Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.103 | 6.146 | 6.086 | 6.146 | 41,849 | +0.05(+0.81%) |
Oct 28, 2010 | 6.168 | 6.168 | 6.076 | 6.097 | 138,203 | -0.05(-0.89%) |
Oct 27, 2010 | 6.179 | 6.179 | 6.141 | 6.152 | 65,885 | -0.01(-0.09%) |
Oct 25, 2010 | 6.163 | 6.168 | 6.130 | 6.157 | 54,244 | +0.02(+0.27%) |
Oct 22, 2010 | 6.157 | 6.168 | 6.125 | 6.141 | 63,028 | +0.00(+0.00%) |
Oct 21, 2010 | 6.136 | 6.141 | 6.125 | 6.141 | 65,326 | +0.00(+0.00%) |
Oct 20, 2010 | 6.097 | 6.141 | 6.076 | 6.141 | 68,650 | +0.07(+1.08%) |
Oct 19, 2010 | 6.081 | 6.092 | 6.048 | 6.076 | 97,630 | -0.01(-0.18%) |
Oct 18, 2010 | 6.070 | 6.086 | 6.054 | 6.086 | 46,332 | +0.03(+0.45%) |
Oct 15, 2010 | 6.125 | 6.125 | 6.059 | 6.059 | 108,019 | -0.05(-0.89%) |
Oct 14, 2010 | 6.146 | 6.146 | 6.103 | 6.114 | 71,859 | -0.02(-0.27%) |
Oct 13, 2010 | 6.206 | 6.206 | 6.108 | 6.130 | 202,777 | -0.09(-1.43%) |
Oct 12, 2010 | 6.176 | 6.219 | 6.159 | 6.219 | 75,974 | +0.05(+0.79%) |
Oct 11, 2010 | 6.154 | 6.170 | 6.132 | 6.170 | 73,191 | +0.01(+0.18%) |
Oct 08, 2010 | 6.159 | 6.170 | 6.127 | 6.159 | 109,209 | +0.01(+0.18%) |
Oct 07, 2010 | 6.148 | 6.165 | 6.110 | 6.148 | 57,872 | +0.00(+0.00%) |
Oct 06, 2010 | 6.154 | 6.170 | 6.132 | 6.148 | 74,359 | -0.03(-0.53%) |
Oct 05, 2010 | 6.186 | 6.197 | 6.154 | 6.181 | 65,944 | +0.00(+0.00%) |
Oct 04, 2010 | 6.224 | 6.224 | 6.165 | 6.181 | 76,794 | -0.04(-0.70%) |
Oct 01, 2010 | 6.224 | 6.230 | 6.176 | 6.224 | 151,338 | +0.03(+0.53%) |
Sep 30, 2010 | 6.181 | 6.197 | 6.154 | 6.192 | 55,114 | +0.02(+0.26%) |
Sep 29, 2010 | 6.170 | 6.186 | 6.143 | 6.176 | 91,373 | +0.01(+0.09%) |
Sep 28, 2010 | 6.105 | 6.170 | 6.105 | 6.170 | 103,281 | +0.07(+1.16%) |
Sep 27, 2010 | 6.127 | 6.132 | 6.083 | 6.100 | 142,404 | -0.01(-0.09%) |
Sep 24, 2010 | 6.197 | 6.197 | 6.105 | 6.105 | 143,653 | -0.05(-0.88%) |
Sep 23, 2010 | 6.154 | 6.176 | 6.138 | 6.159 | 65,247 | +0.02(+0.35%) |
Sep 22, 2010 | 6.154 | 6.186 | 6.132 | 6.138 | 109,005 | -0.01(-0.18%) |
Sep 21, 2010 | 6.132 | 6.148 | 6.110 | 6.148 | 103,515 | +0.04(+0.71%) |
Sep 20, 2010 | 6.116 | 6.154 | 6.056 | 6.105 | 289,832 | +0.00(+0.00%) |
Sep 17, 2010 | 6.105 | 6.105 | 6.056 | 6.105 | 47,863 | +0.09(+1.53%) |
