Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 6.399 | 6.408 | 6.377 | 6.377 | 112,011 | +0.00(+0.05%) |
Oct 28, 2010 | 6.389 | 6.408 | 6.339 | 6.373 | 147,337 | -0.01(-0.15%) |
Oct 27, 2010 | 6.355 | 6.383 | 6.342 | 6.383 | 241,401 | +0.03(+0.39%) |
Oct 25, 2010 | 6.352 | 6.389 | 6.342 | 6.358 | 203,070 | +0.03(+0.54%) |
Oct 22, 2010 | 6.326 | 6.339 | 6.305 | 6.323 | 141,673 | +0.03(+0.51%) |
Oct 21, 2010 | 6.308 | 6.345 | 6.242 | 6.291 | 180,275 | +0.01(+0.18%) |
Oct 20, 2010 | 6.258 | 6.311 | 6.245 | 6.279 | 198,277 | +0.05(+0.79%) |
Oct 19, 2010 | 6.277 | 6.290 | 6.196 | 6.230 | 299,908 | -0.10(-1.57%) |
Oct 18, 2010 | 6.318 | 6.346 | 6.318 | 6.330 | 133,768 | -0.02(-0.25%) |
Oct 15, 2010 | 6.339 | 6.395 | 6.296 | 6.346 | 129,208 | +0.03(+0.44%) |
Oct 14, 2010 | 6.339 | 6.339 | 6.296 | 6.318 | 214,021 | +0.01(+0.10%) |
Oct 13, 2010 | 6.305 | 6.361 | 6.305 | 6.311 | 185,987 | +0.02(+0.30%) |
Oct 12, 2010 | 6.252 | 6.296 | 6.225 | 6.293 | 158,485 | +0.02(+0.35%) |
Oct 11, 2010 | 6.280 | 6.305 | 6.265 | 6.271 | 143,978 | -0.02(-0.30%) |
Oct 08, 2010 | 6.290 | 6.302 | 6.262 | 6.290 | 134,934 | +0.02(+0.25%) |
Oct 07, 2010 | 6.308 | 6.308 | 6.230 | 6.274 | 112,006 | +0.03(+0.55%) |
Oct 06, 2010 | 6.237 | 6.252 | 6.215 | 6.240 | 131,199 | +0.02(+0.35%) |
Oct 05, 2010 | 6.097 | 6.243 | 6.087 | 6.218 | 281,200 | +0.16(+2.57%) |
Oct 04, 2010 | 6.109 | 6.115 | 6.034 | 6.062 | 451,077 | -0.12(-2.01%) |
Oct 01, 2010 | 6.187 | 6.187 | 6.125 | 6.187 | 99,362 | +0.07(+1.12%) |
Sep 30, 2010 | 6.171 | 6.171 | 6.081 | 6.118 | 244,956 | +0.02(+0.26%) |
Sep 29, 2010 | 6.109 | 6.125 | 6.084 | 6.103 | 165,962 | +0.00(+0.00%) |
Sep 28, 2010 | 6.072 | 6.121 | 5.997 | 6.103 | 309,591 | +0.05(+0.82%) |
Sep 27, 2010 | 6.153 | 6.153 | 6.044 | 6.053 | 243,280 | -0.04(-0.61%) |
Sep 24, 2010 | 5.994 | 6.100 | 5.994 | 6.090 | 159,632 | +0.12(+2.09%) |
Sep 23, 2010 | 5.978 | 6.028 | 5.941 | 5.966 | 233,401 | -0.03(-0.47%) |
Sep 22, 2010 | 6.016 | 6.072 | 5.978 | 5.994 | 263,513 | -0.04(-0.62%) |
Sep 21, 2010 | 6.037 | 6.103 | 6.009 | 6.031 | 408,783 | -0.01(-0.13%) |
Sep 20, 2010 | 5.995 | 6.054 | 5.989 | 6.039 | 138,192 | +0.06(+1.04%) |
Sep 17, 2010 | 5.977 | 6.020 | 5.967 | 5.977 | 123,226 | +0.03(+0.57%) |
