Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 6.003 | 6.040 | 5.989 | 5.989 | 62,204 | +0.00(+0.08%) |
Feb 25, 2011 | 6.017 | 6.017 | 5.956 | 5.984 | 85,387 | +0.00(+0.00%) |
Feb 24, 2011 | 5.998 | 6.022 | 5.970 | 5.984 | 87,917 | -0.03(-0.47%) |
Feb 23, 2011 | 5.956 | 6.043 | 5.956 | 6.012 | 56,762 | +0.04(+0.75%) |
Feb 22, 2011 | 6.017 | 6.031 | 5.951 | 5.968 | 106,109 | -0.07(-1.13%) |
Feb 18, 2011 | 6.055 | 6.078 | 6.036 | 6.036 | 41,110 | -0.02(-0.31%) |
Feb 17, 2011 | 6.055 | 6.106 | 6.045 | 6.055 | 75,203 | +0.03(+0.47%) |
Feb 16, 2011 | 6.036 | 6.074 | 6.026 | 6.026 | 65,260 | -0.03(-0.47%) |
Feb 15, 2011 | 6.092 | 6.108 | 6.040 | 6.055 | 50,573 | -0.05(-0.77%) |
Feb 14, 2011 | 6.139 | 6.144 | 6.102 | 6.102 | 28,687 | -0.05(-0.84%) |
Feb 11, 2011 | 6.092 | 6.172 | 6.092 | 6.153 | 73,493 | +0.04(+0.72%) |
Feb 10, 2011 | 6.114 | 6.137 | 6.100 | 6.109 | 41,220 | -0.00(-0.08%) |
Feb 09, 2011 | 6.109 | 6.137 | 6.095 | 6.114 | 54,442 | -0.02(-0.31%) |
Feb 08, 2011 | 6.081 | 6.133 | 6.058 | 6.133 | 127,178 | +0.01(+0.20%) |
Feb 07, 2011 | 6.104 | 6.124 | 6.090 | 6.120 | 58,207 | +0.03(+0.42%) |
Feb 04, 2011 | 6.128 | 6.137 | 6.075 | 6.095 | 82,037 | -0.04(-0.62%) |
Feb 03, 2011 | 6.123 | 6.200 | 6.123 | 6.133 | 88,544 | +0.00(+0.08%) |
Feb 02, 2011 | 6.104 | 6.151 | 6.104 | 6.128 | 57,546 | +0.04(+0.69%) |
Feb 01, 2011 | 6.100 | 6.123 | 6.053 | 6.086 | 35,350 | +0.01(+0.15%) |
Jan 31, 2011 | 6.095 | 6.119 | 6.039 | 6.076 | 35,241 | +0.02(+0.31%) |
Jan 28, 2011 | 6.034 | 6.093 | 6.034 | 6.058 | 21,407 | -0.01(-0.23%) |
Jan 27, 2011 | 6.147 | 6.147 | 6.044 | 6.072 | 41,306 | -0.02(-0.33%) |
Jan 26, 2011 | 6.086 | 6.118 | 6.076 | 6.092 | 26,279 | +0.01(+0.18%) |
Jan 25, 2011 | 6.095 | 6.151 | 6.048 | 6.081 | 121,224 | -0.01(-0.23%) |
Jan 24, 2011 | 5.936 | 6.095 | 5.936 | 6.095 | 124,835 | +0.14(+2.36%) |
Jan 21, 2011 | 5.833 | 5.955 | 5.833 | 5.955 | 153,321 | +0.10(+1.76%) |
Jan 20, 2011 | 5.782 | 5.861 | 5.726 | 5.852 | 125,481 | +0.13(+2.29%) |
Jan 19, 2011 | 5.777 | 5.800 | 5.706 | 5.721 | 194,430 | -0.05(-0.81%) |
Jan 18, 2011 | 5.754 | 5.800 | 5.679 | 5.768 | 151,773 | +0.05(+0.90%) |
Jan 14, 2011 | 5.824 | 5.828 | 5.637 | 5.716 | 257,227 | -0.10(-1.77%) |
Jan 13, 2011 | 5.871 | 5.871 | 5.786 | 5.819 | 264,881 | -0.07(-1.11%) |
