Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.582 | 6.675 | 6.564 | 6.645 | 102,898 | +0.12(+1.82%) |
Sep 29, 2010 | 6.538 | 6.560 | 6.467 | 6.526 | 151,663 | -0.05(-0.73%) |
Sep 28, 2010 | 6.575 | 6.664 | 6.504 | 6.575 | 9,067 | +0.01(+0.17%) |
Sep 27, 2010 | 6.582 | 6.660 | 6.556 | 6.564 | 81,361 | +0.00(+0.00%) |
Sep 24, 2010 | 6.597 | 6.616 | 6.508 | 6.564 | 169,191 | +0.05(+0.74%) |
Sep 23, 2010 | 6.474 | 6.682 | 6.463 | 6.515 | 1,741 | +0.00(+0.06%) |
Sep 22, 2010 | 6.545 | 6.564 | 6.445 | 6.512 | 112,926 | -0.07(-1.02%) |
Sep 21, 2010 | 6.653 | 6.686 | 6.575 | 6.578 | 161,782 | -0.11(-1.61%) |
Sep 20, 2010 | 6.601 | 6.716 | 6.601 | 6.686 | 150,680 | +0.12(+1.81%) |
Sep 17, 2010 | 6.567 | 6.612 | 6.526 | 6.567 | 154,360 | -0.09(-1.28%) |
Sep 15, 2010 | 6.671 | 6.682 | 6.627 | 6.653 | 97,589 | -0.02(-0.28%) |
Sep 14, 2010 | 6.686 | 6.701 | 6.664 | 6.671 | 87,744 | -0.01(-0.22%) |
Sep 13, 2010 | 6.668 | 6.705 | 6.630 | 6.686 | 228,200 | +0.03(+0.50%) |
Sep 10, 2010 | 6.586 | 6.660 | 6.552 | 6.653 | 133,642 | +0.10(+1.47%) |
Sep 09, 2010 | 6.660 | 6.660 | 6.523 | 6.556 | 62,847 | -0.02(-0.34%) |
Sep 08, 2010 | 6.578 | 6.664 | 6.441 | 6.578 | 4,396 | -0.00(-0.06%) |
Sep 07, 2010 | 6.660 | 6.679 | 6.500 | 6.582 | 1,418 | -0.08(-1.17%) |
Sep 03, 2010 | 6.645 | 6.668 | 6.594 | 6.660 | 135,739 | +0.05(+0.73%) |
Sep 02, 2010 | 6.601 | 6.631 | 6.567 | 6.612 | 9,901 | +0.04(+0.57%) |
Sep 01, 2010 | 6.575 | 6.582 | 6.463 | 6.575 | 191,810 | +0.08(+1.26%) |
Aug 31, 2010 | 6.493 | 6.500 | 6.341 | 6.493 | 1,346 | +0.10(+1.57%) |
Aug 30, 2010 | 6.460 | 6.512 | 6.352 | 6.393 | 172,572 | -0.11(-1.66%) |
Aug 27, 2010 | 6.500 | 6.500 | 6.333 | 6.500 | 157,585 | +0.12(+1.80%) |
Aug 26, 2010 | 6.396 | 6.463 | 6.318 | 6.385 | 993 | -0.01(-0.17%) |
Aug 25, 2010 | 6.315 | 6.396 | 6.296 | 6.396 | 985 | +0.06(+1.00%) |
Aug 24, 2010 | 6.281 | 6.408 | 6.259 | 6.333 | 3,997 | +0.01(+0.12%) |
Aug 23, 2010 | 6.374 | 6.467 | 6.315 | 6.326 | 120,679 | -0.03(-0.53%) |
Aug 20, 2010 | 6.270 | 6.390 | 6.270 | 6.359 | 162,743 | +0.05(+0.77%) |
Aug 19, 2010 | 6.430 | 6.482 | 6.304 | 6.311 | 3,973 | -0.16(-2.47%) |
Aug 18, 2010 | 6.463 | 6.504 | 6.415 | 6.471 | 18,266 | +0.01(+0.11%) |
Aug 17, 2010 | 6.482 | 6.500 | 6.430 | 6.463 | 7,677 | +0.05(+0.75%) |
