Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 7.454 | 7.486 | 7.454 | 7.486 | 29,898 | +0.01(+0.18%) |
Dec 30, 2010 | 7.429 | 7.476 | 7.402 | 7.473 | 79,248 | +0.05(+0.70%) |
Dec 29, 2010 | 7.361 | 7.432 | 7.336 | 7.421 | 101,347 | +0.10(+1.34%) |
Dec 28, 2010 | 7.347 | 7.366 | 7.295 | 7.323 | 60,476 | +0.01(+0.07%) |
Dec 27, 2010 | 7.421 | 7.432 | 7.309 | 7.317 | 114,003 | -0.05(-0.70%) |
Dec 23, 2010 | 7.377 | 7.396 | 7.309 | 7.369 | 117,553 | -0.07(-0.88%) |
Dec 22, 2010 | 7.445 | 7.544 | 7.377 | 7.435 | 177,979 | -0.01(-0.07%) |
Dec 21, 2010 | 7.238 | 7.484 | 7.213 | 7.440 | 385,530 | +0.21(+2.95%) |
Dec 20, 2010 | 7.243 | 7.249 | 7.096 | 7.227 | 275,322 | -0.01(-0.19%) |
Dec 17, 2010 | 7.235 | 7.254 | 7.211 | 7.241 | 237,947 | +0.02(+0.23%) |
Dec 16, 2010 | 7.137 | 7.241 | 7.107 | 7.224 | 162,889 | +0.08(+1.07%) |
Dec 15, 2010 | 7.211 | 7.236 | 7.129 | 7.148 | 240,530 | -0.05(-0.65%) |
Dec 14, 2010 | 7.249 | 7.249 | 7.175 | 7.194 | 223,676 | -0.03(-0.45%) |
Dec 13, 2010 | 7.232 | 7.243 | 7.142 | 7.227 | 297,600 | +0.05(+0.76%) |
Dec 10, 2010 | 7.235 | 7.251 | 7.153 | 7.172 | 264,507 | -0.02(-0.27%) |
Dec 09, 2010 | 7.216 | 7.251 | 7.139 | 7.191 | 229,287 | -0.03(-0.38%) |
Dec 08, 2010 | 7.246 | 7.249 | 7.178 | 7.219 | 184,336 | +0.01(+0.08%) |
Dec 07, 2010 | 7.186 | 7.260 | 7.109 | 7.213 | 174,337 | +0.07(+0.99%) |
Dec 06, 2010 | 7.170 | 7.170 | 7.101 | 7.142 | 212,821 | +0.01(+0.08%) |
Dec 03, 2010 | 7.134 | 7.186 | 7.068 | 7.137 | 182,963 | +0.03(+0.42%) |
Dec 02, 2010 | 7.069 | 7.134 | 7.069 | 7.107 | 296,608 | +0.03(+0.39%) |
Dec 01, 2010 | 7.104 | 7.104 | 6.986 | 7.079 | 294,595 | +0.02(+0.27%) |
Nov 30, 2010 | 7.066 | 7.104 | 7.000 | 7.060 | 197,804 | -0.01(-0.08%) |
Nov 29, 2010 | 6.995 | 7.071 | 6.991 | 7.066 | 170,208 | +0.04(+0.62%) |
Nov 26, 2010 | 7.052 | 7.052 | 6.997 | 7.022 | 90,147 | -0.04(-0.58%) |
Nov 24, 2010 | 7.156 | 7.063 | 7.063 | 7.063 | 165,568 | -0.04(-0.58%) |
Nov 23, 2010 | 7.027 | 7.148 | 7.027 | 7.104 | 252,480 | -0.04(-0.57%) |
Nov 22, 2010 | 7.159 | 7.159 | 7.090 | 7.145 | 356,016 | +0.00(+0.04%) |
Nov 19, 2010 | 7.008 | 7.161 | 6.974 | 7.142 | 201,713 | +0.10(+1.44%) |
Nov 18, 2010 | 6.885 | 7.074 | 6.885 | 7.041 | 277,338 | +0.14(+2.06%) |