Jan 12, 2011 | 5.964 | 5.992 | 5.875 | 5.885 | 174,827 | -0.10(-1.69%) |
Jan 11, 2011 | 6.041 | 6.069 | 5.967 | 5.986 | 78,734 | -0.04(-0.69%) |
Jan 10, 2011 | 6.102 | 6.102 | 6.023 | 6.027 | 113,032 | -0.06(-0.99%) |
Jan 07, 2011 | 6.041 | 6.111 | 6.041 | 6.088 | 85,693 | +0.02(+0.38%) |
Jan 06, 2011 | 6.079 | 6.102 | 6.065 | 6.065 | 18,570 | -0.06(-0.91%) |
Jan 05, 2011 | 6.116 | 6.144 | 6.093 | 6.120 | 53,362 | -0.03(-0.45%) |
Jan 04, 2011 | 6.125 | 6.167 | 6.116 | 6.148 | 86,668 | +0.02(+0.38%) |
Jan 03, 2011 | 6.134 | 6.134 | 6.069 | 6.125 | 54,014 | +0.02(+0.30%) |
Dec 31, 2010 | 6.023 | 6.144 | 6.023 | 6.106 | 87,034 | +0.11(+1.86%) |
Dec 30, 2010 | 5.958 | 5.995 | 5.921 | 5.995 | 127,318 | +0.01(+0.22%) |
Dec 29, 2010 | 6.041 | 6.041 | 5.958 | 5.982 | 81,955 | -0.04(-0.69%) |
Dec 28, 2010 | 6.079 | 6.084 | 6.023 | 6.023 | 85,052 | -0.06(-0.99%) |
Dec 27, 2010 | 6.046 | 6.120 | 6.046 | 6.083 | 90,227 | +0.01(+0.23%) |
Dec 23, 2010 | 6.014 | 6.088 | 6.004 | 6.069 | 65,998 | +0.06(+0.93%) |
Dec 22, 2010 | 6.014 | 6.014 | 5.944 | 6.014 | 153,959 | +0.05(+0.86%) |
Dec 21, 2010 | 5.953 | 6.032 | 5.897 | 5.962 | 396,062 | -0.06(-1.00%) |
Dec 20, 2010 | 6.227 | 6.227 | 5.962 | 6.023 | 228,300 | -0.17(-2.78%) |
Dec 17, 2010 | 6.120 | 6.251 | 6.116 | 6.195 | 184,874 | +0.09(+1.45%) |
Dec 16, 2010 | 5.972 | 6.106 | 5.972 | 6.106 | 167,146 | +0.12(+2.02%) |
Dec 15, 2010 | 5.883 | 5.986 | 5.856 | 5.986 | 270,527 | +0.02(+0.39%) |
Dec 14, 2010 | 6.004 | 6.046 | 5.800 | 5.962 | 275,012 | -0.01(-0.16%) |
Dec 13, 2010 | 6.041 | 6.041 | 5.879 | 5.972 | 290,660 | -0.03(-0.57%) |
Dec 10, 2010 | 6.020 | 6.034 | 5.978 | 6.006 | 65,730 | -0.01(-0.23%) |
Dec 09, 2010 | 6.024 | 6.038 | 5.964 | 6.020 | 166,793 | -0.04(-0.61%) |
Dec 08, 2010 | 6.061 | 6.094 | 5.974 | 6.057 | 221,271 | -0.03(-0.53%) |
Dec 07, 2010 | 6.163 | 6.200 | 6.075 | 6.089 | 144,620 | -0.07(-1.12%) |
Dec 06, 2010 | 6.237 | 6.251 | 6.117 | 6.158 | 133,958 | -0.07(-1.19%) |
Dec 03, 2010 | 6.237 | 6.334 | 6.232 | 6.232 | 75,948 | +0.01(+0.22%) |
Dec 02, 2010 | 6.301 | 6.366 | 6.191 | 6.218 | 165,613 | -0.06(-1.03%) |
Dec 01, 2010 | 6.431 | 6.431 | 6.237 | 6.283 | 115,022 | -0.12(-1.95%) |
Nov 30, 2010 | 6.412 | 6.412 | 6.311 | 6.408 | 91,116 | -0.03(-0.50%) |