Aug 16, 2010 | 6.270 | 6.441 | 6.270 | 6.415 | 131,229 | +0.10(+1.53%) |
Aug 13, 2010 | 6.318 | 6.437 | 6.315 | 6.318 | 172,785 | -0.09(-1.45%) |
Aug 12, 2010 | 6.370 | 6.493 | 6.274 | 6.411 | 303,140 | -0.01(-0.23%) |
Aug 11, 2010 | 6.560 | 6.578 | 6.408 | 6.426 | 15,285 | -0.20(-3.03%) |
Aug 10, 2010 | 6.686 | 6.686 | 6.467 | 6.627 | 2,070 | -0.07(-1.00%) |
Aug 09, 2010 | 6.523 | 6.835 | 6.523 | 6.694 | 262,712 | +0.23(+3.50%) |
Aug 06, 2010 | 6.467 | 6.575 | 6.315 | 6.467 | 163,325 | -0.05(-0.74%) |
Aug 05, 2010 | 6.556 | 6.694 | 6.493 | 6.515 | 317,346 | -0.03(-0.51%) |
Aug 04, 2010 | 6.248 | 6.560 | 6.233 | 6.549 | 542,087 | +0.36(+5.82%) |
Aug 03, 2010 | 6.081 | 6.207 | 6.051 | 6.188 | 101,363 | +0.09(+1.40%) |
Aug 02, 2010 | 6.207 | 6.207 | 6.070 | 6.103 | 107,703 | -0.04(-0.73%) |
Jul 30, 2010 | 6.148 | 6.159 | 6.014 | 6.148 | 79,969 | +0.01(+0.24%) |
Jul 29, 2010 | 6.148 | 6.174 | 6.058 | 6.133 | 60,890 | -0.00(-0.06%) |
Jul 28, 2010 | 6.136 | 6.233 | 6.122 | 6.136 | 1,596 | -0.03(-0.48%) |
Jul 27, 2010 | 6.166 | 6.233 | 6.148 | 6.166 | 116,897 | +0.01(+0.12%) |
Jul 26, 2010 | 6.166 | 6.166 | 6.084 | 6.159 | 110,856 | +0.03(+0.55%) |
Jul 23, 2010 | 6.062 | 6.136 | 6.018 | 6.125 | 107,994 | +0.04(+0.61%) |
Jul 22, 2010 | 6.055 | 6.092 | 5.999 | 6.088 | 125,966 | +0.09(+1.42%) |
Jul 21, 2010 | 6.110 | 6.110 | 5.984 | 6.003 | 124,305 | -0.10(-1.58%) |
Jul 20, 2010 | 5.992 | 6.099 | 5.943 | 6.099 | 183,290 | +0.07(+1.11%) |
Jul 19, 2010 | 6.006 | 6.062 | 5.888 | 6.032 | 246,105 | +0.05(+0.87%) |
Jul 16, 2010 | 5.980 | 5.999 | 5.917 | 5.980 | 268,102 | -0.05(-0.80%) |
Jul 15, 2010 | 6.040 | 6.055 | 5.969 | 6.029 | 114,756 | -0.01(-0.25%) |
Jul 14, 2010 | 6.070 | 6.092 | 5.932 | 6.044 | 159,125 | -0.05(-0.85%) |
Jul 13, 2010 | 6.096 | 6.144 | 6.066 | 6.096 | 3,903 | +0.03(+0.55%) |
Jul 12, 2010 | 6.099 | 6.107 | 5.999 | 6.062 | 87,477 | -0.04(-0.67%) |
Jul 09, 2010 | 6.103 | 6.118 | 5.984 | 6.103 | 95,774 | +0.07(+1.11%) |
Jul 08, 2010 | 6.036 | 6.036 | 5.947 | 6.036 | 1,187 | +0.09(+1.56%) |
Jul 07, 2010 | 5.836 | 5.973 | 5.827 | 5.943 | 155,459 | +0.12(+2.04%) |
Jul 06, 2010 | 5.824 | 6.110 | 5.802 | 5.824 | 1,994 | -0.06(-0.95%) |
Jul 02, 2010 | 5.880 | 5.962 | 5.850 | 5.880 | 134,584 | -0.04(-0.75%) |
