Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 6.525 | 6.530 | 6.475 | 6.484 | 139,381 | -0.03(-0.42%) |
Sep 29, 2010 | 6.502 | 6.553 | 6.502 | 6.512 | 82,722 | -0.01(-0.14%) |
Sep 28, 2010 | 6.498 | 6.521 | 6.470 | 6.521 | 99,466 | +0.04(+0.64%) |
Sep 27, 2010 | 6.507 | 6.516 | 6.475 | 6.480 | 112,953 | +0.00(+0.00%) |
Sep 24, 2010 | 6.461 | 6.513 | 6.448 | 6.480 | 124,378 | -0.00(-0.07%) |
Sep 23, 2010 | 6.457 | 6.484 | 6.447 | 6.484 | 81,390 | +0.04(+0.64%) |
Sep 22, 2010 | 6.484 | 6.484 | 6.443 | 6.443 | 84,622 | -0.02(-0.28%) |
Sep 21, 2010 | 6.498 | 6.521 | 6.452 | 6.461 | 137,510 | -0.05(-0.77%) |
Sep 20, 2010 | 6.470 | 6.535 | 6.470 | 6.512 | 132,013 | +0.05(+0.71%) |
Sep 17, 2010 | 6.466 | 6.535 | 6.461 | 6.466 | 157,237 | +0.06(+1.00%) |
Sep 15, 2010 | 6.558 | 6.558 | 6.374 | 6.402 | 478,467 | -0.16(-2.38%) |
Sep 14, 2010 | 6.567 | 6.604 | 6.558 | 6.558 | 167,704 | -0.02(-0.28%) |
Sep 13, 2010 | 6.663 | 6.668 | 6.576 | 6.576 | 323,528 | -0.06(-0.84%) |
Sep 10, 2010 | 6.654 | 6.677 | 6.622 | 6.632 | 91,175 | -0.03(-0.41%) |
Sep 09, 2010 | 6.645 | 6.682 | 6.645 | 6.659 | 195,650 | +0.02(+0.34%) |
Sep 08, 2010 | 6.645 | 6.645 | 6.590 | 6.636 | 262,016 | +0.01(+0.21%) |
Sep 07, 2010 | 6.577 | 6.622 | 6.563 | 6.622 | 185,584 | +0.06(+0.90%) |
Sep 03, 2010 | 6.641 | 6.645 | 6.545 | 6.563 | 170,922 | -0.06(-0.96%) |
Sep 02, 2010 | 6.645 | 6.663 | 6.609 | 6.627 | 101,063 | -0.02(-0.34%) |
Sep 01, 2010 | 6.686 | 6.686 | 6.612 | 6.650 | 152,340 | +0.05(+0.83%) |
Aug 31, 2010 | 6.595 | 6.632 | 6.586 | 6.595 | 438 | -0.03(-0.41%) |
Aug 30, 2010 | 6.577 | 6.622 | 6.559 | 6.622 | 149,687 | +0.05(+0.69%) |
Aug 27, 2010 | 6.577 | 6.600 | 6.514 | 6.577 | 173,308 | +0.07(+1.05%) |
Aug 26, 2010 | 6.486 | 6.531 | 6.458 | 6.508 | 172,863 | +0.05(+0.71%) |
Aug 25, 2010 | 6.508 | 6.508 | 6.463 | 6.463 | 134,129 | -0.05(-0.77%) |
Aug 24, 2010 | 6.445 | 6.531 | 6.445 | 6.513 | 96,016 | +0.06(+0.99%) |
Aug 23, 2010 | 6.467 | 6.490 | 6.445 | 6.449 | 106,301 | -0.03(-0.42%) |
Aug 20, 2010 | 6.449 | 6.518 | 6.431 | 6.476 | 96,553 | +0.01(+0.21%) |
Aug 19, 2010 | 6.467 | 6.472 | 6.390 | 6.463 | 144,647 | -0.01(-0.21%) |
Aug 18, 2010 | 6.495 | 6.513 | 6.467 | 6.476 | 90,879 | -0.04(-0.56%) |
Aug 17, 2010 | 6.476 | 6.518 | 6.454 | 6.513 | 147,442 | +0.04(+0.56%) |
