Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 6.096 | 6.119 | 6.039 | 6.077 | 35,238 | +0.02(+0.31%) |
Jan 28, 2011 | 6.035 | 6.093 | 6.035 | 6.058 | 21,406 | -0.01(-0.23%) |
Jan 27, 2011 | 6.147 | 6.147 | 6.044 | 6.072 | 41,303 | -0.02(-0.33%) |
Jan 26, 2011 | 6.086 | 6.119 | 6.077 | 6.092 | 26,277 | +0.01(+0.18%) |
Jan 25, 2011 | 6.096 | 6.152 | 6.049 | 6.082 | 121,216 | -0.01(-0.23%) |
Jan 24, 2011 | 5.936 | 6.096 | 5.936 | 6.096 | 124,826 | +0.14(+2.36%) |
Jan 21, 2011 | 5.834 | 5.955 | 5.834 | 5.955 | 153,310 | +0.10(+1.76%) |
Jan 20, 2011 | 5.782 | 5.862 | 5.726 | 5.852 | 125,472 | +0.13(+2.29%) |
Jan 19, 2011 | 5.777 | 5.801 | 5.707 | 5.721 | 194,417 | -0.05(-0.81%) |
Jan 18, 2011 | 5.754 | 5.801 | 5.679 | 5.768 | 151,762 | +0.05(+0.90%) |
Jan 14, 2011 | 5.824 | 5.829 | 5.637 | 5.717 | 257,209 | -0.10(-1.77%) |
Jan 13, 2011 | 5.871 | 5.871 | 5.787 | 5.820 | 264,862 | -0.07(-1.11%) |
Jan 12, 2011 | 5.965 | 5.993 | 5.876 | 5.885 | 174,815 | -0.10(-1.69%) |
Jan 11, 2011 | 6.042 | 6.070 | 5.967 | 5.986 | 78,729 | -0.04(-0.69%) |
Jan 10, 2011 | 6.102 | 6.102 | 6.023 | 6.028 | 113,024 | -0.06(-0.99%) |
Jan 07, 2011 | 6.042 | 6.112 | 6.042 | 6.088 | 85,687 | +0.02(+0.38%) |
Jan 06, 2011 | 6.079 | 6.102 | 6.065 | 6.065 | 18,568 | -0.06(-0.91%) |
Jan 05, 2011 | 6.116 | 6.144 | 6.093 | 6.121 | 53,359 | -0.03(-0.45%) |
Jan 04, 2011 | 6.125 | 6.167 | 6.116 | 6.149 | 86,662 | +0.02(+0.38%) |
Jan 03, 2011 | 6.135 | 6.135 | 6.070 | 6.125 | 54,010 | +0.02(+0.30%) |
Dec 31, 2010 | 6.023 | 6.144 | 6.023 | 6.107 | 87,028 | +0.11(+1.86%) |
Dec 30, 2010 | 5.958 | 5.995 | 5.921 | 5.995 | 127,309 | +0.01(+0.22%) |
Dec 29, 2010 | 6.042 | 6.042 | 5.958 | 5.982 | 81,950 | -0.04(-0.69%) |
Dec 28, 2010 | 6.079 | 6.084 | 6.023 | 6.023 | 85,046 | -0.06(-0.99%) |
Dec 27, 2010 | 6.046 | 6.121 | 6.046 | 6.084 | 90,221 | +0.01(+0.23%) |
Dec 23, 2010 | 6.014 | 6.088 | 6.005 | 6.070 | 65,993 | +0.06(+0.93%) |
Dec 22, 2010 | 6.014 | 6.014 | 5.944 | 6.014 | 153,949 | +0.05(+0.86%) |
Dec 21, 2010 | 5.954 | 6.033 | 5.898 | 5.963 | 396,034 | -0.06(-1.00%) |
Dec 20, 2010 | 6.228 | 6.228 | 5.963 | 6.023 | 228,284 | -0.17(-2.78%) |
Dec 17, 2010 | 6.121 | 6.251 | 6.116 | 6.195 | 184,862 | +0.09(+1.45%) |
Dec 16, 2010 | 5.972 | 6.107 | 5.972 | 6.107 | 167,134 | +0.12(+2.02%) |
