Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 6.480 | 6.500 | 6.360 | 6.500 | 61,209 | +0.03(+0.46%) |
Mar 30, 2011 | 6.470 | 6.490 | 6.110 | 6.470 | 130,181 | +0.09(+1.41%) |
Mar 29, 2011 | 6.180 | 6.390 | 6.150 | 6.380 | 88,984 | +0.24(+3.91%) |
Mar 28, 2011 | 6.250 | 6.300 | 6.140 | 6.140 | 47,074 | -0.09(-1.44%) |
Mar 25, 2011 | 6.290 | 6.510 | 6.200 | 6.230 | 73,294 | -0.04(-0.64%) |
Mar 24, 2011 | 6.340 | 6.400 | 6.240 | 6.270 | 54,587 | -0.05(-0.79%) |
Mar 23, 2011 | 6.260 | 6.350 | 6.181 | 6.320 | 35,017 | +0.03(+0.48%) |
Mar 22, 2011 | 6.230 | 6.310 | 6.040 | 6.290 | 47,992 | +0.04(+0.64%) |
Mar 21, 2011 | 6.360 | 6.380 | 6.140 | 6.250 | 110,950 | +0.08(+1.30%) |
Mar 18, 2011 | 6.000 | 6.220 | 5.930 | 6.170 | 142,453 | +0.22(+3.70%) |
Mar 17, 2011 | 6.040 | 6.040 | 5.910 | 5.950 | 41,672 | +0.03(+0.51%) |
Mar 16, 2011 | 5.950 | 6.090 | 5.820 | 5.920 | 62,494 | -0.02(-0.34%) |
Mar 15, 2011 | 5.820 | 5.990 | 5.780 | 5.940 | 44,428 | -0.08(-1.33%) |
Mar 14, 2011 | 5.840 | 6.050 | 5.840 | 6.020 | 37,893 | +0.10(+1.69%) |
Mar 11, 2011 | 5.900 | 5.970 | 5.900 | 5.920 | 50,863 | +0.02(+0.34%) |
Mar 10, 2011 | 6.060 | 6.060 | 5.900 | 5.900 | 56,164 | -0.24(-3.91%) |
Mar 09, 2011 | 6.100 | 6.150 | 6.060 | 6.140 | 15,634 | +0.05(+0.82%) |
Mar 08, 2011 | 6.020 | 6.190 | 6.020 | 6.090 | 30,971 | +0.05(+0.83%) |
Mar 07, 2011 | 6.320 | 6.320 | 5.980 | 6.040 | 45,119 | -0.22(-3.51%) |
Mar 04, 2011 | 6.260 | 6.300 | 6.190 | 6.260 | 36,387 | +0.01(+0.16%) |
Mar 03, 2011 | 6.040 | 6.300 | 6.000 | 6.250 | 100,726 | +0.24(+3.99%) |
Mar 02, 2011 | 6.080 | 6.159 | 5.940 | 6.010 | 64,098 | -0.09(-1.48%) |
Mar 01, 2011 | 6.250 | 6.250 | 6.050 | 6.100 | 41,067 | -0.05(-0.81%) |
Feb 28, 2011 | 6.320 | 6.320 | 6.050 | 6.150 | 64,172 | -0.12(-1.91%) |
Feb 25, 2011 | 6.090 | 6.290 | 6.090 | 6.270 | 56,190 | +0.18(+2.96%) |
Feb 24, 2011 | 6.070 | 6.120 | 6.050 | 6.090 | 56,210 | +0.01(+0.16%) |
Feb 23, 2011 | 6.150 | 6.230 | 6.060 | 6.080 | 26,677 | -0.04(-0.65%) |
Feb 22, 2011 | 6.270 | 6.340 | 6.120 | 6.120 | 79,016 | -0.23(-3.62%) |
Feb 18, 2011 | 6.350 | 6.350 | 6.290 | 6.350 | 108,523 | +0.04(+0.63%) |
Feb 17, 2011 | 6.320 | 6.360 | 6.260 | 6.310 | 46,410 | -0.02(-0.32%) |
Feb 16, 2011 | 6.130 | 6.365 | 6.060 | 6.330 | 109,474 | -0.03(-0.47%) |
