Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 6.546 | 6.598 | 6.526 | 6.562 | 335,791 | +0.03(+0.43%) |
Jun 29, 2011 | 6.477 | 6.546 | 6.429 | 6.534 | 257,450 | +0.08(+1.32%) |
Jun 28, 2011 | 6.396 | 6.449 | 6.336 | 6.449 | 354,949 | +0.08(+1.27%) |
Jun 27, 2011 | 6.457 | 6.457 | 6.327 | 6.368 | 377,781 | -0.08(-1.25%) |
Jun 24, 2011 | 6.400 | 6.453 | 6.360 | 6.449 | 357,054 | +0.07(+1.08%) |
Jun 23, 2011 | 6.388 | 6.424 | 6.348 | 6.380 | 303,348 | -0.02(-0.38%) |
Jun 22, 2011 | 6.412 | 6.461 | 6.344 | 6.404 | 368,033 | -0.01(-0.19%) |
Jun 21, 2011 | 6.469 | 6.513 | 6.416 | 6.416 | 374,172 | -0.05(-0.81%) |
Jun 20, 2011 | 6.473 | 6.481 | 6.465 | 6.469 | 266,751 | -0.06(-0.86%) |
Jun 17, 2011 | 6.513 | 6.525 | 6.479 | 6.525 | 157,355 | +0.05(+0.74%) |
Jun 16, 2011 | 6.517 | 6.525 | 6.477 | 6.477 | 298,176 | -0.03(-0.43%) |
Jun 15, 2011 | 6.525 | 6.525 | 6.467 | 6.505 | 191,887 | -0.02(-0.31%) |
Jun 14, 2011 | 6.529 | 6.590 | 6.477 | 6.525 | 241,012 | +0.04(+0.62%) |
Jun 13, 2011 | 6.445 | 6.521 | 6.437 | 6.485 | 260,231 | +0.02(+0.37%) |
Jun 10, 2011 | 6.574 | 6.574 | 6.461 | 6.461 | 245,511 | -0.11(-1.65%) |
Jun 09, 2011 | 6.561 | 6.578 | 6.545 | 6.570 | 169,001 | +0.00(+0.06%) |
Jun 08, 2011 | 6.630 | 6.646 | 6.557 | 6.566 | 245,606 | -0.07(-1.03%) |
Jun 07, 2011 | 6.630 | 6.662 | 6.618 | 6.634 | 174,343 | -0.02(-0.24%) |
Jun 06, 2011 | 6.614 | 6.658 | 6.610 | 6.650 | 184,283 | +0.01(+0.12%) |
Jun 03, 2011 | 6.614 | 6.674 | 6.614 | 6.642 | 142,436 | -0.04(-0.54%) |
May 24, 2011 | 6.626 | 6.698 | 6.626 | 6.678 | 275,444 | +0.04(+0.55%) |
May 23, 2011 | 6.658 | 6.751 | 6.638 | 6.642 | 354,681 | -0.10(-1.43%) |
May 20, 2011 | 6.759 | 6.759 | 6.670 | 6.739 | 209,948 | -0.01(-0.17%) |
May 19, 2011 | 6.718 | 6.766 | 6.669 | 6.750 | 266,196 | +0.05(+0.72%) |
May 18, 2011 | 6.662 | 6.702 | 6.606 | 6.702 | 224,456 | +0.06(+0.84%) |
May 17, 2011 | 6.498 | 6.650 | 6.498 | 6.646 | 386,953 | +0.09(+1.34%) |
May 16, 2011 | 6.658 | 6.690 | 6.538 | 6.558 | 368,704 | -0.13(-1.97%) |
May 13, 2011 | 6.702 | 6.726 | 6.678 | 6.690 | 334,353 | -0.01(-0.18%) |
May 12, 2011 | 6.670 | 6.702 | 6.634 | 6.702 | 207,587 | +0.05(+0.72%) |
May 11, 2011 | 6.586 | 6.654 | 6.550 | 6.654 | 273,656 | +0.05(+0.73%) |
