Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 5.566 | 5.674 | 5.536 | 5.566 | 388,701 | -0.06(-1.15%) |
May 27, 2010 | 5.644 | 5.722 | 5.575 | 5.631 | 969,765 | +0.08(+1.48%) |
May 26, 2010 | 5.859 | 5.881 | 5.519 | 5.549 | 1,051,632 | -0.27(-4.66%) |
May 25, 2010 | 5.605 | 5.907 | 5.510 | 5.821 | 900,317 | +0.10(+1.81%) |
May 24, 2010 | 5.829 | 5.838 | 5.648 | 5.717 | 364,729 | -0.10(-1.70%) |
May 21, 2010 | 5.648 | 5.851 | 5.610 | 5.816 | 543,702 | +0.10(+1.81%) |
May 20, 2010 | 5.635 | 5.894 | 5.628 | 5.713 | 884,014 | -0.18(-3.07%) |
May 19, 2010 | 5.890 | 5.971 | 5.795 | 5.894 | 268,875 | -0.01(-0.15%) |
May 18, 2010 | 6.131 | 6.131 | 5.851 | 5.903 | 283,358 | -0.14(-2.28%) |
May 17, 2010 | 6.114 | 6.157 | 5.954 | 6.040 | 389,687 | -0.02(-0.28%) |
May 14, 2010 | 6.058 | 6.131 | 5.946 | 6.058 | 323,317 | -0.12(-1.88%) |
May 13, 2010 | 6.316 | 6.351 | 6.148 | 6.174 | 272,524 | -0.18(-2.85%) |
May 12, 2010 | 6.152 | 6.372 | 6.148 | 6.355 | 321,959 | +0.21(+3.36%) |
May 11, 2010 | 6.260 | 6.351 | 6.139 | 6.148 | 473,825 | -0.01(-0.21%) |
May 10, 2010 | 6.101 | 6.161 | 6.058 | 6.161 | 354,867 | +0.39(+6.72%) |
May 07, 2010 | 5.855 | 5.976 | 5.713 | 5.773 | 758,014 | -0.14(-2.33%) |
May 06, 2010 | 5.937 | 6.075 | 5.752 | 5.911 | 870,496 | -0.04(-0.72%) |
May 05, 2010 | 5.898 | 6.036 | 5.898 | 5.954 | 438,074 | -0.06(-1.07%) |
May 04, 2010 | 6.079 | 6.131 | 5.946 | 6.019 | 583,619 | -0.12(-1.96%) |
May 03, 2010 | 6.122 | 6.191 | 6.075 | 6.139 | 481,781 | +0.04(+0.64%) |
Apr 30, 2010 | 6.243 | 6.355 | 6.101 | 6.101 | 519,141 | -0.15(-2.41%) |
Apr 29, 2010 | 6.290 | 6.398 | 6.157 | 6.252 | 586,237 | -0.01(-0.14%) |
Apr 28, 2010 | 6.351 | 6.398 | 6.204 | 6.260 | 438,164 | -0.06(-1.02%) |
Apr 27, 2010 | 6.497 | 6.570 | 6.312 | 6.325 | 376,996 | -0.18(-2.78%) |
Apr 26, 2010 | 6.751 | 6.816 | 6.480 | 6.506 | 426,046 | -0.24(-3.58%) |
Apr 23, 2010 | 6.622 | 6.760 | 6.557 | 6.747 | 399,138 | +0.19(+2.82%) |
Apr 22, 2010 | 6.678 | 6.678 | 6.488 | 6.562 | 443,001 | -0.11(-1.68%) |
Apr 21, 2010 | 6.938 | 6.947 | 6.593 | 6.674 | 533,115 | -0.28(-4.05%) |
Apr 20, 2010 | 6.896 | 7.032 | 6.759 | 6.955 | 408,762 | +0.06(+0.93%) |
Apr 19, 2010 | 6.823 | 6.917 | 6.793 | 6.891 | 465,807 | +0.06(+0.81%) |
Apr 16, 2010 | 6.819 | 6.896 | 6.806 | 6.836 | 585,153 | +0.02(+0.25%) |