Feb 15, 2011 | 6.360 | 6.450 | 6.300 | 6.360 | 35,740 | -0.05(-0.78%) |
Feb 14, 2011 | 6.390 | 6.480 | 6.330 | 6.410 | 72,467 | -0.01(-0.16%) |
Feb 11, 2011 | 6.310 | 6.430 | 6.310 | 6.420 | 31,159 | +0.07(+1.10%) |
Feb 10, 2011 | 6.280 | 6.500 | 6.280 | 6.350 | 77,454 | +0.00(+0.00%) |
Feb 09, 2011 | 6.340 | 6.430 | 6.211 | 6.350 | 68,921 | -0.04(-0.63%) |
Feb 08, 2011 | 6.460 | 6.460 | 6.250 | 6.390 | 35,204 | -0.07(-1.08%) |
Feb 07, 2011 | 6.190 | 6.530 | 6.170 | 6.460 | 76,558 | +0.26(+4.19%) |
Feb 04, 2011 | 6.150 | 6.220 | 6.100 | 6.200 | 67,504 | +0.06(+0.98%) |
Feb 03, 2011 | 6.170 | 6.300 | 6.100 | 6.140 | 73,538 | -0.06(-0.97%) |
Feb 02, 2011 | 6.270 | 6.320 | 6.150 | 6.200 | 65,519 | -0.11(-1.74%) |
Feb 01, 2011 | 6.270 | 6.360 | 6.270 | 6.310 | 88,424 | +0.05(+0.80%) |
Jan 31, 2011 | 6.330 | 6.410 | 6.100 | 6.260 | 111,192 | -0.06(-0.95%) |
Jan 28, 2011 | 6.560 | 6.592 | 6.320 | 6.320 | 90,189 | -0.27(-4.10%) |
Jan 27, 2011 | 6.910 | 6.910 | 6.540 | 6.590 | 63,349 | -0.32(-4.63%) |
Jan 26, 2011 | 6.580 | 6.920 | 6.440 | 6.910 | 96,369 | +0.34(+5.18%) |
Jan 25, 2011 | 6.350 | 6.590 | 6.310 | 6.570 | 64,713 | +0.21(+3.30%) |
Jan 24, 2011 | 6.470 | 6.550 | 6.360 | 6.360 | 53,841 | -0.13(-2.00%) |
Jan 21, 2011 | 6.580 | 6.773 | 6.490 | 6.490 | 74,212 | -0.05(-0.76%) |
Jan 20, 2011 | 6.600 | 6.750 | 6.500 | 6.540 | 64,906 | -0.07(-1.06%) |
Jan 19, 2011 | 7.000 | 7.050 | 6.550 | 6.610 | 89,582 | -0.41(-5.84%) |
Jan 18, 2011 | 6.690 | 7.020 | 6.690 | 7.020 | 137,933 | +0.29(+4.31%) |
Jan 14, 2011 | 6.660 | 6.760 | 6.640 | 6.730 | 78,970 | +0.04(+0.60%) |
Jan 13, 2011 | 6.670 | 6.730 | 6.580 | 6.690 | 64,634 | +0.03(+0.45%) |
Jan 12, 2011 | 6.440 | 6.830 | 6.400 | 6.660 | 118,222 | +0.30(+4.72%) |
Jan 11, 2011 | 6.380 | 6.400 | 6.330 | 6.360 | 51,797 | +0.00(+0.00%) |
Jan 10, 2011 | 6.300 | 6.480 | 6.220 | 6.360 | 76,269 | +0.00(+0.00%) |
Jan 07, 2011 | 6.430 | 6.440 | 6.300 | 6.360 | 76,238 | -0.03(-0.47%) |
Jan 06, 2011 | 7.070 | 7.080 | 6.350 | 6.390 | 148,736 | -0.28(-4.20%) |
Jan 05, 2011 | 6.230 | 6.710 | 6.190 | 6.670 | 220,064 | +0.76(+12.86%) |
Jan 04, 2011 | 6.200 | 6.290 | 5.910 | 5.910 | 82,341 | -0.21(-3.43%) |
Jan 03, 2011 | 6.010 | 6.220 | 5.950 | 6.120 | 100,521 | +0.14(+2.34%) |