Sep 15, 2010 | 6.186 | 6.186 | 6.013 | 6.013 | 136,959 | -0.17(-2.81%) |
Sep 14, 2010 | 6.241 | 6.246 | 6.159 | 6.186 | 170,327 | -0.04(-0.61%) |
Sep 13, 2010 | 6.284 | 6.306 | 6.219 | 6.224 | 125,444 | -0.06(-0.89%) |
Sep 10, 2010 | 6.307 | 6.328 | 6.270 | 6.280 | 178,981 | +0.00(+0.00%) |
Sep 09, 2010 | 6.232 | 6.286 | 6.226 | 6.280 | 80,146 | +0.02(+0.35%) |
Sep 08, 2010 | 6.243 | 6.264 | 6.214 | 6.259 | 85,007 | +0.04(+0.61%) |
Sep 07, 2010 | 6.172 | 6.226 | 6.172 | 6.221 | 72,694 | +0.05(+0.79%) |
Sep 03, 2010 | 6.194 | 6.221 | 6.172 | 6.172 | 146,639 | -0.03(-0.44%) |
Sep 02, 2010 | 6.259 | 6.274 | 6.199 | 6.199 | 128,200 | -0.05(-0.78%) |
Sep 01, 2010 | 6.253 | 6.307 | 6.248 | 6.248 | 127,822 | +0.00(+0.00%) |
Aug 31, 2010 | 6.237 | 6.302 | 6.232 | 6.248 | 127,276 | -0.02(-0.26%) |
Aug 30, 2010 | 6.221 | 6.264 | 6.216 | 6.264 | 128,082 | +0.02(+0.35%) |
Aug 27, 2010 | 6.243 | 6.297 | 6.210 | 6.243 | 166,755 | +0.03(+0.52%) |
Aug 26, 2010 | 6.189 | 6.210 | 6.156 | 6.210 | 101,003 | +0.02(+0.35%) |
Aug 25, 2010 | 6.135 | 6.189 | 6.135 | 6.189 | 126,267 | +0.01(+0.17%) |
Aug 24, 2010 | 6.172 | 6.194 | 6.129 | 6.178 | 123,397 | -0.01(-0.09%) |
Aug 23, 2010 | 6.156 | 6.199 | 6.151 | 6.183 | 113,382 | +0.04(+0.62%) |
Aug 20, 2010 | 6.118 | 6.156 | 6.118 | 6.145 | 102,867 | +0.02(+0.26%) |
Aug 19, 2010 | 6.210 | 6.210 | 6.129 | 6.129 | 81,520 | -0.04(-0.61%) |
Aug 18, 2010 | 6.248 | 6.248 | 6.145 | 6.167 | 98,214 | -0.01(-0.17%) |
Aug 17, 2010 | 6.145 | 6.189 | 6.145 | 6.178 | 79,090 | +0.02(+0.26%) |
Aug 16, 2010 | 6.145 | 6.178 | 6.118 | 6.162 | 95,155 | +0.03(+0.44%) |
Aug 13, 2010 | 6.135 | 6.172 | 6.129 | 6.135 | 61,563 | -0.01(-0.18%) |
Aug 12, 2010 | 6.118 | 6.151 | 6.086 | 6.145 | 50,184 | +0.04(+0.68%) |
Aug 11, 2010 | 6.093 | 6.114 | 6.082 | 6.104 | 52,473 | -0.01(-0.18%) |
Aug 10, 2010 | 6.114 | 6.131 | 6.088 | 6.114 | 86,885 | +0.01(+0.18%) |
Aug 09, 2010 | 6.136 | 6.136 | 6.077 | 6.104 | 78,289 | -0.01(-0.09%) |
Aug 06, 2010 | 6.109 | 6.151 | 6.088 | 6.109 | 98,767 | -0.05(-0.79%) |
Aug 05, 2010 | 6.141 | 6.163 | 6.109 | 6.157 | 116,161 | +0.03(+0.53%) |
Aug 04, 2010 | 6.098 | 6.131 | 6.088 | 6.125 | 110,217 | +0.05(+0.80%) |
Aug 03, 2010 | 6.029 | 6.077 | 6.012 | 6.077 | 93,120 | +0.03(+0.44%) |
