Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 5.744 | 5.756 | 5.694 | 5.701 | 390,541 | -0.04(-0.75%) |
Apr 28, 2011 | 5.707 | 5.744 | 5.676 | 5.744 | 299,988 | +0.04(+0.70%) |
Apr 27, 2011 | 5.738 | 5.781 | 5.682 | 5.704 | 711,415 | -0.02(-0.32%) |
Apr 26, 2011 | 5.716 | 5.747 | 5.698 | 5.722 | 812,480 | +0.02(+0.43%) |
Apr 25, 2011 | 5.722 | 5.777 | 5.667 | 5.698 | 1,220,987 | -0.02(-0.43%) |
Apr 21, 2011 | 5.679 | 5.734 | 5.655 | 5.722 | 1,629,970 | +0.20(+3.66%) |
Apr 20, 2011 | 6.090 | 6.090 | 5.465 | 5.520 | 3,237,580 | -0.65(-10.53%) |
Apr 19, 2011 | 6.292 | 6.329 | 6.157 | 6.169 | 298,878 | -0.11(-1.76%) |
Apr 18, 2011 | 6.310 | 6.335 | 6.243 | 6.280 | 499,515 | -0.09(-1.44%) |
Apr 15, 2011 | 6.292 | 6.372 | 6.274 | 6.372 | 379,805 | +0.09(+1.36%) |
Apr 14, 2011 | 6.255 | 6.304 | 6.194 | 6.286 | 364,122 | -0.01(-0.19%) |
Apr 13, 2011 | 6.335 | 6.408 | 6.261 | 6.298 | 823,800 | -0.01(-0.10%) |
Apr 12, 2011 | 6.292 | 6.372 | 6.274 | 6.304 | 483,692 | -0.04(-0.58%) |
Apr 11, 2011 | 6.280 | 6.378 | 6.267 | 6.341 | 378,778 | +0.05(+0.78%) |
Apr 08, 2011 | 6.439 | 6.439 | 6.261 | 6.292 | 278,890 | -0.10(-1.63%) |
Apr 07, 2011 | 6.433 | 6.457 | 6.384 | 6.396 | 309,901 | -0.05(-0.76%) |
Apr 06, 2011 | 6.396 | 6.476 | 6.372 | 6.445 | 420,599 | +0.07(+1.06%) |
Apr 05, 2011 | 6.414 | 6.482 | 6.365 | 6.378 | 330,580 | -0.05(-0.76%) |
Apr 04, 2011 | 6.433 | 6.451 | 6.378 | 6.427 | 464,224 | -0.01(-0.10%) |
Apr 01, 2011 | 6.500 | 6.500 | 6.408 | 6.433 | 736,883 | -0.02(-0.28%) |
Mar 31, 2011 | 6.359 | 6.470 | 6.359 | 6.451 | 773,869 | +0.09(+1.45%) |
Mar 30, 2011 | 6.316 | 6.433 | 6.308 | 6.359 | 512,023 | +0.07(+1.17%) |
Mar 29, 2011 | 6.280 | 6.341 | 6.267 | 6.286 | 255,356 | +0.01(+0.20%) |
Mar 28, 2011 | 6.298 | 6.341 | 6.255 | 6.274 | 317,270 | +0.00(+0.00%) |
Mar 25, 2011 | 6.188 | 6.323 | 6.157 | 6.274 | 1,684,330 | +0.11(+1.79%) |
Mar 24, 2011 | 6.157 | 6.225 | 6.114 | 6.163 | 402,467 | +0.02(+0.30%) |
Mar 23, 2011 | 6.182 | 6.215 | 6.084 | 6.145 | 400,578 | -0.04(-0.69%) |
Mar 22, 2011 | 6.231 | 6.329 | 6.188 | 6.188 | 251,326 | -0.04(-0.59%) |
Mar 21, 2011 | 6.231 | 6.255 | 6.177 | 6.225 | 420,167 | +0.07(+1.20%) |
Mar 18, 2011 | 6.255 | 6.255 | 6.114 | 6.151 | 1,208,123 | -0.02(-0.40%) |