Nov 17, 2010 | 6.926 | 7.006 | 6.883 | 6.899 | 422,287 | -0.03(-0.39%) |
Nov 16, 2010 | 7.022 | 7.049 | 6.904 | 6.926 | 930,275 | -0.14(-1.97%) |
Nov 15, 2010 | 7.008 | 7.088 | 7.008 | 7.066 | 391,646 | +0.05(+0.78%) |
Nov 12, 2010 | 6.989 | 7.049 | 6.986 | 7.011 | 375,941 | +0.02(+0.35%) |
Nov 11, 2010 | 6.954 | 7.003 | 6.940 | 6.986 | 3,579,629 | -0.26(-3.55%) |
Nov 10, 2010 | 7.216 | 7.347 | 7.170 | 7.243 | 168,005 | -0.01(-0.19%) |
Nov 09, 2010 | 7.268 | 7.268 | 7.164 | 7.257 | 118,947 | +0.00(+0.04%) |
Nov 08, 2010 | 7.241 | 7.254 | 7.088 | 7.254 | 200,989 | +0.01(+0.19%) |
Nov 05, 2010 | 7.077 | 7.287 | 7.071 | 7.241 | 234,825 | +0.04(+0.53%) |
Nov 04, 2010 | 7.241 | 7.251 | 7.068 | 7.202 | 163,342 | +0.11(+1.62%) |
Nov 03, 2010 | 7.142 | 7.220 | 7.030 | 7.088 | 222,879 | -0.08(-1.07%) |
Nov 02, 2010 | 7.361 | 7.413 | 7.118 | 7.164 | 255,331 | -0.07(-0.91%) |
Nov 01, 2010 | 7.402 | 7.451 | 7.115 | 7.230 | 437,409 | -0.11(-1.54%) |
Oct 29, 2010 | 7.391 | 7.450 | 7.319 | 7.343 | 355,793 | +0.02(+0.26%) |
Oct 28, 2010 | 7.456 | 7.456 | 7.287 | 7.324 | 183,821 | -0.08(-1.09%) |
Oct 27, 2010 | 7.177 | 7.445 | 7.177 | 7.405 | 147,110 | +0.33(+4.62%) |
Oct 25, 2010 | 7.002 | 7.096 | 6.981 | 7.077 | 367,941 | +0.11(+1.58%) |
Oct 22, 2010 | 6.973 | 6.989 | 6.903 | 6.967 | 154,632 | +0.05(+0.70%) |
Oct 21, 2010 | 6.919 | 6.967 | 6.882 | 6.919 | 217,255 | +0.06(+0.82%) |
Oct 20, 2010 | 6.933 | 6.933 | 6.823 | 6.863 | 134,341 | +0.06(+0.83%) |
Oct 19, 2010 | 6.989 | 6.989 | 6.729 | 6.806 | 160,726 | -0.03(-0.51%) |
Oct 18, 2010 | 6.820 | 6.876 | 6.750 | 6.841 | 110,489 | +0.01(+0.20%) |
Oct 15, 2010 | 6.876 | 6.927 | 6.812 | 6.828 | 70,070 | -0.05(-0.74%) |
Oct 14, 2010 | 6.847 | 6.965 | 6.833 | 6.879 | 112,394 | -0.03(-0.39%) |
Oct 13, 2010 | 6.906 | 6.992 | 6.879 | 6.906 | 146,059 | -0.02(-0.27%) |
Oct 12, 2010 | 6.836 | 6.927 | 6.764 | 6.925 | 142,440 | +0.13(+1.90%) |
Oct 11, 2010 | 6.836 | 6.895 | 6.713 | 6.796 | 159,388 | -0.02(-0.31%) |
Oct 08, 2010 | 6.817 | 6.828 | 6.723 | 6.817 | 192,290 | +0.07(+0.99%) |
Oct 07, 2010 | 6.755 | 6.785 | 6.683 | 6.750 | 134,240 | +0.03(+0.52%) |
Oct 06, 2010 | 6.710 | 6.745 | 6.672 | 6.715 | 114,328 | +0.04(+0.64%) |
Oct 05, 2010 | 6.672 | 6.769 | 6.667 | 6.672 | 162,236 | -0.01(-0.12%) |