Aug 02, 2010 | 6.007 | 6.050 | 6.007 | 6.050 | 108,748 | +0.04(+0.63%) |
Jul 30, 2010 | 6.012 | 6.023 | 5.953 | 6.012 | 139,813 | +0.05(+0.90%) |
Jul 29, 2010 | 5.980 | 5.996 | 5.953 | 5.959 | 94,700 | -0.02(-0.27%) |
Jul 28, 2010 | 5.964 | 5.975 | 5.953 | 5.975 | 114,192 | +0.00(+0.00%) |
Jul 27, 2010 | 6.002 | 6.007 | 5.959 | 5.975 | 109,245 | -0.02(-0.36%) |
Jul 26, 2010 | 6.012 | 6.034 | 5.996 | 5.996 | 101,501 | -0.01(-0.18%) |
Jul 23, 2010 | 6.039 | 6.039 | 5.980 | 6.007 | 91,756 | -0.01(-0.09%) |
Jul 22, 2010 | 6.133 | 6.133 | 6.012 | 6.012 | 142,697 | -0.01(-0.18%) |
Jul 21, 2010 | 6.098 | 6.098 | 6.023 | 6.023 | 125,095 | -0.03(-0.53%) |
Jul 20, 2010 | 6.002 | 6.061 | 6.002 | 6.055 | 75,097 | +0.05(+0.81%) |
Jul 19, 2010 | 6.072 | 6.072 | 6.002 | 6.007 | 148,434 | -0.04(-0.71%) |
Jul 16, 2010 | 6.050 | 6.077 | 5.953 | 6.050 | 143,850 | +0.10(+1.62%) |
Jul 15, 2010 | 5.873 | 5.953 | 5.873 | 5.953 | 122,984 | +0.06(+1.00%) |
Jul 14, 2010 | 5.873 | 5.900 | 5.862 | 5.894 | 87,665 | +0.00(+0.00%) |
Jul 13, 2010 | 5.889 | 5.900 | 5.851 | 5.894 | 93,807 | +0.03(+0.43%) |
Jul 12, 2010 | 5.842 | 5.869 | 5.826 | 5.869 | 95,589 | +0.02(+0.37%) |
Jul 09, 2010 | 5.848 | 5.869 | 5.842 | 5.848 | 77,994 | -0.03(-0.45%) |
Jul 08, 2010 | 5.832 | 5.874 | 5.819 | 5.874 | 119,774 | +0.04(+0.73%) |
Jul 07, 2010 | 5.832 | 5.837 | 5.799 | 5.832 | 99,179 | -0.01(-0.09%) |
Jul 06, 2010 | 5.858 | 5.858 | 5.816 | 5.837 | 101,241 | -0.02(-0.36%) |
Jul 02, 2010 | 5.858 | 5.858 | 5.810 | 5.858 | 56,254 | +0.02(+0.37%) |
Jul 01, 2010 | 5.821 | 5.837 | 5.810 | 5.837 | 60,462 | +0.02(+0.28%) |
Jun 30, 2010 | 5.794 | 5.823 | 5.789 | 5.821 | 104,706 | +0.05(+0.83%) |
Jun 29, 2010 | 5.826 | 5.837 | 5.773 | 5.773 | 72,903 | -0.05(-0.83%) |
Jun 25, 2010 | 5.821 | 5.874 | 5.821 | 5.821 | 117,239 | +0.00(+0.00%) |
Jun 24, 2010 | 5.853 | 5.853 | 5.805 | 5.821 | 81,588 | +0.01(+0.18%) |
Jun 23, 2010 | 5.789 | 5.832 | 5.778 | 5.810 | 161,299 | -0.02(-0.28%) |
Jun 22, 2010 | 5.725 | 5.826 | 5.721 | 5.826 | 142,669 | +0.09(+1.58%) |
Jun 21, 2010 | 5.746 | 5.762 | 5.714 | 5.735 | 98,134 | +0.00(+0.02%) |
Jun 18, 2010 | 5.734 | 5.767 | 5.725 | 5.734 | 61,216 | -0.01(-0.12%) |
Jun 17, 2010 | 5.719 | 5.757 | 5.693 | 5.741 | 76,007 | +0.04(+0.66%) |