Sep 15, 2010 | 5.930 | 5.973 | 5.930 | 5.942 | 98,105 | -0.01(-0.16%) |
Sep 14, 2010 | 5.939 | 5.986 | 5.905 | 5.952 | 117,992 | +0.03(+0.47%) |
Sep 13, 2010 | 5.890 | 5.924 | 5.889 | 5.924 | 139,765 | +0.08(+1.43%) |
Sep 10, 2010 | 5.809 | 5.843 | 5.806 | 5.840 | 117,446 | +0.04(+0.62%) |
Sep 09, 2010 | 5.809 | 5.834 | 5.778 | 5.804 | 132,916 | +0.04(+0.77%) |
Sep 08, 2010 | 5.837 | 5.856 | 5.726 | 5.760 | 142,832 | +0.06(+0.98%) |
Sep 07, 2010 | 5.788 | 5.788 | 5.704 | 5.704 | 91,297 | -0.08(-1.44%) |
Sep 03, 2010 | 5.766 | 5.804 | 5.744 | 5.788 | 161,510 | +0.07(+1.30%) |
Sep 02, 2010 | 5.679 | 5.729 | 5.679 | 5.713 | 140,211 | +0.03(+0.60%) |
Sep 01, 2010 | 5.580 | 5.701 | 5.580 | 5.679 | 251,803 | +0.14(+2.51%) |
Aug 31, 2010 | 5.522 | 5.565 | 5.484 | 5.540 | 108,102 | +0.01(+0.22%) |
Aug 30, 2010 | 5.537 | 5.603 | 5.518 | 5.528 | 94,816 | -0.05(-0.89%) |
Aug 27, 2010 | 5.577 | 5.590 | 5.494 | 5.577 | 199,894 | +0.06(+1.07%) |
Aug 26, 2010 | 5.568 | 5.593 | 5.500 | 5.518 | 145,278 | -0.03(-0.56%) |
Aug 25, 2010 | 5.525 | 5.556 | 5.444 | 5.549 | 143,064 | +0.01(+0.17%) |
Aug 24, 2010 | 5.543 | 5.568 | 5.478 | 5.540 | 277,380 | -0.08(-1.44%) |
Aug 23, 2010 | 5.633 | 5.661 | 5.617 | 5.621 | 125,142 | +0.00(+0.06%) |
Aug 20, 2010 | 5.624 | 5.624 | 5.577 | 5.617 | 133,284 | -0.03(-0.57%) |
Aug 19, 2010 | 5.779 | 5.779 | 5.606 | 5.649 | 169,182 | -0.07(-1.18%) |
Aug 18, 2010 | 5.702 | 5.748 | 5.659 | 5.717 | 217,697 | +0.03(+0.54%) |
Aug 17, 2010 | 5.680 | 5.732 | 5.680 | 5.686 | 150,407 | +0.05(+0.87%) |
Aug 16, 2010 | 5.637 | 5.649 | 5.597 | 5.637 | 199,371 | +0.00(+0.00%) |
Aug 13, 2010 | 5.637 | 5.653 | 5.597 | 5.637 | 115,358 | +0.05(+0.83%) |
Aug 12, 2010 | 5.576 | 5.606 | 5.557 | 5.591 | 157,382 | -0.03(-0.49%) |
Aug 11, 2010 | 5.748 | 5.748 | 5.619 | 5.619 | 321,889 | -0.18(-3.13%) |
Aug 10, 2010 | 5.779 | 5.837 | 5.760 | 5.800 | 200,106 | -0.05(-0.84%) |
Aug 09, 2010 | 5.856 | 5.862 | 5.810 | 5.849 | 143,153 | +0.02(+0.42%) |
Aug 06, 2010 | 5.825 | 5.834 | 5.766 | 5.825 | 163,089 | -0.01(-0.16%) |
Aug 05, 2010 | 5.834 | 5.843 | 5.794 | 5.834 | 119,377 | -0.01(-0.21%) |
Aug 04, 2010 | 5.846 | 5.859 | 5.831 | 5.846 | 106,000 | +0.00(+0.00%) |
Aug 03, 2010 | 5.834 | 5.871 | 5.819 | 5.846 | 69,081 | -0.01(-0.21%) |