Mar 17, 2011 | 6.255 | 6.255 | 6.151 | 6.176 | 1,004,608 | -0.02(-0.30%) |
Mar 16, 2011 | 6.267 | 6.267 | 6.151 | 6.194 | 560,966 | -0.09(-1.37%) |
Mar 15, 2011 | 6.127 | 6.292 | 6.108 | 6.280 | 859,467 | +0.03(+0.49%) |
Mar 14, 2011 | 6.243 | 6.313 | 6.225 | 6.249 | 799,216 | -0.06(-0.97%) |
Mar 11, 2011 | 6.249 | 6.390 | 6.225 | 6.310 | 1,041,505 | +0.11(+1.78%) |
Mar 10, 2011 | 6.261 | 6.316 | 6.182 | 6.200 | 743,771 | -0.12(-1.84%) |
Mar 09, 2011 | 6.390 | 6.463 | 6.304 | 6.316 | 588,298 | -0.07(-1.15%) |
Mar 08, 2011 | 6.274 | 6.427 | 6.274 | 6.390 | 537,305 | +0.13(+2.15%) |
Mar 07, 2011 | 6.316 | 6.372 | 6.243 | 6.255 | 522,631 | -0.06(-0.87%) |
Mar 04, 2011 | 6.347 | 6.347 | 6.229 | 6.310 | 491,994 | -0.05(-0.77%) |
Mar 03, 2011 | 6.347 | 6.400 | 6.316 | 6.359 | 386,949 | +0.07(+1.17%) |
Mar 02, 2011 | 6.323 | 6.347 | 6.243 | 6.286 | 476,179 | -0.06(-0.97%) |
Mar 01, 2011 | 6.365 | 6.408 | 6.310 | 6.347 | 926,798 | -0.02(-0.29%) |
Feb 28, 2011 | 6.433 | 6.482 | 6.329 | 6.365 | 489,229 | -0.07(-1.14%) |
Feb 25, 2011 | 6.341 | 6.451 | 6.341 | 6.439 | 456,922 | +0.10(+1.64%) |
Feb 24, 2011 | 6.402 | 6.439 | 6.274 | 6.335 | 654,758 | -0.04(-0.58%) |
Feb 23, 2011 | 6.519 | 6.519 | 6.365 | 6.372 | 539,602 | -0.12(-1.89%) |
Feb 22, 2011 | 6.586 | 6.653 | 6.494 | 6.494 | 473,763 | -0.15(-2.30%) |
Feb 18, 2011 | 6.660 | 6.672 | 6.587 | 6.647 | 382,407 | +0.04(+0.56%) |
Feb 17, 2011 | 6.617 | 6.666 | 6.568 | 6.611 | 336,922 | -0.03(-0.46%) |
Feb 16, 2011 | 6.678 | 6.678 | 6.586 | 6.641 | 379,031 | -0.01(-0.09%) |
Feb 15, 2011 | 6.758 | 6.758 | 6.629 | 6.647 | 658,719 | -0.10(-1.45%) |
Feb 14, 2011 | 6.745 | 6.807 | 6.709 | 6.745 | 266,424 | -0.02(-0.27%) |
Feb 11, 2011 | 6.586 | 6.800 | 6.586 | 6.764 | 508,635 | +0.14(+2.13%) |
Feb 10, 2011 | 6.568 | 6.666 | 6.568 | 6.623 | 541,658 | -0.01(-0.09%) |
Feb 09, 2011 | 6.629 | 6.672 | 6.568 | 6.629 | 450,483 | -0.03(-0.46%) |
Feb 08, 2011 | 6.696 | 6.739 | 6.580 | 6.660 | 717,338 | -0.04(-0.64%) |
Feb 07, 2011 | 6.862 | 7.156 | 6.672 | 6.702 | 4,811,470 | -0.17(-2.50%) |
Feb 04, 2011 | 6.868 | 6.874 | 6.791 | 6.874 | 942,204 | +0.01(+0.18%) |
Feb 03, 2011 | 6.849 | 6.892 | 6.788 | 6.862 | 372,726 | -0.02(-0.27%) |
Feb 02, 2011 | 6.758 | 6.880 | 6.758 | 6.880 | 635,607 | +0.09(+1.26%) |
Feb 01, 2011 | 6.727 | 6.843 | 6.629 | 6.794 | 703,303 | +0.16(+2.40%) |