Oct 04, 2010 | 6.680 | 6.723 | 6.656 | 6.680 | 63,618 | -0.03(-0.40%) |
Oct 01, 2010 | 6.707 | 6.782 | 6.686 | 6.707 | 90,414 | +0.05(+0.68%) |
Sep 30, 2010 | 6.718 | 6.769 | 6.656 | 6.662 | 88,833 | -0.03(-0.44%) |
Sep 29, 2010 | 6.680 | 6.707 | 6.629 | 6.691 | 57,442 | +0.03(+0.52%) |
Sep 28, 2010 | 6.624 | 6.688 | 6.605 | 6.656 | 70,558 | +0.00(+0.04%) |
Sep 27, 2010 | 6.581 | 6.702 | 6.546 | 6.654 | 121,049 | +0.11(+1.64%) |
Sep 24, 2010 | 6.654 | 6.654 | 6.546 | 6.546 | 76,697 | +0.00(+0.06%) |
Sep 23, 2010 | 6.662 | 6.662 | 6.535 | 6.542 | 66,864 | -0.11(-1.59%) |
Sep 22, 2010 | 6.573 | 6.670 | 6.549 | 6.648 | 65,206 | +0.06(+0.94%) |
Sep 21, 2010 | 6.635 | 6.747 | 6.533 | 6.586 | 123,949 | -0.03(-0.41%) |
Sep 20, 2010 | 6.769 | 6.777 | 6.600 | 6.613 | 211,120 | -0.14(-2.07%) |
Sep 17, 2010 | 6.753 | 6.761 | 6.581 | 6.753 | 245,490 | +0.07(+1.04%) |
Sep 15, 2010 | 6.667 | 6.707 | 6.573 | 6.683 | 105,867 | +0.02(+0.24%) |
Sep 14, 2010 | 6.662 | 6.739 | 6.605 | 6.667 | 67,330 | -0.03(-0.48%) |
Sep 13, 2010 | 6.721 | 6.737 | 6.619 | 6.699 | 158,225 | +0.03(+0.52%) |
Sep 10, 2010 | 6.605 | 6.715 | 6.589 | 6.664 | 110,523 | +0.14(+2.22%) |
Sep 09, 2010 | 6.517 | 6.589 | 6.436 | 6.519 | 68,307 | +0.06(+0.87%) |
Sep 08, 2010 | 6.506 | 6.643 | 6.423 | 6.463 | 364,978 | -0.05(-0.70%) |
Sep 07, 2010 | 6.552 | 6.552 | 6.356 | 6.509 | 198,503 | +0.03(+0.46%) |
Sep 03, 2010 | 6.645 | 6.707 | 6.407 | 6.479 | 235,027 | -0.16(-2.42%) |
Sep 02, 2010 | 6.745 | 6.747 | 6.573 | 6.640 | 111,995 | -0.07(-1.00%) |
Sep 01, 2010 | 6.699 | 6.723 | 6.686 | 6.707 | 286,707 | +0.04(+0.64%) |
Aug 31, 2010 | 6.680 | 6.680 | 6.604 | 6.664 | 177,663 | +0.01(+0.16%) |
Aug 30, 2010 | 6.635 | 6.694 | 6.600 | 6.654 | 303,577 | +0.01(+0.20%) |
Aug 27, 2010 | 6.640 | 6.640 | 6.506 | 6.640 | 111,913 | +0.09(+1.43%) |
Aug 26, 2010 | 6.485 | 6.565 | 6.466 | 6.546 | 139,548 | +0.07(+1.04%) |
Aug 25, 2010 | 6.428 | 6.479 | 6.388 | 6.479 | 230,487 | +0.04(+0.62%) |
Aug 24, 2010 | 6.401 | 6.479 | 6.356 | 6.439 | 272,659 | +0.02(+0.33%) |
Aug 23, 2010 | 6.262 | 6.487 | 6.238 | 6.417 | 231,222 | +0.17(+2.66%) |
Aug 20, 2010 | 6.171 | 6.307 | 6.134 | 6.251 | 120,971 | +0.07(+1.08%) |
Aug 19, 2010 | 6.230 | 6.358 | 6.184 | 6.184 | 216,596 | -0.05(-0.73%) |
Aug 18, 2010 | 6.307 | 6.345 | 6.227 | 6.230 | 152,072 | -0.02(-0.34%) |