Dec 15, 2010 | 5.884 | 5.986 | 5.856 | 5.986 | 270,508 | +0.02(+0.39%) |
Dec 14, 2010 | 6.005 | 6.046 | 5.800 | 5.963 | 274,992 | -0.01(-0.16%) |
Dec 13, 2010 | 6.042 | 6.042 | 5.879 | 5.972 | 290,639 | -0.03(-0.57%) |
Dec 10, 2010 | 6.020 | 6.034 | 5.979 | 6.006 | 65,725 | -0.01(-0.23%) |
Dec 09, 2010 | 6.025 | 6.039 | 5.965 | 6.020 | 166,782 | -0.04(-0.61%) |
Dec 08, 2010 | 6.062 | 6.094 | 5.974 | 6.057 | 221,255 | -0.03(-0.53%) |
Dec 07, 2010 | 6.163 | 6.200 | 6.076 | 6.089 | 144,610 | -0.07(-1.12%) |
Dec 06, 2010 | 6.237 | 6.251 | 6.117 | 6.159 | 133,949 | -0.07(-1.19%) |
Dec 03, 2010 | 6.237 | 6.334 | 6.233 | 6.233 | 75,943 | +0.01(+0.22%) |
Dec 02, 2010 | 6.302 | 6.366 | 6.191 | 6.219 | 165,601 | -0.06(-1.03%) |
Dec 01, 2010 | 6.431 | 6.431 | 6.237 | 6.283 | 115,013 | -0.12(-1.95%) |
Nov 30, 2010 | 6.413 | 6.413 | 6.311 | 6.408 | 91,109 | -0.03(-0.50%) |
Nov 29, 2010 | 6.362 | 6.440 | 6.330 | 6.440 | 64,348 | +0.08(+1.23%) |
Nov 26, 2010 | 6.320 | 6.362 | 6.316 | 6.362 | 12,357 | +0.06(+0.95%) |
Nov 24, 2010 | 6.288 | 6.302 | 6.302 | 6.302 | 65,910 | -0.01(-0.15%) |
Nov 23, 2010 | 6.353 | 6.436 | 6.274 | 6.311 | 121,068 | -0.04(-0.65%) |
Nov 22, 2010 | 6.191 | 6.390 | 6.191 | 6.353 | 197,680 | +0.12(+1.93%) |
Nov 19, 2010 | 6.043 | 6.251 | 6.043 | 6.233 | 216,366 | +0.18(+2.90%) |
Nov 18, 2010 | 6.126 | 6.131 | 5.956 | 6.057 | 251,742 | -0.06(-0.98%) |
Nov 17, 2010 | 6.103 | 6.163 | 6.011 | 6.117 | 254,560 | +0.06(+0.92%) |
Nov 16, 2010 | 5.886 | 6.163 | 5.799 | 6.061 | 510,115 | +0.11(+1.78%) |
Nov 15, 2010 | 6.371 | 6.371 | 5.886 | 5.956 | 818,377 | -0.46(-7.19%) |
Nov 12, 2010 | 6.463 | 6.639 | 6.417 | 6.417 | 124,806 | -0.06(-0.86%) |
Nov 11, 2010 | 6.607 | 6.607 | 6.306 | 6.473 | 196,872 | -0.14(-2.16%) |
Nov 10, 2010 | 6.805 | 6.828 | 6.570 | 6.616 | 131,341 | -0.17(-2.56%) |
Nov 09, 2010 | 6.844 | 6.858 | 6.789 | 6.789 | 73,216 | -0.06(-0.94%) |
Nov 08, 2010 | 6.877 | 6.877 | 6.844 | 6.854 | 15,224 | -0.02(-0.33%) |
Nov 05, 2010 | 6.872 | 6.886 | 6.863 | 6.877 | 42,814 | +0.00(+0.07%) |
Nov 04, 2010 | 6.858 | 6.872 | 6.831 | 6.872 | 52,821 | +0.02(+0.34%) |
Nov 03, 2010 | 6.844 | 6.900 | 6.831 | 6.849 | 57,331 | -0.01(-0.18%) |
Nov 02, 2010 | 6.890 | 6.890 | 6.861 | 6.861 | 43,557 | -0.02(-0.29%) |