Nov 29, 2010 | 6.361 | 6.440 | 6.329 | 6.440 | 64,352 | +0.08(+1.23%) |
Nov 26, 2010 | 6.320 | 6.361 | 6.315 | 6.361 | 12,358 | +0.06(+0.95%) |
Nov 24, 2010 | 6.288 | 6.301 | 6.301 | 6.301 | 65,914 | -0.01(-0.15%) |
Nov 23, 2010 | 6.352 | 6.435 | 6.274 | 6.311 | 121,076 | -0.04(-0.65%) |
Nov 22, 2010 | 6.191 | 6.389 | 6.191 | 6.352 | 197,694 | +0.12(+1.93%) |
Nov 19, 2010 | 6.043 | 6.251 | 6.043 | 6.232 | 216,381 | +0.18(+2.90%) |
Nov 18, 2010 | 6.126 | 6.131 | 5.955 | 6.057 | 251,759 | -0.06(-0.98%) |
Nov 17, 2010 | 6.103 | 6.163 | 6.011 | 6.117 | 254,578 | +0.06(+0.92%) |
Nov 16, 2010 | 5.886 | 6.163 | 5.798 | 6.061 | 510,150 | +0.11(+1.78%) |
Nov 15, 2010 | 6.371 | 6.371 | 5.886 | 5.955 | 818,434 | -0.46(-7.19%) |
Nov 12, 2010 | 6.463 | 6.638 | 6.417 | 6.417 | 124,815 | -0.06(-0.86%) |
Nov 11, 2010 | 6.606 | 6.606 | 6.306 | 6.472 | 196,886 | -0.14(-2.16%) |
Nov 10, 2010 | 6.805 | 6.828 | 6.569 | 6.615 | 131,350 | -0.17(-2.56%) |
Nov 09, 2010 | 6.844 | 6.858 | 6.789 | 6.789 | 73,221 | -0.06(-0.94%) |
Nov 08, 2010 | 6.876 | 6.876 | 6.844 | 6.853 | 15,225 | -0.02(-0.33%) |
Nov 05, 2010 | 6.872 | 6.885 | 6.862 | 6.876 | 42,817 | +0.00(+0.07%) |
Nov 04, 2010 | 6.858 | 6.872 | 6.830 | 6.872 | 52,825 | +0.02(+0.34%) |
Nov 03, 2010 | 6.844 | 6.899 | 6.830 | 6.848 | 57,335 | -0.01(-0.18%) |
Nov 02, 2010 | 6.890 | 6.890 | 6.861 | 6.861 | 43,560 | -0.02(-0.29%) |
Nov 01, 2010 | 6.890 | 6.904 | 6.853 | 6.881 | 63,905 | +0.01(+0.13%) |
Oct 29, 2010 | 6.803 | 6.872 | 6.803 | 6.872 | 38,599 | +0.07(+1.06%) |
Oct 28, 2010 | 6.858 | 6.858 | 6.793 | 6.799 | 36,401 | -0.02(-0.32%) |
Oct 27, 2010 | 6.835 | 6.835 | 6.807 | 6.821 | 35,858 | -0.01(-0.20%) |
Oct 25, 2010 | 6.816 | 6.835 | 6.816 | 6.835 | 5,472 | +0.01(+0.13%) |
Oct 22, 2010 | 6.807 | 6.835 | 6.807 | 6.826 | 13,814 | +0.02(+0.27%) |
Oct 21, 2010 | 6.835 | 6.858 | 6.793 | 6.807 | 27,434 | -0.01(-0.13%) |
Oct 20, 2010 | 6.771 | 6.816 | 6.761 | 6.816 | 17,090 | +0.05(+0.67%) |
Oct 19, 2010 | 6.757 | 6.784 | 6.738 | 6.771 | 26,484 | +0.00(+0.04%) |
Oct 18, 2010 | 6.816 | 6.826 | 6.752 | 6.768 | 67,726 | -0.06(-0.84%) |
Oct 15, 2010 | 6.826 | 6.835 | 6.812 | 6.825 | 42,926 | -0.00(-0.07%) |
Oct 14, 2010 | 6.908 | 6.908 | 6.830 | 6.830 | 70,155 | -0.02(-0.33%) |