Aug 17, 2010 | 6.238 | 6.262 | 6.168 | 6.251 | 121,485 | +0.05(+0.78%) |
Aug 16, 2010 | 6.246 | 6.251 | 6.141 | 6.203 | 123,583 | -0.05(-0.86%) |
Aug 13, 2010 | 6.256 | 6.417 | 6.157 | 6.256 | 161,356 | +0.12(+2.01%) |
Aug 12, 2010 | 6.039 | 6.180 | 6.036 | 6.133 | 185,148 | +0.07(+1.15%) |
Aug 11, 2010 | 6.106 | 6.181 | 6.053 | 6.063 | 230,901 | -0.15(-2.38%) |
Aug 10, 2010 | 6.356 | 6.439 | 6.155 | 6.211 | 231,427 | -0.23(-3.54%) |
Aug 09, 2010 | 6.439 | 6.447 | 6.227 | 6.439 | 375,731 | +0.01(+0.08%) |
Aug 06, 2010 | 6.434 | 6.554 | 6.289 | 6.434 | 271,924 | +0.07(+1.05%) |
Aug 05, 2010 | 6.171 | 6.485 | 6.077 | 6.366 | 609,909 | -0.20(-3.02%) |
Aug 04, 2010 | 6.576 | 6.656 | 6.541 | 6.565 | 133,632 | -0.05(-0.69%) |
Aug 03, 2010 | 6.554 | 6.678 | 6.431 | 6.611 | 316,544 | +0.04(+0.57%) |
Aug 02, 2010 | 6.672 | 6.702 | 6.396 | 6.573 | 313,156 | -0.04(-0.54%) |
Jul 30, 2010 | 6.609 | 6.635 | 6.543 | 6.609 | 248,691 | -0.02(-0.28%) |
Jul 29, 2010 | 6.614 | 6.638 | 6.511 | 6.627 | 355,719 | +0.01(+0.20%) |
Jul 28, 2010 | 6.669 | 6.669 | 6.590 | 6.614 | 163,687 | -0.02(-0.28%) |
Jul 27, 2010 | 6.630 | 6.688 | 6.519 | 6.632 | 325,808 | +0.02(+0.24%) |
Jul 26, 2010 | 6.440 | 6.627 | 6.427 | 6.616 | 456,555 | +0.18(+2.74%) |
Jul 23, 2010 | 6.461 | 6.461 | 6.367 | 6.440 | 278,629 | +0.00(+0.00%) |
Jul 22, 2010 | 6.359 | 6.472 | 6.346 | 6.440 | 520,798 | +0.13(+2.00%) |
Jul 21, 2010 | 6.196 | 6.314 | 6.185 | 6.314 | 456,867 | +0.18(+2.87%) |
Jul 20, 2010 | 6.103 | 6.222 | 6.006 | 6.138 | 519,760 | +0.05(+0.86%) |
Jul 19, 2010 | 6.111 | 6.182 | 6.040 | 6.085 | 296,813 | +0.06(+0.96%) |
Jul 16, 2010 | 6.027 | 6.111 | 6.027 | 6.027 | 329,678 | -0.02(-0.39%) |
Jul 15, 2010 | 6.075 | 6.077 | 6.015 | 6.051 | 280,674 | +0.00(+0.04%) |
Jul 14, 2010 | 5.982 | 6.098 | 5.972 | 6.048 | 223,870 | +0.00(+0.00%) |
Jul 13, 2010 | 6.051 | 6.098 | 6.000 | 6.048 | 309,171 | +0.02(+0.26%) |
Jul 12, 2010 | 5.990 | 6.090 | 5.990 | 6.032 | 154,127 | -0.02(-0.30%) |
Jul 09, 2010 | 6.051 | 6.067 | 5.998 | 6.051 | 205,039 | +0.05(+0.83%) |
Jul 08, 2010 | 5.932 | 6.051 | 5.854 | 6.001 | 210,038 | +0.14(+2.33%) |
Jul 07, 2010 | 5.735 | 5.906 | 5.735 | 5.864 | 137,224 | +0.10(+1.78%) |
Jul 06, 2010 | 5.790 | 5.846 | 5.701 | 5.761 | 148,342 | -0.01(-0.14%) |