Jun 16, 2010 | 5.741 | 5.741 | 5.677 | 5.703 | 79,126 | -0.03(-0.47%) |
Jun 15, 2010 | 5.751 | 5.751 | 5.725 | 5.730 | 95,513 | -0.02(-0.28%) |
Jun 14, 2010 | 5.719 | 5.746 | 5.703 | 5.746 | 76,776 | +0.04(+0.75%) |
Jun 11, 2010 | 5.666 | 5.714 | 5.666 | 5.703 | 73,491 | +0.01(+0.25%) |
Jun 10, 2010 | 5.699 | 5.710 | 5.684 | 5.689 | 52,670 | -0.01(-0.25%) |
Jun 09, 2010 | 5.662 | 5.710 | 5.662 | 5.703 | 67,901 | +0.05(+0.82%) |
Jun 08, 2010 | 5.641 | 5.662 | 5.614 | 5.657 | 107,411 | -0.01(-0.19%) |
Jun 07, 2010 | 5.636 | 5.673 | 5.630 | 5.668 | 64,862 | +0.04(+0.66%) |
Jun 04, 2010 | 5.630 | 5.668 | 5.588 | 5.630 | 133,724 | -0.01(-0.19%) |
Jun 03, 2010 | 5.668 | 5.678 | 5.641 | 5.641 | 83,326 | -0.03(-0.47%) |
Jun 02, 2010 | 5.646 | 5.684 | 5.636 | 5.668 | 74,796 | -0.01(-0.09%) |
Jun 01, 2010 | 5.636 | 5.678 | 5.614 | 5.673 | 61,578 | +0.03(+0.47%) |
May 28, 2010 | 5.646 | 5.657 | 5.625 | 5.646 | 82,301 | -0.01(-0.09%) |
May 27, 2010 | 5.657 | 5.668 | 5.625 | 5.652 | 90,808 | +0.03(+0.57%) |
May 26, 2010 | 5.620 | 5.673 | 5.620 | 5.620 | 64,516 | +0.05(+0.86%) |
May 25, 2010 | 5.561 | 5.582 | 5.531 | 5.572 | 60,037 | -0.02(-0.29%) |
May 24, 2010 | 5.545 | 5.604 | 5.545 | 5.588 | 110,219 | +0.02(+0.29%) |
May 21, 2010 | 5.551 | 5.649 | 5.497 | 5.572 | 119,473 | +0.01(+0.10%) |
May 20, 2010 | 5.572 | 5.577 | 5.524 | 5.567 | 209,644 | -0.08(-1.41%) |
May 19, 2010 | 5.668 | 5.689 | 5.609 | 5.646 | 100,301 | -0.02(-0.28%) |
May 18, 2010 | 5.620 | 5.668 | 5.620 | 5.662 | 100,343 | +0.06(+1.04%) |
May 17, 2010 | 5.646 | 5.678 | 5.577 | 5.604 | 166,217 | -0.06(-1.13%) |
May 14, 2010 | 5.668 | 5.715 | 5.652 | 5.668 | 98,949 | -0.03(-0.56%) |
May 13, 2010 | 5.710 | 5.848 | 5.689 | 5.699 | 217,476 | +0.01(+0.19%) |
May 12, 2010 | 5.673 | 5.699 | 5.668 | 5.689 | 82,822 | +0.04(+0.72%) |
May 11, 2010 | 5.658 | 5.664 | 5.648 | 5.648 | 97,447 | -0.01(-0.09%) |
May 10, 2010 | 5.664 | 5.664 | 5.637 | 5.653 | 94,164 | +0.00(+0.00%) |
May 07, 2010 | 5.706 | 5.706 | 5.611 | 5.653 | 109,568 | -0.01(-0.09%) |
May 06, 2010 | 5.695 | 5.706 | 5.558 | 5.658 | 134,304 | -0.03(-0.47%) |
May 05, 2010 | 5.738 | 5.748 | 5.685 | 5.685 | 152,544 | -0.05(-0.83%) |
May 04, 2010 | 5.738 | 5.754 | 5.717 | 5.732 | 83,599 | -0.01(-0.09%) |