Aug 02, 2010 | 5.831 | 5.883 | 5.754 | 5.859 | 160,829 | +0.09(+1.49%) |
Jul 30, 2010 | 5.772 | 5.788 | 5.720 | 5.772 | 187,021 | +0.02(+0.39%) |
Jul 29, 2010 | 5.785 | 5.794 | 5.677 | 5.750 | 196,457 | -0.00(-0.01%) |
Jul 28, 2010 | 5.797 | 5.800 | 5.742 | 5.751 | 139,983 | -0.03(-0.58%) |
Jul 27, 2010 | 5.782 | 5.828 | 5.772 | 5.785 | 143,982 | +0.03(+0.54%) |
Jul 26, 2010 | 5.699 | 5.757 | 5.693 | 5.754 | 77,444 | +0.07(+1.28%) |
Jul 23, 2010 | 5.622 | 5.689 | 5.622 | 5.681 | 170,818 | +0.04(+0.66%) |
Jul 22, 2010 | 5.594 | 5.656 | 5.588 | 5.643 | 161,447 | +0.14(+2.46%) |
Jul 21, 2010 | 5.591 | 5.597 | 5.465 | 5.508 | 163,499 | -0.05(-0.96%) |
Jul 20, 2010 | 5.491 | 5.561 | 5.424 | 5.561 | 121,175 | +0.05(+0.94%) |
Jul 19, 2010 | 5.479 | 5.509 | 5.457 | 5.509 | 117,785 | +0.04(+0.67%) |
Jul 16, 2010 | 5.473 | 5.589 | 5.460 | 5.473 | 161,052 | -0.12(-2.18%) |
Jul 15, 2010 | 5.577 | 5.622 | 5.529 | 5.595 | 141,328 | -0.01(-0.11%) |
Jul 14, 2010 | 5.577 | 5.622 | 5.555 | 5.601 | 159,805 | +0.00(+0.00%) |
Jul 13, 2010 | 5.555 | 5.629 | 5.555 | 5.601 | 139,292 | +0.12(+2.17%) |
Jul 12, 2010 | 5.494 | 5.506 | 5.476 | 5.482 | 75,136 | +0.00(+0.00%) |
Jul 09, 2010 | 5.482 | 5.482 | 5.439 | 5.482 | 100,194 | +0.04(+0.73%) |
Jul 08, 2010 | 5.470 | 5.488 | 5.421 | 5.442 | 267,903 | +0.02(+0.34%) |
Jul 07, 2010 | 5.295 | 5.427 | 5.289 | 5.424 | 186,182 | +0.17(+3.26%) |
Jul 06, 2010 | 5.256 | 5.360 | 5.225 | 5.253 | 193,336 | +0.06(+1.12%) |
Jul 02, 2010 | 5.195 | 5.284 | 5.173 | 5.195 | 218,140 | -0.04(-0.82%) |
Jul 01, 2010 | 5.289 | 5.308 | 5.189 | 5.237 | 295,658 | -0.05(-0.99%) |
Jun 30, 2010 | 5.329 | 5.378 | 5.290 | 5.290 | 159,301 | -0.07(-1.31%) |
Jun 29, 2010 | 5.415 | 5.415 | 5.308 | 5.360 | 245,747 | -0.14(-2.56%) |
Jun 25, 2010 | 5.500 | 5.525 | 5.454 | 5.500 | 120,982 | +0.02(+0.39%) |
Jun 24, 2010 | 5.546 | 5.558 | 5.476 | 5.479 | 152,321 | -0.08(-1.43%) |
Jun 23, 2010 | 5.564 | 5.598 | 5.528 | 5.558 | 272,347 | +0.02(+0.28%) |
Jun 22, 2010 | 5.632 | 5.680 | 5.543 | 5.543 | 220,286 | -0.08(-1.47%) |
Jun 21, 2010 | 5.772 | 5.784 | 5.625 | 5.625 | 201,986 | -0.04(-0.72%) |
Jun 18, 2010 | 5.666 | 5.724 | 5.648 | 5.666 | 171,399 | +0.02(+0.32%) |
Jun 17, 2010 | 5.687 | 5.700 | 5.627 | 5.648 | 259,397 | -0.03(-0.53%) |