Jan 31, 2011 | 6.770 | 6.782 | 6.611 | 6.635 | 529,486 | -0.10(-1.46%) |
Jan 28, 2011 | 6.856 | 6.862 | 6.653 | 6.733 | 620,040 | -0.10(-1.44%) |
Jan 27, 2011 | 6.745 | 6.862 | 6.745 | 6.831 | 433,659 | +0.06(+0.86%) |
Jan 26, 2011 | 6.755 | 6.822 | 6.633 | 6.773 | 569,672 | +0.02(+0.36%) |
Jan 25, 2011 | 6.645 | 6.749 | 6.578 | 6.749 | 635,153 | +0.12(+1.83%) |
Jan 24, 2011 | 6.554 | 6.657 | 6.542 | 6.627 | 596,374 | +0.06(+0.93%) |
Jan 21, 2011 | 6.615 | 6.651 | 6.493 | 6.566 | 982,496 | +0.02(+0.28%) |
Jan 20, 2011 | 6.426 | 6.590 | 6.359 | 6.548 | 603,835 | +0.01(+0.19%) |
Jan 19, 2011 | 6.694 | 6.694 | 6.530 | 6.536 | 475,080 | -0.19(-2.80%) |
Jan 18, 2011 | 6.822 | 6.822 | 6.682 | 6.724 | 433,462 | -0.09(-1.25%) |
Jan 14, 2011 | 6.469 | 6.834 | 6.469 | 6.809 | 718,541 | +0.34(+5.26%) |
Jan 13, 2011 | 6.499 | 6.530 | 6.439 | 6.469 | 331,330 | -0.05(-0.75%) |
Jan 12, 2011 | 6.542 | 6.548 | 6.475 | 6.518 | 283,394 | +0.04(+0.56%) |
Jan 11, 2011 | 6.481 | 6.578 | 6.381 | 6.481 | 494,242 | +0.04(+0.57%) |
Jan 10, 2011 | 6.384 | 6.487 | 6.287 | 6.445 | 794,517 | +0.03(+0.47%) |
Jan 07, 2011 | 6.645 | 6.676 | 6.390 | 6.414 | 558,141 | -0.20(-3.03%) |
Jan 06, 2011 | 6.682 | 6.682 | 6.554 | 6.615 | 406,978 | -0.09(-1.27%) |
Jan 05, 2011 | 6.609 | 6.700 | 6.578 | 6.700 | 329,249 | +0.09(+1.38%) |
Jan 04, 2011 | 6.797 | 6.797 | 6.505 | 6.609 | 363,231 | -0.15(-2.25%) |
Jan 03, 2011 | 6.670 | 6.803 | 6.597 | 6.761 | 424,906 | +0.16(+2.49%) |
Dec 31, 2010 | 6.700 | 6.742 | 6.597 | 6.597 | 304,122 | -0.13(-1.90%) |
Dec 30, 2010 | 6.712 | 6.767 | 6.694 | 6.724 | 310,056 | -0.01(-0.09%) |
Dec 29, 2010 | 6.773 | 6.773 | 6.706 | 6.730 | 150,707 | -0.03(-0.45%) |
Dec 28, 2010 | 6.742 | 6.767 | 6.688 | 6.761 | 216,785 | +0.04(+0.63%) |
Dec 27, 2010 | 6.590 | 6.730 | 6.578 | 6.718 | 205,092 | +0.09(+1.38%) |
Dec 23, 2010 | 6.670 | 6.694 | 6.511 | 6.627 | 584,020 | -0.18(-2.59%) |
Dec 22, 2010 | 6.657 | 6.876 | 6.645 | 6.803 | 626,630 | +0.15(+2.19%) |
Dec 21, 2010 | 6.554 | 6.688 | 6.530 | 6.657 | 452,116 | +0.15(+2.24%) |
Dec 20, 2010 | 6.505 | 6.603 | 6.505 | 6.511 | 344,780 | -0.01(-0.19%) |
Dec 17, 2010 | 6.530 | 6.566 | 6.487 | 6.524 | 1,197,189 | -0.01(-0.09%) |
Dec 16, 2010 | 6.463 | 6.566 | 6.463 | 6.530 | 331,881 | +0.07(+1.13%) |