Oct 13, 2010 | 6.904 | 6.904 | 6.853 | 6.853 | 33,116 | -0.03(-0.51%) |
Oct 12, 2010 | 6.870 | 6.893 | 6.870 | 6.888 | 13,935 | +0.02(+0.33%) |
Oct 11, 2010 | 6.865 | 6.883 | 6.861 | 6.865 | 5,553 | +0.00(+0.00%) |
Oct 08, 2010 | 6.865 | 6.879 | 6.861 | 6.865 | 14,866 | +0.01(+0.20%) |
Oct 07, 2010 | 6.865 | 6.879 | 6.847 | 6.852 | 48,391 | -0.03(-0.50%) |
Oct 06, 2010 | 6.893 | 6.906 | 6.874 | 6.886 | 57,458 | -0.01(-0.09%) |
Oct 05, 2010 | 6.938 | 6.938 | 6.874 | 6.893 | 51,865 | -0.02(-0.33%) |
Oct 04, 2010 | 6.988 | 6.988 | 6.915 | 6.915 | 43,497 | -0.03(-0.46%) |
Oct 01, 2010 | 6.947 | 6.961 | 6.925 | 6.947 | 58,243 | +0.04(+0.53%) |
Sep 30, 2010 | 6.883 | 6.961 | 6.883 | 6.911 | 38,338 | +0.03(+0.40%) |
Sep 29, 2010 | 6.847 | 6.893 | 6.824 | 6.883 | 54,063 | +0.02(+0.33%) |
Sep 28, 2010 | 6.852 | 6.883 | 6.852 | 6.861 | 43,766 | +0.01(+0.20%) |
Sep 27, 2010 | 6.847 | 6.847 | 6.829 | 6.847 | 25,316 | +0.00(+0.00%) |
Sep 24, 2010 | 6.847 | 6.847 | 6.824 | 6.847 | 47,271 | +0.00(+0.00%) |
Sep 23, 2010 | 6.842 | 6.847 | 6.838 | 6.847 | 23,081 | +0.00(+0.00%) |
Sep 22, 2010 | 6.838 | 6.847 | 6.809 | 6.847 | 24,150 | +0.03(+0.40%) |
Sep 21, 2010 | 6.833 | 6.847 | 6.797 | 6.820 | 62,245 | -0.01(-0.20%) |
Sep 20, 2010 | 6.801 | 6.847 | 6.783 | 6.833 | 68,563 | +0.06(+0.88%) |
Sep 17, 2010 | 6.774 | 6.774 | 6.710 | 6.774 | 67,188 | +0.06(+0.95%) |
Sep 15, 2010 | 6.815 | 6.833 | 6.692 | 6.710 | 97,196 | -0.10(-1.47%) |
Sep 14, 2010 | 6.806 | 6.833 | 6.796 | 6.810 | 43,208 | +0.01(+0.20%) |
Sep 13, 2010 | 6.797 | 6.833 | 6.783 | 6.797 | 63,671 | -0.03(-0.37%) |
Sep 10, 2010 | 6.845 | 6.850 | 6.804 | 6.822 | 74,533 | +0.01(+0.13%) |
Sep 09, 2010 | 6.822 | 6.877 | 6.813 | 6.813 | 35,552 | +0.00(+0.07%) |
Sep 08, 2010 | 6.795 | 6.809 | 6.795 | 6.809 | 42,497 | +0.03(+0.40%) |
Sep 07, 2010 | 6.763 | 6.781 | 6.718 | 6.781 | 61,604 | +0.04(+0.61%) |
Sep 03, 2010 | 6.804 | 6.809 | 6.741 | 6.741 | 60,145 | -0.06(-0.90%) |
Sep 02, 2010 | 6.786 | 6.809 | 6.786 | 6.802 | 27,146 | +0.01(+0.16%) |
Sep 01, 2010 | 6.813 | 6.836 | 6.781 | 6.791 | 86,368 | -0.02(-0.25%) |
Aug 31, 2010 | 6.836 | 6.843 | 6.791 | 6.809 | 32,570 | +0.01(+0.12%) |
Aug 30, 2010 | 6.777 | 6.836 | 6.777 | 6.801 | 112,047 | +0.01(+0.08%) |