Dec 31, 2010 | 5.820 | 5.980 | 5.777 | 5.980 | 107,732 | +0.15(+2.57%) |
Dec 30, 2010 | 5.660 | 5.870 | 5.660 | 5.830 | 87,605 | +0.14(+2.46%) |
Dec 29, 2010 | 5.700 | 5.760 | 5.660 | 5.690 | 100,956 | -0.01(-0.18%) |
Dec 28, 2010 | 5.660 | 5.780 | 5.660 | 5.700 | 117,019 | +0.03(+0.53%) |
Dec 27, 2010 | 5.780 | 5.810 | 5.660 | 5.670 | 105,814 | -0.14(-2.41%) |
Dec 23, 2010 | 5.960 | 6.000 | 5.730 | 5.810 | 101,393 | -0.14(-2.35%) |
Dec 22, 2010 | 5.950 | 5.980 | 5.860 | 5.950 | 114,019 | +0.00(+0.00%) |
Dec 21, 2010 | 5.890 | 5.955 | 5.890 | 5.950 | 142,694 | +0.07(+1.19%) |
Dec 20, 2010 | 5.950 | 5.950 | 5.650 | 5.880 | 308,059 | -0.07(-1.18%) |
Dec 17, 2010 | 5.970 | 6.000 | 5.830 | 5.950 | 248,123 | -0.03(-0.50%) |
Dec 16, 2010 | 6.090 | 6.140 | 5.700 | 5.980 | 1,557,031 | -0.11(-1.81%) |
Dec 15, 2010 | 6.200 | 6.225 | 6.050 | 6.090 | 235,045 | -0.11(-1.77%) |
Dec 14, 2010 | 6.030 | 6.330 | 6.020 | 6.200 | 149,697 | -0.14(-2.21%) |
Dec 13, 2010 | 6.340 | 6.440 | 6.330 | 6.340 | 167,536 | -0.05(-0.78%) |
Dec 10, 2010 | 6.320 | 6.410 | 6.270 | 6.390 | 46,413 | +0.09(+1.43%) |
Dec 09, 2010 | 6.360 | 6.440 | 6.260 | 6.300 | 170,206 | -0.02(-0.32%) |
Dec 08, 2010 | 6.380 | 6.400 | 6.290 | 6.320 | 150,906 | -0.02(-0.32%) |
Dec 07, 2010 | 6.360 | 6.360 | 6.140 | 6.340 | 118,385 | +0.04(+0.63%) |
Dec 06, 2010 | 6.220 | 6.320 | 6.220 | 6.300 | 193,748 | +0.05(+0.80%) |
Dec 03, 2010 | 6.350 | 6.350 | 6.210 | 6.250 | 198,451 | -0.16(-2.50%) |
Dec 02, 2010 | 6.380 | 6.480 | 6.370 | 6.410 | 41,993 | +0.01(+0.16%) |
Dec 01, 2010 | 6.380 | 6.470 | 6.350 | 6.400 | 107,736 | +0.14(+2.24%) |
Nov 30, 2010 | 6.210 | 6.283 | 6.160 | 6.260 | 76,481 | -0.04(-0.63%) |
Nov 29, 2010 | 6.050 | 6.380 | 6.020 | 6.300 | 70,467 | +0.14(+2.27%) |
Nov 26, 2010 | 6.160 | 6.220 | 6.150 | 6.160 | 9,367 | -0.09(-1.44%) |
Nov 24, 2010 | 6.180 | 6.250 | 6.250 | 6.250 | 48,600 | +0.11(+1.79%) |
Nov 23, 2010 | 6.090 | 6.185 | 6.070 | 6.140 | 29,067 | -0.02(-0.32%) |
Nov 22, 2010 | 6.170 | 6.220 | 6.070 | 6.160 | 65,394 | -0.06(-0.96%) |
Nov 19, 2010 | 6.260 | 6.300 | 6.110 | 6.220 | 67,017 | -0.03(-0.48%) |
Nov 18, 2010 | 6.250 | 6.335 | 6.200 | 6.250 | 49,641 | +0.08(+1.30%) |
Nov 17, 2010 | 6.200 | 6.200 | 6.110 | 6.170 | 35,813 | -0.05(-0.80%) |