May 10, 2011 | 6.558 | 6.606 | 6.558 | 6.606 | 171,630 | +0.02(+0.30%) |
May 09, 2011 | 6.506 | 6.594 | 6.502 | 6.586 | 233,913 | +0.06(+0.86%) |
May 06, 2011 | 6.526 | 6.534 | 6.494 | 6.530 | 126,591 | +0.04(+0.68%) |
May 05, 2011 | 6.474 | 6.514 | 6.466 | 6.486 | 157,231 | -0.04(-0.61%) |
May 04, 2011 | 6.558 | 6.558 | 6.474 | 6.526 | 341,579 | -0.04(-0.67%) |
May 03, 2011 | 6.534 | 6.582 | 6.534 | 6.570 | 248,904 | +0.00(+0.06%) |
May 02, 2011 | 6.546 | 6.578 | 6.546 | 6.566 | 315,106 | +0.08(+1.17%) |
Apr 29, 2011 | 6.530 | 6.554 | 6.474 | 6.490 | 506,863 | -0.05(-0.80%) |
Apr 28, 2011 | 6.566 | 6.578 | 6.534 | 6.542 | 465,558 | -0.06(-0.91%) |
Apr 27, 2011 | 6.622 | 6.634 | 6.558 | 6.602 | 697,069 | -0.04(-0.66%) |
Apr 26, 2011 | 6.662 | 6.674 | 6.614 | 6.646 | 258,251 | -0.04(-0.54%) |
Apr 25, 2011 | 6.790 | 6.794 | 6.658 | 6.682 | 363,067 | -0.09(-1.36%) |
Apr 21, 2011 | 6.770 | 6.782 | 6.730 | 6.774 | 269,578 | -0.03(-0.41%) |
Apr 20, 2011 | 6.830 | 6.854 | 6.726 | 6.802 | 355,362 | +0.00(+0.00%) |
Apr 19, 2011 | 6.678 | 6.870 | 6.654 | 6.802 | 460,730 | +0.14(+2.12%) |
Apr 18, 2011 | 6.621 | 6.673 | 6.613 | 6.661 | 262,114 | +0.01(+0.18%) |
Apr 15, 2011 | 6.725 | 6.753 | 6.645 | 6.649 | 332,783 | -0.10(-1.53%) |
Apr 14, 2011 | 6.653 | 6.753 | 6.653 | 6.753 | 142,793 | +0.08(+1.19%) |
Apr 13, 2011 | 6.665 | 6.701 | 6.653 | 6.673 | 181,924 | +0.00(+0.00%) |
Apr 12, 2011 | 6.641 | 6.693 | 6.636 | 6.673 | 173,909 | -0.01(-0.18%) |
Apr 11, 2011 | 6.645 | 6.701 | 6.641 | 6.685 | 175,795 | +0.02(+0.36%) |
Apr 08, 2011 | 6.637 | 6.681 | 6.617 | 6.661 | 187,007 | +0.01(+0.18%) |
Apr 07, 2011 | 6.601 | 6.649 | 6.557 | 6.649 | 300,600 | +0.04(+0.66%) |
Apr 06, 2011 | 6.641 | 6.661 | 6.553 | 6.605 | 210,232 | -0.01(-0.18%) |
Apr 05, 2011 | 6.517 | 6.617 | 6.517 | 6.617 | 314,083 | +0.06(+0.97%) |
Apr 04, 2011 | 6.613 | 6.645 | 6.513 | 6.553 | 293,743 | -0.07(-1.08%) |
Apr 01, 2011 | 6.553 | 6.661 | 6.545 | 6.625 | 373,335 | +0.06(+0.85%) |
Mar 31, 2011 | 6.613 | 6.673 | 6.541 | 6.569 | 424,651 | -0.07(-1.08%) |
Mar 30, 2011 | 6.621 | 6.665 | 6.593 | 6.641 | 246,747 | +0.02(+0.36%) |
Mar 29, 2011 | 6.641 | 6.665 | 6.605 | 6.617 | 231,894 | +0.02(+0.30%) |
Mar 28, 2011 | 6.653 | 6.685 | 6.577 | 6.597 | 262,202 | -0.05(-0.72%) |