Dec 15, 2010 | 6.439 | 6.548 | 6.426 | 6.457 | 371,985 | +0.02(+0.28%) |
Dec 14, 2010 | 6.402 | 6.499 | 6.402 | 6.439 | 398,004 | +0.02(+0.38%) |
Dec 13, 2010 | 6.536 | 6.536 | 6.268 | 6.414 | 561,131 | -0.13(-1.95%) |
Dec 10, 2010 | 6.499 | 6.554 | 6.451 | 6.542 | 297,360 | +0.04(+0.65%) |
Dec 09, 2010 | 6.530 | 6.572 | 6.439 | 6.499 | 432,720 | +0.02(+0.38%) |
Dec 08, 2010 | 6.372 | 6.499 | 6.359 | 6.475 | 465,254 | +0.09(+1.43%) |
Dec 07, 2010 | 6.451 | 6.475 | 6.317 | 6.384 | 651,377 | +0.01(+0.19%) |
Dec 06, 2010 | 6.262 | 6.396 | 6.207 | 6.372 | 490,263 | +0.08(+1.26%) |
Dec 03, 2010 | 6.214 | 6.299 | 6.068 | 6.293 | 221,667 | +0.04(+0.68%) |
Dec 02, 2010 | 6.122 | 6.256 | 6.122 | 6.250 | 438,109 | +0.12(+1.98%) |
Dec 01, 2010 | 6.086 | 6.165 | 6.007 | 6.128 | 1,009,823 | +0.16(+2.65%) |
Nov 30, 2010 | 6.031 | 6.086 | 5.946 | 5.970 | 805,472 | -0.13(-2.09%) |
Nov 29, 2010 | 6.007 | 6.116 | 5.989 | 6.098 | 238,111 | +0.05(+0.80%) |
Nov 26, 2010 | 6.128 | 6.171 | 6.049 | 6.049 | 132,677 | -0.13(-2.07%) |
Nov 24, 2010 | 6.086 | 6.177 | 6.177 | 6.177 | 331,674 | +0.14(+2.32%) |
Nov 23, 2010 | 5.940 | 6.055 | 5.903 | 6.037 | 557,609 | +0.02(+0.40%) |
Nov 22, 2010 | 5.976 | 6.031 | 5.891 | 6.013 | 250,224 | -0.01(-0.10%) |
Nov 19, 2010 | 6.043 | 6.049 | 5.897 | 6.019 | 257,892 | -0.02(-0.40%) |
Nov 18, 2010 | 6.049 | 6.083 | 5.995 | 6.043 | 270,014 | +0.05(+0.91%) |
Nov 17, 2010 | 6.025 | 6.135 | 5.970 | 5.989 | 217,415 | -0.10(-1.60%) |
Nov 16, 2010 | 6.171 | 6.232 | 6.037 | 6.086 | 343,768 | -0.10(-1.57%) |
Nov 15, 2010 | 6.135 | 6.287 | 6.135 | 6.183 | 290,057 | +0.09(+1.50%) |
Nov 12, 2010 | 6.086 | 6.183 | 6.086 | 6.092 | 392,780 | -0.05(-0.79%) |
Nov 11, 2010 | 6.147 | 6.195 | 6.086 | 6.141 | 392,322 | -0.08(-1.27%) |
Nov 10, 2010 | 6.147 | 6.220 | 6.055 | 6.220 | 323,693 | +0.10(+1.69%) |
Nov 09, 2010 | 6.201 | 6.207 | 6.098 | 6.116 | 323,238 | -0.09(-1.37%) |
Nov 08, 2010 | 6.165 | 6.232 | 6.122 | 6.201 | 487,572 | +0.00(+0.00%) |
Nov 05, 2010 | 6.183 | 6.329 | 6.116 | 6.201 | 434,533 | +0.03(+0.49%) |
Nov 04, 2010 | 6.043 | 6.183 | 6.043 | 6.171 | 641,178 | +0.19(+3.26%) |
Nov 03, 2010 | 5.897 | 6.001 | 5.885 | 5.976 | 491,755 | +0.07(+1.24%) |
Nov 02, 2010 | 5.843 | 5.910 | 5.800 | 5.903 | 436,659 | +0.12(+2.10%) |