Jun 16, 2010 | 5.690 | 5.709 | 5.648 | 5.678 | 214,731 | -0.02(-0.37%) |
Jun 15, 2010 | 5.615 | 5.709 | 5.599 | 5.700 | 233,835 | +0.14(+2.46%) |
Jun 14, 2010 | 5.575 | 5.645 | 5.563 | 5.563 | 204,548 | +0.05(+0.99%) |
Jun 11, 2010 | 5.457 | 5.508 | 5.451 | 5.508 | 176,559 | +0.04(+0.67%) |
Jun 10, 2010 | 5.375 | 5.478 | 5.375 | 5.472 | 234,777 | +0.18(+3.44%) |
Jun 09, 2010 | 5.335 | 5.414 | 5.290 | 5.290 | 222,387 | -0.03(-0.63%) |
Jun 08, 2010 | 5.296 | 5.323 | 5.226 | 5.323 | 369,427 | +0.04(+0.80%) |
Jun 07, 2010 | 5.356 | 5.387 | 5.281 | 5.281 | 114,212 | -0.08(-1.42%) |
Jun 04, 2010 | 5.356 | 5.463 | 5.323 | 5.356 | 302,001 | -0.16(-2.97%) |
Jun 03, 2010 | 5.511 | 5.548 | 5.481 | 5.520 | 136,039 | +0.02(+0.44%) |
Jun 02, 2010 | 5.420 | 5.508 | 5.393 | 5.496 | 156,879 | +0.08(+1.40%) |
Jun 01, 2010 | 5.405 | 5.496 | 5.372 | 5.420 | 222,061 | -0.06(-1.11%) |
May 28, 2010 | 5.481 | 5.551 | 5.429 | 5.481 | 167,266 | -0.01(-0.22%) |
May 27, 2010 | 5.329 | 5.493 | 5.329 | 5.493 | 217,685 | +0.29(+5.48%) |
May 26, 2010 | 5.299 | 5.347 | 5.208 | 5.208 | 234,806 | -0.02(-0.46%) |
May 25, 2010 | 5.013 | 5.232 | 4.965 | 5.232 | 301,454 | +0.04(+0.68%) |
May 24, 2010 | 5.235 | 5.290 | 5.186 | 5.197 | 271,647 | -0.04(-0.67%) |
May 21, 2010 | 5.104 | 5.281 | 5.065 | 5.232 | 198,093 | +0.05(+1.06%) |
May 20, 2010 | 5.165 | 5.253 | 5.117 | 5.177 | 384,809 | -0.27(-4.91%) |
May 19, 2010 | 5.463 | 5.548 | 5.381 | 5.445 | 500,309 | -0.08(-1.45%) |
May 18, 2010 | 5.666 | 5.690 | 5.521 | 5.524 | 230,900 | -0.06(-1.08%) |
May 17, 2010 | 5.582 | 5.633 | 5.521 | 5.585 | 466,825 | -0.02(-0.38%) |
May 14, 2010 | 5.606 | 5.687 | 5.534 | 5.606 | 275,438 | -0.13(-2.31%) |
May 13, 2010 | 5.775 | 5.799 | 5.720 | 5.739 | 184,005 | -0.04(-0.63%) |
May 12, 2010 | 5.702 | 5.787 | 5.702 | 5.775 | 168,809 | +0.11(+1.97%) |
May 11, 2010 | 5.724 | 5.760 | 5.663 | 5.663 | 245,311 | -0.04(-0.74%) |
May 10, 2010 | 5.690 | 5.718 | 5.675 | 5.705 | 441,991 | +0.33(+6.24%) |
May 07, 2010 | 5.497 | 5.512 | 5.241 | 5.371 | 454,168 | -0.08(-1.44%) |
May 06, 2010 | 5.769 | 5.804 | 4.966 | 5.449 | 870,665 | -0.41(-6.96%) |
May 05, 2010 | 5.880 | 5.920 | 5.850 | 5.856 | 301,539 | -0.16(-2.61%) |
May 04, 2010 | 6.167 | 6.167 | 5.983 | 6.013 | 205,167 | -0.16(-2.59%) |