Jul 02, 2010 | 5.769 | 5.843 | 5.662 | 5.769 | 157,533 | +0.03(+0.55%) |
Jul 01, 2010 | 5.890 | 5.922 | 5.596 | 5.738 | 196,646 | -0.18(-3.02%) |
Jun 30, 2010 | 5.804 | 5.917 | 5.804 | 5.917 | 65,063 | +0.05(+0.85%) |
Jun 29, 2010 | 5.835 | 5.910 | 5.719 | 5.867 | 166,382 | -0.12(-1.93%) |
Jun 25, 2010 | 5.982 | 5.993 | 5.864 | 5.982 | 129,952 | +0.08(+1.34%) |
Jun 24, 2010 | 5.838 | 5.911 | 5.796 | 5.904 | 147,741 | -0.01(-0.22%) |
Jun 23, 2010 | 5.943 | 5.956 | 5.811 | 5.917 | 189,846 | -0.08(-1.27%) |
Jun 22, 2010 | 5.951 | 5.993 | 5.867 | 5.993 | 393,882 | +0.03(+0.49%) |
Jun 21, 2010 | 6.025 | 6.025 | 5.851 | 5.964 | 244,438 | +0.03(+0.44%) |
Jun 18, 2010 | 5.938 | 5.990 | 5.854 | 5.938 | 287,067 | +0.08(+1.30%) |
Jun 17, 2010 | 5.925 | 5.925 | 5.798 | 5.861 | 130,917 | -0.10(-1.63%) |
Jun 16, 2010 | 5.840 | 6.038 | 5.840 | 5.959 | 196,947 | +0.03(+0.49%) |
Jun 15, 2010 | 5.756 | 5.946 | 5.709 | 5.930 | 269,833 | +0.17(+2.97%) |
Jun 14, 2010 | 5.904 | 5.919 | 5.735 | 5.759 | 183,323 | -0.03(-0.50%) |
Jun 11, 2010 | 5.772 | 5.840 | 5.738 | 5.788 | 222,034 | +0.03(+0.46%) |
Jun 10, 2010 | 5.640 | 5.761 | 5.630 | 5.761 | 89,675 | +0.15(+2.62%) |
Jun 09, 2010 | 5.604 | 5.748 | 5.533 | 5.614 | 106,009 | +0.00(+0.05%) |
Jun 08, 2010 | 5.709 | 5.751 | 5.414 | 5.612 | 113,558 | -0.01(-0.19%) |
Jun 07, 2010 | 5.709 | 5.761 | 5.559 | 5.622 | 121,506 | -0.07(-1.25%) |
Jun 04, 2010 | 5.693 | 5.759 | 5.659 | 5.693 | 166,207 | -0.06(-0.96%) |
Jun 03, 2010 | 5.498 | 5.785 | 5.422 | 5.748 | 265,006 | +0.07(+1.25%) |
Jun 02, 2010 | 5.701 | 5.733 | 5.604 | 5.677 | 168,860 | +0.04(+0.70%) |
Jun 01, 2010 | 5.630 | 5.683 | 5.590 | 5.638 | 159,179 | +0.03(+0.61%) |
May 28, 2010 | 5.604 | 5.664 | 5.604 | 5.604 | 115,914 | +0.00(+0.05%) |
May 27, 2010 | 5.525 | 5.601 | 5.454 | 5.601 | 198,794 | +0.16(+2.95%) |
May 26, 2010 | 5.588 | 5.656 | 5.414 | 5.441 | 355,005 | +0.21(+3.92%) |
May 25, 2010 | 5.246 | 5.272 | 5.138 | 5.235 | 534,079 | -0.08(-1.58%) |
May 24, 2010 | 5.364 | 5.424 | 5.312 | 5.319 | 303,575 | -0.07(-1.37%) |
May 21, 2010 | 5.351 | 5.493 | 5.198 | 5.393 | 359,281 | +0.10(+1.94%) |
May 20, 2010 | 5.156 | 5.357 | 5.156 | 5.291 | 437,413 | -0.02(-0.30%) |
May 19, 2010 | 5.393 | 5.419 | 5.264 | 5.306 | 115,949 | -0.12(-2.23%) |