Apr 15, 2010 | 6.887 | 6.896 | 6.815 | 6.819 | 319,999 | -0.06(-0.81%) |
Apr 14, 2010 | 6.789 | 6.900 | 6.789 | 6.874 | 274,350 | +0.10(+1.51%) |
Apr 13, 2010 | 6.669 | 6.779 | 6.657 | 6.772 | 217,391 | +0.11(+1.60%) |
Apr 12, 2010 | 6.580 | 6.669 | 6.554 | 6.665 | 302,455 | +0.11(+1.63%) |
Apr 09, 2010 | 6.627 | 6.635 | 6.520 | 6.559 | 365,196 | -0.08(-1.16%) |
Apr 08, 2010 | 6.529 | 6.682 | 6.439 | 6.635 | 277,567 | +0.04(+0.65%) |
Apr 07, 2010 | 6.401 | 6.652 | 6.354 | 6.593 | 556,832 | +0.17(+2.59%) |
Apr 06, 2010 | 6.328 | 6.426 | 6.277 | 6.426 | 319,214 | +0.10(+1.55%) |
Apr 05, 2010 | 6.260 | 6.362 | 6.197 | 6.328 | 170,152 | +0.09(+1.37%) |
Apr 01, 2010 | 6.149 | 6.243 | 6.243 | 6.243 | 227,086 | +0.12(+1.88%) |
Mar 31, 2010 | 6.247 | 6.290 | 6.119 | 6.128 | 392,477 | -0.12(-1.98%) |
Mar 30, 2010 | 6.110 | 6.260 | 6.110 | 6.251 | 240,462 | +0.14(+2.23%) |
Mar 29, 2010 | 6.234 | 6.234 | 6.042 | 6.115 | 379,618 | -0.09(-1.38%) |
Mar 26, 2010 | 6.256 | 6.358 | 6.187 | 6.200 | 241,067 | -0.04(-0.68%) |
Mar 25, 2010 | 6.307 | 6.379 | 6.230 | 6.243 | 233,059 | -0.03(-0.48%) |
Mar 24, 2010 | 6.388 | 6.422 | 6.264 | 6.273 | 200,714 | -0.14(-2.20%) |
Mar 23, 2010 | 6.337 | 6.422 | 6.256 | 6.413 | 335,487 | +0.09(+1.49%) |
Mar 22, 2010 | 6.337 | 6.349 | 6.243 | 6.320 | 274,115 | -0.07(-1.13%) |
Mar 19, 2010 | 6.256 | 6.465 | 6.106 | 6.392 | 911,295 | +0.14(+2.18%) |
Mar 18, 2010 | 6.256 | 6.307 | 6.230 | 6.256 | 125,342 | -0.03(-0.41%) |
Mar 17, 2010 | 6.294 | 6.354 | 6.277 | 6.281 | 163,314 | -0.03(-0.54%) |
Mar 16, 2010 | 6.320 | 6.354 | 6.213 | 6.315 | 198,099 | +0.00(+0.00%) |
Mar 15, 2010 | 6.230 | 6.320 | 6.226 | 6.315 | 162,581 | +0.01(+0.14%) |
Mar 12, 2010 | 6.315 | 6.345 | 6.243 | 6.307 | 215,509 | -0.00(-0.07%) |
Mar 11, 2010 | 6.149 | 6.311 | 6.132 | 6.311 | 222,338 | +0.12(+1.86%) |
Mar 10, 2010 | 6.204 | 6.320 | 6.106 | 6.196 | 615,689 | +0.01(+0.14%) |
Mar 09, 2010 | 6.247 | 6.247 | 6.115 | 6.187 | 559,285 | -0.06(-1.02%) |
Mar 08, 2010 | 6.324 | 6.354 | 6.102 | 6.251 | 457,774 | -0.07(-1.08%) |
Mar 05, 2010 | 6.183 | 6.320 | 6.149 | 6.320 | 196,711 | +0.16(+2.56%) |
Mar 04, 2010 | 6.017 | 6.162 | 6.000 | 6.162 | 281,502 | +0.14(+2.27%) |
Mar 03, 2010 | 6.106 | 6.151 | 6.021 | 6.025 | 274,568 | -0.10(-1.60%) |