Jul 01, 2010 | 5.921 | 5.951 | 5.780 | 5.925 | 220,812 | +0.02(+0.31%) |
Jun 30, 2010 | 5.906 | 6.055 | 5.902 | 5.906 | 3,130 | -0.05(-0.81%) |
Jun 29, 2010 | 5.906 | 6.010 | 5.891 | 5.954 | 445,755 | -0.16(-2.67%) |
Jun 25, 2010 | 6.118 | 6.129 | 5.917 | 6.118 | 1,011,845 | +0.18(+3.00%) |
Jun 24, 2010 | 5.891 | 5.980 | 5.850 | 5.940 | 163,462 | +0.03(+0.57%) |
Jun 23, 2010 | 5.910 | 6.073 | 5.884 | 5.906 | 173,474 | -0.02(-0.38%) |
Jun 22, 2010 | 5.928 | 6.084 | 5.914 | 5.928 | 2,850 | -0.08(-1.30%) |
Jun 21, 2010 | 6.088 | 6.088 | 5.984 | 6.006 | 110,129 | -0.06(-0.98%) |
Jun 18, 2010 | 6.066 | 6.144 | 6.018 | 6.066 | 222,519 | -0.03(-0.43%) |
Jun 17, 2010 | 6.110 | 6.129 | 6.044 | 6.092 | 79,654 | -0.00(-0.06%) |
Jun 16, 2010 | 6.114 | 6.166 | 6.062 | 6.096 | 164,168 | -0.04(-0.67%) |
Jun 15, 2010 | 6.136 | 6.174 | 6.088 | 6.136 | 1,766 | +0.04(+0.73%) |
Jun 14, 2010 | 6.058 | 6.133 | 6.003 | 6.092 | 241,832 | +0.06(+0.92%) |
Jun 11, 2010 | 5.980 | 6.040 | 5.895 | 6.036 | 313,225 | +0.05(+0.87%) |
Jun 10, 2010 | 5.984 | 5.999 | 5.925 | 5.984 | 1,639 | +0.04(+0.75%) |
Jun 09, 2010 | 5.999 | 6.014 | 5.914 | 5.940 | 385,613 | -0.02(-0.31%) |
Jun 08, 2010 | 5.958 | 5.980 | 5.850 | 5.958 | 396,120 | +0.00(+0.00%) |
Jun 07, 2010 | 6.070 | 6.073 | 5.943 | 5.958 | 159,529 | -0.12(-1.90%) |
Jun 04, 2010 | 6.073 | 6.229 | 6.047 | 6.073 | 250,391 | -0.19(-3.08%) |
Jun 03, 2010 | 6.270 | 6.307 | 6.222 | 6.266 | 294,474 | -0.01(-0.18%) |
Jun 02, 2010 | 6.278 | 6.311 | 6.136 | 6.278 | 217,353 | +0.10(+1.56%) |
Jun 01, 2010 | 6.181 | 6.315 | 6.170 | 6.181 | 1,432 | -0.09(-1.42%) |
May 28, 2010 | 6.270 | 6.333 | 6.222 | 6.270 | 518,625 | -0.06(-0.94%) |
May 27, 2010 | 6.244 | 6.333 | 6.218 | 6.330 | 327,146 | +0.06(+1.01%) |
May 26, 2010 | 6.266 | 6.278 | 6.032 | 6.266 | 1,434 | +0.22(+3.69%) |
May 25, 2010 | 5.943 | 6.084 | 5.932 | 6.044 | 196,147 | +0.03(+0.49%) |
May 24, 2010 | 6.107 | 6.129 | 5.977 | 6.014 | 194,486 | -0.09(-1.52%) |
May 21, 2010 | 5.832 | 6.125 | 5.832 | 6.107 | 282,890 | +0.23(+3.92%) |
May 20, 2010 | 5.932 | 6.077 | 5.873 | 5.876 | 251,559 | -0.16(-2.71%) |
May 19, 2010 | 5.936 | 6.058 | 5.921 | 6.040 | 280,938 | +0.04(+0.74%) |
May 18, 2010 | 6.263 | 6.274 | 5.943 | 5.995 | 504,319 | -0.21(-3.41%) |