Nov 16, 2010 | 6.160 | 6.250 | 6.150 | 6.220 | 61,370 | -0.01(-0.16%) |
Nov 15, 2010 | 6.250 | 6.315 | 6.150 | 6.230 | 43,763 | -0.05(-0.80%) |
Nov 12, 2010 | 6.300 | 6.330 | 6.270 | 6.280 | 121,841 | -0.10(-1.57%) |
Nov 11, 2010 | 6.370 | 6.410 | 6.270 | 6.380 | 66,041 | -0.10(-1.54%) |
Nov 10, 2010 | 6.320 | 6.500 | 6.300 | 6.480 | 68,235 | +0.15(+2.37%) |
Nov 09, 2010 | 6.390 | 6.400 | 6.300 | 6.330 | 50,753 | -0.07(-1.09%) |
Nov 08, 2010 | 6.400 | 6.460 | 6.320 | 6.400 | 68,483 | -0.01(-0.16%) |
Nov 05, 2010 | 6.410 | 6.440 | 6.320 | 6.410 | 103,978 | -0.03(-0.47%) |
Nov 04, 2010 | 6.400 | 6.450 | 6.380 | 6.440 | 95,545 | +0.04(+0.63%) |
Nov 03, 2010 | 6.370 | 6.400 | 6.320 | 6.400 | 42,335 | +0.00(+0.00%) |
Nov 02, 2010 | 6.400 | 6.420 | 6.340 | 6.400 | 74,586 | +0.04(+0.63%) |
Nov 01, 2010 | 6.350 | 6.430 | 6.290 | 6.360 | 66,852 | +0.07(+1.11%) |
Oct 29, 2010 | 6.150 | 6.320 | 6.140 | 6.290 | 56,256 | +0.08(+1.29%) |
Oct 28, 2010 | 6.230 | 6.240 | 6.120 | 6.210 | 47,016 | +0.01(+0.16%) |
Oct 27, 2010 | 6.270 | 6.270 | 6.100 | 6.200 | 35,471 | +0.01(+0.16%) |
Oct 25, 2010 | 6.220 | 6.360 | 6.170 | 6.190 | 65,479 | +0.03(+0.49%) |
Oct 22, 2010 | 6.170 | 6.220 | 6.130 | 6.160 | 40,179 | -0.01(-0.16%) |
Oct 21, 2010 | 6.360 | 6.400 | 6.100 | 6.170 | 67,533 | -0.14(-2.22%) |
Oct 20, 2010 | 6.160 | 6.460 | 6.030 | 6.310 | 50,226 | +0.20(+3.27%) |
Oct 19, 2010 | 6.290 | 6.360 | 6.010 | 6.110 | 58,314 | -0.29(-4.53%) |
Oct 18, 2010 | 6.310 | 6.470 | 6.230 | 6.400 | 52,872 | +0.12(+1.91%) |
Oct 15, 2010 | 6.490 | 6.490 | 6.280 | 6.280 | 106,371 | -0.11(-1.72%) |
Oct 14, 2010 | 6.350 | 6.410 | 6.080 | 6.390 | 116,134 | +0.01(+0.16%) |
Oct 13, 2010 | 6.300 | 6.410 | 6.220 | 6.380 | 56,029 | +0.12(+1.92%) |
Oct 12, 2010 | 6.180 | 6.270 | 6.140 | 6.260 | 17,349 | +0.04(+0.64%) |
Oct 11, 2010 | 6.300 | 6.330 | 6.190 | 6.220 | 37,904 | -0.16(-2.51%) |
Oct 08, 2010 | 6.300 | 6.430 | 6.250 | 6.380 | 50,078 | +0.03(+0.47%) |
Oct 07, 2010 | 6.400 | 6.440 | 6.320 | 6.350 | 105,486 | -0.04(-0.63%) |
Oct 06, 2010 | 6.420 | 6.420 | 6.300 | 6.390 | 58,014 | -0.03(-0.47%) |
Oct 05, 2010 | 6.100 | 6.440 | 6.050 | 6.420 | 69,896 | +0.40(+6.64%) |
Oct 04, 2010 | 6.300 | 6.358 | 5.990 | 6.020 | 65,541 | -0.32(-5.05%) |