Nov 01, 2010 | 6.890 | 6.904 | 6.854 | 6.881 | 63,901 | +0.01(+0.13%) |
Oct 29, 2010 | 6.803 | 6.872 | 6.803 | 6.872 | 38,596 | +0.07(+1.06%) |
Oct 28, 2010 | 6.858 | 6.858 | 6.794 | 6.800 | 36,398 | -0.02(-0.32%) |
Oct 27, 2010 | 6.835 | 6.835 | 6.808 | 6.822 | 35,856 | -0.01(-0.20%) |
Oct 25, 2010 | 6.817 | 6.835 | 6.817 | 6.835 | 5,472 | +0.01(+0.13%) |
Oct 22, 2010 | 6.808 | 6.835 | 6.808 | 6.826 | 13,813 | +0.02(+0.27%) |
Oct 21, 2010 | 6.835 | 6.858 | 6.794 | 6.808 | 27,432 | -0.01(-0.13%) |
Oct 20, 2010 | 6.771 | 6.817 | 6.762 | 6.816 | 17,089 | +0.05(+0.67%) |
Oct 19, 2010 | 6.757 | 6.785 | 6.739 | 6.771 | 26,482 | +0.00(+0.04%) |
Oct 18, 2010 | 6.817 | 6.826 | 6.753 | 6.768 | 67,722 | -0.06(-0.84%) |
Oct 15, 2010 | 6.826 | 6.835 | 6.812 | 6.826 | 42,923 | -0.00(-0.07%) |
Oct 14, 2010 | 6.909 | 6.909 | 6.831 | 6.831 | 70,151 | -0.02(-0.33%) |
Oct 13, 2010 | 6.904 | 6.904 | 6.854 | 6.854 | 33,113 | -0.03(-0.51%) |
Oct 12, 2010 | 6.870 | 6.893 | 6.870 | 6.889 | 13,934 | +0.02(+0.33%) |
Oct 11, 2010 | 6.866 | 6.884 | 6.861 | 6.866 | 5,553 | +0.00(+0.00%) |
Oct 08, 2010 | 6.866 | 6.879 | 6.861 | 6.866 | 14,865 | +0.01(+0.20%) |
Oct 07, 2010 | 6.866 | 6.879 | 6.847 | 6.852 | 48,388 | -0.03(-0.50%) |
Oct 06, 2010 | 6.893 | 6.907 | 6.875 | 6.887 | 57,454 | -0.01(-0.09%) |
Oct 05, 2010 | 6.939 | 6.939 | 6.875 | 6.893 | 51,862 | -0.02(-0.33%) |
Oct 04, 2010 | 6.989 | 6.989 | 6.916 | 6.916 | 43,494 | -0.03(-0.46%) |
Oct 01, 2010 | 6.948 | 6.962 | 6.925 | 6.948 | 58,239 | +0.04(+0.53%) |
Sep 30, 2010 | 6.884 | 6.962 | 6.884 | 6.911 | 38,335 | +0.03(+0.40%) |
Sep 29, 2010 | 6.847 | 6.893 | 6.825 | 6.884 | 54,059 | +0.02(+0.33%) |
Sep 28, 2010 | 6.852 | 6.884 | 6.852 | 6.861 | 43,763 | +0.01(+0.20%) |
Sep 27, 2010 | 6.847 | 6.847 | 6.829 | 6.847 | 25,314 | +0.00(+0.00%) |
Sep 24, 2010 | 6.847 | 6.847 | 6.825 | 6.847 | 47,268 | +0.00(+0.00%) |
Sep 23, 2010 | 6.843 | 6.847 | 6.838 | 6.847 | 23,080 | +0.00(+0.00%) |
Sep 22, 2010 | 6.838 | 6.847 | 6.810 | 6.847 | 24,149 | +0.03(+0.40%) |
Sep 21, 2010 | 6.834 | 6.847 | 6.797 | 6.820 | 62,241 | -0.01(-0.20%) |
Sep 20, 2010 | 6.802 | 6.847 | 6.784 | 6.834 | 68,559 | +0.06(+0.88%) |
Sep 17, 2010 | 6.774 | 6.774 | 6.710 | 6.774 | 67,183 | +0.06(+0.95%) |