Aug 16, 2010 | 6.422 | 6.476 | 6.413 | 6.476 | 84,794 | +0.05(+0.78%) |
Aug 13, 2010 | 6.426 | 6.518 | 6.376 | 6.426 | 178,886 | +0.07(+1.08%) |
Aug 12, 2010 | 6.340 | 6.431 | 6.303 | 6.358 | 184,088 | +0.02(+0.35%) |
Aug 11, 2010 | 6.290 | 6.349 | 6.290 | 6.336 | 177,194 | +0.02(+0.36%) |
Aug 10, 2010 | 6.281 | 6.313 | 6.277 | 6.313 | 154,748 | +0.04(+0.65%) |
Aug 09, 2010 | 6.295 | 6.327 | 6.272 | 6.272 | 92,769 | -0.01(-0.22%) |
Aug 06, 2010 | 6.286 | 6.295 | 6.250 | 6.286 | 108,342 | +0.00(+0.07%) |
Aug 05, 2010 | 6.250 | 6.290 | 6.245 | 6.281 | 117,257 | +0.03(+0.44%) |
Aug 04, 2010 | 6.254 | 6.254 | 6.227 | 6.254 | 127,003 | +0.01(+0.22%) |
Aug 03, 2010 | 6.195 | 6.240 | 6.186 | 6.240 | 89,117 | +0.03(+0.44%) |
Aug 02, 2010 | 6.268 | 6.268 | 6.177 | 6.213 | 157,162 | +0.06(+0.96%) |
Jul 30, 2010 | 6.154 | 6.191 | 6.141 | 6.154 | 74,238 | +0.00(+0.00%) |
Jul 29, 2010 | 6.132 | 6.182 | 6.132 | 6.154 | 203,480 | +0.00(+0.07%) |
Jul 28, 2010 | 6.186 | 6.186 | 6.150 | 6.150 | 148,497 | -0.02(-0.29%) |
Jul 27, 2010 | 6.182 | 6.195 | 6.159 | 6.168 | 77,103 | +0.01(+0.22%) |
Jul 26, 2010 | 6.141 | 6.159 | 6.132 | 6.154 | 119,186 | +0.02(+0.29%) |
Jul 23, 2010 | 6.141 | 6.159 | 6.136 | 6.136 | 57,939 | +0.00(+0.00%) |
Jul 22, 2010 | 6.127 | 6.191 | 6.127 | 6.136 | 122,730 | -0.02(-0.29%) |
Jul 21, 2010 | 6.163 | 6.163 | 6.127 | 6.154 | 94,059 | +0.02(+0.29%) |
Jul 20, 2010 | 6.118 | 6.163 | 6.118 | 6.136 | 101,214 | -0.01(-0.22%) |
Jul 19, 2010 | 6.086 | 6.150 | 6.082 | 6.150 | 171,228 | +0.07(+1.12%) |
Jul 16, 2010 | 6.082 | 6.150 | 6.082 | 6.082 | 179,693 | -0.05(-0.89%) |
Jul 15, 2010 | 6.163 | 6.163 | 6.127 | 6.136 | 92,057 | -0.03(-0.43%) |
Jul 14, 2010 | 6.177 | 6.200 | 6.161 | 6.162 | 122,946 | -0.02(-0.31%) |
Jul 13, 2010 | 6.222 | 6.222 | 6.177 | 6.182 | 78,214 | -0.02(-0.30%) |
Jul 12, 2010 | 6.200 | 6.214 | 6.196 | 6.200 | 54,165 | +0.01(+0.22%) |
Jul 09, 2010 | 6.187 | 6.200 | 6.165 | 6.187 | 101,035 | +0.01(+0.15%) |
Jul 08, 2010 | 6.155 | 6.178 | 6.148 | 6.178 | 103,410 | +0.05(+0.74%) |
Jul 07, 2010 | 6.146 | 6.160 | 6.125 | 6.133 | 85,567 | -0.03(-0.44%) |
Jul 06, 2010 | 6.133 | 6.178 | 6.122 | 6.160 | 154,150 | +0.01(+0.22%) |
Jul 02, 2010 | 6.146 | 6.146 | 6.128 | 6.146 | 68,258 | +0.01(+0.22%) |