Mar 02, 2010 | 6.085 | 6.161 | 6.021 | 6.123 | 289,039 | +0.03(+0.56%) |
Mar 01, 2010 | 6.055 | 6.166 | 6.034 | 6.089 | 281,368 | +0.06(+0.99%) |
Feb 26, 2010 | 6.076 | 6.136 | 5.995 | 6.029 | 221,820 | -0.04(-0.70%) |
Feb 25, 2010 | 5.970 | 6.081 | 5.914 | 6.072 | 271,983 | +0.04(+0.71%) |
Feb 24, 2010 | 5.982 | 6.072 | 5.936 | 6.029 | 224,545 | +0.06(+0.93%) |
Feb 23, 2010 | 6.175 | 6.179 | 5.965 | 5.974 | 171,624 | -0.20(-3.25%) |
Feb 22, 2010 | 6.175 | 6.187 | 6.072 | 6.175 | 273,637 | +0.01(+0.14%) |
Feb 19, 2010 | 6.204 | 6.217 | 6.072 | 6.166 | 287,054 | -0.04(-0.69%) |
Feb 18, 2010 | 6.038 | 6.209 | 6.017 | 6.209 | 265,393 | +0.15(+2.46%) |
Feb 17, 2010 | 5.906 | 6.072 | 5.884 | 6.059 | 522,513 | +0.17(+2.82%) |
Feb 16, 2010 | 5.880 | 5.897 | 5.786 | 5.893 | 183,243 | +0.04(+0.73%) |
Feb 12, 2010 | 5.854 | 5.850 | 5.850 | 5.850 | 120,925 | -0.06(-1.01%) |
Feb 11, 2010 | 5.799 | 5.931 | 5.735 | 5.910 | 274,258 | +0.10(+1.69%) |
Feb 10, 2010 | 5.786 | 5.829 | 5.701 | 5.812 | 125,750 | +0.04(+0.74%) |
Feb 09, 2010 | 5.761 | 5.863 | 5.688 | 5.769 | 217,370 | +0.07(+1.20%) |
Feb 08, 2010 | 5.837 | 5.837 | 5.701 | 5.701 | 156,722 | -0.13(-2.20%) |
Feb 05, 2010 | 5.825 | 5.867 | 5.718 | 5.829 | 264,568 | +0.00(+0.07%) |
Feb 04, 2010 | 6.017 | 6.017 | 5.816 | 5.825 | 395,312 | -0.18(-2.99%) |
Feb 03, 2010 | 6.017 | 6.068 | 5.978 | 6.004 | 190,269 | -0.06(-0.92%) |
Feb 02, 2010 | 6.123 | 6.140 | 6.017 | 6.059 | 278,739 | -0.04(-0.63%) |
Feb 01, 2010 | 6.089 | 6.153 | 6.041 | 6.098 | 197,398 | +0.06(+0.92%) |
Jan 29, 2010 | 6.119 | 6.162 | 6.025 | 6.042 | 484,438 | -0.04(-0.63%) |
Jan 28, 2010 | 6.234 | 6.234 | 6.017 | 6.081 | 303,997 | -0.09(-1.38%) |
Jan 27, 2010 | 6.179 | 6.209 | 6.110 | 6.166 | 365,269 | +0.04(+0.63%) |
Jan 26, 2010 | 6.216 | 6.288 | 6.123 | 6.128 | 365,790 | -0.08(-1.36%) |
Jan 25, 2010 | 6.339 | 6.347 | 6.208 | 6.212 | 375,430 | -0.06(-0.94%) |
Jan 22, 2010 | 6.309 | 6.334 | 6.250 | 6.271 | 395,643 | +0.00(+0.00%) |
Jan 21, 2010 | 6.356 | 6.356 | 6.233 | 6.271 | 740,359 | -0.05(-0.80%) |
Jan 20, 2010 | 6.339 | 6.343 | 6.267 | 6.322 | 1,468,563 | +0.02(+0.27%) |
Jan 19, 2010 | 6.318 | 6.372 | 6.263 | 6.305 | 1,313,433 | +0.08(+1.36%) |
Jan 15, 2010 | 6.377 | 6.220 | 6.220 | 6.220 | 1,465,075 | +0.04(+0.61%) |
Jan 14, 2010 | 5.870 | 6.237 | 5.870 | 6.182 | 2,137,103 | +0.30(+5.02%) |