May 18, 2010 | 5.638 | 5.788 | 5.417 | 5.427 | 123,555 | -0.16(-2.83%) |
May 17, 2010 | 5.785 | 5.917 | 5.562 | 5.585 | 217,514 | -0.11(-1.85%) |
May 14, 2010 | 5.690 | 5.783 | 5.601 | 5.690 | 124,266 | -0.05(-0.92%) |
May 13, 2010 | 5.825 | 5.825 | 5.714 | 5.743 | 204,074 | +0.01(+0.14%) |
May 12, 2010 | 5.580 | 5.819 | 5.554 | 5.735 | 216,370 | +0.17(+2.98%) |
May 11, 2010 | 5.821 | 5.821 | 5.509 | 5.569 | 269,073 | -0.27(-4.64%) |
May 10, 2010 | 5.543 | 5.843 | 5.530 | 5.840 | 420,741 | +0.63(+12.12%) |
May 07, 2010 | 5.130 | 5.367 | 4.999 | 5.209 | 671,158 | +0.06(+1.12%) |
May 06, 2010 | 5.698 | 5.811 | 4.735 | 5.151 | 901,958 | -0.58(-10.10%) |
May 05, 2010 | 5.709 | 5.785 | 5.698 | 5.730 | 438,967 | -0.17(-2.90%) |
May 04, 2010 | 6.017 | 6.017 | 5.814 | 5.901 | 335,520 | -0.09(-1.49%) |
May 03, 2010 | 5.977 | 6.009 | 5.830 | 5.990 | 348,737 | +0.08(+1.41%) |
Apr 30, 2010 | 5.902 | 5.945 | 5.855 | 5.907 | 641,124 | +0.01(+0.09%) |
Apr 29, 2010 | 5.917 | 5.922 | 5.874 | 5.902 | 416,959 | -0.01(-0.09%) |
Apr 28, 2010 | 5.935 | 5.935 | 5.860 | 5.907 | 278,205 | +0.04(+0.66%) |
Apr 27, 2010 | 5.889 | 5.948 | 5.858 | 5.868 | 388 | -0.05(-0.78%) |
Apr 26, 2010 | 5.894 | 5.922 | 5.878 | 5.915 | 762,860 | +0.02(+0.35%) |
Apr 23, 2010 | 5.871 | 5.897 | 5.835 | 5.894 | 654,973 | +0.01(+0.17%) |
Apr 22, 2010 | 5.876 | 5.884 | 5.804 | 5.884 | 242,747 | +0.03(+0.57%) |
Apr 21, 2010 | 5.868 | 5.884 | 5.845 | 5.850 | 489,448 | -0.02(-0.34%) |
Apr 20, 2010 | 5.824 | 5.897 | 5.742 | 5.870 | 405,289 | +0.13(+2.28%) |
Apr 19, 2010 | 5.819 | 5.819 | 5.693 | 5.739 | 204,563 | -0.04(-0.62%) |
Apr 16, 2010 | 5.804 | 5.806 | 5.683 | 5.776 | 372,527 | -0.03(-0.53%) |
Apr 15, 2010 | 5.819 | 5.845 | 5.770 | 5.806 | 240,735 | +0.00(+0.00%) |
Apr 14, 2010 | 5.855 | 5.878 | 5.778 | 5.806 | 331,597 | +0.00(+0.04%) |
Apr 13, 2010 | 5.858 | 5.878 | 5.742 | 5.804 | 363,404 | -0.05(-0.79%) |
Apr 12, 2010 | 5.822 | 5.909 | 5.786 | 5.850 | 395,413 | +0.04(+0.75%) |
Apr 09, 2010 | 5.835 | 5.835 | 5.729 | 5.806 | 211,934 | -0.04(-0.70%) |
Apr 08, 2010 | 5.755 | 5.858 | 5.691 | 5.848 | 216,381 | +0.09(+1.52%) |
Apr 07, 2010 | 5.794 | 5.845 | 5.683 | 5.760 | 385,529 | -0.03(-0.58%) |
Apr 06, 2010 | 5.858 | 5.871 | 5.783 | 5.794 | 280,729 | -0.06(-1.10%) |