Jul 01, 2010 | 6.137 | 6.142 | 6.106 | 6.133 | 157,718 | +0.02(+0.29%) |
Jun 30, 2010 | 6.070 | 6.115 | 6.056 | 6.115 | 171,279 | +0.01(+0.22%) |
Jun 29, 2010 | 6.101 | 6.133 | 6.088 | 6.101 | 143,760 | -0.04(-0.66%) |
Jun 25, 2010 | 6.142 | 6.160 | 6.124 | 6.142 | 105,921 | +0.01(+0.22%) |
Jun 24, 2010 | 6.083 | 6.128 | 6.074 | 6.128 | 73,374 | +0.05(+0.74%) |
Jun 23, 2010 | 6.065 | 6.085 | 6.041 | 6.083 | 45,255 | +0.02(+0.30%) |
Jun 22, 2010 | 6.074 | 6.079 | 6.029 | 6.065 | 131,049 | -0.02(-0.30%) |
Jun 21, 2010 | 6.088 | 6.101 | 6.065 | 6.083 | 73,576 | +0.01(+0.22%) |
Jun 18, 2010 | 6.070 | 6.105 | 6.065 | 6.070 | 78,409 | -0.01(-0.22%) |
Jun 17, 2010 | 6.083 | 6.097 | 6.065 | 6.083 | 90,393 | +0.02(+0.37%) |
Jun 16, 2010 | 6.115 | 6.115 | 6.051 | 6.061 | 182,646 | -0.05(-0.74%) |
Jun 15, 2010 | 6.106 | 6.124 | 6.079 | 6.106 | 105,322 | +0.00(+0.07%) |
Jun 14, 2010 | 6.146 | 6.169 | 6.092 | 6.101 | 164,122 | -0.06(-1.02%) |
Jun 11, 2010 | 6.137 | 6.169 | 6.119 | 6.164 | 140,709 | +0.03(+0.43%) |
Jun 10, 2010 | 6.187 | 6.210 | 6.138 | 6.138 | 109,093 | -0.04(-0.73%) |
Jun 09, 2010 | 6.129 | 6.183 | 6.129 | 6.183 | 97,521 | +0.04(+0.66%) |
Jun 08, 2010 | 6.106 | 6.142 | 6.102 | 6.142 | 110,881 | +0.05(+0.88%) |
Jun 07, 2010 | 6.097 | 6.102 | 6.080 | 6.088 | 145,565 | +0.01(+0.22%) |
Jun 04, 2010 | 6.075 | 6.120 | 6.071 | 6.075 | 71,131 | -0.04(-0.59%) |
Jun 03, 2010 | 6.097 | 6.124 | 6.093 | 6.111 | 126,967 | +0.01(+0.15%) |
Jun 02, 2010 | 6.102 | 6.120 | 6.075 | 6.102 | 137,386 | +0.03(+0.52%) |
Jun 01, 2010 | 6.156 | 6.156 | 6.035 | 6.071 | 158,327 | -0.04(-0.66%) |
May 28, 2010 | 6.111 | 6.129 | 6.080 | 6.111 | 95,719 | +0.01(+0.22%) |
May 27, 2010 | 6.106 | 6.142 | 6.097 | 6.097 | 76,450 | +0.00(+0.00%) |
May 26, 2010 | 6.088 | 6.142 | 6.088 | 6.097 | 95,953 | +0.03(+0.44%) |
May 25, 2010 | 5.932 | 6.071 | 5.932 | 6.071 | 145,456 | +0.07(+1.20%) |
May 24, 2010 | 5.985 | 6.003 | 5.967 | 5.999 | 81,154 | +0.02(+0.37%) |
May 21, 2010 | 5.918 | 5.990 | 5.900 | 5.976 | 134,674 | +0.02(+0.38%) |
May 20, 2010 | 5.936 | 5.965 | 5.896 | 5.954 | 158,258 | -0.06(-0.97%) |
May 19, 2010 | 5.994 | 6.048 | 5.990 | 6.012 | 145,348 | -0.04(-0.67%) |
May 18, 2010 | 6.080 | 6.106 | 6.053 | 6.053 | 118,449 | -0.02(-0.37%) |