May 03, 2010 | 6.143 | 6.197 | 6.143 | 6.173 | 223,111 | +0.05(+0.74%) |
Apr 30, 2010 | 6.164 | 6.218 | 6.107 | 6.128 | 121,394 | -0.03(-0.54%) |
Apr 29, 2010 | 6.107 | 6.173 | 6.107 | 6.161 | 195,963 | +0.07(+1.14%) |
Apr 28, 2010 | 6.170 | 6.200 | 6.083 | 6.092 | 306,202 | -0.07(-1.17%) |
Apr 27, 2010 | 6.273 | 6.273 | 6.164 | 6.164 | 206,443 | -0.12(-1.87%) |
Apr 26, 2010 | 6.240 | 6.303 | 6.240 | 6.282 | 188,118 | +0.03(+0.43%) |
Apr 23, 2010 | 6.218 | 6.262 | 6.200 | 6.255 | 306,828 | +0.03(+0.48%) |
Apr 22, 2010 | 6.191 | 6.224 | 6.131 | 6.224 | 161,342 | +0.02(+0.39%) |
Apr 21, 2010 | 6.176 | 6.264 | 6.176 | 6.200 | 302,367 | -0.00(-0.02%) |
Apr 20, 2010 | 6.153 | 6.201 | 6.153 | 6.201 | 197,330 | +0.06(+0.93%) |
Apr 19, 2010 | 6.117 | 6.168 | 6.108 | 6.144 | 185,327 | -0.03(-0.44%) |
Apr 16, 2010 | 6.228 | 6.240 | 6.120 | 6.171 | 182,297 | -0.09(-1.39%) |
Apr 15, 2010 | 6.240 | 6.282 | 6.213 | 6.258 | 237,964 | -0.02(-0.33%) |
Apr 14, 2010 | 6.246 | 6.279 | 6.180 | 6.279 | 285,115 | +0.04(+0.62%) |
Apr 13, 2010 | 6.213 | 6.240 | 6.189 | 6.240 | 179,867 | +0.01(+0.10%) |
Apr 12, 2010 | 6.246 | 6.270 | 6.222 | 6.234 | 242,314 | -0.01(-0.14%) |
Apr 09, 2010 | 6.201 | 6.258 | 6.198 | 6.243 | 180,697 | +0.02(+0.34%) |
Apr 08, 2010 | 6.225 | 6.228 | 6.168 | 6.222 | 155,102 | +0.00(+0.00%) |
Apr 07, 2010 | 6.222 | 6.258 | 6.198 | 6.222 | 146,305 | -0.02(-0.29%) |
Apr 06, 2010 | 6.201 | 6.249 | 6.168 | 6.240 | 237,594 | +0.00(+0.05%) |
Apr 05, 2010 | 6.150 | 6.270 | 6.138 | 6.237 | 199,483 | +0.08(+1.37%) |
Apr 01, 2010 | 6.138 | 6.153 | 6.153 | 6.153 | 199,323 | +0.04(+0.59%) |
Mar 31, 2010 | 6.174 | 6.174 | 6.099 | 6.117 | 162,368 | -0.06(-0.92%) |
Mar 30, 2010 | 6.153 | 6.189 | 6.147 | 6.174 | 129,050 | +0.02(+0.24%) |
Mar 29, 2010 | 6.213 | 6.264 | 6.147 | 6.159 | 191,600 | -0.05(-0.77%) |
Mar 26, 2010 | 6.240 | 6.282 | 6.207 | 6.207 | 148,805 | -0.03(-0.53%) |
Mar 25, 2010 | 6.249 | 6.342 | 6.237 | 6.240 | 221,905 | -0.01(-0.14%) |
Mar 24, 2010 | 6.219 | 6.255 | 6.201 | 6.249 | 111,927 | +0.04(+0.58%) |
Mar 23, 2010 | 6.165 | 6.213 | 6.165 | 6.213 | 106,737 | +0.05(+0.83%) |
Mar 22, 2010 | 6.201 | 6.201 | 6.123 | 6.162 | 213,932 | -0.03(-0.55%) |
Mar 19, 2010 | 6.289 | 6.310 | 6.175 | 6.196 | 861,778 | -0.12(-1.88%) |