Aug 27, 2010 | 6.795 | 6.796 | 6.750 | 6.795 | 27,132 | +0.02(+0.27%) |
Aug 26, 2010 | 6.722 | 6.781 | 6.722 | 6.777 | 38,410 | +0.04(+0.61%) |
Aug 25, 2010 | 6.741 | 6.768 | 6.722 | 6.736 | 40,133 | -0.02(-0.27%) |
Aug 24, 2010 | 6.800 | 6.800 | 6.741 | 6.754 | 62,926 | -0.01(-0.09%) |
Aug 23, 2010 | 6.750 | 6.772 | 6.722 | 6.760 | 21,964 | +0.02(+0.29%) |
Aug 20, 2010 | 6.732 | 6.750 | 6.691 | 6.741 | 43,761 | -0.01(-0.13%) |
Aug 19, 2010 | 6.686 | 6.772 | 6.677 | 6.750 | 70,464 | +0.05(+0.75%) |
Aug 18, 2010 | 6.700 | 6.741 | 6.700 | 6.700 | 54,953 | -0.00(-0.07%) |
Aug 17, 2010 | 6.677 | 6.722 | 6.677 | 6.704 | 39,807 | +0.01(+0.14%) |
Aug 16, 2010 | 6.673 | 6.736 | 6.659 | 6.695 | 61,533 | +0.03(+0.41%) |
Aug 13, 2010 | 6.668 | 6.668 | 6.650 | 6.668 | 24,603 | +0.03(+0.48%) |
Aug 12, 2010 | 6.650 | 6.691 | 6.636 | 6.636 | 42,170 | -0.00(-0.04%) |
Aug 11, 2010 | 6.648 | 6.675 | 6.634 | 6.639 | 37,986 | -0.02(-0.27%) |
Aug 10, 2010 | 6.689 | 6.708 | 6.657 | 6.657 | 52,490 | -0.03(-0.41%) |
Aug 09, 2010 | 6.702 | 6.720 | 6.680 | 6.684 | 56,839 | -0.03(-0.40%) |
Aug 06, 2010 | 6.711 | 6.747 | 6.671 | 6.711 | 84,420 | +0.04(+0.61%) |
Aug 05, 2010 | 6.643 | 6.671 | 6.625 | 6.671 | 35,289 | +0.05(+0.82%) |
Aug 04, 2010 | 6.680 | 6.680 | 6.616 | 6.616 | 61,193 | -0.01(-0.14%) |
Aug 03, 2010 | 6.585 | 6.625 | 6.571 | 6.625 | 47,010 | +0.04(+0.55%) |
Aug 02, 2010 | 6.535 | 6.589 | 6.526 | 6.589 | 89,018 | +0.06(+0.97%) |
Jul 30, 2010 | 6.526 | 6.540 | 6.508 | 6.526 | 44,943 | -0.01(-0.14%) |
Jul 29, 2010 | 6.526 | 6.535 | 6.517 | 6.535 | 16,050 | +0.01(+0.21%) |
Jul 28, 2010 | 6.540 | 6.553 | 6.504 | 6.522 | 91,280 | +0.00(+0.07%) |
Jul 27, 2010 | 6.531 | 6.544 | 6.501 | 6.517 | 24,279 | +0.01(+0.14%) |
Jul 26, 2010 | 6.508 | 6.526 | 6.508 | 6.508 | 22,788 | +0.00(+0.07%) |
Jul 23, 2010 | 6.513 | 6.522 | 6.499 | 6.504 | 28,999 | -0.02(-0.28%) |
Jul 22, 2010 | 6.481 | 6.540 | 6.481 | 6.522 | 59,383 | +0.02(+0.35%) |
Jul 21, 2010 | 6.472 | 6.499 | 6.467 | 6.499 | 20,307 | +0.01(+0.21%) |
Jul 20, 2010 | 6.454 | 6.495 | 6.440 | 6.486 | 44,159 | +0.03(+0.49%) |
Jul 19, 2010 | 6.436 | 6.472 | 6.436 | 6.454 | 39,871 | -0.02(-0.27%) |
Jul 16, 2010 | 6.472 | 6.504 | 6.465 | 6.472 | 36,634 | -0.03(-0.49%) |