May 17, 2010 | 6.124 | 6.138 | 6.053 | 6.075 | 123,990 | -0.04(-0.73%) |
May 14, 2010 | 6.120 | 6.142 | 6.080 | 6.120 | 128,083 | +0.01(+0.22%) |
May 13, 2010 | 6.093 | 6.124 | 6.071 | 6.106 | 112,253 | +0.00(+0.07%) |
May 12, 2010 | 6.097 | 6.106 | 6.066 | 6.102 | 120,856 | +0.02(+0.36%) |
May 11, 2010 | 6.053 | 6.080 | 6.044 | 6.080 | 92,067 | +0.05(+0.81%) |
May 10, 2010 | 6.035 | 6.049 | 6.027 | 6.031 | 201,957 | +0.07(+1.20%) |
May 07, 2010 | 5.937 | 6.067 | 5.937 | 5.960 | 200,288 | -0.10(-1.69%) |
May 06, 2010 | 6.062 | 6.098 | 5.951 | 6.062 | 673 | -0.03(-0.44%) |
May 05, 2010 | 6.094 | 6.116 | 6.085 | 6.089 | 167,456 | -0.02(-0.29%) |
May 04, 2010 | 6.018 | 6.116 | 6.018 | 6.107 | 239,179 | +0.06(+0.96%) |
May 03, 2010 | 6.053 | 6.053 | 5.969 | 6.049 | 120,150 | +0.06(+0.97%) |
Apr 30, 2010 | 6.036 | 6.053 | 5.991 | 5.991 | 106,492 | -0.03(-0.52%) |
Apr 29, 2010 | 6.053 | 6.062 | 6.022 | 6.022 | 73,887 | -0.03(-0.52%) |
Apr 28, 2010 | 6.009 | 6.053 | 6.009 | 6.053 | 114,212 | +0.02(+0.37%) |
Apr 27, 2010 | 6.018 | 6.044 | 6.018 | 6.031 | 109,142 | +0.01(+0.15%) |
Apr 26, 2010 | 5.982 | 6.031 | 5.978 | 6.022 | 176,012 | +0.05(+0.90%) |
Apr 23, 2010 | 5.951 | 5.982 | 5.951 | 5.969 | 160,172 | +0.00(+0.00%) |
Apr 22, 2010 | 5.951 | 5.973 | 5.942 | 5.969 | 182,738 | -0.02(-0.30%) |
Apr 21, 2010 | 5.982 | 5.987 | 5.964 | 5.987 | 131,178 | +0.00(+0.00%) |
Apr 20, 2010 | 5.978 | 5.987 | 5.964 | 5.987 | 105,000 | +0.00(+0.00%) |
Apr 19, 2010 | 5.969 | 5.987 | 5.942 | 5.987 | 106,326 | +0.03(+0.52%) |
Apr 16, 2010 | 5.969 | 5.978 | 5.953 | 5.955 | 69,813 | -0.02(-0.30%) |
Apr 15, 2010 | 6.027 | 6.031 | 5.955 | 5.973 | 175,501 | -0.04(-0.74%) |
Apr 14, 2010 | 6.004 | 6.040 | 6.004 | 6.018 | 106,858 | +0.01(+0.22%) |
Apr 13, 2010 | 5.995 | 6.031 | 5.995 | 6.004 | 107,073 | +0.00(+0.06%) |
Apr 12, 2010 | 6.009 | 6.009 | 5.983 | 6.001 | 77,536 | +0.00(+0.00%) |
Apr 09, 2010 | 6.014 | 6.014 | 5.992 | 6.001 | 112,329 | -0.01(-0.09%) |
Apr 08, 2010 | 5.996 | 6.018 | 5.974 | 6.006 | 84,899 | +0.03(+0.47%) |
Apr 07, 2010 | 6.027 | 6.036 | 5.961 | 5.978 | 111,762 | -0.05(-0.77%) |
Apr 06, 2010 | 6.036 | 6.045 | 5.987 | 6.024 | 160,448 | -0.01(-0.19%) |
Apr 05, 2010 | 5.965 | 6.062 | 5.965 | 6.036 | 189,261 | +0.05(+0.81%) |