Jan 13, 2010 | 5.853 | 5.925 | 5.802 | 5.887 | 185,082 | +0.07(+1.16%) |
Jan 12, 2010 | 5.904 | 5.912 | 5.773 | 5.819 | 170,424 | -0.08(-1.36%) |
Jan 11, 2010 | 5.954 | 5.984 | 5.874 | 5.900 | 149,420 | -0.04(-0.64%) |
Jan 08, 2010 | 5.938 | 5.988 | 5.908 | 5.938 | 598,985 | -0.01(-0.14%) |
Jan 07, 2010 | 5.883 | 5.963 | 5.849 | 5.946 | 113,919 | +0.07(+1.22%) |
Jan 06, 2010 | 5.908 | 5.933 | 5.853 | 5.874 | 181,496 | +0.00(+0.00%) |
Jan 05, 2010 | 5.992 | 5.992 | 5.836 | 5.874 | 253,429 | -0.08(-1.35%) |
Jan 04, 2010 | 5.933 | 5.984 | 5.908 | 5.954 | 374,729 | +0.08(+1.44%) |
Dec 31, 2009 | 5.925 | 5.870 | 5.870 | 5.870 | 200,095 | -0.05(-0.86%) |
Dec 30, 2009 | 5.887 | 5.921 | 5.807 | 5.921 | 199,379 | +0.03(+0.57%) |
Dec 29, 2009 | 5.912 | 5.921 | 5.874 | 5.887 | 137,684 | -0.03(-0.57%) |
Dec 28, 2009 | 5.895 | 5.925 | 5.887 | 5.921 | 232,546 | +0.03(+0.50%) |
Dec 24, 2009 | 5.900 | 5.942 | 5.870 | 5.891 | 101,759 | +0.00(+0.07%) |
Dec 23, 2009 | 5.878 | 5.912 | 5.840 | 5.887 | 264,412 | +0.06(+1.09%) |
Dec 22, 2009 | 5.887 | 5.921 | 5.824 | 5.824 | 296,266 | -0.03(-0.58%) |
Dec 21, 2009 | 5.925 | 5.925 | 5.836 | 5.857 | 169,339 | -0.03(-0.43%) |
Dec 18, 2009 | 5.853 | 5.933 | 5.709 | 5.883 | 569,063 | +0.09(+1.53%) |
Dec 17, 2009 | 5.866 | 5.866 | 5.676 | 5.794 | 273,732 | +0.01(+0.22%) |
Dec 16, 2009 | 5.781 | 5.870 | 5.764 | 5.781 | 312,761 | +0.08(+1.33%) |
Dec 15, 2009 | 5.912 | 5.933 | 5.680 | 5.705 | 962,945 | -0.21(-3.50%) |
Dec 14, 2009 | 5.908 | 5.942 | 5.895 | 5.912 | 230,493 | +0.03(+0.57%) |
Dec 11, 2009 | 5.883 | 5.912 | 5.807 | 5.878 | 110,459 | +0.07(+1.24%) |
Dec 10, 2009 | 5.883 | 5.912 | 5.747 | 5.807 | 417,275 | -0.06(-1.08%) |
Dec 09, 2009 | 5.912 | 5.912 | 5.785 | 5.870 | 204,035 | -0.02(-0.36%) |
Dec 08, 2009 | 6.056 | 6.056 | 5.874 | 5.891 | 494,384 | -0.22(-3.66%) |
Dec 07, 2009 | 6.191 | 6.195 | 6.077 | 6.115 | 102,590 | -0.05(-0.89%) |
Dec 04, 2009 | 6.090 | 6.204 | 5.976 | 6.170 | 269,820 | +0.17(+2.89%) |
Dec 03, 2009 | 6.119 | 6.191 | 5.976 | 5.997 | 183,066 | -0.08(-1.39%) |
Dec 02, 2009 | 6.018 | 6.182 | 6.018 | 6.081 | 119,093 | +0.05(+0.84%) |
Dec 01, 2009 | 5.980 | 6.068 | 5.980 | 6.030 | 168,446 | +0.14(+2.29%) |
Nov 30, 2009 | 5.921 | 5.925 | 5.794 | 5.895 | 329,695 | -0.01(-0.14%) |