Oct 01, 2010 | 6.280 | 6.420 | 6.200 | 6.340 | 74,870 | +0.13(+2.09%) |
Sep 30, 2010 | 6.280 | 6.310 | 6.130 | 6.210 | 64,870 | +0.02(+0.32%) |
Sep 29, 2010 | 6.060 | 6.300 | 5.870 | 6.190 | 146,773 | +0.06(+0.98%) |
Sep 28, 2010 | 5.820 | 6.160 | 5.810 | 6.130 | 138,022 | +0.34(+5.87%) |
Sep 27, 2010 | 5.760 | 5.870 | 5.500 | 5.790 | 123,217 | +0.05(+0.87%) |
Sep 24, 2010 | 5.630 | 5.750 | 5.570 | 5.740 | 94,593 | +0.19(+3.42%) |
Sep 23, 2010 | 5.570 | 5.660 | 5.520 | 5.550 | 90,887 | -0.04(-0.72%) |
Sep 22, 2010 | 5.700 | 5.830 | 5.500 | 5.590 | 66,697 | -0.15(-2.61%) |
Sep 21, 2010 | 5.840 | 5.840 | 5.700 | 5.740 | 52,611 | -0.08(-1.37%) |
Sep 20, 2010 | 5.560 | 5.850 | 5.560 | 5.820 | 177,340 | +0.27(+4.86%) |
Sep 17, 2010 | 5.600 | 5.670 | 5.500 | 5.550 | 116,705 | -0.01(-0.18%) |
Sep 15, 2010 | 5.570 | 5.640 | 5.530 | 5.560 | 39,809 | -0.02(-0.36%) |
Sep 14, 2010 | 5.690 | 5.720 | 5.540 | 5.580 | 57,820 | -0.15(-2.62%) |
Sep 13, 2010 | 5.570 | 5.770 | 5.560 | 5.730 | 84,264 | +0.19(+3.43%) |
Sep 10, 2010 | 5.560 | 5.560 | 5.470 | 5.540 | 46,523 | +0.04(+0.73%) |
Sep 09, 2010 | 5.580 | 5.620 | 5.470 | 5.500 | 55,438 | +0.00(+0.00%) |
Sep 08, 2010 | 5.380 | 5.550 | 5.380 | 5.500 | 37,017 | +0.15(+2.80%) |
Sep 07, 2010 | 5.490 | 5.520 | 5.320 | 5.350 | 63,950 | -0.18(-3.25%) |
Sep 03, 2010 | 5.500 | 5.590 | 5.460 | 5.530 | 48,888 | +0.06(+1.10%) |
Sep 02, 2010 | 5.330 | 5.480 | 5.300 | 5.470 | 44,921 | +0.12(+2.24%) |
Sep 01, 2010 | 5.560 | 5.560 | 5.320 | 5.350 | 293,211 | -0.15(-2.73%) |
Aug 31, 2010 | 5.470 | 5.594 | 5.420 | 5.500 | 69,533 | +0.04(+0.73%) |
Aug 30, 2010 | 5.770 | 5.770 | 5.440 | 5.460 | 72,043 | -0.32(-5.54%) |
Aug 27, 2010 | 5.520 | 5.880 | 5.410 | 5.780 | 178,453 | +0.33(+5.96%) |
Aug 26, 2010 | 5.580 | 5.600 | 5.440 | 5.455 | 67,307 | -0.12(-2.24%) |
Aug 25, 2010 | 5.480 | 5.600 | 5.400 | 5.580 | 67,861 | +0.08(+1.45%) |
Aug 24, 2010 | 5.360 | 5.580 | 5.360 | 5.500 | 85,505 | +0.06(+1.10%) |
Aug 23, 2010 | 5.400 | 5.540 | 5.400 | 5.440 | 102,571 | +0.07(+1.30%) |
Aug 20, 2010 | 5.460 | 5.580 | 5.330 | 5.370 | 149,319 | -0.09(-1.65%) |
Aug 19, 2010 | 5.560 | 5.600 | 5.440 | 5.460 | 98,615 | -0.13(-2.33%) |
Aug 18, 2010 | 5.620 | 5.720 | 5.500 | 5.590 | 65,893 | -0.03(-0.53%) |