Apr 05, 2010 | 5.822 | 5.871 | 5.817 | 5.858 | 302,264 | +0.02(+0.26%) |
Apr 01, 2010 | 5.840 | 5.842 | 5.842 | 5.842 | 582,935 | +0.08(+1.48%) |
Mar 31, 2010 | 5.781 | 5.806 | 5.729 | 5.757 | 287,918 | +0.03(+0.49%) |
Mar 30, 2010 | 5.804 | 5.814 | 5.701 | 5.729 | 276,686 | -0.05(-0.80%) |
Mar 29, 2010 | 5.577 | 5.830 | 5.577 | 5.776 | 632,374 | +0.28(+5.16%) |
Mar 26, 2010 | 5.539 | 5.606 | 5.433 | 5.492 | 264,251 | -0.06(-1.02%) |
Mar 25, 2010 | 5.631 | 5.772 | 5.539 | 5.549 | 491,071 | -0.16(-2.80%) |
Mar 24, 2010 | 5.727 | 5.824 | 5.600 | 5.709 | 772,383 | +0.01(+0.18%) |
Mar 23, 2010 | 5.729 | 5.750 | 5.673 | 5.698 | 295,324 | -0.05(-0.94%) |
Mar 22, 2010 | 5.768 | 5.778 | 5.580 | 5.752 | 644,246 | -0.05(-0.80%) |
Mar 19, 2010 | 5.835 | 5.842 | 5.794 | 5.799 | 697,580 | -0.04(-0.66%) |
Mar 18, 2010 | 5.884 | 5.884 | 5.827 | 5.837 | 618,152 | -0.02(-0.35%) |
Mar 17, 2010 | 5.884 | 5.884 | 5.832 | 5.858 | 1,707,239 | +0.02(+0.31%) |
Mar 16, 2010 | 5.814 | 5.855 | 5.794 | 5.840 | 8,066,726 | -0.34(-5.50%) |
Mar 15, 2010 | 6.185 | 6.216 | 6.180 | 6.180 | 141,232 | -0.21(-3.23%) |
Mar 12, 2010 | 6.437 | 6.463 | 6.350 | 6.386 | 54,145 | -0.03(-0.40%) |
Mar 11, 2010 | 6.363 | 6.450 | 6.265 | 6.412 | 170,884 | +0.22(+3.49%) |
Mar 10, 2010 | 6.224 | 6.414 | 6.146 | 6.195 | 112,047 | +0.02(+0.25%) |
Mar 09, 2010 | 6.180 | 6.231 | 6.131 | 6.180 | 73,362 | -0.05(-0.79%) |
Mar 08, 2010 | 6.180 | 6.249 | 6.169 | 6.229 | 68,091 | +0.04(+0.71%) |
Mar 05, 2010 | 6.270 | 6.311 | 6.162 | 6.185 | 87,618 | -0.06(-0.99%) |
Mar 04, 2010 | 6.157 | 6.270 | 6.157 | 6.247 | 57,295 | +0.00(+0.04%) |
Mar 03, 2010 | 6.151 | 6.272 | 6.149 | 6.244 | 59,788 | +0.11(+1.81%) |
Mar 02, 2010 | 6.206 | 6.271 | 6.133 | 6.133 | 144,242 | -0.06(-0.92%) |
Mar 01, 2010 | 6.185 | 6.275 | 6.128 | 6.190 | 123,329 | -0.16(-2.51%) |
Feb 26, 2010 | 6.393 | 6.437 | 6.320 | 6.350 | 18,882 | -0.09(-1.36%) |
Feb 25, 2010 | 6.409 | 6.437 | 6.409 | 6.437 | 20,730 | -0.00(-0.00%) |
Feb 24, 2010 | 6.468 | 6.468 | 6.383 | 6.437 | 36,529 | -0.03(-0.52%) |
Feb 23, 2010 | 6.563 | 6.625 | 6.285 | 6.471 | 128,366 | +0.24(+3.80%) |
Feb 22, 2010 | 6.365 | 6.386 | 6.128 | 6.234 | 78,507 | -0.18(-2.73%) |
Feb 19, 2010 | 6.384 | 6.460 | 6.360 | 6.409 | 34,397 | +0.08(+1.26%) |