Nov 27, 2009 | 5.950 | 5.997 | 5.904 | 5.904 | 220,942 | -0.23(-3.72%) |
Nov 25, 2009 | 6.220 | 6.220 | 6.098 | 6.132 | 152,666 | -0.05(-0.75%) |
Nov 24, 2009 | 6.157 | 6.199 | 6.091 | 6.178 | 118,091 | +0.02(+0.34%) |
Nov 23, 2009 | 6.123 | 6.334 | 6.119 | 6.157 | 257,355 | +0.15(+2.53%) |
Nov 20, 2009 | 5.895 | 6.018 | 5.887 | 6.005 | 146,247 | +0.05(+0.92%) |
Nov 19, 2009 | 6.174 | 6.204 | 5.916 | 5.950 | 318,160 | -0.27(-4.41%) |
Nov 18, 2009 | 6.187 | 6.267 | 6.094 | 6.225 | 170,985 | +0.05(+0.89%) |
Nov 17, 2009 | 6.166 | 6.170 | 6.001 | 6.170 | 222,543 | +0.03(+0.48%) |
Nov 16, 2009 | 6.060 | 6.271 | 6.047 | 6.140 | 341,215 | +0.13(+2.18%) |
Nov 13, 2009 | 5.950 | 6.081 | 5.908 | 6.009 | 149,453 | +0.14(+2.30%) |
Nov 12, 2009 | 6.022 | 6.068 | 5.857 | 5.874 | 337,971 | -0.19(-3.13%) |
Nov 11, 2009 | 6.081 | 6.208 | 6.009 | 6.064 | 123,024 | +0.03(+0.42%) |
Nov 10, 2009 | 5.997 | 6.056 | 5.927 | 6.039 | 190,724 | +0.00(+0.00%) |
Nov 09, 2009 | 5.946 | 6.039 | 5.921 | 6.039 | 233,258 | +0.16(+2.66%) |
Nov 06, 2009 | 5.946 | 5.971 | 5.845 | 5.883 | 137,007 | -0.07(-1.21%) |
Nov 05, 2009 | 5.891 | 5.971 | 5.840 | 5.954 | 227,727 | +0.14(+2.32%) |
Nov 04, 2009 | 6.005 | 6.018 | 5.794 | 5.819 | 634,772 | -0.18(-3.03%) |
Nov 03, 2009 | 6.030 | 6.039 | 5.891 | 6.001 | 273,841 | -0.06(-0.98%) |
Nov 02, 2009 | 6.014 | 6.090 | 5.929 | 6.060 | 231,309 | +0.10(+1.70%) |
Oct 30, 2009 | 5.946 | 6.018 | 5.870 | 5.959 | 445,648 | -0.05(-0.91%) |
Oct 29, 2009 | 5.688 | 6.039 | 5.650 | 6.014 | 341,220 | +0.37(+6.59%) |
Oct 28, 2009 | 5.828 | 5.836 | 5.638 | 5.642 | 199,491 | -0.19(-3.33%) |
Oct 27, 2009 | 5.887 | 5.976 | 5.828 | 5.836 | 148,219 | -0.02(-0.29%) |
Oct 26, 2009 | 5.942 | 5.988 | 5.824 | 5.853 | 271,980 | -0.06(-1.07%) |
Oct 23, 2009 | 5.976 | 5.997 | 5.912 | 5.916 | 216,834 | -0.12(-1.96%) |
Oct 22, 2009 | 5.908 | 6.094 | 5.908 | 6.035 | 215,432 | +0.14(+2.36%) |
Oct 21, 2009 | 6.043 | 6.157 | 5.891 | 5.895 | 306,628 | -0.15(-2.51%) |
Oct 20, 2009 | 6.052 | 6.115 | 6.035 | 6.047 | 191,174 | -0.06(-1.04%) |
Oct 19, 2009 | 6.030 | 6.161 | 6.014 | 6.111 | 127,928 | +0.09(+1.47%) |
Oct 16, 2009 | 6.085 | 6.094 | 5.976 | 6.022 | 300,919 | -0.09(-1.52%) |
Oct 15, 2009 | 6.060 | 6.140 | 6.018 | 6.115 | 172,820 | +0.04(+0.70%) |
Oct 14, 2009 | 6.098 | 6.111 | 6.018 | 6.073 | 182,119 | +0.07(+1.13%) |