Nov 01, 2010 | 5.934 | 5.934 | 5.679 | 5.782 | 626,322 | -0.14(-2.36%) |
Oct 29, 2010 | 5.849 | 5.946 | 5.849 | 5.922 | 293,054 | +0.05(+0.83%) |
Oct 28, 2010 | 5.928 | 5.928 | 5.837 | 5.873 | 583,119 | +0.00(+0.00%) |
Oct 27, 2010 | 5.885 | 5.946 | 5.837 | 5.873 | 454,627 | -0.02(-0.36%) |
Oct 25, 2010 | 5.924 | 5.949 | 5.834 | 5.894 | 515,561 | -0.01(-0.20%) |
Oct 22, 2010 | 6.003 | 6.021 | 5.893 | 5.906 | 496,246 | -0.06(-1.01%) |
Oct 21, 2010 | 6.009 | 6.057 | 5.931 | 5.967 | 569,600 | +0.00(+0.00%) |
Oct 20, 2010 | 6.021 | 6.021 | 5.949 | 5.967 | 445,119 | -0.01(-0.20%) |
Oct 19, 2010 | 5.943 | 6.033 | 5.924 | 5.979 | 820,264 | -0.01(-0.10%) |
Oct 18, 2010 | 5.949 | 5.985 | 5.949 | 5.985 | 630,362 | +0.05(+0.81%) |
Oct 15, 2010 | 6.063 | 6.075 | 5.937 | 5.937 | 562,475 | -0.05(-0.91%) |
Oct 14, 2010 | 6.087 | 6.147 | 5.961 | 5.991 | 698,945 | -0.11(-1.88%) |
Oct 13, 2010 | 6.009 | 6.203 | 5.967 | 6.105 | 1,009,208 | +0.10(+1.71%) |
Oct 12, 2010 | 6.015 | 6.039 | 5.955 | 6.003 | 353,125 | -0.01(-0.20%) |
Oct 11, 2010 | 6.081 | 6.081 | 6.015 | 6.015 | 239,096 | -0.07(-1.19%) |
Oct 08, 2010 | 6.063 | 6.123 | 6.003 | 6.087 | 317,218 | +0.01(+0.10%) |
Oct 07, 2010 | 6.141 | 6.141 | 6.027 | 6.081 | 279,793 | -0.02(-0.30%) |
Oct 06, 2010 | 6.081 | 6.135 | 6.057 | 6.099 | 326,810 | +0.02(+0.30%) |
Oct 05, 2010 | 6.027 | 6.099 | 5.943 | 6.081 | 571,290 | +0.10(+1.61%) |
Oct 04, 2010 | 5.967 | 6.009 | 5.912 | 5.985 | 603,487 | +0.03(+0.46%) |
Oct 01, 2010 | 6.081 | 6.081 | 5.906 | 5.958 | 394,008 | -0.06(-0.95%) |
Sep 30, 2010 | 6.081 | 6.111 | 5.952 | 6.015 | 548,614 | -0.02(-0.40%) |
Sep 29, 2010 | 5.949 | 6.111 | 5.918 | 6.039 | 461,160 | +0.05(+0.91%) |
Sep 28, 2010 | 5.870 | 5.997 | 5.816 | 5.985 | 613,345 | +0.12(+2.06%) |
Sep 27, 2010 | 5.991 | 5.991 | 5.846 | 5.864 | 385,764 | -0.11(-1.82%) |
Sep 24, 2010 | 5.900 | 5.985 | 5.846 | 5.973 | 671,349 | +0.16(+2.69%) |
Sep 23, 2010 | 5.804 | 5.943 | 5.744 | 5.816 | 431,497 | -0.03(-0.52%) |
Sep 22, 2010 | 5.918 | 5.967 | 5.792 | 5.846 | 397,421 | -0.10(-1.62%) |
Sep 21, 2010 | 6.027 | 6.039 | 5.906 | 5.943 | 580,793 | -0.10(-1.60%) |
Sep 20, 2010 | 5.888 | 6.045 | 5.834 | 6.039 | 503,204 | +0.14(+2.45%) |
Sep 17, 2010 | 5.979 | 6.003 | 5.852 | 5.894 | 771,076 | -0.12(-2.00%) |