Mar 18, 2010 | 6.220 | 6.328 | 6.220 | 6.315 | 527,872 | +0.08(+1.33%) |
Mar 17, 2010 | 6.140 | 6.235 | 6.133 | 6.232 | 297,168 | +0.09(+1.51%) |
Mar 16, 2010 | 6.095 | 6.158 | 6.095 | 6.140 | 217,561 | +0.04(+0.73%) |
Mar 15, 2010 | 6.086 | 6.098 | 6.077 | 6.095 | 119,673 | -0.01(-0.20%) |
Mar 12, 2010 | 6.098 | 6.128 | 6.080 | 6.107 | 105,913 | +0.03(+0.49%) |
Mar 11, 2010 | 6.062 | 6.086 | 6.059 | 6.077 | 131,783 | -0.01(-0.10%) |
Mar 10, 2010 | 6.005 | 6.086 | 6.005 | 6.083 | 150,011 | +0.05(+0.85%) |
Mar 09, 2010 | 5.990 | 6.041 | 5.987 | 6.032 | 148,637 | +0.04(+0.64%) |
Mar 08, 2010 | 5.973 | 5.999 | 5.973 | 5.993 | 143,720 | +0.01(+0.15%) |
Mar 05, 2010 | 5.880 | 5.984 | 5.880 | 5.984 | 151,161 | +0.12(+1.98%) |
Mar 04, 2010 | 5.850 | 5.896 | 5.850 | 5.868 | 154,677 | +0.01(+0.25%) |
Mar 03, 2010 | 5.835 | 5.901 | 5.835 | 5.853 | 141,585 | +0.03(+0.46%) |
Mar 02, 2010 | 5.764 | 5.847 | 5.764 | 5.826 | 140,445 | +0.07(+1.14%) |
Mar 01, 2010 | 5.689 | 5.778 | 5.689 | 5.761 | 103,479 | +0.07(+1.15%) |
Feb 26, 2010 | 5.650 | 5.707 | 5.638 | 5.695 | 73,190 | +0.05(+0.90%) |
Feb 25, 2010 | 5.579 | 5.644 | 5.525 | 5.644 | 163,969 | -0.01(-0.21%) |
Feb 24, 2010 | 5.692 | 5.692 | 5.626 | 5.656 | 199,407 | +0.01(+0.16%) |
Feb 23, 2010 | 5.698 | 5.737 | 5.609 | 5.647 | 269,477 | -0.05(-0.84%) |
Feb 22, 2010 | 5.785 | 5.791 | 5.695 | 5.695 | 111,440 | -0.07(-1.19%) |
Feb 19, 2010 | 5.740 | 5.764 | 5.698 | 5.764 | 150,719 | +0.06(+0.99%) |
Feb 18, 2010 | 5.665 | 5.726 | 5.653 | 5.707 | 209,617 | +0.05(+0.90%) |
Feb 17, 2010 | 5.564 | 5.682 | 5.564 | 5.656 | 306,087 | +0.11(+2.03%) |
Feb 16, 2010 | 5.499 | 5.544 | 5.494 | 5.544 | 163,616 | +0.08(+1.52%) |
Feb 12, 2010 | 5.437 | 5.461 | 5.461 | 5.461 | 140,993 | +0.00(+0.00%) |
Feb 11, 2010 | 5.378 | 5.461 | 5.360 | 5.461 | 215,686 | +0.10(+1.82%) |
Feb 10, 2010 | 5.333 | 5.393 | 5.304 | 5.363 | 285,845 | +0.00(+0.06%) |
Feb 09, 2010 | 5.295 | 5.363 | 5.280 | 5.360 | 271,517 | +0.09(+1.69%) |
Feb 08, 2010 | 5.274 | 5.333 | 5.242 | 5.271 | 121,133 | -0.02(-0.34%) |
Feb 05, 2010 | 5.419 | 5.419 | 5.173 | 5.289 | 343,929 | -0.12(-2.30%) |
Feb 04, 2010 | 5.556 | 5.574 | 5.413 | 5.413 | 230,234 | -0.22(-3.89%) |
Feb 03, 2010 | 5.606 | 5.665 | 5.574 | 5.633 | 147,432 | -0.01(-0.11%) |