Apr 01, 2010 | 6.023 | 5.987 | 5.987 | 5.987 | 126,136 | +0.00(+0.07%) |
Mar 31, 2010 | 5.961 | 6.014 | 5.956 | 5.983 | 117,286 | +0.03(+0.45%) |
Mar 30, 2010 | 5.965 | 5.965 | 5.912 | 5.956 | 122,546 | +0.01(+0.15%) |
Mar 29, 2010 | 5.974 | 6.005 | 5.938 | 5.947 | 167,472 | -0.04(-0.59%) |
Mar 26, 2010 | 5.996 | 6.018 | 5.965 | 5.983 | 184,003 | -0.04(-0.66%) |
Mar 25, 2010 | 6.023 | 6.027 | 5.996 | 6.023 | 164,164 | -0.00(-0.07%) |
Mar 24, 2010 | 6.018 | 6.040 | 6.001 | 6.027 | 115,693 | +0.01(+0.22%) |
Mar 23, 2010 | 6.036 | 6.041 | 6.001 | 6.014 | 188,970 | -0.01(-0.15%) |
Mar 22, 2010 | 5.987 | 6.063 | 5.983 | 6.023 | 437,770 | +0.05(+0.89%) |
Mar 19, 2010 | 5.965 | 5.970 | 5.934 | 5.970 | 132,003 | +0.03(+0.45%) |
Mar 18, 2010 | 5.938 | 5.970 | 5.935 | 5.943 | 129,293 | -0.00(-0.07%) |
Mar 17, 2010 | 5.876 | 5.956 | 5.872 | 5.947 | 198,677 | +0.08(+1.28%) |
Mar 16, 2010 | 5.845 | 5.881 | 5.845 | 5.872 | 114,653 | -0.01(-0.15%) |
Mar 15, 2010 | 5.888 | 5.890 | 5.872 | 5.881 | 219,716 | -0.06(-0.97%) |
Mar 12, 2010 | 5.987 | 5.987 | 5.788 | 5.938 | 289,477 | -0.02(-0.37%) |
Mar 11, 2010 | 5.970 | 5.990 | 5.952 | 5.961 | 104,887 | -0.01(-0.16%) |
Mar 10, 2010 | 5.966 | 5.970 | 5.948 | 5.970 | 145,472 | +0.00(+0.00%) |
Mar 09, 2010 | 5.983 | 5.988 | 5.948 | 5.970 | 97,376 | +0.01(+0.15%) |
Mar 08, 2010 | 5.957 | 5.988 | 5.935 | 5.961 | 302,805 | -0.11(-1.89%) |
Mar 05, 2010 | 6.001 | 6.076 | 5.948 | 6.076 | 226,062 | +0.08(+1.40%) |
Mar 04, 2010 | 5.917 | 5.992 | 5.911 | 5.992 | 187,321 | +0.07(+1.12%) |
Mar 03, 2010 | 5.917 | 5.926 | 5.904 | 5.926 | 288,559 | +0.01(+0.22%) |
Mar 02, 2010 | 5.904 | 5.922 | 5.891 | 5.913 | 214,042 | +0.03(+0.52%) |
Mar 01, 2010 | 5.926 | 5.926 | 5.838 | 5.882 | 134,521 | +0.04(+0.68%) |
Feb 26, 2010 | 5.776 | 5.842 | 5.767 | 5.842 | 136,395 | +0.04(+0.67%) |
Feb 25, 2010 | 5.737 | 5.804 | 5.723 | 5.804 | 147,567 | +0.06(+1.09%) |
Feb 24, 2010 | 5.684 | 5.767 | 5.679 | 5.741 | 181,432 | +0.08(+1.48%) |
Feb 23, 2010 | 5.569 | 5.666 | 5.569 | 5.657 | 108,245 | +0.07(+1.26%) |
Feb 22, 2010 | 5.671 | 5.710 | 5.552 | 5.587 | 330,093 | -0.10(-1.71%) |
Feb 19, 2010 | 5.759 | 5.772 | 5.684 | 5.684 | 189,080 | -0.09(-1.53%) |
Feb 18, 2010 | 5.794 | 5.798 | 5.763 | 5.772 | 162,503 | +0.01(+0.15%) |
Feb 17, 2010 | 5.776 | 5.794 | 5.754 | 5.763 | 176,268 | -0.01(-0.23%) |