Sep 15, 2010 | 6.051 | 6.093 | 6.003 | 6.015 | 547,486 | -0.06(-0.99%) |
Sep 14, 2010 | 6.141 | 6.147 | 6.057 | 6.075 | 675,091 | -0.07(-1.18%) |
Sep 13, 2010 | 6.147 | 6.160 | 6.087 | 6.147 | 788,027 | +0.07(+1.09%) |
Sep 10, 2010 | 5.973 | 6.105 | 5.973 | 6.081 | 647,077 | +0.11(+1.92%) |
Sep 09, 2010 | 5.973 | 6.051 | 5.912 | 5.967 | 838,283 | +0.05(+0.92%) |
Sep 08, 2010 | 5.906 | 5.973 | 5.888 | 5.912 | 621,938 | +0.03(+0.51%) |
Sep 07, 2010 | 5.840 | 5.912 | 5.810 | 5.882 | 1,058,875 | +0.04(+0.62%) |
Sep 03, 2010 | 5.708 | 5.846 | 5.708 | 5.846 | 1,047,309 | +0.19(+3.30%) |
Sep 02, 2010 | 5.689 | 5.689 | 5.611 | 5.659 | 841,241 | -0.01(-0.11%) |
Sep 01, 2010 | 5.726 | 5.816 | 5.659 | 5.665 | 1,873,537 | +0.03(+0.53%) |
Aug 31, 2010 | 5.491 | 5.732 | 5.491 | 5.635 | 807,081 | +0.12(+2.19%) |
Aug 30, 2010 | 5.611 | 5.629 | 5.515 | 5.515 | 519,853 | -0.14(-2.45%) |
Aug 27, 2010 | 5.617 | 5.653 | 5.509 | 5.653 | 526,067 | +0.11(+1.96%) |
Aug 26, 2010 | 5.714 | 5.726 | 5.515 | 5.545 | 449,156 | -0.16(-2.85%) |
Aug 25, 2010 | 5.587 | 5.714 | 5.524 | 5.708 | 927,054 | +0.12(+2.10%) |
Aug 24, 2010 | 5.485 | 5.671 | 5.388 | 5.590 | 1,172,721 | +0.07(+1.31%) |
Aug 23, 2010 | 5.587 | 5.587 | 5.491 | 5.518 | 877,475 | -0.04(-0.71%) |
Aug 20, 2010 | 5.466 | 5.581 | 5.412 | 5.557 | 813,053 | +0.07(+1.21%) |
Aug 19, 2010 | 5.515 | 5.641 | 5.485 | 5.491 | 1,832,053 | +0.01(+0.11%) |
Aug 18, 2010 | 5.533 | 5.557 | 5.454 | 5.485 | 341,434 | -0.07(-1.30%) |
Aug 17, 2010 | 5.551 | 5.611 | 5.472 | 5.557 | 630,124 | +0.05(+0.88%) |
Aug 16, 2010 | 5.442 | 5.515 | 5.388 | 5.509 | 538,325 | +0.05(+0.99%) |
Aug 13, 2010 | 5.346 | 5.521 | 5.340 | 5.454 | 852,061 | +0.07(+1.34%) |
Aug 12, 2010 | 5.340 | 5.436 | 5.334 | 5.382 | 561,763 | -0.02(-0.33%) |
Aug 11, 2010 | 5.485 | 5.533 | 5.388 | 5.400 | 730,978 | -0.18(-3.24%) |
Aug 10, 2010 | 5.593 | 5.677 | 5.539 | 5.581 | 473,886 | -0.09(-1.59%) |
Aug 09, 2010 | 5.659 | 5.689 | 5.593 | 5.671 | 392,145 | +0.07(+1.18%) |
Aug 06, 2010 | 5.635 | 5.720 | 5.521 | 5.605 | 353,221 | -0.08(-1.48%) |
Aug 05, 2010 | 5.768 | 5.804 | 5.689 | 5.689 | 395,019 | -0.11(-1.87%) |
Aug 04, 2010 | 5.834 | 5.894 | 5.774 | 5.798 | 327,653 | +0.00(+0.00%) |
Aug 03, 2010 | 5.786 | 5.918 | 5.738 | 5.798 | 460,730 | -0.01(-0.10%) |