Mar 25, 2011 | 6.641 | 6.673 | 6.589 | 6.645 | 234,738 | +0.00(+0.00%) |
Mar 24, 2011 | 7.167 | 7.167 | 6.585 | 6.645 | 322,632 | +0.04(+0.66%) |
Mar 23, 2011 | 6.521 | 6.605 | 6.513 | 6.601 | 277,389 | +0.06(+0.98%) |
Mar 22, 2011 | 6.510 | 6.557 | 6.510 | 6.537 | 223,611 | +0.03(+0.40%) |
Mar 21, 2011 | 6.526 | 6.539 | 6.492 | 6.511 | 228,359 | +0.00(+0.00%) |
Mar 18, 2011 | 6.515 | 6.535 | 6.468 | 6.511 | 268,855 | +0.01(+0.18%) |
Mar 17, 2011 | 6.543 | 6.575 | 6.488 | 6.500 | 320,997 | -0.02(-0.30%) |
Mar 16, 2011 | 6.575 | 6.587 | 6.468 | 6.519 | 210,606 | -0.06(-0.84%) |
Mar 15, 2011 | 6.525 | 6.575 | 6.515 | 6.575 | 337,454 | +0.01(+0.18%) |
Mar 14, 2011 | 6.583 | 6.638 | 6.531 | 6.563 | 227,398 | -0.02(-0.36%) |
Mar 11, 2011 | 6.559 | 6.599 | 6.531 | 6.587 | 217,025 | +0.03(+0.42%) |
Mar 10, 2011 | 6.595 | 6.607 | 6.504 | 6.559 | 319,705 | -0.03(-0.48%) |
Mar 09, 2011 | 6.500 | 6.595 | 6.476 | 6.591 | 382,092 | +0.08(+1.21%) |
Mar 08, 2011 | 6.500 | 6.539 | 6.500 | 6.512 | 363,226 | -0.01(-0.12%) |
Mar 07, 2011 | 6.508 | 6.559 | 6.480 | 6.519 | 367,316 | -0.02(-0.30%) |
Mar 04, 2011 | 6.535 | 6.539 | 6.456 | 6.539 | 532,123 | -0.02(-0.24%) |
Mar 03, 2011 | 6.607 | 6.662 | 6.519 | 6.555 | 766,168 | -0.08(-1.25%) |
Mar 02, 2011 | 6.848 | 6.888 | 6.615 | 6.638 | 1,077,933 | -0.23(-3.40%) |
Mar 01, 2011 | 6.856 | 6.876 | 6.829 | 6.872 | 344,811 | +0.02(+0.29%) |
Feb 28, 2011 | 6.892 | 6.904 | 6.829 | 6.852 | 199,809 | -0.00(-0.06%) |
Feb 25, 2011 | 6.920 | 6.951 | 6.821 | 6.856 | 400,502 | -0.08(-1.14%) |
Feb 24, 2011 | 6.876 | 6.936 | 6.852 | 6.936 | 201,863 | +0.05(+0.75%) |
Feb 23, 2011 | 6.852 | 6.896 | 6.852 | 6.884 | 280,413 | +0.00(+0.06%) |
Feb 22, 2011 | 6.896 | 6.916 | 6.856 | 6.880 | 373,924 | -0.02(-0.34%) |
Feb 18, 2011 | 6.836 | 6.928 | 6.813 | 6.904 | 438,426 | +0.06(+0.95%) |
Feb 17, 2011 | 6.769 | 6.848 | 6.769 | 6.839 | 198,754 | +0.06(+0.91%) |
Feb 16, 2011 | 6.809 | 6.856 | 6.749 | 6.777 | 398,723 | -0.03(-0.43%) |
Feb 15, 2011 | 6.771 | 6.806 | 6.747 | 6.806 | 266,146 | +0.00(+0.06%) |
Feb 14, 2011 | 6.791 | 6.802 | 6.763 | 6.802 | 277,778 | +0.01(+0.17%) |
Feb 11, 2011 | 6.712 | 6.802 | 6.668 | 6.791 | 516,940 | +0.04(+0.58%) |