Sep 15, 2010 | 6.816 | 6.834 | 6.692 | 6.710 | 97,190 | -0.10(-1.47%) |
Sep 14, 2010 | 6.806 | 6.834 | 6.796 | 6.811 | 43,205 | +0.01(+0.20%) |
Sep 13, 2010 | 6.797 | 6.834 | 6.784 | 6.797 | 63,667 | -0.03(-0.37%) |
Sep 10, 2010 | 6.846 | 6.850 | 6.805 | 6.823 | 74,528 | +0.01(+0.13%) |
Sep 09, 2010 | 6.823 | 6.877 | 6.814 | 6.814 | 35,550 | +0.00(+0.07%) |
Sep 08, 2010 | 6.796 | 6.809 | 6.796 | 6.809 | 42,494 | +0.03(+0.40%) |
Sep 07, 2010 | 6.764 | 6.782 | 6.718 | 6.782 | 61,599 | +0.04(+0.61%) |
Sep 03, 2010 | 6.805 | 6.809 | 6.741 | 6.741 | 60,141 | -0.06(-0.90%) |
Sep 02, 2010 | 6.786 | 6.809 | 6.786 | 6.802 | 27,144 | +0.01(+0.16%) |
Sep 01, 2010 | 6.814 | 6.836 | 6.782 | 6.792 | 86,362 | -0.02(-0.25%) |
Aug 31, 2010 | 6.836 | 6.843 | 6.791 | 6.809 | 32,567 | +0.01(+0.12%) |
Aug 30, 2010 | 6.777 | 6.836 | 6.777 | 6.801 | 112,039 | +0.01(+0.08%) |
Aug 27, 2010 | 6.796 | 6.797 | 6.750 | 6.796 | 27,130 | +0.02(+0.27%) |
Aug 26, 2010 | 6.723 | 6.782 | 6.723 | 6.777 | 38,407 | +0.04(+0.61%) |
Aug 25, 2010 | 6.741 | 6.768 | 6.723 | 6.737 | 40,130 | -0.02(-0.27%) |
Aug 24, 2010 | 6.800 | 6.800 | 6.741 | 6.755 | 62,921 | -0.01(-0.09%) |
Aug 23, 2010 | 6.750 | 6.773 | 6.723 | 6.761 | 21,962 | +0.02(+0.29%) |
Aug 20, 2010 | 6.732 | 6.750 | 6.691 | 6.741 | 43,758 | -0.01(-0.13%) |
Aug 19, 2010 | 6.687 | 6.773 | 6.678 | 6.750 | 70,459 | +0.05(+0.75%) |
Aug 18, 2010 | 6.700 | 6.741 | 6.700 | 6.700 | 54,949 | -0.00(-0.07%) |
Aug 17, 2010 | 6.678 | 6.723 | 6.678 | 6.705 | 39,804 | +0.01(+0.14%) |
Aug 16, 2010 | 6.673 | 6.737 | 6.659 | 6.696 | 61,529 | +0.03(+0.41%) |
Aug 13, 2010 | 6.668 | 6.668 | 6.651 | 6.668 | 24,602 | +0.03(+0.48%) |
Aug 12, 2010 | 6.650 | 6.691 | 6.637 | 6.637 | 42,168 | -0.00(-0.04%) |
Aug 11, 2010 | 6.648 | 6.676 | 6.635 | 6.639 | 37,983 | -0.02(-0.27%) |
Aug 10, 2010 | 6.689 | 6.708 | 6.657 | 6.657 | 52,486 | -0.03(-0.41%) |
Aug 09, 2010 | 6.703 | 6.721 | 6.680 | 6.685 | 56,835 | -0.03(-0.40%) |
Aug 06, 2010 | 6.712 | 6.748 | 6.671 | 6.712 | 84,414 | +0.04(+0.61%) |
Aug 05, 2010 | 6.644 | 6.671 | 6.626 | 6.671 | 35,287 | +0.05(+0.82%) |
Aug 04, 2010 | 6.680 | 6.680 | 6.617 | 6.617 | 61,189 | -0.01(-0.14%) |
Aug 03, 2010 | 6.585 | 6.626 | 6.572 | 6.626 | 47,007 | +0.04(+0.55%) |