Oct 13, 2009 | 5.976 | 6.009 | 5.921 | 6.005 | 176,912 | +0.03(+0.57%) |
Oct 12, 2009 | 5.950 | 5.988 | 5.916 | 5.971 | 207,611 | +0.05(+0.78%) |
Oct 09, 2009 | 5.857 | 5.925 | 5.832 | 5.925 | 148,747 | +0.13(+2.18%) |
Oct 08, 2009 | 5.946 | 6.001 | 5.773 | 5.798 | 474,959 | -0.09(-1.51%) |
Oct 07, 2009 | 5.908 | 5.967 | 5.828 | 5.887 | 288,861 | +0.00(+0.00%) |
Oct 06, 2009 | 5.849 | 6.047 | 5.849 | 5.887 | 424,170 | +0.05(+0.80%) |
Oct 05, 2009 | 5.722 | 5.840 | 5.642 | 5.840 | 204,310 | +0.12(+2.07%) |
Oct 02, 2009 | 5.659 | 5.819 | 5.532 | 5.722 | 443,057 | +0.00(+0.00%) |
Oct 01, 2009 | 5.967 | 6.022 | 5.709 | 5.722 | 326,666 | -0.28(-4.71%) |
Sep 30, 2009 | 6.208 | 6.208 | 5.997 | 6.005 | 289,664 | -0.22(-3.46%) |
Sep 29, 2009 | 6.242 | 6.271 | 6.178 | 6.220 | 170,137 | -0.03(-0.47%) |
Sep 28, 2009 | 6.174 | 6.288 | 6.144 | 6.250 | 173,239 | +0.09(+1.51%) |
Sep 25, 2009 | 6.166 | 6.229 | 6.144 | 6.157 | 273,919 | -0.03(-0.41%) |
Sep 24, 2009 | 6.225 | 6.233 | 6.174 | 6.182 | 238,714 | -0.03(-0.48%) |
Sep 23, 2009 | 6.174 | 6.292 | 6.132 | 6.212 | 355,965 | +0.03(+0.48%) |
Sep 22, 2009 | 6.229 | 6.242 | 6.174 | 6.182 | 313,026 | -0.02(-0.34%) |
Sep 21, 2009 | 6.128 | 6.237 | 6.128 | 6.204 | 252,830 | -0.00(-0.07%) |
Sep 18, 2009 | 6.225 | 6.225 | 6.106 | 6.208 | 368,047 | +0.00(+0.00%) |
Sep 17, 2009 | 6.144 | 6.229 | 6.111 | 6.208 | 282,091 | +0.13(+2.08%) |
Sep 16, 2009 | 6.334 | 6.334 | 6.052 | 6.081 | 334,237 | +0.03(+0.56%) |
Sep 15, 2009 | 5.967 | 6.060 | 5.883 | 6.047 | 288,101 | +0.12(+1.99%) |
Sep 14, 2009 | 5.967 | 6.001 | 5.866 | 5.929 | 247,317 | -0.07(-1.13%) |
Sep 11, 2009 | 6.136 | 6.136 | 5.971 | 5.997 | 123,625 | -0.15(-2.41%) |
Sep 10, 2009 | 6.119 | 6.149 | 5.954 | 6.144 | 148,335 | +0.03(+0.55%) |
Sep 09, 2009 | 6.035 | 6.174 | 5.946 | 6.111 | 584,839 | +0.09(+1.54%) |
Sep 08, 2009 | 6.204 | 6.204 | 6.005 | 6.018 | 373,666 | -0.14(-2.33%) |
Sep 04, 2009 | 6.056 | 6.212 | 6.009 | 6.161 | 287,869 | +0.03(+0.48%) |
Sep 03, 2009 | 6.047 | 6.136 | 5.942 | 6.132 | 151,809 | +0.09(+1.47%) |
Sep 02, 2009 | 5.984 | 6.077 | 5.963 | 6.043 | 155,685 | +0.05(+0.85%) |
Sep 01, 2009 | 5.950 | 6.233 | 5.933 | 5.992 | 339,761 | -0.01(-0.14%) |
Aug 31, 2009 | 5.997 | 6.077 | 5.921 | 6.001 | 278,248 | -0.08(-1.39%) |