Feb 10, 2011 | 6.660 | 6.751 | 6.645 | 6.751 | 335,312 | +0.07(+1.06%) |
Feb 09, 2011 | 6.716 | 6.735 | 6.645 | 6.680 | 482,422 | -0.07(-1.11%) |
Feb 08, 2011 | 6.795 | 6.795 | 6.712 | 6.755 | 647,144 | -0.04(-0.52%) |
Feb 07, 2011 | 6.787 | 6.802 | 6.755 | 6.791 | 402,895 | -0.00(-0.06%) |
Feb 04, 2011 | 6.767 | 6.810 | 6.739 | 6.795 | 389,833 | -0.00(-0.06%) |
Feb 03, 2011 | 6.751 | 6.818 | 6.708 | 6.798 | 297,674 | +0.01(+0.17%) |
Feb 02, 2011 | 6.798 | 6.802 | 6.731 | 6.787 | 303,865 | -0.00(-0.06%) |
Feb 01, 2011 | 6.724 | 6.792 | 6.684 | 6.791 | 225,265 | +0.06(+0.94%) |
Jan 31, 2011 | 6.672 | 6.727 | 6.672 | 6.727 | 330,483 | +0.05(+0.77%) |
Jan 28, 2011 | 6.672 | 6.696 | 6.641 | 6.676 | 217,762 | +0.02(+0.24%) |
Jan 27, 2011 | 6.763 | 6.767 | 6.653 | 6.660 | 405,393 | -0.09(-1.29%) |
Jan 26, 2011 | 6.716 | 6.747 | 6.668 | 6.747 | 301,750 | -0.00(-0.06%) |
Jan 25, 2011 | 6.645 | 6.775 | 6.621 | 6.751 | 458,167 | +0.07(+1.00%) |
Jan 24, 2011 | 6.704 | 6.822 | 6.625 | 6.684 | 597,733 | -0.02(-0.29%) |
Jan 21, 2011 | 6.684 | 6.704 | 6.668 | 6.704 | 269,805 | +0.00(+0.00%) |
Jan 20, 2011 | 6.582 | 6.731 | 6.546 | 6.704 | 771,579 | +0.13(+1.92%) |
Jan 19, 2011 | 6.534 | 6.593 | 6.487 | 6.578 | 414,890 | +0.05(+0.79%) |
Jan 18, 2011 | 6.511 | 6.562 | 6.483 | 6.526 | 363,381 | +0.02(+0.36%) |
Jan 14, 2011 | 6.542 | 6.558 | 6.444 | 6.503 | 422,959 | -0.04(-0.66%) |
Jan 13, 2011 | 6.499 | 6.558 | 6.483 | 6.546 | 278,103 | +0.02(+0.30%) |
Jan 12, 2011 | 6.601 | 6.609 | 6.491 | 6.526 | 389,021 | -0.06(-0.84%) |
Jan 11, 2011 | 6.538 | 6.582 | 6.511 | 6.582 | 389,696 | +0.07(+1.00%) |
Jan 10, 2011 | 6.522 | 6.530 | 6.440 | 6.516 | 371,557 | +0.00(+0.03%) |
Jan 07, 2011 | 6.380 | 6.617 | 6.380 | 6.515 | 969,412 | +0.12(+1.85%) |
Jan 06, 2011 | 6.345 | 6.404 | 6.313 | 6.396 | 280,469 | +0.04(+0.68%) |
Jan 05, 2011 | 6.353 | 6.365 | 6.302 | 6.353 | 236,203 | +0.01(+0.12%) |
Jan 04, 2011 | 6.313 | 6.349 | 6.302 | 6.345 | 183,515 | +0.02(+0.25%) |
Jan 03, 2011 | 6.345 | 6.345 | 6.302 | 6.329 | 252,554 | +0.02(+0.31%) |
Dec 31, 2010 | 6.317 | 6.321 | 6.302 | 6.309 | 251,542 | -0.01(-0.12%) |
Dec 30, 2010 | 6.353 | 6.392 | 6.282 | 6.317 | 233,200 | -0.06(-0.93%) |
Dec 29, 2010 | 6.377 | 6.392 | 6.317 | 6.377 | 178,502 | +0.02(+0.35%) |