Jul 15, 2010 | 6.508 | 6.508 | 6.504 | 6.504 | 8,475 | +0.01(+0.14%) |
Jul 14, 2010 | 6.535 | 6.535 | 6.481 | 6.495 | 62,166 | -0.06(-0.96%) |
Jul 13, 2010 | 6.562 | 6.589 | 6.531 | 6.558 | 26,050 | +0.00(+0.03%) |
Jul 12, 2010 | 6.592 | 6.592 | 6.551 | 6.556 | 35,021 | +0.01(+0.08%) |
Jul 09, 2010 | 6.551 | 6.574 | 6.516 | 6.551 | 38,662 | -0.01(-0.15%) |
Jul 08, 2010 | 6.722 | 6.722 | 6.529 | 6.560 | 41,989 | +0.05(+0.83%) |
Jul 07, 2010 | 6.502 | 6.538 | 6.480 | 6.507 | 84,465 | +0.00(+0.07%) |
Jul 06, 2010 | 6.480 | 6.507 | 6.480 | 6.502 | 36,218 | +0.04(+0.62%) |
Jul 02, 2010 | 6.462 | 6.466 | 6.417 | 6.462 | 32,612 | +0.05(+0.71%) |
Jul 01, 2010 | 6.421 | 6.435 | 6.394 | 6.417 | 31,636 | +0.00(+0.00%) |
Jun 30, 2010 | 6.381 | 6.435 | 6.376 | 6.417 | 75,524 | +0.04(+0.56%) |
Jun 29, 2010 | 6.403 | 6.403 | 6.372 | 6.381 | 81,122 | -0.07(-1.11%) |
Jun 25, 2010 | 6.453 | 6.489 | 6.408 | 6.453 | 88,370 | +0.02(+0.35%) |
Jun 24, 2010 | 6.403 | 6.430 | 6.403 | 6.430 | 40,554 | +0.04(+0.56%) |
Jun 23, 2010 | 6.385 | 6.394 | 6.354 | 6.394 | 41,887 | +0.03(+0.49%) |
Jun 22, 2010 | 6.385 | 6.412 | 6.349 | 6.363 | 86,872 | -0.05(-0.77%) |
Jun 21, 2010 | 6.399 | 6.412 | 6.372 | 6.412 | 86,890 | +0.02(+0.28%) |
Jun 18, 2010 | 6.394 | 6.403 | 6.372 | 6.394 | 30,312 | +0.01(+0.14%) |
Jun 17, 2010 | 6.363 | 6.390 | 6.363 | 6.385 | 30,722 | +0.02(+0.35%) |
Jun 16, 2010 | 6.412 | 6.412 | 6.345 | 6.363 | 43,460 | -0.01(-0.21%) |
Jun 15, 2010 | 6.349 | 6.399 | 6.341 | 6.376 | 57,629 | +0.00(+0.07%) |
Jun 14, 2010 | 6.309 | 6.390 | 6.282 | 6.372 | 112,395 | +0.04(+0.71%) |
Jun 11, 2010 | 6.394 | 6.394 | 6.309 | 6.327 | 58,964 | -0.02(-0.32%) |
Jun 10, 2010 | 6.330 | 6.348 | 6.329 | 6.348 | 26,672 | +0.02(+0.28%) |
Jun 09, 2010 | 6.352 | 6.352 | 6.319 | 6.330 | 61,294 | -0.00(-0.07%) |
Jun 08, 2010 | 6.334 | 6.366 | 6.316 | 6.334 | 27,185 | -0.01(-0.21%) |
Jun 07, 2010 | 6.374 | 6.397 | 6.348 | 6.348 | 41,571 | -0.03(-0.39%) |
Jun 04, 2010 | 6.373 | 6.401 | 6.366 | 6.373 | 26,659 | -0.03(-0.44%) |
Jun 03, 2010 | 6.392 | 6.401 | 6.352 | 6.401 | 86,043 | +0.03(+0.49%) |
Jun 02, 2010 | 6.316 | 6.370 | 6.316 | 6.370 | 49,731 | +0.04(+0.63%) |
Jun 01, 2010 | 6.308 | 6.334 | 6.290 | 6.330 | 29,719 | +0.02(+0.36%) |
May 28, 2010 | 6.308 | 6.352 | 6.285 | 6.308 | 64,710 | +0.00(+0.00%) |