May 17, 2010 | 6.207 | 6.274 | 6.099 | 6.207 | 165,759 | +0.02(+0.36%) |
May 14, 2010 | 6.185 | 6.244 | 6.062 | 6.185 | 269,879 | -0.07(-1.19%) |
May 13, 2010 | 6.281 | 6.315 | 6.218 | 6.259 | 211,317 | -0.06(-0.88%) |
May 12, 2010 | 6.311 | 6.370 | 6.278 | 6.315 | 346,989 | +0.02(+0.35%) |
May 11, 2010 | 6.318 | 6.382 | 6.219 | 6.292 | 291,340 | -0.02(-0.35%) |
May 10, 2010 | 6.281 | 6.330 | 6.259 | 6.315 | 153,133 | +0.30(+5.07%) |
May 07, 2010 | 6.129 | 6.196 | 5.962 | 6.010 | 298,566 | -0.13(-2.18%) |
May 06, 2010 | 6.352 | 6.389 | 6.029 | 6.144 | 332,664 | -0.31(-4.86%) |
May 05, 2010 | 6.419 | 6.458 | 6.318 | 6.458 | 285,875 | -0.07(-1.11%) |
May 04, 2010 | 6.486 | 6.545 | 6.426 | 6.530 | 210,450 | -0.03(-0.45%) |
May 03, 2010 | 6.471 | 6.560 | 6.445 | 6.560 | 143,745 | +0.09(+1.38%) |
Apr 30, 2010 | 6.519 | 6.586 | 6.430 | 6.471 | 148,012 | -0.04(-0.68%) |
Apr 29, 2010 | 6.500 | 6.556 | 6.445 | 6.515 | 141,774 | +0.03(+0.52%) |
Apr 28, 2010 | 6.486 | 6.500 | 6.456 | 6.482 | 78,943 | +0.01(+0.11%) |
Apr 27, 2010 | 6.497 | 6.500 | 6.470 | 6.474 | 125,431 | -0.03(-0.46%) |
Apr 26, 2010 | 6.519 | 6.519 | 6.460 | 6.504 | 120,504 | -0.01(-0.23%) |
Apr 23, 2010 | 6.523 | 6.530 | 6.482 | 6.519 | 88,823 | +0.01(+0.17%) |
Apr 22, 2010 | 6.456 | 6.508 | 6.441 | 6.508 | 77,732 | +0.00(+0.06%) |
Apr 21, 2010 | 6.508 | 6.526 | 6.445 | 6.504 | 69,416 | +0.01(+0.23%) |
Apr 20, 2010 | 6.463 | 6.508 | 6.426 | 6.489 | 68,293 | +0.04(+0.58%) |
Apr 19, 2010 | 6.456 | 6.515 | 6.445 | 6.452 | 105,450 | -0.03(-0.46%) |
Apr 16, 2010 | 6.489 | 6.538 | 6.456 | 6.482 | 131,921 | +0.00(+0.06%) |
Apr 15, 2010 | 6.552 | 6.575 | 6.471 | 6.478 | 238,973 | -0.10(-1.47%) |
Apr 14, 2010 | 6.664 | 6.664 | 6.556 | 6.575 | 159,680 | -0.07(-1.12%) |
Apr 13, 2010 | 6.612 | 6.668 | 6.612 | 6.649 | 58,235 | +0.04(+0.67%) |
Apr 12, 2010 | 6.601 | 6.649 | 6.523 | 6.604 | 339,772 | +0.01(+0.23%) |
Apr 09, 2010 | 6.519 | 6.590 | 6.489 | 6.590 | 159,952 | +0.05(+0.74%) |
Apr 08, 2010 | 6.463 | 6.571 | 6.463 | 6.541 | 244,355 | +0.11(+1.73%) |
Apr 07, 2010 | 6.415 | 6.497 | 6.389 | 6.430 | 225,117 | -0.01(-0.12%) |
Apr 06, 2010 | 6.318 | 6.439 | 6.315 | 6.437 | 226,598 | +0.11(+1.76%) |
Apr 05, 2010 | 6.307 | 6.359 | 6.296 | 6.326 | 312,684 | +0.02(+0.35%) |
Apr 01, 2010 | 6.222 | 6.304 | 6.304 | 6.304 | 139,720 | +0.13(+2.17%) |