May 03, 2010 | 5.754 | 5.759 | 5.706 | 5.738 | 123,603 | +0.02(+0.37%) |
Apr 30, 2010 | 5.711 | 5.796 | 5.643 | 5.717 | 171,564 | +0.02(+0.37%) |
Apr 29, 2010 | 5.722 | 5.727 | 5.695 | 5.695 | 85,695 | -0.01(-0.19%) |
Apr 28, 2010 | 5.685 | 5.717 | 5.674 | 5.706 | 113,813 | +0.03(+0.47%) |
Apr 27, 2010 | 5.717 | 5.727 | 5.680 | 5.680 | 138,712 | -0.02(-0.37%) |
Apr 26, 2010 | 5.685 | 5.706 | 5.674 | 5.701 | 73,971 | +0.03(+0.56%) |
Apr 23, 2010 | 5.685 | 5.685 | 5.653 | 5.669 | 88,658 | +0.01(+0.19%) |
Apr 22, 2010 | 5.627 | 5.658 | 5.627 | 5.658 | 42,656 | +0.03(+0.56%) |
Apr 21, 2010 | 5.584 | 5.627 | 5.579 | 5.627 | 90,021 | +0.03(+0.47%) |
Apr 20, 2010 | 5.600 | 5.606 | 5.574 | 5.600 | 71,707 | +0.00(+0.00%) |
Apr 19, 2010 | 5.579 | 5.606 | 5.574 | 5.600 | 67,522 | +0.02(+0.38%) |
Apr 16, 2010 | 5.595 | 5.611 | 5.564 | 5.579 | 61,337 | -0.02(-0.28%) |
Apr 15, 2010 | 5.595 | 5.621 | 5.590 | 5.595 | 142,163 | -0.03(-0.56%) |
Apr 14, 2010 | 5.595 | 5.627 | 5.595 | 5.627 | 118,832 | +0.03(+0.57%) |
Apr 13, 2010 | 5.563 | 5.611 | 5.563 | 5.595 | 70,875 | +0.02(+0.35%) |
Apr 12, 2010 | 5.591 | 5.602 | 5.565 | 5.575 | 113,662 | -0.02(-0.28%) |
Apr 09, 2010 | 5.544 | 5.596 | 5.544 | 5.591 | 76,730 | +0.03(+0.57%) |
Apr 08, 2010 | 5.533 | 5.560 | 5.512 | 5.560 | 94,078 | +0.03(+0.48%) |
Apr 07, 2010 | 5.539 | 5.570 | 5.533 | 5.533 | 77,910 | -0.01(-0.19%) |
Apr 06, 2010 | 5.512 | 5.544 | 5.512 | 5.544 | 136,671 | +0.01(+0.09%) |
Apr 05, 2010 | 5.533 | 5.549 | 5.518 | 5.539 | 117,497 | +0.01(+0.10%) |
Apr 01, 2010 | 5.570 | 5.533 | 5.533 | 5.533 | 153,426 | -0.03(-0.47%) |
Mar 31, 2010 | 5.533 | 5.560 | 5.512 | 5.560 | 90,342 | +0.04(+0.77%) |
Mar 30, 2010 | 5.518 | 5.533 | 5.502 | 5.517 | 86,551 | -0.01(-0.10%) |
Mar 29, 2010 | 5.523 | 5.533 | 5.512 | 5.523 | 91,242 | +0.02(+0.29%) |
Mar 26, 2010 | 5.523 | 5.533 | 5.507 | 5.507 | 92,130 | +0.01(+0.10%) |
Mar 25, 2010 | 5.549 | 5.560 | 5.491 | 5.502 | 89,918 | -0.05(-0.85%) |
Mar 24, 2010 | 5.539 | 5.549 | 5.512 | 5.549 | 166,554 | +0.01(+0.19%) |
Mar 23, 2010 | 5.518 | 5.549 | 5.502 | 5.539 | 125,610 | +0.05(+0.85%) |
Mar 22, 2010 | 5.523 | 5.533 | 5.485 | 5.492 | 93,145 | -0.03(-0.56%) |
Mar 19, 2010 | 5.518 | 5.523 | 5.497 | 5.523 | 84,511 | +0.01(+0.19%) |