Aug 02, 2010 | 6.536 | 6.590 | 6.527 | 6.590 | 89,012 | +0.06(+0.97%) |
Jul 30, 2010 | 6.527 | 6.540 | 6.509 | 6.527 | 44,940 | -0.01(-0.14%) |
Jul 29, 2010 | 6.527 | 6.536 | 6.518 | 6.536 | 16,049 | +0.01(+0.21%) |
Jul 28, 2010 | 6.540 | 6.554 | 6.504 | 6.522 | 91,274 | +0.00(+0.07%) |
Jul 27, 2010 | 6.531 | 6.545 | 6.502 | 6.518 | 24,278 | +0.01(+0.14%) |
Jul 26, 2010 | 6.509 | 6.527 | 6.509 | 6.509 | 22,787 | +0.00(+0.07%) |
Jul 23, 2010 | 6.513 | 6.522 | 6.499 | 6.504 | 28,997 | -0.02(-0.28%) |
Jul 22, 2010 | 6.481 | 6.540 | 6.481 | 6.522 | 59,379 | +0.02(+0.35%) |
Jul 21, 2010 | 6.472 | 6.499 | 6.468 | 6.499 | 20,305 | +0.01(+0.21%) |
Jul 20, 2010 | 6.454 | 6.495 | 6.441 | 6.486 | 44,156 | +0.03(+0.49%) |
Jul 19, 2010 | 6.436 | 6.472 | 6.436 | 6.454 | 39,868 | -0.02(-0.27%) |
Jul 16, 2010 | 6.472 | 6.504 | 6.465 | 6.472 | 36,632 | -0.03(-0.49%) |
Jul 15, 2010 | 6.509 | 6.509 | 6.504 | 6.504 | 8,474 | +0.01(+0.14%) |
Jul 14, 2010 | 6.536 | 6.536 | 6.481 | 6.495 | 62,161 | -0.06(-0.96%) |
Jul 13, 2010 | 6.563 | 6.590 | 6.531 | 6.558 | 26,048 | +0.00(+0.03%) |
Jul 12, 2010 | 6.592 | 6.592 | 6.552 | 6.556 | 35,018 | +0.01(+0.08%) |
Jul 09, 2010 | 6.551 | 6.574 | 6.516 | 6.551 | 38,660 | -0.01(-0.15%) |
Jul 08, 2010 | 6.722 | 6.722 | 6.529 | 6.561 | 41,986 | +0.05(+0.83%) |
Jul 07, 2010 | 6.503 | 6.538 | 6.480 | 6.507 | 84,459 | +0.00(+0.07%) |
Jul 06, 2010 | 6.480 | 6.507 | 6.480 | 6.503 | 36,215 | +0.04(+0.62%) |
Jul 02, 2010 | 6.463 | 6.467 | 6.417 | 6.463 | 32,609 | +0.05(+0.71%) |
Jul 01, 2010 | 6.422 | 6.435 | 6.395 | 6.417 | 31,633 | +0.00(+0.00%) |
Jun 30, 2010 | 6.381 | 6.435 | 6.377 | 6.417 | 75,519 | +0.04(+0.56%) |
Jun 29, 2010 | 6.404 | 6.404 | 6.372 | 6.381 | 81,117 | -0.07(-1.11%) |
Jun 25, 2010 | 6.453 | 6.489 | 6.408 | 6.453 | 88,363 | +0.02(+0.35%) |
Jun 24, 2010 | 6.404 | 6.431 | 6.404 | 6.431 | 40,551 | +0.04(+0.56%) |
Jun 23, 2010 | 6.386 | 6.395 | 6.354 | 6.395 | 41,884 | +0.03(+0.49%) |
Jun 22, 2010 | 6.386 | 6.413 | 6.350 | 6.363 | 86,866 | -0.05(-0.77%) |
Jun 21, 2010 | 6.399 | 6.413 | 6.372 | 6.413 | 86,884 | +0.02(+0.28%) |
Jun 18, 2010 | 6.395 | 6.404 | 6.372 | 6.395 | 30,310 | +0.01(+0.14%) |
Jun 17, 2010 | 6.363 | 6.390 | 6.363 | 6.386 | 30,720 | +0.02(+0.35%) |