Feb 02, 2010 | 5.547 | 5.639 | 5.535 | 5.639 | 169,050 | +0.09(+1.55%) |
Feb 01, 2010 | 5.476 | 5.553 | 5.476 | 5.553 | 195,792 | +0.09(+1.68%) |
Jan 29, 2010 | 5.455 | 5.514 | 5.413 | 5.461 | 266,882 | +0.01(+0.21%) |
Jan 28, 2010 | 5.458 | 5.485 | 5.387 | 5.450 | 292,527 | -0.02(-0.32%) |
Jan 27, 2010 | 5.582 | 5.621 | 5.360 | 5.467 | 736,934 | -0.14(-2.54%) |
Jan 26, 2010 | 5.820 | 5.820 | 5.594 | 5.609 | 328,150 | -0.22(-3.72%) |
Jan 25, 2010 | 5.888 | 5.900 | 5.826 | 5.826 | 226,483 | -0.04(-0.66%) |
Jan 22, 2010 | 5.926 | 5.926 | 5.829 | 5.864 | 201,833 | -0.07(-1.15%) |
Jan 21, 2010 | 5.986 | 5.998 | 5.894 | 5.932 | 269,658 | -0.06(-0.94%) |
Jan 20, 2010 | 5.929 | 5.998 | 5.917 | 5.989 | 148,731 | -0.01(-0.25%) |
Jan 19, 2010 | 5.941 | 6.012 | 5.920 | 6.004 | 142,666 | +0.04(+0.70%) |
Jan 15, 2010 | 5.941 | 5.962 | 5.962 | 5.962 | 190,577 | -0.01(-0.10%) |
Jan 14, 2010 | 5.915 | 5.968 | 5.909 | 5.968 | 137,964 | +0.04(+0.60%) |
Jan 13, 2010 | 5.923 | 5.938 | 5.891 | 5.932 | 109,199 | +0.02(+0.30%) |
Jan 12, 2010 | 5.920 | 5.956 | 5.891 | 5.915 | 269,968 | -0.05(-0.84%) |
Jan 11, 2010 | 5.968 | 5.971 | 5.885 | 5.965 | 295,833 | -0.01(-0.15%) |
Jan 08, 2010 | 5.909 | 5.974 | 5.897 | 5.974 | 176,754 | +0.06(+1.00%) |
Jan 07, 2010 | 5.885 | 5.944 | 5.876 | 5.915 | 189,420 | +0.03(+0.50%) |
Jan 06, 2010 | 5.852 | 5.926 | 5.852 | 5.885 | 225,066 | +0.00(+0.00%) |
Jan 05, 2010 | 5.829 | 5.885 | 5.805 | 5.885 | 148,711 | +0.07(+1.28%) |
Jan 04, 2010 | 5.760 | 5.814 | 5.751 | 5.811 | 196,669 | +0.07(+1.14%) |
Dec 31, 2009 | 5.811 | 5.746 | 5.746 | 5.746 | 90,735 | -0.06(-1.02%) |
Dec 30, 2009 | 5.808 | 5.811 | 5.751 | 5.805 | 126,506 | -0.02(-0.31%) |
Dec 29, 2009 | 5.784 | 5.825 | 5.775 | 5.823 | 129,545 | -0.02(-0.30%) |
Dec 28, 2009 | 5.832 | 5.867 | 5.823 | 5.840 | 161,053 | +0.03(+0.51%) |
Dec 24, 2009 | 5.823 | 5.832 | 5.805 | 5.811 | 76,679 | -0.01(-0.25%) |
Dec 23, 2009 | 5.793 | 5.826 | 5.751 | 5.826 | 177,645 | +0.08(+1.34%) |
Dec 22, 2009 | 5.772 | 5.796 | 5.731 | 5.748 | 99,066 | -0.06(-0.97%) |
Dec 21, 2009 | 5.763 | 5.811 | 5.751 | 5.805 | 182,208 | +0.07(+1.19%) |
Dec 18, 2009 | 5.737 | 5.740 | 5.674 | 5.737 | 194,776 | +0.02(+0.42%) |
Dec 17, 2009 | 5.719 | 5.743 | 5.686 | 5.713 | 123,399 | -0.03(-0.52%) |