Mar 31, 2010 | 6.140 | 6.270 | 6.140 | 6.170 | 449,306 | +0.00(+0.06%) |
Mar 30, 2010 | 6.222 | 6.333 | 6.155 | 6.166 | 156,578 | -0.03(-0.48%) |
Mar 29, 2010 | 6.304 | 6.374 | 6.133 | 6.196 | 563,753 | -0.09(-1.48%) |
Mar 26, 2010 | 6.122 | 6.341 | 6.110 | 6.289 | 352,112 | +0.17(+2.86%) |
Mar 25, 2010 | 6.114 | 6.177 | 6.088 | 6.114 | 396,505 | +0.01(+0.12%) |
Mar 24, 2010 | 6.226 | 6.247 | 6.088 | 6.107 | 431,258 | -0.13(-2.03%) |
Mar 23, 2010 | 6.259 | 6.259 | 6.155 | 6.233 | 218,688 | -0.04(-0.65%) |
Mar 22, 2010 | 6.207 | 6.352 | 6.125 | 6.274 | 180,307 | +0.03(+0.54%) |
Mar 19, 2010 | 6.400 | 6.400 | 6.185 | 6.240 | 176,802 | -0.14(-2.27%) |
Mar 18, 2010 | 6.281 | 6.437 | 6.259 | 6.385 | 128,688 | +0.11(+1.72%) |
Mar 17, 2010 | 6.296 | 6.296 | 6.222 | 6.278 | 80,900 | +0.00(+0.06%) |
Mar 16, 2010 | 6.274 | 6.274 | 6.226 | 6.274 | 93,009 | -0.01(-0.12%) |
Mar 15, 2010 | 6.292 | 6.292 | 6.244 | 6.281 | 126,874 | +0.03(+0.48%) |
Mar 12, 2010 | 6.330 | 6.363 | 6.240 | 6.252 | 102,911 | -0.05(-0.77%) |
Mar 11, 2010 | 6.229 | 6.344 | 6.136 | 6.300 | 235,140 | +0.06(+0.95%) |
Mar 10, 2010 | 6.259 | 6.259 | 6.207 | 6.240 | 209,180 | -0.03(-0.53%) |
Mar 09, 2010 | 6.278 | 6.285 | 6.229 | 6.274 | 159,744 | -0.00(-0.06%) |
Mar 08, 2010 | 6.248 | 6.278 | 6.198 | 6.278 | 101,603 | +0.02(+0.36%) |
Mar 05, 2010 | 6.255 | 6.311 | 6.218 | 6.255 | 209,096 | +0.01(+0.18%) |
Mar 04, 2010 | 6.244 | 6.255 | 6.170 | 6.244 | 266,446 | +0.01(+0.12%) |
Mar 03, 2010 | 6.248 | 6.292 | 6.144 | 6.237 | 113,068 | +0.01(+0.24%) |
Mar 02, 2010 | 6.222 | 6.226 | 6.151 | 6.222 | 230,555 | +0.03(+0.42%) |
Mar 01, 2010 | 6.151 | 6.203 | 6.107 | 6.196 | 202,350 | +0.07(+1.15%) |
Feb 26, 2010 | 6.155 | 6.188 | 6.066 | 6.125 | 92,910 | -0.01(-0.18%) |
Feb 25, 2010 | 6.066 | 6.192 | 6.036 | 6.136 | 141,718 | -0.01(-0.18%) |
Feb 24, 2010 | 6.136 | 6.263 | 6.073 | 6.148 | 265,647 | +0.04(+0.67%) |
Feb 23, 2010 | 6.099 | 6.170 | 5.999 | 6.107 | 155,100 | -0.01(-0.18%) |
Feb 22, 2010 | 6.140 | 6.192 | 6.084 | 6.118 | 178,363 | -0.01(-0.24%) |
Feb 19, 2010 | 6.006 | 6.136 | 6.003 | 6.133 | 234,171 | +0.13(+2.10%) |
Feb 18, 2010 | 5.988 | 6.077 | 5.973 | 6.006 | 197,003 | -0.01(-0.19%) |
Feb 17, 2010 | 6.162 | 6.196 | 5.988 | 6.018 | 225,542 | -0.12(-1.88%) |