Dec 28, 2010 | 6.382 | 6.402 | 6.307 | 6.354 | 143,887 | -0.04(-0.70%) |
Dec 27, 2010 | 6.409 | 6.425 | 6.351 | 6.399 | 143,163 | +0.01(+0.08%) |
Dec 23, 2010 | 6.382 | 6.429 | 6.358 | 6.394 | 228,622 | +0.05(+0.87%) |
Dec 22, 2010 | 6.315 | 6.402 | 6.303 | 6.339 | 296,443 | +0.03(+0.43%) |
Dec 21, 2010 | 6.319 | 6.366 | 6.260 | 6.311 | 243,278 | -0.00(-0.02%) |
Dec 20, 2010 | 6.410 | 6.410 | 6.250 | 6.313 | 393,034 | -0.02(-0.31%) |
Dec 17, 2010 | 6.282 | 6.375 | 6.258 | 6.332 | 276,265 | +0.02(+0.29%) |
Dec 16, 2010 | 6.274 | 6.324 | 6.208 | 6.314 | 234,672 | +0.07(+1.05%) |
Dec 15, 2010 | 6.289 | 6.293 | 6.219 | 6.249 | 318,819 | -0.03(-0.46%) |
Dec 14, 2010 | 6.313 | 6.348 | 6.266 | 6.278 | 243,448 | -0.02(-0.25%) |
Dec 13, 2010 | 6.301 | 6.305 | 6.211 | 6.293 | 187,461 | +0.02(+0.25%) |
Dec 10, 2010 | 6.293 | 6.297 | 6.251 | 6.278 | 163,287 | +0.02(+0.25%) |
Dec 09, 2010 | 6.270 | 6.270 | 6.168 | 6.262 | 220,478 | +0.02(+0.25%) |
Dec 08, 2010 | 6.266 | 6.286 | 6.214 | 6.247 | 271,180 | -0.05(-0.74%) |
Dec 07, 2010 | 6.215 | 6.321 | 6.196 | 6.293 | 268,599 | +0.05(+0.88%) |
Dec 06, 2010 | 6.254 | 6.274 | 6.176 | 6.239 | 162,400 | +0.00(+0.00%) |
Dec 03, 2010 | 6.243 | 6.273 | 6.219 | 6.239 | 266,226 | -0.04(-0.62%) |
Dec 02, 2010 | 6.356 | 6.375 | 6.227 | 6.278 | 307,631 | -0.09(-1.41%) |
Dec 01, 2010 | 6.317 | 6.375 | 6.317 | 6.367 | 148,944 | +0.05(+0.80%) |
Nov 30, 2010 | 6.258 | 6.332 | 6.208 | 6.317 | 293,999 | +0.07(+1.06%) |
Nov 29, 2010 | 6.243 | 6.258 | 6.184 | 6.250 | 215,714 | -0.01(-0.12%) |
Nov 26, 2010 | 6.297 | 6.317 | 6.254 | 6.258 | 129,189 | -0.08(-1.23%) |
Nov 24, 2010 | 6.352 | 6.336 | 6.336 | 6.336 | 326,390 | -0.02(-0.37%) |
Nov 23, 2010 | 6.328 | 6.375 | 6.301 | 6.360 | 246,257 | +0.00(+0.06%) |
Nov 22, 2010 | 6.336 | 6.383 | 6.293 | 6.356 | 212,151 | +0.02(+0.31%) |
Nov 19, 2010 | 6.332 | 6.344 | 6.282 | 6.336 | 191,088 | +0.03(+0.48%) |
Nov 18, 2010 | 6.302 | 6.314 | 6.279 | 6.306 | 222,634 | +0.06(+0.99%) |
Nov 17, 2010 | 6.178 | 6.244 | 6.128 | 6.244 | 220,717 | +0.12(+1.90%) |
Nov 16, 2010 | 6.167 | 6.170 | 5.883 | 6.128 | 671,719 | -0.03(-0.50%) |
Nov 15, 2010 | 6.252 | 6.256 | 6.143 | 6.159 | 287,049 | -0.05(-0.81%) |