May 27, 2010 | 6.276 | 6.361 | 6.209 | 6.308 | 113,903 | +0.04(+0.71%) |
May 26, 2010 | 6.290 | 6.290 | 6.236 | 6.263 | 37,903 | +0.04(+0.57%) |
May 25, 2010 | 6.196 | 6.290 | 6.156 | 6.227 | 88,134 | -0.01(-0.14%) |
May 24, 2010 | 6.151 | 6.236 | 6.151 | 6.236 | 82,427 | +0.07(+1.16%) |
May 21, 2010 | 6.085 | 6.223 | 6.004 | 6.165 | 132,382 | +0.03(+0.44%) |
May 20, 2010 | 6.183 | 6.194 | 6.053 | 6.138 | 71,456 | -0.11(-1.78%) |
May 19, 2010 | 6.267 | 6.281 | 6.223 | 6.250 | 111,686 | -0.04(-0.57%) |
May 18, 2010 | 6.250 | 6.296 | 6.250 | 6.285 | 51,235 | +0.06(+1.00%) |
May 17, 2010 | 6.267 | 6.276 | 6.214 | 6.223 | 76,448 | -0.07(-1.06%) |
May 14, 2010 | 6.290 | 6.321 | 6.250 | 6.290 | 32,292 | -0.01(-0.14%) |
May 13, 2010 | 6.312 | 6.320 | 6.294 | 6.299 | 17,889 | -0.01(-0.14%) |
May 12, 2010 | 6.334 | 6.334 | 6.285 | 6.308 | 98,251 | -0.00(-0.04%) |
May 11, 2010 | 6.313 | 6.315 | 6.297 | 6.310 | 62,497 | +0.00(+0.07%) |
May 10, 2010 | 6.261 | 6.311 | 6.257 | 6.306 | 90,992 | +0.06(+0.99%) |
May 07, 2010 | 6.337 | 6.337 | 6.151 | 6.244 | 93,603 | +0.02(+0.36%) |
May 06, 2010 | 6.328 | 6.337 | 6.159 | 6.222 | 80,348 | -0.11(-1.75%) |
May 05, 2010 | 6.355 | 6.355 | 6.328 | 6.332 | 39,829 | -0.05(-0.76%) |
May 04, 2010 | 6.377 | 6.430 | 6.337 | 6.381 | 66,278 | +0.03(+0.49%) |
May 03, 2010 | 6.341 | 6.399 | 6.306 | 6.350 | 74,234 | +0.04(+0.64%) |
Apr 30, 2010 | 6.317 | 6.323 | 6.292 | 6.310 | 10,041 | +0.01(+0.13%) |
Apr 29, 2010 | 6.319 | 6.341 | 6.266 | 6.301 | 38,354 | -0.03(-0.42%) |
Apr 28, 2010 | 6.324 | 6.363 | 6.301 | 6.328 | 62,542 | +0.01(+0.14%) |
Apr 27, 2010 | 6.257 | 6.332 | 6.239 | 6.319 | 95,028 | +0.08(+1.35%) |
Apr 26, 2010 | 6.195 | 6.257 | 6.195 | 6.235 | 25,610 | +0.03(+0.43%) |
Apr 23, 2010 | 6.155 | 6.213 | 6.155 | 6.208 | 23,851 | +0.04(+0.72%) |
Apr 22, 2010 | 6.164 | 6.164 | 6.128 | 6.164 | 45,980 | +0.00(+0.07%) |
Apr 21, 2010 | 6.133 | 6.186 | 6.102 | 6.159 | 103,072 | +0.03(+0.51%) |
Apr 20, 2010 | 6.115 | 6.155 | 6.102 | 6.128 | 66,567 | +0.03(+0.44%) |
Apr 19, 2010 | 6.182 | 6.226 | 6.057 | 6.102 | 286,608 | -0.06(-1.01%) |
Apr 16, 2010 | 6.239 | 6.253 | 6.164 | 6.164 | 93,910 | -0.08(-1.28%) |
Apr 15, 2010 | 6.275 | 6.288 | 6.239 | 6.244 | 51,749 | -0.05(-0.78%) |