Jun 16, 2010 | 6.413 | 6.413 | 6.345 | 6.363 | 43,457 | -0.01(-0.21%) |
Jun 15, 2010 | 6.350 | 6.399 | 6.341 | 6.377 | 57,625 | +0.00(+0.07%) |
Jun 14, 2010 | 6.310 | 6.390 | 6.283 | 6.372 | 112,387 | +0.04(+0.71%) |
Jun 11, 2010 | 6.395 | 6.395 | 6.310 | 6.327 | 58,960 | -0.02(-0.32%) |
Jun 10, 2010 | 6.330 | 6.348 | 6.329 | 6.348 | 26,670 | +0.02(+0.28%) |
Jun 09, 2010 | 6.353 | 6.353 | 6.320 | 6.330 | 61,289 | -0.00(-0.07%) |
Jun 08, 2010 | 6.335 | 6.366 | 6.317 | 6.335 | 27,183 | -0.01(-0.21%) |
Jun 07, 2010 | 6.375 | 6.397 | 6.348 | 6.348 | 41,568 | -0.03(-0.39%) |
Jun 04, 2010 | 6.373 | 6.402 | 6.366 | 6.373 | 26,657 | -0.03(-0.44%) |
Jun 03, 2010 | 6.393 | 6.402 | 6.352 | 6.402 | 86,037 | +0.03(+0.49%) |
Jun 02, 2010 | 6.317 | 6.370 | 6.317 | 6.370 | 49,727 | +0.04(+0.63%) |
Jun 01, 2010 | 6.308 | 6.335 | 6.290 | 6.331 | 29,716 | +0.02(+0.36%) |
May 28, 2010 | 6.308 | 6.353 | 6.286 | 6.308 | 64,706 | +0.00(+0.00%) |
May 27, 2010 | 6.277 | 6.362 | 6.210 | 6.308 | 113,895 | +0.04(+0.71%) |
May 26, 2010 | 6.290 | 6.290 | 6.237 | 6.263 | 37,901 | +0.04(+0.57%) |
May 25, 2010 | 6.196 | 6.290 | 6.156 | 6.228 | 88,128 | -0.01(-0.14%) |
May 24, 2010 | 6.152 | 6.237 | 6.152 | 6.237 | 82,421 | +0.07(+1.16%) |
May 21, 2010 | 6.085 | 6.223 | 6.005 | 6.165 | 132,373 | +0.03(+0.44%) |
May 20, 2010 | 6.183 | 6.194 | 6.054 | 6.138 | 71,451 | -0.11(-1.78%) |
May 19, 2010 | 6.268 | 6.281 | 6.223 | 6.250 | 111,678 | -0.04(-0.57%) |
May 18, 2010 | 6.250 | 6.297 | 6.250 | 6.286 | 51,231 | +0.06(+1.00%) |
May 17, 2010 | 6.268 | 6.277 | 6.214 | 6.223 | 76,443 | -0.07(-1.06%) |
May 14, 2010 | 6.290 | 6.321 | 6.250 | 6.290 | 32,290 | -0.01(-0.14%) |
May 13, 2010 | 6.312 | 6.320 | 6.295 | 6.299 | 17,887 | -0.01(-0.14%) |
May 12, 2010 | 6.335 | 6.335 | 6.286 | 6.308 | 98,244 | -0.00(-0.04%) |
May 11, 2010 | 6.314 | 6.315 | 6.297 | 6.311 | 62,492 | +0.00(+0.07%) |
May 10, 2010 | 6.262 | 6.312 | 6.257 | 6.306 | 90,985 | +0.06(+0.99%) |
May 07, 2010 | 6.337 | 6.337 | 6.151 | 6.244 | 93,596 | +0.02(+0.36%) |
May 06, 2010 | 6.328 | 6.337 | 6.160 | 6.222 | 80,342 | -0.11(-1.75%) |
May 05, 2010 | 6.355 | 6.355 | 6.328 | 6.333 | 39,826 | -0.05(-0.76%) |
May 04, 2010 | 6.377 | 6.430 | 6.337 | 6.382 | 66,274 | +0.03(+0.49%) |
May 03, 2010 | 6.342 | 6.399 | 6.306 | 6.351 | 74,229 | +0.04(+0.64%) |