Feb 16, 2010 | 5.807 | 5.807 | 5.759 | 5.776 | 193,708 | -0.01(-0.23%) |
Feb 12, 2010 | 5.825 | 5.789 | 5.789 | 5.789 | 145,029 | -0.03(-0.53%) |
Feb 11, 2010 | 5.838 | 5.864 | 5.820 | 5.820 | 134,051 | -0.00(-0.08%) |
Feb 10, 2010 | 5.851 | 5.851 | 5.789 | 5.825 | 137,190 | +0.01(+0.14%) |
Feb 09, 2010 | 5.830 | 5.852 | 5.808 | 5.817 | 135,075 | -0.01(-0.23%) |
Feb 08, 2010 | 5.777 | 5.838 | 5.769 | 5.830 | 145,943 | +0.06(+0.99%) |
Feb 05, 2010 | 5.812 | 5.821 | 5.707 | 5.773 | 197,640 | -0.05(-0.83%) |
Feb 04, 2010 | 5.834 | 5.904 | 5.821 | 5.821 | 214,300 | -0.02(-0.37%) |
Feb 03, 2010 | 5.790 | 5.887 | 5.790 | 5.843 | 159,614 | -0.02(-0.30%) |
Feb 02, 2010 | 5.760 | 5.860 | 5.760 | 5.860 | 138,484 | +0.11(+1.90%) |
Feb 01, 2010 | 5.777 | 5.777 | 5.707 | 5.751 | 183,989 | +0.02(+0.31%) |
Jan 29, 2010 | 5.707 | 5.746 | 5.698 | 5.733 | 119,408 | -0.09(-1.50%) |
Jan 28, 2010 | 5.803 | 5.830 | 5.668 | 5.821 | 271,774 | +0.01(+0.23%) |
Jan 27, 2010 | 5.716 | 5.812 | 5.716 | 5.808 | 154,228 | +0.08(+1.35%) |
Jan 26, 2010 | 5.742 | 5.751 | 5.711 | 5.730 | 104,408 | +0.01(+0.10%) |
Jan 25, 2010 | 5.812 | 5.830 | 5.725 | 5.725 | 284,069 | -0.12(-2.10%) |
Jan 22, 2010 | 5.869 | 5.873 | 5.843 | 5.847 | 142,851 | -0.02(-0.37%) |
Jan 21, 2010 | 5.873 | 5.882 | 5.838 | 5.869 | 166,660 | +0.00(+0.07%) |
Jan 20, 2010 | 5.834 | 5.865 | 5.803 | 5.865 | 168,920 | +0.06(+1.06%) |
Jan 19, 2010 | 5.738 | 5.808 | 5.733 | 5.803 | 179,064 | +0.04(+0.68%) |
Jan 15, 2010 | 5.716 | 5.764 | 5.764 | 5.764 | 216,899 | +0.03(+0.53%) |
Jan 14, 2010 | 5.659 | 5.733 | 5.641 | 5.733 | 116,367 | +0.05(+0.93%) |
Jan 13, 2010 | 5.711 | 5.716 | 5.659 | 5.681 | 131,940 | -0.02(-0.32%) |
Jan 12, 2010 | 5.721 | 5.725 | 5.681 | 5.699 | 160,661 | -0.01(-0.15%) |
Jan 11, 2010 | 5.725 | 5.725 | 5.668 | 5.708 | 134,837 | -0.01(-0.15%) |
Jan 08, 2010 | 5.651 | 5.716 | 5.647 | 5.716 | 109,892 | +0.07(+1.16%) |
Jan 07, 2010 | 5.616 | 5.651 | 5.586 | 5.651 | 113,827 | +0.04(+0.78%) |
Jan 06, 2010 | 5.599 | 5.627 | 5.555 | 5.607 | 121,540 | +0.02(+0.39%) |
Jan 05, 2010 | 5.542 | 5.590 | 5.542 | 5.586 | 100,001 | +0.01(+0.16%) |
Jan 04, 2010 | 5.551 | 5.590 | 5.533 | 5.577 | 106,293 | +0.00(+0.08%) |
Dec 31, 2009 | 5.586 | 5.573 | 5.573 | 5.573 | 156,421 | +0.03(+0.63%) |