Feb 16, 2010 | 6.140 | 6.174 | 6.073 | 6.133 | 122,666 | +0.00(+0.00%) |
Feb 12, 2010 | 6.051 | 6.133 | 6.133 | 6.133 | 107,146 | +0.04(+0.61%) |
Feb 11, 2010 | 5.977 | 6.107 | 5.969 | 6.096 | 340,797 | +0.10(+1.61%) |
Feb 10, 2010 | 6.021 | 6.049 | 5.973 | 5.999 | 84,004 | -0.03(-0.43%) |
Feb 09, 2010 | 6.036 | 6.055 | 5.958 | 6.025 | 161,903 | +0.04(+0.62%) |
Feb 08, 2010 | 5.973 | 6.003 | 5.925 | 5.988 | 164,738 | +0.01(+0.25%) |
Feb 05, 2010 | 5.932 | 5.980 | 5.873 | 5.973 | 419,122 | +0.05(+0.88%) |
Feb 04, 2010 | 5.999 | 6.047 | 5.902 | 5.921 | 327,536 | -0.10(-1.60%) |
Feb 03, 2010 | 6.044 | 6.047 | 5.977 | 6.018 | 116,399 | -0.02(-0.31%) |
Feb 02, 2010 | 6.014 | 6.058 | 6.003 | 6.036 | 252,256 | +0.03(+0.56%) |
Feb 01, 2010 | 5.995 | 6.036 | 5.947 | 6.003 | 354,441 | +0.02(+0.37%) |
Jan 29, 2010 | 6.006 | 6.018 | 5.947 | 5.980 | 1,585,186 | -0.03(-0.49%) |
Jan 28, 2010 | 6.092 | 6.092 | 5.969 | 6.010 | 460,333 | -0.08(-1.34%) |
Jan 27, 2010 | 6.129 | 6.148 | 6.058 | 6.092 | 278,639 | -0.06(-0.91%) |
Jan 26, 2010 | 6.136 | 6.188 | 6.136 | 6.148 | 168,976 | -0.03(-0.42%) |
Jan 25, 2010 | 6.148 | 6.237 | 6.118 | 6.174 | 118,614 | +0.09(+1.47%) |
Jan 22, 2010 | 6.318 | 6.318 | 6.051 | 6.084 | 772,441 | -0.23(-3.70%) |
Jan 21, 2010 | 6.311 | 6.330 | 6.259 | 6.318 | 131,579 | +0.00(+0.06%) |
Jan 20, 2010 | 6.341 | 6.344 | 6.233 | 6.315 | 139,295 | -0.05(-0.76%) |
Jan 19, 2010 | 6.363 | 6.396 | 6.344 | 6.363 | 120,892 | +0.02(+0.35%) |
Jan 15, 2010 | 6.434 | 6.341 | 6.341 | 6.341 | 163,680 | -0.06(-0.99%) |
Jan 14, 2010 | 6.408 | 6.441 | 6.404 | 6.404 | 101,194 | -0.03(-0.52%) |
Jan 13, 2010 | 6.415 | 6.460 | 6.396 | 6.437 | 87,975 | +0.01(+0.23%) |
Jan 12, 2010 | 6.404 | 6.452 | 6.389 | 6.422 | 62,465 | -0.01(-0.17%) |
Jan 11, 2010 | 6.441 | 6.467 | 6.408 | 6.434 | 451,322 | +0.03(+0.46%) |
Jan 08, 2010 | 6.430 | 6.452 | 6.389 | 6.404 | 1,025,400 | -0.04(-0.58%) |
Jan 07, 2010 | 6.422 | 6.445 | 6.389 | 6.441 | 448,315 | +0.04(+0.64%) |
Jan 06, 2010 | 6.370 | 6.434 | 6.370 | 6.400 | 158,670 | +0.01(+0.17%) |
Jan 05, 2010 | 6.411 | 6.411 | 6.382 | 6.389 | 131,321 | -0.04(-0.69%) |
Jan 04, 2010 | 6.385 | 6.489 | 6.374 | 6.434 | 196,145 | +0.05(+0.82%) |
Dec 31, 2009 | 6.422 | 6.382 | 6.382 | 6.382 | 293,171 | -0.03(-0.41%) |