Apr 30, 2010 | 6.318 | 6.324 | 6.293 | 6.310 | 10,041 | +0.01(+0.13%) |
Apr 29, 2010 | 6.320 | 6.342 | 6.266 | 6.302 | 38,351 | -0.03(-0.42%) |
Apr 28, 2010 | 6.324 | 6.364 | 6.302 | 6.328 | 62,537 | +0.01(+0.14%) |
Apr 27, 2010 | 6.257 | 6.333 | 6.240 | 6.320 | 95,022 | +0.08(+1.35%) |
Apr 26, 2010 | 6.195 | 6.257 | 6.195 | 6.235 | 25,609 | +0.03(+0.43%) |
Apr 23, 2010 | 6.155 | 6.213 | 6.155 | 6.209 | 23,850 | +0.04(+0.72%) |
Apr 22, 2010 | 6.164 | 6.164 | 6.129 | 6.164 | 45,977 | +0.00(+0.07%) |
Apr 21, 2010 | 6.133 | 6.186 | 6.102 | 6.160 | 103,065 | +0.03(+0.51%) |
Apr 20, 2010 | 6.116 | 6.155 | 6.102 | 6.129 | 66,562 | +0.03(+0.44%) |
Apr 19, 2010 | 6.182 | 6.226 | 6.058 | 6.102 | 286,588 | -0.06(-1.01%) |
Apr 16, 2010 | 6.240 | 6.253 | 6.164 | 6.164 | 93,903 | -0.08(-1.28%) |
Apr 15, 2010 | 6.275 | 6.288 | 6.240 | 6.244 | 51,745 | -0.05(-0.78%) |
Apr 14, 2010 | 6.266 | 6.306 | 6.262 | 6.293 | 26,089 | +0.00(+0.07%) |
Apr 13, 2010 | 6.275 | 6.288 | 6.253 | 6.288 | 52,413 | +0.03(+0.45%) |
Apr 12, 2010 | 6.269 | 6.269 | 6.242 | 6.260 | 58,033 | +0.02(+0.28%) |
Apr 09, 2010 | 6.251 | 6.273 | 6.234 | 6.242 | 11,439 | -0.02(-0.35%) |
Apr 08, 2010 | 6.247 | 6.269 | 6.242 | 6.265 | 40,850 | -0.00(-0.06%) |
Apr 07, 2010 | 6.291 | 6.291 | 6.251 | 6.268 | 37,683 | +0.03(+0.42%) |
Apr 06, 2010 | 6.225 | 6.269 | 6.220 | 6.242 | 53,981 | -0.00(-0.07%) |
Apr 05, 2010 | 6.265 | 6.288 | 6.222 | 6.247 | 78,141 | +0.04(+0.57%) |
Apr 01, 2010 | 6.185 | 6.212 | 6.212 | 6.212 | 33,117 | +0.04(+0.64%) |
Mar 31, 2010 | 6.154 | 6.181 | 6.128 | 6.172 | 59,169 | +0.04(+0.72%) |
Mar 30, 2010 | 6.128 | 6.145 | 6.101 | 6.128 | 22,969 | +0.00(+0.00%) |
Mar 29, 2010 | 6.128 | 6.145 | 6.097 | 6.128 | 30,788 | +0.02(+0.29%) |
Mar 26, 2010 | 6.093 | 6.132 | 6.088 | 6.110 | 41,646 | -0.00(-0.07%) |
Mar 25, 2010 | 6.093 | 6.126 | 6.079 | 6.115 | 44,686 | +0.00(+0.07%) |
Mar 24, 2010 | 6.101 | 6.132 | 6.066 | 6.110 | 68,980 | +0.01(+0.14%) |
Mar 23, 2010 | 6.123 | 6.159 | 6.088 | 6.101 | 68,857 | -0.04(-0.72%) |
Mar 22, 2010 | 6.101 | 6.172 | 6.101 | 6.145 | 98,071 | +0.00(+0.00%) |
Mar 19, 2010 | 6.093 | 6.145 | 6.093 | 6.145 | 34,494 | +0.04(+0.58%) |
Mar 18, 2010 | 6.084 | 6.137 | 6.075 | 6.110 | 52,729 | +0.04(+0.65%) |