Nov 12, 2010 | 6.314 | 6.322 | 6.209 | 6.209 | 516,615 | -0.12(-1.96%) |
Nov 11, 2010 | 6.361 | 6.395 | 6.310 | 6.333 | 349,751 | -0.06(-0.91%) |
Nov 10, 2010 | 6.318 | 6.392 | 6.267 | 6.392 | 523,482 | +0.03(+0.55%) |
Nov 09, 2010 | 6.298 | 6.376 | 6.283 | 6.357 | 325,686 | +0.00(+0.00%) |
Nov 08, 2010 | 6.283 | 6.372 | 6.275 | 6.357 | 258,681 | +0.05(+0.86%) |
Nov 05, 2010 | 6.302 | 6.321 | 6.267 | 6.302 | 341,237 | +0.02(+0.25%) |
Nov 04, 2010 | 6.279 | 6.349 | 6.260 | 6.287 | 405,075 | +0.07(+1.19%) |
Nov 03, 2010 | 6.248 | 6.264 | 6.194 | 6.213 | 172,845 | -0.03(-0.56%) |
Nov 02, 2010 | 6.182 | 6.248 | 6.151 | 6.248 | 263,108 | +0.06(+1.00%) |
Nov 01, 2010 | 6.143 | 6.190 | 6.139 | 6.186 | 274,925 | +0.02(+0.38%) |
Oct 29, 2010 | 6.190 | 6.194 | 6.155 | 6.163 | 269,715 | -0.01(-0.13%) |
Oct 28, 2010 | 6.178 | 6.194 | 6.108 | 6.170 | 271,802 | -0.02(-0.25%) |
Oct 27, 2010 | 6.178 | 6.186 | 6.139 | 6.186 | 215,738 | +0.00(+0.00%) |
Oct 25, 2010 | 6.209 | 6.225 | 6.155 | 6.186 | 319,916 | -0.01(-0.19%) |
Oct 22, 2010 | 6.147 | 6.205 | 6.128 | 6.198 | 243,179 | +0.02(+0.38%) |
Oct 21, 2010 | 6.124 | 6.174 | 6.116 | 6.174 | 255,457 | +0.06(+1.02%) |
Oct 20, 2010 | 6.120 | 6.120 | 6.054 | 6.112 | 252,584 | +0.02(+0.29%) |
Oct 19, 2010 | 6.040 | 6.109 | 6.040 | 6.094 | 234,291 | +0.06(+0.97%) |
Oct 18, 2010 | 5.990 | 6.040 | 5.967 | 6.036 | 239,292 | +0.04(+0.64%) |
Oct 15, 2010 | 6.090 | 6.090 | 5.970 | 5.997 | 271,598 | -0.08(-1.40%) |
Oct 14, 2010 | 6.113 | 6.125 | 6.032 | 6.082 | 410,729 | +0.00(+0.00%) |
Oct 13, 2010 | 6.009 | 6.090 | 6.005 | 6.082 | 288,098 | +0.07(+1.22%) |
Oct 12, 2010 | 6.040 | 6.044 | 5.982 | 6.009 | 273,261 | -0.04(-0.70%) |
Oct 11, 2010 | 5.963 | 6.055 | 5.947 | 6.052 | 289,865 | +0.10(+1.69%) |
Oct 08, 2010 | 5.951 | 5.963 | 5.920 | 5.951 | 342,355 | -0.02(-0.26%) |
Oct 07, 2010 | 5.970 | 5.970 | 5.886 | 5.967 | 268,496 | -0.00(-0.06%) |
Oct 06, 2010 | 5.994 | 6.009 | 5.943 | 5.970 | 260,681 | -0.02(-0.39%) |
Oct 05, 2010 | 6.001 | 6.028 | 5.994 | 5.994 | 289,217 | -0.01(-0.19%) |
Oct 04, 2010 | 6.009 | 6.009 | 5.901 | 6.005 | 560,914 | -0.02(-0.38%) |
Oct 01, 2010 | 6.028 | 6.079 | 6.024 | 6.028 | 266,991 | -0.04(-0.70%) |
Sep 30, 2010 | 6.001 | 6.071 | 5.974 | 6.071 | 215,874 | +0.06(+1.03%) |