Aug 28, 2009 | 6.364 | 6.364 | 5.929 | 6.085 | 330,699 | -0.25(-3.93%) |
Aug 27, 2009 | 6.322 | 6.360 | 6.161 | 6.334 | 126,983 | +0.04(+0.60%) |
Aug 26, 2009 | 6.208 | 6.313 | 6.085 | 6.296 | 260,211 | +0.06(+1.02%) |
Aug 25, 2009 | 6.199 | 6.296 | 6.153 | 6.233 | 287,973 | +0.08(+1.37%) |
Aug 24, 2009 | 6.360 | 6.377 | 6.140 | 6.149 | 149,358 | -0.21(-3.32%) |
Aug 21, 2009 | 6.102 | 6.364 | 6.102 | 6.360 | 312,584 | +0.20(+3.29%) |
Aug 20, 2009 | 6.035 | 6.157 | 5.950 | 6.157 | 174,688 | +0.13(+2.10%) |
Aug 19, 2009 | 5.912 | 6.043 | 5.895 | 6.030 | 185,456 | +0.08(+1.35%) |
Aug 18, 2009 | 5.963 | 6.035 | 5.921 | 5.950 | 125,681 | +0.03(+0.57%) |
Aug 17, 2009 | 5.870 | 5.954 | 5.870 | 5.916 | 312,962 | -0.13(-2.16%) |
Aug 14, 2009 | 6.047 | 6.064 | 5.832 | 6.047 | 237,049 | -0.03(-0.42%) |
Aug 13, 2009 | 6.022 | 6.098 | 5.929 | 6.073 | 88,344 | +0.07(+1.20%) |
Aug 12, 2009 | 5.912 | 6.064 | 5.908 | 6.001 | 301,613 | +0.09(+1.57%) |
Aug 11, 2009 | 5.870 | 5.992 | 5.836 | 5.908 | 581,192 | -0.00(-0.07%) |
Aug 10, 2009 | 5.963 | 5.984 | 5.735 | 5.912 | 497,254 | -0.11(-1.82%) |
Aug 07, 2009 | 5.950 | 6.225 | 5.916 | 6.022 | 257,374 | +0.14(+2.44%) |
Aug 06, 2009 | 5.959 | 5.988 | 5.815 | 5.878 | 214,968 | -0.03(-0.43%) |
Aug 05, 2009 | 6.018 | 6.018 | 5.866 | 5.904 | 246,519 | -0.11(-1.89%) |
Aug 04, 2009 | 5.731 | 6.026 | 5.701 | 6.018 | 413,358 | +0.23(+4.01%) |
Aug 03, 2009 | 5.477 | 5.798 | 5.431 | 5.785 | 533,612 | +0.35(+6.45%) |
Jul 31, 2009 | 5.435 | 5.532 | 5.427 | 5.435 | 302,503 | -0.05(-0.92%) |
Jul 30, 2009 | 5.359 | 5.524 | 5.351 | 5.486 | 264,843 | +0.04(+0.78%) |
Jul 29, 2009 | 5.393 | 5.494 | 5.351 | 5.443 | 147,066 | +0.01(+0.16%) |
Jul 28, 2009 | 5.465 | 5.490 | 5.334 | 5.435 | 261,449 | -0.05(-1.00%) |
Jul 27, 2009 | 5.481 | 5.528 | 5.435 | 5.490 | 226,836 | +0.04(+0.78%) |
Jul 24, 2009 | 5.384 | 5.532 | 5.330 | 5.448 | 468 | +0.05(+0.86%) |
Jul 23, 2009 | 5.439 | 5.515 | 5.376 | 5.401 | 467,803 | -0.06(-1.08%) |
Jul 22, 2009 | 5.448 | 5.532 | 5.410 | 5.460 | 552,245 | -0.03(-0.54%) |
Jul 21, 2009 | 5.460 | 5.494 | 5.397 | 5.490 | 302,356 | +0.00(+0.08%) |
Jul 20, 2009 | 5.448 | 5.503 | 5.329 | 5.486 | 241,139 | +0.08(+1.56%) |
Jul 17, 2009 | 5.477 | 5.477 | 5.317 | 5.401 | 198,084 | -0.06(-1.16%) |
Jul 16, 2009 | 5.460 | 5.515 | 5.397 | 5.465 | 276,263 | -0.03(-0.46%) |