Aug 17, 2010 | 5.680 | 5.780 | 5.560 | 5.620 | 121,415 | +0.01(+0.18%) |
Aug 16, 2010 | 5.500 | 5.725 | 5.500 | 5.610 | 65,052 | +0.11(+2.00%) |
Aug 13, 2010 | 5.620 | 5.760 | 5.500 | 5.500 | 62,277 | -0.15(-2.65%) |
Aug 12, 2010 | 5.650 | 5.780 | 5.650 | 5.650 | 55,558 | -0.07(-1.22%) |
Aug 11, 2010 | 5.910 | 5.960 | 5.680 | 5.720 | 89,192 | -0.27(-4.51%) |
Aug 10, 2010 | 6.120 | 6.260 | 5.980 | 5.990 | 47,154 | -0.22(-3.54%) |
Aug 09, 2010 | 6.250 | 6.270 | 6.110 | 6.210 | 68,324 | -0.01(-0.16%) |
Aug 06, 2010 | 6.290 | 6.420 | 6.180 | 6.220 | 26,493 | -0.15(-2.35%) |
Aug 05, 2010 | 6.430 | 6.505 | 6.300 | 6.370 | 43,278 | -0.13(-2.00%) |
Aug 04, 2010 | 6.430 | 6.750 | 6.430 | 6.500 | 172,232 | +0.08(+1.25%) |
Aug 03, 2010 | 6.510 | 6.560 | 6.370 | 6.420 | 39,997 | -0.12(-1.83%) |
Aug 02, 2010 | 6.530 | 6.580 | 6.440 | 6.540 | 38,688 | +0.09(+1.40%) |
Jul 30, 2010 | 6.360 | 6.520 | 6.360 | 6.450 | 58,961 | +0.02(+0.31%) |
Jul 29, 2010 | 6.530 | 6.530 | 6.380 | 6.430 | 48,978 | -0.02(-0.31%) |
Jul 28, 2010 | 6.500 | 6.550 | 6.400 | 6.450 | 67,051 | -0.08(-1.23%) |
Jul 27, 2010 | 6.760 | 6.800 | 6.510 | 6.530 | 61,048 | -0.16(-2.39%) |
Jul 26, 2010 | 6.840 | 6.840 | 6.640 | 6.690 | 62,846 | -0.08(-1.18%) |
Jul 23, 2010 | 6.580 | 6.780 | 6.530 | 6.770 | 86,526 | +0.15(+2.27%) |
Jul 22, 2010 | 6.530 | 6.730 | 6.460 | 6.620 | 124,433 | +0.18(+2.80%) |
Jul 21, 2010 | 6.580 | 6.610 | 6.410 | 6.440 | 67,188 | -0.08(-1.23%) |
Jul 20, 2010 | 6.430 | 6.540 | 6.430 | 6.520 | 92,074 | +0.01(+0.15%) |
Jul 19, 2010 | 6.580 | 6.580 | 6.330 | 6.510 | 57,875 | -0.03(-0.46%) |
Jul 16, 2010 | 6.700 | 6.750 | 6.510 | 6.540 | 139,027 | -0.18(-2.68%) |
Jul 15, 2010 | 6.770 | 6.890 | 6.600 | 6.720 | 77,780 | -0.02(-0.30%) |
Jul 14, 2010 | 6.360 | 6.750 | 6.310 | 6.740 | 97,641 | +0.38(+5.97%) |
Jul 13, 2010 | 6.120 | 6.370 | 6.120 | 6.360 | 114,657 | +0.33(+5.47%) |
Jul 12, 2010 | 6.310 | 6.360 | 6.010 | 6.030 | 46,592 | -0.29(-4.59%) |
Jul 09, 2010 | 6.020 | 6.370 | 5.990 | 6.320 | 99,698 | +0.31(+5.16%) |
Jul 08, 2010 | 5.970 | 6.050 | 5.890 | 6.010 | 56,571 | +0.09(+1.52%) |
Jul 07, 2010 | 5.560 | 5.950 | 5.510 | 5.920 | 71,169 | +0.37(+6.67%) |
Jul 06, 2010 | 5.920 | 5.930 | 5.520 | 5.550 | 128,482 | -0.30(-5.13%) |
Jul 02, 2010 | 5.940 | 5.940 | 5.720 | 5.850 | 56,470 | -0.02(-0.34%) |