Sep 29, 2010 | 5.986 | 6.021 | 5.967 | 6.009 | 281,607 | +0.03(+0.52%) |
Sep 28, 2010 | 5.963 | 5.978 | 5.916 | 5.978 | 298,504 | +0.03(+0.58%) |
Sep 27, 2010 | 6.052 | 6.052 | 5.940 | 5.943 | 381,646 | -0.10(-1.66%) |
Sep 24, 2010 | 6.048 | 6.048 | 5.990 | 6.044 | 186,436 | +0.02(+0.26%) |
Sep 23, 2010 | 5.986 | 6.036 | 5.970 | 6.028 | 260,650 | +0.03(+0.58%) |
Sep 22, 2010 | 5.974 | 6.001 | 5.920 | 5.994 | 261,293 | +0.02(+0.32%) |
Sep 21, 2010 | 5.924 | 5.974 | 5.897 | 5.974 | 318,735 | +0.09(+1.49%) |
Sep 20, 2010 | 5.910 | 5.917 | 5.860 | 5.887 | 286,828 | -0.02(-0.39%) |
Sep 17, 2010 | 5.910 | 5.910 | 5.860 | 5.910 | 321,131 | +0.01(+0.20%) |
Sep 15, 2010 | 5.963 | 5.977 | 5.871 | 5.898 | 538,096 | -0.07(-1.16%) |
Sep 14, 2010 | 5.933 | 5.967 | 5.914 | 5.967 | 261,631 | +0.05(+0.84%) |
Sep 13, 2010 | 5.925 | 5.929 | 5.875 | 5.917 | 374,294 | +0.01(+0.13%) |
Sep 10, 2010 | 5.860 | 5.910 | 5.837 | 5.910 | 549,333 | +0.07(+1.12%) |
Sep 09, 2010 | 5.852 | 5.852 | 5.802 | 5.845 | 429,543 | +0.03(+0.46%) |
Sep 08, 2010 | 5.864 | 5.871 | 5.764 | 5.818 | 432,725 | -0.01(-0.20%) |
Sep 07, 2010 | 5.821 | 5.829 | 5.737 | 5.829 | 333,996 | +0.02(+0.33%) |
Sep 03, 2010 | 5.852 | 5.858 | 5.768 | 5.810 | 316,415 | -0.02(-0.39%) |
Sep 02, 2010 | 5.818 | 5.833 | 5.779 | 5.833 | 191,625 | +0.01(+0.20%) |
Sep 01, 2010 | 5.910 | 5.910 | 5.814 | 5.821 | 234,674 | -0.05(-0.91%) |
Aug 31, 2010 | 5.818 | 5.875 | 5.810 | 5.875 | 228,485 | +0.04(+0.71%) |
Aug 30, 2010 | 5.860 | 5.868 | 5.808 | 5.834 | 226,593 | -0.06(-1.03%) |
Aug 27, 2010 | 5.894 | 5.894 | 5.818 | 5.894 | 187,922 | +0.05(+0.79%) |
Aug 26, 2010 | 5.864 | 5.864 | 5.756 | 5.848 | 345,845 | -0.03(-0.52%) |
Aug 25, 2010 | 5.810 | 5.879 | 5.768 | 5.879 | 334,578 | +0.07(+1.12%) |
Aug 24, 2010 | 5.787 | 5.837 | 5.783 | 5.814 | 246,950 | -0.05(-0.92%) |
Aug 23, 2010 | 5.848 | 5.883 | 5.848 | 5.868 | 185,941 | +0.02(+0.40%) |
Aug 20, 2010 | 5.806 | 5.845 | 5.806 | 5.845 | 185,285 | +0.04(+0.77%) |
Aug 19, 2010 | 5.727 | 5.800 | 5.720 | 5.800 | 200,756 | +0.06(+1.00%) |
Aug 18, 2010 | 5.708 | 5.758 | 5.697 | 5.743 | 221,318 | +0.01(+0.20%) |
Aug 17, 2010 | 5.769 | 5.785 | 5.720 | 5.731 | 197,100 | -0.03(-0.60%) |