Mar 18, 2010 | 5.470 | 5.518 | 5.465 | 5.512 | 110,328 | +0.03(+0.48%) |
Mar 17, 2010 | 5.428 | 5.491 | 5.418 | 5.486 | 140,713 | +0.08(+1.46%) |
Mar 16, 2010 | 5.428 | 5.428 | 5.402 | 5.407 | 70,281 | +0.00(+0.02%) |
Mar 15, 2010 | 5.433 | 5.433 | 5.397 | 5.406 | 160,934 | -0.05(-0.98%) |
Mar 12, 2010 | 5.518 | 5.518 | 5.454 | 5.460 | 162,398 | -0.06(-1.05%) |
Mar 11, 2010 | 5.523 | 5.533 | 5.481 | 5.518 | 184,876 | +0.02(+0.35%) |
Mar 10, 2010 | 5.430 | 5.498 | 5.425 | 5.498 | 237,253 | +0.06(+1.06%) |
Mar 09, 2010 | 5.467 | 5.482 | 5.435 | 5.441 | 187,401 | -0.03(-0.57%) |
Mar 08, 2010 | 5.472 | 5.493 | 5.467 | 5.472 | 173,707 | -0.01(-0.19%) |
Mar 05, 2010 | 5.467 | 5.503 | 5.467 | 5.482 | 187,405 | +0.00(+0.00%) |
Mar 04, 2010 | 5.524 | 5.530 | 5.467 | 5.482 | 191,221 | -0.06(-1.13%) |
Mar 03, 2010 | 5.530 | 5.556 | 5.524 | 5.545 | 65,566 | +0.00(+0.00%) |
Mar 02, 2010 | 5.540 | 5.556 | 5.531 | 5.545 | 99,324 | +0.01(+0.19%) |
Mar 01, 2010 | 5.519 | 5.577 | 5.519 | 5.535 | 93,349 | +0.04(+0.68%) |
Feb 26, 2010 | 5.467 | 5.498 | 5.467 | 5.497 | 65,794 | +0.03(+0.56%) |
Feb 25, 2010 | 5.498 | 5.498 | 5.446 | 5.467 | 117,767 | -0.02(-0.38%) |
Feb 24, 2010 | 5.477 | 5.524 | 5.467 | 5.488 | 126,572 | +0.03(+0.58%) |
Feb 23, 2010 | 5.477 | 5.482 | 5.451 | 5.456 | 71,201 | +0.01(+0.19%) |
Feb 22, 2010 | 5.519 | 5.571 | 5.425 | 5.446 | 99,097 | -0.08(-1.44%) |
Feb 19, 2010 | 5.514 | 5.582 | 5.514 | 5.525 | 131,108 | -0.02(-0.36%) |
Feb 18, 2010 | 5.571 | 5.571 | 5.503 | 5.545 | 173,845 | +0.00(+0.00%) |
Feb 17, 2010 | 5.503 | 5.561 | 5.503 | 5.545 | 123,047 | +0.04(+0.76%) |
Feb 16, 2010 | 5.482 | 5.540 | 5.467 | 5.503 | 137,361 | +0.06(+1.06%) |
Feb 12, 2010 | 5.482 | 5.446 | 5.446 | 5.446 | 98,445 | -0.03(-0.48%) |
Feb 11, 2010 | 5.462 | 5.493 | 5.456 | 5.472 | 127,841 | -0.02(-0.38%) |
Feb 10, 2010 | 5.477 | 5.493 | 5.446 | 5.493 | 74,602 | +0.06(+1.01%) |
Feb 09, 2010 | 5.432 | 5.459 | 5.432 | 5.438 | 55,777 | -0.02(-0.38%) |
Feb 08, 2010 | 5.427 | 5.459 | 5.427 | 5.459 | 86,421 | +0.03(+0.58%) |
Feb 05, 2010 | 5.412 | 5.443 | 5.386 | 5.427 | 91,545 | -0.01(-0.10%) |
Feb 04, 2010 | 5.422 | 5.453 | 5.398 | 5.432 | 120,560 | +0.01(+0.19%) |
Feb 03, 2010 | 5.427 | 5.443 | 5.417 | 5.422 | 77,307 | +0.01(+0.19%) |