Aug 02, 2010 | 5.894 | 5.900 | 5.786 | 5.804 | 474,278 | -0.03(-0.52%) |
Jul 30, 2010 | 5.762 | 5.888 | 5.762 | 5.834 | 508,121 | -0.03(-0.51%) |
Jul 29, 2010 | 5.882 | 5.912 | 5.726 | 5.864 | 600,147 | +0.04(+0.72%) |
Jul 28, 2010 | 5.906 | 5.949 | 5.810 | 5.822 | 613,292 | -0.08(-1.28%) |
Jul 27, 2010 | 5.945 | 5.969 | 5.838 | 5.897 | 579,574 | -0.02(-0.30%) |
Jul 26, 2010 | 5.844 | 5.945 | 5.790 | 5.915 | 802,543 | +0.08(+1.43%) |
Jul 23, 2010 | 5.712 | 5.862 | 5.652 | 5.832 | 756,580 | +0.11(+1.99%) |
Jul 22, 2010 | 5.623 | 5.736 | 5.563 | 5.718 | 1,469,723 | +0.34(+6.33%) |
Jul 21, 2010 | 5.557 | 5.557 | 5.378 | 5.378 | 538,488 | -0.14(-2.60%) |
Jul 20, 2010 | 5.384 | 5.533 | 5.384 | 5.521 | 426,227 | +0.08(+1.54%) |
Jul 19, 2010 | 5.509 | 5.509 | 5.384 | 5.437 | 726,953 | -0.04(-0.66%) |
Jul 16, 2010 | 5.563 | 5.617 | 5.455 | 5.473 | 849,167 | -0.12(-2.14%) |
Jul 15, 2010 | 5.634 | 5.652 | 5.521 | 5.593 | 680,490 | -0.05(-0.85%) |
Jul 14, 2010 | 5.670 | 5.676 | 5.581 | 5.640 | 868,154 | -0.07(-1.15%) |
Jul 13, 2010 | 5.539 | 5.748 | 5.533 | 5.706 | 1,518,417 | +0.26(+4.71%) |
Jul 12, 2010 | 5.569 | 5.605 | 5.443 | 5.449 | 459,119 | -0.13(-2.36%) |
Jul 09, 2010 | 5.521 | 5.587 | 5.473 | 5.581 | 824,439 | +0.07(+1.19%) |
Jul 08, 2010 | 5.509 | 5.533 | 5.425 | 5.515 | 590,302 | +0.03(+0.54%) |
Jul 07, 2010 | 5.336 | 5.491 | 5.330 | 5.485 | 654,099 | +0.19(+3.61%) |
Jul 06, 2010 | 5.354 | 5.401 | 5.276 | 5.294 | 1,143,633 | +0.01(+0.23%) |
Jul 02, 2010 | 5.354 | 5.366 | 5.222 | 5.282 | 527,643 | -0.04(-0.67%) |
Jul 01, 2010 | 5.300 | 5.410 | 5.198 | 5.318 | 970,781 | +0.01(+0.23%) |
Jun 30, 2010 | 5.222 | 5.360 | 5.156 | 5.306 | 1,663,251 | +0.10(+1.83%) |
Jun 29, 2010 | 5.270 | 5.372 | 5.156 | 5.210 | 2,077,205 | -0.29(-5.22%) |
Jun 25, 2010 | 5.503 | 5.539 | 5.431 | 5.497 | 2,198,123 | +0.03(+0.55%) |
Jun 24, 2010 | 5.521 | 5.617 | 5.467 | 5.467 | 729,278 | -0.10(-1.72%) |
Jun 23, 2010 | 5.700 | 5.748 | 5.509 | 5.563 | 1,074,357 | -0.15(-2.62%) |
Jun 22, 2010 | 5.850 | 5.903 | 5.694 | 5.712 | 900,030 | -0.11(-1.95%) |
Jun 21, 2010 | 5.933 | 5.984 | 5.727 | 5.826 | 940,957 | -0.01(-0.20%) |
Jun 18, 2010 | 5.885 | 5.957 | 5.790 | 5.838 | 1,348,171 | +0.00(+0.00%) |
Jun 17, 2010 | 5.802 | 5.856 | 5.724 | 5.838 | 456,445 | +0.08(+1.45%) |