Aug 16, 2010 | 5.796 | 5.808 | 5.762 | 5.766 | 223,060 | -0.03(-0.46%) |
Aug 13, 2010 | 5.792 | 5.796 | 5.705 | 5.792 | 172,795 | +0.07(+1.20%) |
Aug 12, 2010 | 5.682 | 5.750 | 5.655 | 5.724 | 168,783 | +0.01(+0.13%) |
Aug 11, 2010 | 5.727 | 5.750 | 5.689 | 5.716 | 307,814 | -0.02(-0.40%) |
Aug 10, 2010 | 5.846 | 5.850 | 5.724 | 5.739 | 317,812 | -0.12(-2.08%) |
Aug 09, 2010 | 5.895 | 5.897 | 5.853 | 5.861 | 177,017 | -0.04(-0.65%) |
Aug 06, 2010 | 5.899 | 5.899 | 5.834 | 5.899 | 208,400 | -0.01(-0.13%) |
Aug 05, 2010 | 5.926 | 5.941 | 5.876 | 5.907 | 251,406 | -0.03(-0.51%) |
Aug 04, 2010 | 5.926 | 5.941 | 5.903 | 5.937 | 213,078 | +0.03(+0.58%) |
Aug 03, 2010 | 5.892 | 5.934 | 5.884 | 5.903 | 177,801 | -0.01(-0.13%) |
Aug 02, 2010 | 6.002 | 6.002 | 5.876 | 5.911 | 383,935 | -0.05(-0.90%) |
Jul 30, 2010 | 5.964 | 5.964 | 5.883 | 5.964 | 238,761 | +0.07(+1.23%) |
Jul 29, 2010 | 5.930 | 5.930 | 5.880 | 5.892 | 233,913 | -0.01(-0.13%) |
Jul 28, 2010 | 5.914 | 5.949 | 5.872 | 5.899 | 265,783 | -0.01(-0.13%) |
Jul 27, 2010 | 5.903 | 5.911 | 5.850 | 5.907 | 241,790 | +0.00(+0.06%) |
Jul 26, 2010 | 5.888 | 5.907 | 5.846 | 5.903 | 198,845 | +0.03(+0.59%) |
Jul 23, 2010 | 5.853 | 5.876 | 5.804 | 5.869 | 213,036 | +0.04(+0.65%) |
Jul 22, 2010 | 5.792 | 5.830 | 5.754 | 5.830 | 300,693 | +0.08(+1.33%) |
Jul 21, 2010 | 5.750 | 5.754 | 5.705 | 5.754 | 197,121 | +0.04(+0.69%) |
Jul 20, 2010 | 5.646 | 5.715 | 5.642 | 5.715 | 212,700 | +0.05(+0.87%) |
Jul 19, 2010 | 5.642 | 5.673 | 5.635 | 5.665 | 148,346 | +0.01(+0.13%) |
Jul 16, 2010 | 5.658 | 5.673 | 5.616 | 5.658 | 165,871 | +0.03(+0.45%) |
Jul 15, 2010 | 5.658 | 5.658 | 5.616 | 5.632 | 261,955 | -0.02(-0.30%) |
Jul 14, 2010 | 5.665 | 5.673 | 5.635 | 5.649 | 245,769 | +0.00(+0.05%) |
Jul 13, 2010 | 5.658 | 5.669 | 5.620 | 5.646 | 256,882 | +0.02(+0.40%) |
Jul 12, 2010 | 5.658 | 5.658 | 5.616 | 5.623 | 174,645 | -0.01(-0.20%) |
Jul 09, 2010 | 5.635 | 5.635 | 5.567 | 5.635 | 197,277 | +0.04(+0.68%) |
Jul 08, 2010 | 5.555 | 5.597 | 5.540 | 5.597 | 173,480 | +0.05(+0.82%) |
Jul 07, 2010 | 5.487 | 5.563 | 5.487 | 5.551 | 321,855 | +0.05(+0.90%) |
Jul 06, 2010 | 5.536 | 5.563 | 5.491 | 5.502 | 259,697 | +0.00(+0.07%) |
Jul 02, 2010 | 5.498 | 5.521 | 5.468 | 5.498 | 127,308 | +0.03(+0.56%) |