Jul 01, 2010 | 5.920 | 6.010 | 5.740 | 5.870 | 81,036 | -0.02(-0.34%) |
Jun 30, 2010 | 6.140 | 6.210 | 5.850 | 5.890 | 98,318 | -0.23(-3.76%) |
Jun 29, 2010 | 6.250 | 6.250 | 6.020 | 6.120 | 134,367 | -0.24(-3.77%) |
Jun 25, 2010 | 6.050 | 6.370 | 6.000 | 6.360 | 1,110,647 | +0.34(+5.65%) |
Jun 24, 2010 | 6.050 | 6.090 | 6.000 | 6.020 | 47,094 | -0.08(-1.31%) |
Jun 23, 2010 | 6.060 | 6.220 | 6.010 | 6.100 | 51,994 | +0.06(+0.99%) |
Jun 22, 2010 | 6.100 | 6.310 | 6.000 | 6.040 | 163,372 | -0.11(-1.79%) |
Jun 21, 2010 | 6.220 | 6.220 | 6.100 | 6.150 | 34,251 | -0.01(-0.16%) |
Jun 18, 2010 | 6.310 | 6.380 | 6.150 | 6.160 | 102,913 | -0.13(-2.07%) |
Jun 17, 2010 | 6.170 | 6.300 | 6.040 | 6.290 | 33,599 | +0.17(+2.78%) |
Jun 16, 2010 | 6.140 | 6.210 | 6.070 | 6.120 | 28,215 | -0.08(-1.29%) |
Jun 15, 2010 | 6.110 | 6.230 | 5.980 | 6.200 | 156,697 | +0.09(+1.47%) |
Jun 14, 2010 | 6.170 | 6.220 | 6.000 | 6.110 | 84,100 | -0.01(-0.16%) |
Jun 11, 2010 | 5.990 | 6.180 | 5.970 | 6.120 | 42,153 | +0.06(+0.99%) |
Jun 10, 2010 | 5.870 | 6.080 | 5.850 | 6.060 | 87,396 | +0.26(+4.48%) |
Jun 09, 2010 | 5.880 | 6.140 | 5.690 | 5.800 | 160,987 | -0.02(-0.34%) |
Jun 08, 2010 | 5.720 | 5.870 | 5.620 | 5.820 | 64,722 | +0.11(+1.93%) |
Jun 07, 2010 | 6.000 | 6.030 | 5.700 | 5.710 | 102,705 | -0.24(-4.03%) |
Jun 04, 2010 | 6.150 | 6.200 | 5.950 | 5.950 | 118,110 | -0.38(-6.00%) |
Jun 03, 2010 | 6.190 | 6.380 | 6.100 | 6.330 | 62,475 | +0.12(+1.93%) |
Jun 02, 2010 | 6.080 | 6.240 | 6.000 | 6.210 | 54,277 | +0.19(+3.16%) |
Jun 01, 2010 | 6.150 | 6.350 | 6.020 | 6.020 | 124,455 | -0.17(-2.75%) |
May 28, 2010 | 6.050 | 6.300 | 5.990 | 6.190 | 69,438 | +0.14(+2.31%) |
May 27, 2010 | 5.710 | 6.090 | 5.640 | 6.050 | 108,511 | +0.42(+7.46%) |
May 26, 2010 | 5.720 | 5.920 | 5.610 | 5.630 | 97,756 | -0.08(-1.40%) |
May 25, 2010 | 5.680 | 5.770 | 5.620 | 5.710 | 70,569 | -0.08(-1.38%) |
May 24, 2010 | 5.890 | 6.060 | 5.750 | 5.790 | 69,156 | -0.12(-2.03%) |
May 21, 2010 | 5.800 | 5.960 | 5.772 | 5.910 | 112,262 | +0.16(+2.78%) |
May 20, 2010 | 5.890 | 6.050 | 5.750 | 5.750 | 100,939 | -0.34(-5.58%) |
May 19, 2010 | 6.070 | 6.150 | 5.860 | 6.090 | 94,190 | +0.03(+0.50%) |
May 18, 2010 | 6.160 | 6.170 | 5.960 | 6.060 | 60,544 | -0.02(-0.33%) |