Dec 30, 2009 | 6.393 | 6.437 | 6.356 | 6.408 | 193,619 | -0.01(-0.17%) |
Dec 29, 2009 | 6.456 | 6.456 | 6.408 | 6.419 | 180,958 | -0.01(-0.12%) |
Dec 28, 2009 | 6.493 | 6.493 | 6.404 | 6.426 | 392,890 | -0.07(-1.03%) |
Dec 24, 2009 | 6.497 | 6.497 | 6.393 | 6.493 | 41,054 | +0.01(+0.23%) |
Dec 23, 2009 | 6.538 | 6.538 | 6.426 | 6.478 | 95,801 | -0.01(-0.23%) |
Dec 22, 2009 | 6.538 | 6.538 | 6.468 | 6.493 | 151,033 | -0.04(-0.68%) |
Dec 21, 2009 | 6.556 | 6.560 | 6.482 | 6.538 | 161,403 | -0.01(-0.23%) |
Dec 18, 2009 | 6.556 | 6.556 | 6.482 | 6.552 | 313,919 | +0.03(+0.46%) |
Dec 17, 2009 | 6.500 | 6.541 | 6.434 | 6.523 | 150,260 | -0.01(-0.23%) |
Dec 16, 2009 | 6.560 | 6.560 | 6.471 | 6.538 | 118,859 | +0.01(+0.11%) |
Dec 15, 2009 | 6.545 | 6.564 | 6.497 | 6.530 | 93,225 | -0.03(-0.45%) |
Dec 14, 2009 | 6.526 | 6.560 | 6.519 | 6.560 | 150,446 | +0.05(+0.80%) |
Dec 11, 2009 | 6.519 | 6.523 | 6.471 | 6.508 | 57,156 | +0.03(+0.40%) |
Dec 10, 2009 | 6.549 | 6.549 | 6.471 | 6.482 | 189,056 | -0.07(-1.02%) |
Dec 09, 2009 | 6.534 | 6.567 | 6.497 | 6.549 | 63,412 | +0.04(+0.63%) |
Dec 08, 2009 | 6.467 | 6.564 | 6.463 | 6.508 | 86,301 | -0.02(-0.28%) |
Dec 07, 2009 | 6.549 | 6.556 | 6.519 | 6.526 | 42,815 | -0.03(-0.45%) |
Dec 04, 2009 | 6.630 | 6.682 | 6.526 | 6.556 | 196,788 | +0.06(+0.86%) |
Dec 03, 2009 | 6.575 | 6.619 | 6.493 | 6.500 | 116,183 | -0.09(-1.41%) |
Dec 02, 2009 | 6.627 | 6.627 | 6.575 | 6.593 | 253,745 | +0.00(+0.00%) |
Dec 01, 2009 | 6.656 | 6.675 | 6.541 | 6.593 | 168,324 | +0.01(+0.17%) |
Nov 30, 2009 | 6.419 | 6.582 | 6.419 | 6.582 | 109,386 | +0.16(+2.49%) |
Nov 27, 2009 | 6.419 | 6.493 | 6.396 | 6.422 | 77,936 | -0.08(-1.20%) |
Nov 25, 2009 | 6.582 | 6.586 | 6.500 | 6.500 | 44,328 | -0.01(-0.11%) |
Nov 24, 2009 | 6.523 | 6.534 | 6.408 | 6.508 | 80,615 | -0.03(-0.45%) |
Nov 23, 2009 | 6.571 | 6.604 | 6.448 | 6.538 | 126,413 | +0.00(+0.00%) |
Nov 20, 2009 | 6.508 | 6.571 | 6.370 | 6.538 | 227,265 | +0.00(+0.06%) |
Nov 19, 2009 | 6.519 | 6.556 | 6.486 | 6.534 | 101,665 | -0.06(-0.85%) |
Nov 18, 2009 | 6.601 | 6.601 | 6.534 | 6.590 | 92,056 | +0.02(+0.28%) |
Nov 17, 2009 | 6.604 | 6.604 | 6.534 | 6.571 | 91,416 | -0.02(-0.34%) |
Nov 16, 2009 | 6.400 | 6.616 | 6.400 | 6.593 | 282,885 | +0.26(+4.17%) |