Dec 30, 2009 | 5.612 | 5.612 | 5.520 | 5.538 | 186,146 | -0.08(-1.39%) |
Dec 29, 2009 | 5.533 | 5.616 | 5.533 | 5.616 | 154,018 | +0.04(+0.70%) |
Dec 28, 2009 | 5.507 | 5.590 | 5.507 | 5.577 | 143,331 | +0.06(+1.03%) |
Dec 24, 2009 | 5.481 | 5.520 | 5.481 | 5.520 | 70,024 | +0.04(+0.71%) |
Dec 23, 2009 | 5.481 | 5.494 | 5.468 | 5.481 | 147,998 | -0.00(-0.08%) |
Dec 22, 2009 | 5.490 | 5.494 | 5.473 | 5.486 | 174,199 | +0.02(+0.40%) |
Dec 21, 2009 | 5.464 | 5.481 | 5.459 | 5.464 | 225,557 | +0.00(+0.08%) |
Dec 18, 2009 | 5.464 | 5.479 | 5.451 | 5.459 | 315,404 | -0.03(-0.48%) |
Dec 17, 2009 | 5.477 | 5.516 | 5.477 | 5.486 | 168,622 | +0.00(+0.00%) |
Dec 16, 2009 | 5.481 | 5.512 | 5.455 | 5.486 | 234,161 | +0.03(+0.48%) |
Dec 15, 2009 | 5.573 | 5.599 | 5.455 | 5.459 | 265,916 | -0.12(-2.18%) |
Dec 14, 2009 | 5.586 | 5.586 | 5.573 | 5.581 | 172,888 | -0.00(-0.08%) |
Dec 11, 2009 | 5.625 | 5.625 | 5.547 | 5.586 | 140,577 | -0.04(-0.77%) |
Dec 10, 2009 | 5.538 | 5.634 | 5.538 | 5.629 | 118,014 | +0.06(+1.09%) |
Dec 09, 2009 | 5.512 | 5.568 | 5.503 | 5.568 | 104,616 | +0.06(+1.11%) |
Dec 08, 2009 | 5.494 | 5.507 | 5.451 | 5.507 | 262,857 | +0.03(+0.56%) |
Dec 07, 2009 | 5.529 | 5.529 | 5.455 | 5.477 | 251,229 | -0.05(-0.94%) |
Dec 04, 2009 | 5.586 | 5.586 | 5.507 | 5.529 | 105,849 | -0.02(-0.39%) |
Dec 03, 2009 | 5.581 | 5.616 | 5.542 | 5.551 | 163,519 | -0.03(-0.55%) |
Dec 02, 2009 | 5.538 | 5.581 | 5.533 | 5.581 | 156,809 | +0.05(+0.94%) |
Dec 01, 2009 | 5.655 | 5.655 | 5.512 | 5.529 | 159,097 | +0.01(+0.16%) |
Nov 30, 2009 | 5.481 | 5.520 | 5.481 | 5.520 | 133,900 | +0.04(+0.71%) |
Nov 27, 2009 | 5.442 | 5.494 | 5.442 | 5.481 | 76,198 | +0.00(+0.08%) |
Nov 25, 2009 | 5.486 | 5.486 | 5.442 | 5.477 | 102,124 | +0.02(+0.32%) |
Nov 24, 2009 | 5.446 | 5.499 | 5.416 | 5.459 | 214,899 | +0.02(+0.32%) |
Nov 23, 2009 | 5.403 | 5.455 | 5.398 | 5.442 | 131,102 | +0.03(+0.56%) |
Nov 20, 2009 | 5.407 | 5.436 | 5.359 | 5.412 | 175,982 | -0.03(-0.48%) |
Nov 19, 2009 | 5.390 | 5.442 | 5.390 | 5.438 | 91,574 | +0.02(+0.32%) |
Nov 18, 2009 | 5.420 | 5.446 | 5.368 | 5.420 | 179,259 | -0.02(-0.32%) |
Nov 17, 2009 | 5.429 | 5.538 | 5.425 | 5.438 | 196,073 | +0.03(+0.48%) |
Nov 16, 2009 | 5.403 | 5.429 | 5.381 | 5.412 | 126,333 | -0.01(-0.25%) |