Dec 16, 2009 | 5.701 | 5.778 | 5.701 | 5.743 | 140,521 | +0.04(+0.62%) |
Dec 15, 2009 | 5.677 | 5.713 | 5.665 | 5.707 | 198,790 | +0.02(+0.36%) |
Dec 14, 2009 | 5.665 | 5.695 | 5.651 | 5.686 | 298,511 | +0.09(+1.70%) |
Dec 11, 2009 | 5.594 | 5.639 | 5.585 | 5.591 | 141,651 | +0.01(+0.11%) |
Dec 10, 2009 | 5.550 | 5.621 | 5.550 | 5.585 | 165,259 | +0.04(+0.64%) |
Dec 09, 2009 | 5.571 | 5.577 | 5.461 | 5.550 | 536,642 | -0.05(-0.85%) |
Dec 08, 2009 | 5.559 | 5.603 | 5.547 | 5.597 | 113,698 | -0.05(-0.94%) |
Dec 07, 2009 | 5.562 | 5.677 | 5.562 | 5.651 | 178,329 | +0.05(+0.95%) |
Dec 04, 2009 | 5.663 | 5.722 | 5.547 | 5.597 | 307,784 | -0.03(-0.53%) |
Dec 03, 2009 | 5.760 | 5.784 | 5.627 | 5.627 | 262,605 | -0.12(-2.05%) |
Dec 02, 2009 | 5.734 | 5.790 | 5.725 | 5.745 | 169,330 | -0.01(-0.16%) |
Dec 01, 2009 | 5.734 | 5.766 | 5.716 | 5.754 | 214,411 | +0.04(+0.67%) |
Nov 30, 2009 | 5.683 | 5.740 | 5.668 | 5.716 | 135,431 | -0.01(-0.10%) |
Nov 27, 2009 | 5.603 | 5.763 | 5.562 | 5.722 | 175,722 | -0.08(-1.43%) |
Nov 25, 2009 | 5.683 | 5.811 | 5.671 | 5.805 | 174,494 | +0.13(+2.30%) |
Nov 24, 2009 | 5.538 | 5.677 | 5.492 | 5.674 | 299,216 | +0.15(+2.79%) |
Nov 23, 2009 | 5.520 | 5.568 | 5.502 | 5.520 | 374,223 | +0.04(+0.81%) |
Nov 20, 2009 | 5.431 | 5.485 | 5.431 | 5.476 | 114,518 | -0.01(-0.16%) |
Nov 19, 2009 | 5.559 | 5.559 | 5.476 | 5.485 | 232,534 | -0.15(-2.63%) |
Nov 18, 2009 | 5.565 | 5.633 | 5.565 | 5.633 | 169,273 | +0.05(+0.90%) |
Nov 17, 2009 | 5.535 | 5.600 | 5.535 | 5.582 | 99,056 | +0.02(+0.43%) |
Nov 16, 2009 | 5.520 | 5.573 | 5.520 | 5.559 | 164,854 | +0.06(+1.13%) |
Nov 13, 2009 | 5.511 | 5.562 | 5.491 | 5.497 | 190,111 | +0.00(+0.00%) |
Nov 12, 2009 | 5.529 | 5.562 | 5.476 | 5.497 | 135,627 | -0.03(-0.59%) |
Nov 11, 2009 | 5.535 | 5.579 | 5.511 | 5.529 | 168,912 | +0.03(+0.59%) |
Nov 10, 2009 | 5.431 | 5.502 | 5.431 | 5.497 | 164,392 | +0.03(+0.60%) |
Nov 09, 2009 | 5.387 | 5.485 | 5.387 | 5.464 | 172,531 | +0.14(+2.56%) |
Nov 06, 2009 | 5.250 | 5.372 | 5.250 | 5.328 | 156,792 | +0.02(+0.45%) |
Nov 05, 2009 | 5.250 | 5.319 | 5.247 | 5.304 | 165,761 | +0.07(+1.42%) |
Nov 04, 2009 | 5.212 | 5.292 | 5.212 | 5.230 | 314,472 | +0.04(+0.80%) |
Nov 03, 2009 | 5.176 | 5.245 | 5.117 | 5.188 | 153,753 | +0.01(+0.17%) |