Apr 14, 2010 | 6.266 | 6.306 | 6.261 | 6.292 | 26,091 | +0.00(+0.07%) |
Apr 13, 2010 | 6.275 | 6.288 | 6.253 | 6.288 | 52,416 | +0.03(+0.45%) |
Apr 12, 2010 | 6.268 | 6.268 | 6.242 | 6.260 | 58,037 | +0.02(+0.28%) |
Apr 09, 2010 | 6.251 | 6.273 | 6.233 | 6.242 | 11,439 | -0.02(-0.35%) |
Apr 08, 2010 | 6.246 | 6.268 | 6.242 | 6.264 | 40,853 | -0.00(-0.06%) |
Apr 07, 2010 | 6.291 | 6.291 | 6.251 | 6.268 | 37,686 | +0.03(+0.42%) |
Apr 06, 2010 | 6.224 | 6.268 | 6.220 | 6.242 | 53,985 | -0.00(-0.07%) |
Apr 05, 2010 | 6.264 | 6.288 | 6.222 | 6.246 | 78,147 | +0.04(+0.57%) |
Apr 01, 2010 | 6.185 | 6.211 | 6.211 | 6.211 | 33,119 | +0.04(+0.64%) |
Mar 31, 2010 | 6.154 | 6.180 | 6.127 | 6.171 | 59,173 | +0.04(+0.72%) |
Mar 30, 2010 | 6.127 | 6.145 | 6.101 | 6.127 | 22,970 | +0.00(+0.00%) |
Mar 29, 2010 | 6.127 | 6.145 | 6.097 | 6.127 | 30,790 | +0.02(+0.29%) |
Mar 26, 2010 | 6.092 | 6.132 | 6.088 | 6.110 | 41,649 | -0.00(-0.07%) |
Mar 25, 2010 | 6.092 | 6.125 | 6.079 | 6.114 | 44,689 | +0.00(+0.07%) |
Mar 24, 2010 | 6.101 | 6.132 | 6.066 | 6.110 | 68,984 | +0.01(+0.14%) |
Mar 23, 2010 | 6.123 | 6.158 | 6.088 | 6.101 | 68,862 | -0.04(-0.72%) |
Mar 22, 2010 | 6.101 | 6.171 | 6.101 | 6.145 | 98,078 | +0.00(+0.00%) |
Mar 19, 2010 | 6.092 | 6.145 | 6.092 | 6.145 | 34,496 | +0.04(+0.58%) |
Mar 18, 2010 | 6.083 | 6.136 | 6.075 | 6.110 | 52,733 | +0.04(+0.65%) |
Mar 17, 2010 | 6.044 | 6.092 | 6.044 | 6.070 | 75,819 | -0.00(-0.01%) |
Mar 16, 2010 | 6.048 | 6.088 | 6.035 | 6.071 | 84,344 | +0.01(+0.16%) |
Mar 15, 2010 | 6.066 | 6.070 | 6.048 | 6.061 | 72,571 | +0.01(+0.22%) |
Mar 12, 2010 | 6.083 | 6.083 | 6.043 | 6.048 | 34,635 | -0.02(-0.29%) |
Mar 11, 2010 | 6.052 | 6.083 | 6.030 | 6.066 | 49,135 | +0.00(+0.03%) |
Mar 10, 2010 | 6.029 | 6.064 | 6.029 | 6.064 | 38,172 | +0.01(+0.22%) |
Mar 09, 2010 | 6.073 | 6.073 | 5.994 | 6.051 | 54,910 | -0.03(-0.50%) |
Mar 08, 2010 | 6.090 | 6.112 | 6.068 | 6.081 | 59,950 | -0.04(-0.71%) |
Mar 05, 2010 | 6.090 | 6.134 | 6.073 | 6.125 | 41,449 | +0.04(+0.57%) |
Mar 04, 2010 | 6.046 | 6.134 | 6.046 | 6.090 | 52,361 | +0.01(+0.22%) |
Mar 03, 2010 | 6.025 | 6.077 | 6.025 | 6.077 | 27,082 | +0.04(+0.65%) |
Mar 02, 2010 | 5.981 | 6.046 | 5.981 | 6.038 | 139,332 | +0.07(+1.25%) |