Feb 02, 2010 | 5.386 | 5.422 | 5.386 | 5.412 | 99,993 | +0.02(+0.29%) |
Feb 01, 2010 | 5.412 | 5.423 | 5.380 | 5.396 | 67,840 | -0.01(-0.10%) |
Jan 29, 2010 | 5.406 | 5.438 | 5.391 | 5.401 | 137,852 | +0.02(+0.29%) |
Jan 28, 2010 | 5.412 | 5.427 | 5.386 | 5.386 | 79,649 | -0.05(-0.86%) |
Jan 27, 2010 | 5.380 | 5.432 | 5.370 | 5.432 | 102,745 | +0.05(+0.87%) |
Jan 26, 2010 | 5.386 | 5.417 | 5.380 | 5.386 | 81,454 | -0.02(-0.29%) |
Jan 25, 2010 | 5.375 | 5.427 | 5.370 | 5.401 | 74,837 | +0.01(+0.19%) |
Jan 22, 2010 | 5.365 | 5.422 | 5.349 | 5.391 | 113,042 | +0.01(+0.10%) |
Jan 21, 2010 | 5.401 | 5.438 | 5.339 | 5.386 | 196,433 | -0.04(-0.67%) |
Jan 20, 2010 | 5.427 | 5.432 | 5.406 | 5.422 | 118,296 | -0.01(-0.19%) |
Jan 19, 2010 | 5.386 | 5.432 | 5.386 | 5.432 | 46,420 | +0.04(+0.67%) |
Jan 15, 2010 | 5.344 | 5.396 | 5.396 | 5.396 | 73,988 | +0.04(+0.78%) |
Jan 14, 2010 | 5.386 | 5.412 | 5.354 | 5.354 | 126,606 | -0.02(-0.39%) |
Jan 13, 2010 | 5.406 | 5.406 | 5.349 | 5.375 | 74,887 | -0.01(-0.14%) |
Jan 12, 2010 | 5.404 | 5.409 | 5.362 | 5.383 | 130,971 | -0.03(-0.48%) |
Jan 11, 2010 | 5.409 | 5.414 | 5.393 | 5.409 | 44,820 | +0.02(+0.38%) |
Jan 08, 2010 | 5.409 | 5.414 | 5.388 | 5.388 | 71,185 | +0.01(+0.10%) |
Jan 07, 2010 | 5.404 | 5.419 | 5.383 | 5.383 | 92,258 | +0.01(+0.10%) |
Jan 06, 2010 | 5.388 | 5.424 | 5.378 | 5.378 | 102,210 | -0.03(-0.48%) |
Jan 05, 2010 | 5.378 | 5.419 | 5.378 | 5.404 | 94,428 | +0.00(+0.00%) |
Jan 04, 2010 | 5.378 | 5.424 | 5.341 | 5.404 | 137,635 | +0.03(+0.58%) |
Dec 31, 2009 | 5.331 | 5.372 | 5.372 | 5.372 | 18,547 | +0.02(+0.29%) |
Dec 30, 2009 | 5.362 | 5.362 | 5.284 | 5.357 | 129,870 | +0.02(+0.29%) |
Dec 29, 2009 | 5.367 | 5.414 | 5.321 | 5.341 | 78,450 | -0.04(-0.76%) |
Dec 28, 2009 | 5.429 | 5.429 | 5.362 | 5.383 | 103,582 | -0.03(-0.58%) |
Dec 24, 2009 | 5.336 | 5.414 | 5.336 | 5.414 | 24,952 | +0.04(+0.84%) |
Dec 23, 2009 | 5.383 | 5.398 | 5.274 | 5.369 | 173,340 | +0.01(+0.22%) |
Dec 22, 2009 | 5.362 | 5.388 | 5.331 | 5.357 | 117,910 | -0.01(-0.19%) |
Dec 21, 2009 | 5.404 | 5.424 | 5.341 | 5.367 | 104,759 | -0.01(-0.19%) |
Dec 18, 2009 | 5.388 | 5.398 | 5.341 | 5.378 | 55,456 | +0.01(+0.10%) |
Dec 17, 2009 | 5.331 | 5.383 | 5.284 | 5.372 | 97,110 | +0.07(+1.37%) |