Jun 16, 2010 | 5.646 | 5.814 | 5.557 | 5.754 | 590,467 | +0.05(+0.94%) |
Jun 15, 2010 | 5.623 | 5.700 | 5.563 | 5.700 | 439,330 | +0.12(+2.14%) |
Jun 14, 2010 | 5.670 | 5.706 | 5.569 | 5.581 | 747,025 | -0.03(-0.53%) |
Jun 11, 2010 | 5.497 | 5.676 | 5.479 | 5.611 | 1,136,023 | -0.07(-1.16%) |
Jun 10, 2010 | 5.718 | 5.724 | 5.599 | 5.676 | 841,766 | +0.02(+0.42%) |
Jun 09, 2010 | 5.730 | 5.742 | 5.617 | 5.652 | 432,361 | -0.04(-0.63%) |
Jun 08, 2010 | 5.682 | 5.730 | 5.563 | 5.688 | 524,444 | +0.02(+0.32%) |
Jun 07, 2010 | 5.682 | 5.766 | 5.652 | 5.670 | 780,066 | +0.01(+0.11%) |
Jun 04, 2010 | 5.814 | 5.885 | 5.646 | 5.664 | 727,342 | -0.29(-4.91%) |
Jun 03, 2010 | 5.957 | 6.023 | 5.867 | 5.957 | 524,121 | +0.03(+0.50%) |
Jun 02, 2010 | 5.778 | 5.945 | 5.766 | 5.927 | 573,629 | +0.17(+3.01%) |
Jun 01, 2010 | 5.933 | 6.002 | 5.754 | 5.754 | 581,564 | -0.20(-3.31%) |
May 28, 2010 | 6.041 | 6.028 | 5.915 | 5.951 | 592,203 | -0.09(-1.48%) |
May 27, 2010 | 5.999 | 6.059 | 5.891 | 6.041 | 834,240 | +0.18(+3.06%) |
May 26, 2010 | 5.927 | 5.975 | 5.838 | 5.862 | 555,209 | -0.05(-0.81%) |
May 25, 2010 | 5.700 | 5.927 | 5.652 | 5.909 | 733,032 | +0.11(+1.96%) |
May 24, 2010 | 5.933 | 5.957 | 5.778 | 5.796 | 488,006 | -0.16(-2.71%) |
May 21, 2010 | 5.885 | 6.029 | 5.850 | 5.957 | 743,014 | +0.02(+0.40%) |
May 20, 2010 | 5.957 | 6.154 | 5.915 | 5.933 | 1,081,420 | -0.27(-4.43%) |
May 19, 2010 | 6.298 | 6.387 | 6.178 | 6.208 | 523,500 | -0.13(-1.98%) |
May 18, 2010 | 6.543 | 6.543 | 6.304 | 6.334 | 323,617 | -0.13(-2.03%) |
May 17, 2010 | 6.513 | 6.585 | 6.357 | 6.465 | 596,410 | +0.01(+0.09%) |
May 14, 2010 | 6.525 | 6.555 | 6.410 | 6.459 | 656,711 | -0.13(-1.91%) |
May 13, 2010 | 6.531 | 6.590 | 6.447 | 6.585 | 483,613 | +0.01(+0.18%) |
May 12, 2010 | 6.471 | 6.579 | 6.328 | 6.573 | 431,210 | +0.12(+1.85%) |
May 11, 2010 | 6.381 | 6.537 | 6.136 | 6.453 | 681,278 | +0.13(+1.98%) |
May 10, 2010 | 6.089 | 6.334 | 6.071 | 6.328 | 531,800 | +0.35(+5.79%) |
May 07, 2010 | 6.136 | 6.184 | 5.969 | 5.981 | 496,408 | -0.16(-2.53%) |
May 06, 2010 | 6.316 | 6.381 | 5.975 | 6.136 | 616,134 | -0.24(-3.75%) |
May 05, 2010 | 6.310 | 6.441 | 6.184 | 6.375 | 606,850 | +0.12(+1.91%) |
May 04, 2010 | 6.459 | 6.459 | 6.220 | 6.256 | 928,514 | -0.25(-3.86%) |