Mar 17, 2010 | 6.044 | 6.093 | 6.044 | 6.071 | 75,814 | -0.00(-0.01%) |
Mar 16, 2010 | 6.048 | 6.088 | 6.035 | 6.071 | 84,338 | +0.01(+0.16%) |
Mar 15, 2010 | 6.066 | 6.070 | 6.048 | 6.062 | 72,566 | +0.01(+0.21%) |
Mar 12, 2010 | 6.084 | 6.084 | 6.044 | 6.049 | 34,632 | -0.02(-0.29%) |
Mar 11, 2010 | 6.053 | 6.084 | 6.031 | 6.066 | 49,132 | +0.00(+0.03%) |
Mar 10, 2010 | 6.029 | 6.064 | 6.029 | 6.064 | 38,169 | +0.01(+0.22%) |
Mar 09, 2010 | 6.073 | 6.074 | 5.994 | 6.051 | 54,907 | -0.03(-0.50%) |
Mar 08, 2010 | 6.091 | 6.113 | 6.069 | 6.082 | 59,946 | -0.04(-0.71%) |
Mar 05, 2010 | 6.091 | 6.134 | 6.073 | 6.126 | 41,446 | +0.04(+0.57%) |
Mar 04, 2010 | 6.047 | 6.134 | 6.047 | 6.091 | 52,357 | +0.01(+0.22%) |
Mar 03, 2010 | 6.025 | 6.078 | 6.025 | 6.077 | 27,080 | +0.04(+0.65%) |
Mar 02, 2010 | 5.981 | 6.047 | 5.981 | 6.038 | 139,322 | +0.07(+1.25%) |
Mar 01, 2010 | 5.950 | 5.964 | 5.942 | 5.964 | 133,523 | +0.00(+0.00%) |
Feb 26, 2010 | 5.994 | 6.014 | 5.955 | 5.964 | 52,668 | -0.04(-0.59%) |
Feb 25, 2010 | 5.915 | 6.021 | 5.915 | 5.999 | 117,808 | +0.10(+1.63%) |
Feb 24, 2010 | 5.876 | 5.933 | 5.876 | 5.902 | 82,665 | +0.04(+0.67%) |
Feb 23, 2010 | 5.885 | 5.902 | 5.845 | 5.863 | 61,936 | -0.01(-0.15%) |
Feb 22, 2010 | 5.977 | 5.977 | 5.810 | 5.872 | 287,162 | -0.13(-2.12%) |
Feb 19, 2010 | 6.025 | 6.069 | 5.986 | 5.999 | 48,850 | -0.06(-0.94%) |
Feb 18, 2010 | 6.113 | 6.132 | 6.056 | 6.056 | 42,765 | -0.04(-0.65%) |
Feb 17, 2010 | 6.130 | 6.134 | 6.086 | 6.095 | 67,666 | +0.01(+0.23%) |
Feb 16, 2010 | 6.042 | 6.086 | 6.025 | 6.081 | 47,599 | +0.05(+0.78%) |
Feb 12, 2010 | 6.047 | 6.034 | 6.034 | 6.034 | 28,983 | -0.01(-0.14%) |
Feb 11, 2010 | 6.082 | 6.095 | 6.021 | 6.042 | 35,157 | -0.02(-0.29%) |
Feb 10, 2010 | 6.091 | 6.091 | 6.038 | 6.060 | 58,375 | -0.02(-0.28%) |
Feb 09, 2010 | 6.142 | 6.147 | 6.072 | 6.077 | 80,942 | -0.04(-0.64%) |
Feb 08, 2010 | 6.055 | 6.142 | 6.055 | 6.116 | 30,340 | +0.05(+0.79%) |
Feb 05, 2010 | 6.055 | 6.094 | 6.033 | 6.068 | 43,469 | -0.01(-0.14%) |
Feb 04, 2010 | 6.090 | 6.107 | 6.072 | 6.077 | 56,625 | -0.02(-0.29%) |
Feb 03, 2010 | 6.086 | 6.112 | 6.064 | 6.094 | 55,709 | +0.03(+0.50%) |
Feb 02, 2010 | 5.972 | 6.094 | 5.972 | 6.064 | 62,738 | +0.07(+1.24%) |