Dec 16, 2009 | 5.383 | 5.404 | 5.300 | 5.300 | 169,862 | -0.08(-1.56%) |
Dec 15, 2009 | 5.486 | 5.486 | 5.367 | 5.384 | 125,434 | -0.06(-1.03%) |
Dec 14, 2009 | 5.450 | 5.460 | 5.440 | 5.440 | 82,016 | -0.02(-0.38%) |
Dec 11, 2009 | 5.460 | 5.507 | 5.445 | 5.460 | 136,733 | -0.03(-0.47%) |
Dec 10, 2009 | 5.414 | 5.497 | 5.372 | 5.486 | 103,393 | +0.10(+1.92%) |
Dec 09, 2009 | 5.295 | 5.404 | 5.290 | 5.383 | 188,617 | +0.09(+1.68%) |
Dec 08, 2009 | 5.305 | 5.331 | 5.284 | 5.294 | 76,299 | -0.01(-0.21%) |
Dec 07, 2009 | 5.295 | 5.310 | 5.280 | 5.305 | 91,383 | +0.05(+0.88%) |
Dec 04, 2009 | 5.300 | 5.300 | 5.248 | 5.259 | 127,982 | -0.02(-0.39%) |
Dec 03, 2009 | 5.243 | 5.284 | 5.243 | 5.279 | 140,247 | +0.01(+0.13%) |
Dec 02, 2009 | 5.181 | 5.272 | 5.176 | 5.272 | 110,428 | +0.07(+1.36%) |
Dec 01, 2009 | 5.150 | 5.207 | 5.150 | 5.202 | 85,347 | +0.06(+1.11%) |
Nov 30, 2009 | 5.088 | 5.150 | 5.083 | 5.145 | 109,185 | +0.08(+1.64%) |
Nov 27, 2009 | 5.036 | 5.072 | 5.000 | 5.062 | 31,007 | +0.01(+0.20%) |
Nov 25, 2009 | 5.021 | 5.062 | 5.021 | 5.052 | 90,971 | +0.03(+0.61%) |
Nov 24, 2009 | 5.021 | 5.052 | 5.010 | 5.021 | 69,657 | -0.01(-0.19%) |
Nov 23, 2009 | 5.072 | 5.093 | 5.021 | 5.031 | 188,035 | -0.04(-0.82%) |
Nov 20, 2009 | 5.057 | 5.098 | 5.052 | 5.072 | 55,151 | +0.00(+0.02%) |
Nov 19, 2009 | 5.067 | 5.077 | 5.057 | 5.071 | 54,990 | +0.00(+0.08%) |
Nov 18, 2009 | 5.062 | 5.083 | 5.021 | 5.067 | 137,349 | +0.03(+0.51%) |
Nov 17, 2009 | 5.072 | 5.072 | 5.021 | 5.041 | 102,939 | -0.01(-0.10%) |
Nov 16, 2009 | 5.031 | 5.062 | 4.989 | 5.046 | 112,448 | +0.01(+0.21%) |
Nov 13, 2009 | 4.979 | 5.036 | 4.979 | 5.036 | 107,270 | +0.06(+1.14%) |
Nov 12, 2009 | 5.062 | 5.063 | 4.979 | 4.979 | 115,696 | -0.06(-1.23%) |
Nov 11, 2009 | 5.057 | 5.099 | 5.041 | 5.041 | 85,324 | -0.04(-0.71%) |
Nov 10, 2009 | 5.150 | 5.150 | 5.077 | 5.077 | 94,291 | -0.09(-1.80%) |
Nov 09, 2009 | 5.150 | 5.176 | 5.134 | 5.171 | 87,177 | -0.01(-0.25%) |
Nov 06, 2009 | 5.150 | 5.191 | 5.150 | 5.184 | 75,470 | +0.02(+0.45%) |
Nov 05, 2009 | 5.140 | 5.176 | 5.140 | 5.160 | 121,844 | -0.02(-0.30%) |
Nov 04, 2009 | 5.176 | 5.186 | 5.134 | 5.176 | 64,653 | +0.02(+0.30%) |
Nov 03, 2009 | 5.124 | 5.176 | 5.114 | 5.160 | 72,024 | +0.05(+0.91%) |