Nov 13, 2009 | 5.381 | 5.455 | 5.381 | 5.425 | 157,501 | +0.05(+0.90%) |
Nov 12, 2009 | 5.464 | 5.499 | 5.333 | 5.377 | 159,855 | -0.10(-1.83%) |
Nov 11, 2009 | 5.464 | 5.651 | 5.464 | 5.477 | 169,605 | -0.04(-0.79%) |
Nov 10, 2009 | 5.590 | 5.590 | 5.486 | 5.520 | 132,039 | -0.04(-0.78%) |
Nov 09, 2009 | 5.568 | 5.589 | 5.542 | 5.564 | 164,536 | -0.03(-0.62%) |
Nov 06, 2009 | 5.568 | 5.629 | 5.568 | 5.599 | 87,706 | +0.00(+0.08%) |
Nov 05, 2009 | 5.573 | 5.614 | 5.560 | 5.594 | 122,015 | +0.02(+0.31%) |
Nov 04, 2009 | 5.533 | 5.581 | 5.529 | 5.577 | 86,794 | +0.03(+0.47%) |
Nov 03, 2009 | 5.507 | 5.555 | 5.486 | 5.551 | 90,278 | +0.03(+0.55%) |
Nov 02, 2009 | 5.542 | 5.542 | 5.451 | 5.520 | 160,259 | +0.08(+1.44%) |
Oct 30, 2009 | 5.516 | 5.542 | 5.429 | 5.442 | 150,913 | -0.10(-1.73%) |
Oct 29, 2009 | 5.542 | 5.564 | 5.512 | 5.538 | 130,204 | -0.02(-0.39%) |
Oct 28, 2009 | 5.616 | 5.616 | 5.551 | 5.560 | 126,287 | -0.05(-0.93%) |
Oct 27, 2009 | 5.599 | 5.629 | 5.573 | 5.612 | 197,194 | -0.00(-0.08%) |
Oct 26, 2009 | 5.616 | 5.638 | 5.603 | 5.616 | 143,554 | +0.00(+0.00%) |
Oct 23, 2009 | 5.586 | 5.629 | 5.581 | 5.616 | 150,731 | +0.00(+0.01%) |
Oct 22, 2009 | 5.625 | 5.637 | 5.581 | 5.616 | 251,131 | -0.00(-0.08%) |
Oct 21, 2009 | 5.634 | 5.677 | 5.621 | 5.621 | 199,103 | -0.04(-0.69%) |
Oct 20, 2009 | 5.629 | 5.660 | 5.621 | 5.660 | 250,421 | +0.08(+1.48%) |
Oct 19, 2009 | 5.529 | 5.586 | 5.529 | 5.577 | 238,024 | +0.05(+0.87%) |
Oct 16, 2009 | 5.407 | 5.535 | 5.398 | 5.529 | 160,898 | +0.11(+2.01%) |
Oct 15, 2009 | 5.338 | 5.442 | 5.207 | 5.420 | 624,496 | -0.05(-0.88%) |
Oct 14, 2009 | 5.660 | 5.664 | 5.442 | 5.468 | 522,727 | -0.19(-3.38%) |
Oct 13, 2009 | 5.560 | 5.699 | 5.560 | 5.660 | 423,564 | +0.10(+1.88%) |
Oct 12, 2009 | 5.777 | 5.834 | 5.507 | 5.555 | 764,485 | -0.30(-5.06%) |
Oct 09, 2009 | 6.104 | 6.126 | 5.838 | 5.851 | 240,402 | -0.24(-3.88%) |
Oct 08, 2009 | 6.091 | 6.204 | 6.069 | 6.087 | 192,690 | +0.02(+0.30%) |
Oct 07, 2009 | 6.095 | 6.112 | 6.065 | 6.069 | 147,229 | -0.03(-0.50%) |
Oct 06, 2009 | 6.038 | 6.139 | 6.038 | 6.099 | 167,072 | +0.03(+0.43%) |
Oct 05, 2009 | 5.995 | 6.080 | 5.978 | 6.073 | 123,164 | +0.05(+0.87%) |
Oct 02, 2009 | 6.004 | 6.021 | 5.964 | 6.021 | 60,081 | +0.03(+0.58%) |