Nov 13, 2009 | 6.341 | 6.382 | 6.237 | 6.330 | 238,820 | +0.05(+0.83%) |
Nov 12, 2009 | 6.300 | 6.382 | 6.252 | 6.278 | 248,218 | -0.05(-0.76%) |
Nov 11, 2009 | 6.396 | 6.452 | 6.203 | 6.326 | 395,512 | -0.02(-0.35%) |
Nov 10, 2009 | 6.500 | 6.534 | 6.341 | 6.348 | 288,449 | -0.18(-2.79%) |
Nov 09, 2009 | 6.616 | 6.642 | 6.463 | 6.530 | 466,581 | -0.09(-1.29%) |
Nov 06, 2009 | 6.694 | 6.853 | 6.508 | 6.616 | 1,219,007 | -0.29(-4.14%) |
Nov 05, 2009 | 6.913 | 6.913 | 6.783 | 6.902 | 256,717 | +0.06(+0.92%) |
Nov 04, 2009 | 6.820 | 6.872 | 6.796 | 6.838 | 373,854 | +0.04(+0.55%) |
Nov 03, 2009 | 6.738 | 6.835 | 6.582 | 6.801 | 780,089 | -0.01(-0.16%) |
Nov 02, 2009 | 6.864 | 6.872 | 6.742 | 6.812 | 340,237 | -0.03(-0.38%) |
Oct 30, 2009 | 6.946 | 6.983 | 6.786 | 6.838 | 629,438 | -0.16(-2.23%) |
Oct 29, 2009 | 6.909 | 7.002 | 6.853 | 6.994 | 233,040 | +0.08(+1.13%) |
Oct 28, 2009 | 6.846 | 6.965 | 6.827 | 6.916 | 633,024 | +0.04(+0.65%) |
Oct 27, 2009 | 6.935 | 6.939 | 6.811 | 6.872 | 212,109 | -0.06(-0.91%) |
Oct 26, 2009 | 6.987 | 7.132 | 6.879 | 6.935 | 299,737 | -0.08(-1.11%) |
Oct 23, 2009 | 7.039 | 7.058 | 6.965 | 7.013 | 251,349 | -0.06(-0.84%) |
Oct 22, 2009 | 7.028 | 7.072 | 7.028 | 7.072 | 123,043 | +0.03(+0.42%) |
Oct 21, 2009 | 7.065 | 7.113 | 7.032 | 7.043 | 432,477 | -0.03(-0.42%) |
Oct 20, 2009 | 7.076 | 7.091 | 7.021 | 7.072 | 450,076 | -0.06(-0.88%) |
Oct 19, 2009 | 7.095 | 7.151 | 7.080 | 7.136 | 154,425 | +0.04(+0.63%) |
Oct 16, 2009 | 7.121 | 7.136 | 7.065 | 7.091 | 147,856 | -0.05(-0.68%) |
Oct 15, 2009 | 7.110 | 7.151 | 7.076 | 7.139 | 413,156 | +0.01(+0.16%) |
Oct 14, 2009 | 7.165 | 7.169 | 7.095 | 7.128 | 157,855 | -0.02(-0.26%) |
Oct 13, 2009 | 7.117 | 7.147 | 7.095 | 7.147 | 221,954 | +0.03(+0.47%) |
Oct 12, 2009 | 7.125 | 7.188 | 7.087 | 7.113 | 167,013 | -0.04(-0.52%) |
Oct 09, 2009 | 7.125 | 7.154 | 7.121 | 7.151 | 78,101 | -0.01(-0.10%) |
Oct 08, 2009 | 7.117 | 7.184 | 7.117 | 7.158 | 276,464 | +0.01(+0.16%) |
Oct 07, 2009 | 7.113 | 7.165 | 7.080 | 7.147 | 70,934 | +0.00(+0.05%) |
Oct 06, 2009 | 7.203 | 7.225 | 7.117 | 7.143 | 297,363 | -0.04(-0.62%) |
Oct 05, 2009 | 7.210 | 7.243 | 7.151 | 7.188 | 221,402 | +0.03(+0.47%) |
Oct 02, 2009 | 7.236 | 7.281 | 7.136 | 7.154 | 327,076 | -0.15(-2.08%) |