Feb 18, 2010 | 6.337 | 6.406 | 6.275 | 6.329 | 32,280 | -0.03(-0.49%) |
Feb 17, 2010 | 6.460 | 6.561 | 6.360 | 6.360 | 60,977 | -0.09(-1.40%) |
Feb 16, 2010 | 6.412 | 6.489 | 6.309 | 6.450 | 84,745 | +0.19(+2.96%) |
Feb 12, 2010 | 6.064 | 6.264 | 6.264 | 6.264 | 53,982 | +0.26(+4.36%) |
Feb 11, 2010 | 6.113 | 6.113 | 5.858 | 6.003 | 51,066 | +0.10(+1.75%) |
Feb 10, 2010 | 6.110 | 6.110 | 5.871 | 5.899 | 23,398 | -0.14(-2.30%) |
Feb 09, 2010 | 6.182 | 6.233 | 5.981 | 6.038 | 65,905 | -0.08(-1.35%) |
Feb 08, 2010 | 6.059 | 6.177 | 6.010 | 6.121 | 52,537 | +0.10(+1.71%) |
Feb 05, 2010 | 6.123 | 6.213 | 5.796 | 6.018 | 161,225 | -0.20(-3.23%) |
Feb 04, 2010 | 6.412 | 6.412 | 6.054 | 6.218 | 52,603 | -0.15(-2.42%) |
Feb 03, 2010 | 6.478 | 6.478 | 6.069 | 6.373 | 124,521 | -0.14(-2.10%) |
Feb 02, 2010 | 6.507 | 6.558 | 6.442 | 6.509 | 37,275 | -0.07(-1.06%) |
Feb 01, 2010 | 6.566 | 6.602 | 6.527 | 6.579 | 100,081 | +0.09(+1.42%) |
Jan 29, 2010 | 6.340 | 6.573 | 6.338 | 6.487 | 95,498 | +0.17(+2.64%) |
Jan 28, 2010 | 6.525 | 6.525 | 6.315 | 6.320 | 47,058 | -0.13(-1.96%) |
Jan 27, 2010 | 6.532 | 6.679 | 6.348 | 6.446 | 86,285 | -0.26(-3.81%) |
Jan 26, 2010 | 6.570 | 6.719 | 6.542 | 6.702 | 72,584 | +0.13(+2.04%) |
Jan 25, 2010 | 6.573 | 6.643 | 6.568 | 6.568 | 80,181 | -0.04(-0.61%) |
Jan 22, 2010 | 6.580 | 6.608 | 6.517 | 6.608 | 41,381 | +0.07(+1.12%) |
Jan 21, 2010 | 6.623 | 6.653 | 6.517 | 6.535 | 61,472 | -0.01(-0.19%) |
Jan 20, 2010 | 6.459 | 6.568 | 6.441 | 6.547 | 71,618 | +0.07(+1.09%) |
Jan 19, 2010 | 6.457 | 6.555 | 6.441 | 6.477 | 87,426 | +0.02(+0.31%) |
Jan 15, 2010 | 6.467 | 6.457 | 6.457 | 6.457 | 83,530 | -0.06(-0.93%) |
Jan 14, 2010 | 6.517 | 6.557 | 6.441 | 6.517 | 32,165 | +0.05(+0.74%) |
Jan 13, 2010 | 6.383 | 6.492 | 6.383 | 6.469 | 75,708 | +0.08(+1.18%) |
Jan 12, 2010 | 6.431 | 6.550 | 6.386 | 6.393 | 58,966 | -0.03(-0.43%) |
Jan 11, 2010 | 6.234 | 6.545 | 6.234 | 6.421 | 72,651 | +0.14(+2.29%) |
Jan 08, 2010 | 6.214 | 6.315 | 6.183 | 6.277 | 77,370 | +0.10(+1.68%) |
Jan 07, 2010 | 6.136 | 6.184 | 6.113 | 6.174 | 74,560 | +0.12(+2.00%) |
Jan 06, 2010 | 6.062 | 6.121 | 6.045 | 6.052 | 61,108 | +0.02(+0.25%) |
Jan 05, 2010 | 6.009 | 6.057 | 5.997 | 6.037 | 35,835 | +0.09(+1.49%) |