | 6.450 | 6.460 | 6.335 | 6.420 | 818,320 | +0.07(+1.10%) |
Nov 05, 2009 | 6.420 | 6.420 | 6.330 | 6.350 | 894,026 | +0.04(+0.59%) |
Nov 04, 2009 | 6.230 | 6.330 | 6.220 | 6.312 | 750,398 | +0.11(+1.81%) |
Nov 03, 2009 | 6.150 | 6.200 | 6.110 | 6.200 | 736,884 | +0.03(+0.49%) |
Nov 02, 2009 | 6.040 | 6.200 | 5.920 | 6.170 | 1,338,128 | +0.13(+2.15%) |
Oct 30, 2009 | 6.310 | 6.310 | 6.010 | 6.040 | 1,550,706 | -0.23(-3.67%) |
Oct 29, 2009 | 6.170 | 6.270 | 6.000 | 6.270 | 2,177,824 | +0.33(+5.56%) |
Oct 28, 2009 | 6.230 | 6.350 | 5.800 | 5.940 | 4,881,274 | -0.44(-6.90%) |
Oct 27, 2009 | 6.460 | 6.500 | 6.250 | 6.380 | 1,596,603 | -0.09(-1.39%) |
Oct 26, 2009 | 6.580 | 6.590 | 6.460 | 6.470 | 905,575 | -0.08(-1.22%) |
Oct 23, 2009 | 6.550 | 6.570 | 6.511 | 6.550 | 848,811 | -0.02(-0.30%) |
Oct 22, 2009 | 6.500 | 6.600 | 6.500 | 6.570 | 688,943 | +0.03(+0.50%) |
Oct 21, 2009 | 6.430 | 6.590 | 6.430 | 6.537 | 648,462 | +0.05(+0.73%) |
Oct 20, 2009 | 6.490 | 6.520 | 6.440 | 6.490 | 823,435 | +0.03(+0.46%) |
Oct 19, 2009 | 6.490 | 6.630 | 6.420 | 6.460 | 1,440,125 | +0.04(+0.62%) |
Oct 16, 2009 | 6.440 | 6.490 | 6.380 | 6.420 | 1,038,344 | +0.01(+0.16%) |
Oct 15, 2009 | 6.400 | 6.440 | 6.350 | 6.410 | 862,237 | +0.01(+0.16%) |
Oct 14, 2009 | 6.500 | 6.560 | 6.380 | 6.400 | 1,562,158 | -0.07(-1.08%) |
Oct 13, 2009 | 6.500 | 6.500 | 6.400 | 6.470 | 903,995 | +0.02(+0.31%) |
Oct 12, 2009 | 6.469 | 6.500 | 6.440 | 6.450 | 754,953 | -0.03(-0.46%) |
Oct 09, 2009 | 6.360 | 6.480 | 6.350 | 6.480 | 932,880 | +0.08(+1.25%) |
Oct 08, 2009 | 6.350 | 6.490 | 6.350 | 6.400 | 1,184,320 | +0.06(+0.95%) |
Oct 07, 2009 | 6.260 | 6.340 | 6.240 | 6.340 | 868,312 | +0.10(+1.60%) |
Oct 06, 2009 | 6.190 | 6.250 | 6.190 | 6.240 | 762,607 | +0.08(+1.30%) |
Oct 05, 2009 | 6.200 | 6.200 | 6.130 | 6.160 | 717,034 | +0.01(+0.16%) |
Oct 02, 2009 | 6.050 | 6.160 | 6.050 | 6.150 | 583,903 | -0.02(-0.32%) |