May 17, 2010 | 5.920 | 6.240 | 5.920 | 6.080 | 90,588 | +0.22(+3.75%) |
May 14, 2010 | 5.910 | 5.930 | 5.710 | 5.860 | 75,420 | -0.11(-1.84%) |
May 13, 2010 | 5.990 | 6.020 | 5.870 | 5.970 | 31,454 | -0.05(-0.83%) |
May 12, 2010 | 5.810 | 6.100 | 5.810 | 6.020 | 157,235 | +0.20(+3.44%) |
May 11, 2010 | 5.820 | 5.989 | 5.660 | 5.820 | 83,722 | +0.02(+0.34%) |
May 10, 2010 | 5.770 | 6.099 | 5.690 | 5.800 | 134,577 | +0.10(+1.75%) |
May 07, 2010 | 5.810 | 6.060 | 5.620 | 5.700 | 108,175 | -0.11(-1.89%) |
May 06, 2010 | 6.050 | 6.240 | 5.500 | 5.810 | 149,895 | -0.25(-4.13%) |
May 05, 2010 | 6.010 | 6.129 | 5.970 | 6.060 | 97,260 | +0.05(+0.83%) |
May 04, 2010 | 6.050 | 6.070 | 5.950 | 6.010 | 104,042 | -0.09(-1.48%) |
May 03, 2010 | 6.120 | 6.220 | 5.640 | 6.100 | 394,678 | -0.03(-0.49%) |
Apr 30, 2010 | 6.450 | 6.450 | 6.130 | 6.130 | 85,966 | -0.30(-4.67%) |
Apr 29, 2010 | 6.270 | 6.440 | 6.155 | 6.430 | 121,199 | +0.19(+3.04%) |
Apr 28, 2010 | 6.220 | 6.270 | 6.170 | 6.240 | 113,728 | +0.02(+0.32%) |
Apr 27, 2010 | 6.430 | 6.460 | 6.110 | 6.220 | 109,922 | -0.25(-3.86%) |
Apr 26, 2010 | 6.370 | 6.510 | 6.350 | 6.470 | 40,548 | +0.07(+1.09%) |
Apr 23, 2010 | 6.540 | 6.560 | 6.250 | 6.400 | 180,955 | -0.16(-2.44%) |
Apr 22, 2010 | 6.600 | 6.600 | 6.420 | 6.560 | 74,143 | -0.12(-1.80%) |
Apr 21, 2010 | 6.780 | 6.800 | 6.580 | 6.680 | 84,133 | -0.12(-1.76%) |
Apr 20, 2010 | 6.710 | 6.890 | 6.700 | 6.800 | 44,851 | +0.06(+0.89%) |
Apr 19, 2010 | 6.840 | 6.880 | 6.560 | 6.740 | 57,277 | -0.15(-2.18%) |
Apr 16, 2010 | 7.000 | 7.030 | 6.760 | 6.890 | 63,438 | -0.09(-1.29%) |
Apr 15, 2010 | 6.980 | 7.000 | 6.870 | 6.980 | 32,148 | -0.02(-0.29%) |
Apr 14, 2010 | 6.820 | 7.030 | 6.810 | 7.000 | 68,934 | +0.18(+2.64%) |
Apr 13, 2010 | 6.750 | 6.820 | 6.670 | 6.820 | 76,872 | +0.08(+1.19%) |
Apr 12, 2010 | 6.820 | 6.820 | 6.680 | 6.740 | 123,084 | -0.04(-0.59%) |
Apr 09, 2010 | 6.860 | 6.860 | 6.710 | 6.780 | 70,347 | -0.10(-1.45%) |
Apr 08, 2010 | 6.780 | 6.932 | 6.770 | 6.880 | 64,916 | +0.06(+0.88%) |
Apr 07, 2010 | 6.650 | 6.830 | 6.540 | 6.820 | 146,456 | +0.15(+2.25%) |
Apr 06, 2010 | 6.600 | 6.700 | 6.570 | 6.670 | 48,104 | +0.01(+0.15%) |
Apr 05, 2010 | 6.430 | 6.660 | 6.340 | 6.660 | 91,593 | +0.23(+3.58%) |