Jul 15, 2009 | 5.465 | 5.574 | 5.389 | 5.490 | 273,157 | +0.08(+1.48%) |
Jul 14, 2009 | 5.401 | 5.481 | 5.300 | 5.410 | 132,709 | +0.02(+0.39%) |
Jul 13, 2009 | 5.156 | 5.414 | 5.156 | 5.389 | 288,340 | +0.10(+1.92%) |
Jul 10, 2009 | 5.494 | 5.528 | 5.211 | 5.287 | 240,081 | -0.24(-4.43%) |
Jul 09, 2009 | 5.194 | 5.667 | 5.127 | 5.532 | 356,159 | +0.43(+8.44%) |
Jul 08, 2009 | 5.300 | 5.363 | 4.992 | 5.101 | 400,209 | -0.16(-2.97%) |
Jul 07, 2009 | 5.152 | 5.422 | 5.144 | 5.258 | 324,128 | +0.09(+1.72%) |
Jul 06, 2009 | 5.165 | 5.270 | 4.983 | 5.169 | 289,595 | -0.07(-1.29%) |
Jul 02, 2009 | 5.207 | 5.279 | 5.135 | 5.237 | 225,067 | -0.06(-1.20%) |
Jul 01, 2009 | 5.283 | 5.325 | 5.186 | 5.300 | 331,975 | +0.05(+0.97%) |
Jun 30, 2009 | 5.435 | 5.435 | 5.228 | 5.249 | 164,276 | -0.16(-3.04%) |
Jun 29, 2009 | 5.541 | 5.566 | 5.296 | 5.414 | 200,502 | -0.11(-1.99%) |
Jun 26, 2009 | 5.367 | 5.595 | 5.249 | 5.524 | 630,399 | +0.11(+1.95%) |
Jun 25, 2009 | 5.165 | 5.418 | 5.152 | 5.418 | 209,422 | +0.30(+5.95%) |
Jun 24, 2009 | 5.249 | 5.258 | 5.034 | 5.114 | 261,710 | -0.07(-1.38%) |
Jun 23, 2009 | 5.194 | 5.359 | 5.165 | 5.186 | 160,002 | +0.02(+0.33%) |
Jun 22, 2009 | 5.431 | 5.519 | 5.169 | 5.169 | 302,283 | -0.41(-7.27%) |
Jun 19, 2009 | 5.591 | 5.671 | 5.511 | 5.574 | 333,268 | +0.05(+0.84%) |
Jun 18, 2009 | 5.355 | 5.549 | 5.321 | 5.528 | 183,649 | +0.14(+2.59%) |
Jun 17, 2009 | 5.258 | 5.515 | 5.186 | 5.389 | 330,076 | +0.13(+2.49%) |
Jun 16, 2009 | 5.279 | 5.329 | 5.152 | 5.258 | 265,896 | -0.05(-1.03%) |
Jun 15, 2009 | 5.511 | 5.511 | 5.220 | 5.313 | 221,646 | -0.22(-3.90%) |
Jun 12, 2009 | 5.397 | 5.536 | 5.393 | 5.528 | 207,985 | +0.03(+0.54%) |
Jun 11, 2009 | 5.503 | 5.633 | 5.439 | 5.498 | 175,733 | +0.00(+0.00%) |
Jun 10, 2009 | 5.591 | 5.646 | 5.405 | 5.498 | 264,497 | -0.06(-1.06%) |
Jun 09, 2009 | 5.490 | 5.595 | 5.490 | 5.557 | 138,153 | +0.11(+2.02%) |
Jun 08, 2009 | 5.473 | 5.519 | 5.439 | 5.448 | 324,173 | -0.11(-2.05%) |
Jun 05, 2009 | 5.701 | 5.701 | 5.490 | 5.562 | 171,728 | -0.06(-1.05%) |
Jun 04, 2009 | 5.562 | 5.680 | 5.384 | 5.621 | 380,602 | +0.11(+1.99%) |
Jun 03, 2009 | 5.617 | 5.684 | 5.456 | 5.511 | 267,109 | -0.17(-3.05%) |
Jun 02, 2009 | 5.511 | 5.690 | 5.494 | 5.684 | 366,166 | +0.13(+2.36%) |