Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 5.942 | 5.952 | 5.895 | 5.904 | 60,618 | -0.04(-0.72%) |
Mar 30, 2011 | 6.005 | 6.005 | 5.942 | 5.947 | 88,917 | -0.07(-1.19%) |
Mar 29, 2011 | 5.971 | 6.020 | 5.962 | 6.019 | 100,070 | +0.02(+0.40%) |
Mar 28, 2011 | 5.942 | 6.009 | 5.933 | 5.995 | 107,463 | +0.04(+0.72%) |
Mar 25, 2011 | 5.923 | 5.957 | 5.914 | 5.952 | 84,131 | +0.06(+0.97%) |
Mar 24, 2011 | 5.942 | 5.962 | 5.885 | 5.895 | 97,485 | -0.03(-0.48%) |
Mar 23, 2011 | 5.904 | 5.981 | 5.899 | 5.923 | 148,060 | +0.02(+0.32%) |
Mar 22, 2011 | 5.895 | 5.904 | 5.875 | 5.904 | 70,932 | -0.01(-0.16%) |
Mar 21, 2011 | 5.917 | 5.933 | 5.914 | 5.914 | 133,689 | +0.03(+0.49%) |
Mar 18, 2011 | 5.904 | 5.926 | 5.885 | 5.885 | 94,682 | +0.00(+0.08%) |
Mar 17, 2011 | 5.942 | 5.942 | 5.871 | 5.880 | 113,137 | -0.01(-0.16%) |
Mar 16, 2011 | 5.890 | 5.942 | 5.880 | 5.890 | 71,946 | -0.03(-0.48%) |
Mar 15, 2011 | 5.918 | 5.923 | 5.875 | 5.918 | 106,363 | +0.04(+0.73%) |
Mar 14, 2011 | 5.895 | 5.923 | 5.861 | 5.875 | 123,295 | +0.00(+0.08%) |
Mar 11, 2011 | 5.871 | 5.890 | 5.861 | 5.871 | 87,448 | -0.02(-0.32%) |
Mar 10, 2011 | 5.923 | 5.947 | 5.885 | 5.890 | 165,708 | -0.03(-0.56%) |
Mar 09, 2011 | 5.885 | 5.937 | 5.875 | 5.923 | 182,626 | +0.02(+0.32%) |
Mar 08, 2011 | 5.828 | 5.918 | 5.828 | 5.904 | 133,831 | +0.07(+1.14%) |
Mar 07, 2011 | 5.804 | 5.837 | 5.804 | 5.837 | 173,104 | +0.03(+0.49%) |
Mar 04, 2011 | 5.818 | 5.833 | 5.771 | 5.809 | 145,130 | +0.00(+0.00%) |
Mar 03, 2011 | 5.799 | 5.856 | 5.795 | 5.809 | 149,030 | +0.00(+0.08%) |
Mar 02, 2011 | 5.785 | 5.837 | 5.785 | 5.804 | 202,915 | +0.00(+0.08%) |
Mar 01, 2011 | 5.875 | 5.885 | 5.799 | 5.799 | 265,018 | -0.05(-0.81%) |
Feb 28, 2011 | 5.866 | 5.904 | 5.833 | 5.847 | 258,259 | -0.00(-0.08%) |
Feb 25, 2011 | 5.780 | 5.871 | 5.776 | 5.852 | 240,378 | +0.07(+1.15%) |
Feb 24, 2011 | 5.785 | 5.790 | 5.714 | 5.785 | 147,835 | +0.02(+0.33%) |
Feb 23, 2011 | 5.714 | 5.828 | 5.714 | 5.766 | 143,769 | +0.04(+0.75%) |
Feb 22, 2011 | 5.814 | 5.814 | 5.695 | 5.723 | 272,126 | -0.10(-1.63%) |
Feb 18, 2011 | 5.866 | 5.880 | 5.818 | 5.818 | 149,705 | -0.05(-0.89%) |
Feb 17, 2011 | 5.833 | 5.904 | 5.823 | 5.871 | 128,042 | +0.01(+0.16%) |
Feb 16, 2011 | 5.790 | 5.861 | 5.790 | 5.861 | 155,835 | +0.08(+1.40%) |
Feb 15, 2011 | 5.790 | 5.823 | 5.776 | 5.780 | 145,731 | -0.02(-0.33%) |
Feb 14, 2011 | 5.766 | 5.799 | 5.752 | 5.799 | 140,449 | +0.04(+0.66%) |
Feb 11, 2011 | 5.728 | 5.809 | 5.728 | 5.761 | 195,807 | +0.01(+0.25%) |
Feb 10, 2011 | 5.761 | 5.775 | 5.723 | 5.747 | 86,622 | -0.02(-0.33%) |
Feb 09, 2011 | 5.823 | 5.823 | 5.761 | 5.766 | 170,238 | -0.03(-0.57%) |
Feb 08, 2011 | 5.808 | 5.813 | 5.761 | 5.799 | 165,476 | -0.02(-0.41%) |
Feb 07, 2011 | 5.818 | 5.857 | 5.818 | 5.823 | 220,273 | +0.00(+0.02%) |
Feb 04, 2011 | 5.884 | 5.884 | 5.808 | 5.821 | 200,092 | -0.07(-1.14%) |
Feb 03, 2011 | 5.875 | 5.898 | 5.808 | 5.889 | 261,008 | +0.03(+0.48%) |
Feb 02, 2011 | 5.846 | 5.870 | 5.841 | 5.860 | 123,871 | +0.04(+0.65%) |
Feb 01, 2011 | 5.785 | 5.832 | 5.761 | 5.823 | 194,521 | +0.06(+1.07%) |
Jan 31, 2011 | 5.728 | 5.780 | 5.728 | 5.761 | 204,063 | +0.04(+0.66%) |
Jan 28, 2011 | 5.723 | 5.733 | 5.681 | 5.723 | 92,003 | +0.00(+0.00%) |
Jan 27, 2011 | 5.742 | 5.752 | 5.681 | 5.723 | 130,010 | -0.03(-0.57%) |
Jan 26, 2011 | 5.752 | 5.827 | 5.738 | 5.756 | 262,619 | +0.02(+0.33%) |
Jan 25, 2011 | 5.695 | 5.738 | 5.671 | 5.738 | 250,608 | +0.03(+0.50%) |
Jan 24, 2011 | 5.539 | 5.733 | 5.539 | 5.709 | 321,021 | +0.14(+2.54%) |
Jan 21, 2011 | 5.468 | 5.568 | 5.464 | 5.568 | 347,700 | +0.11(+1.99%) |
Jan 20, 2011 | 5.331 | 5.468 | 5.331 | 5.459 | 385,053 | +0.02(+0.35%) |
Jan 19, 2011 | 5.473 | 5.483 | 5.383 | 5.440 | 442,751 | -0.03(-0.52%) |
Jan 18, 2011 | 5.412 | 5.478 | 5.327 | 5.468 | 545,879 | +0.07(+1.31%) |
Jan 14, 2011 | 5.365 | 5.412 | 5.265 | 5.398 | 864,238 | -0.02(-0.35%) |
Jan 13, 2011 | 5.497 | 5.516 | 5.383 | 5.416 | 540,678 | -0.09(-1.63%) |
Jan 12, 2011 | 5.643 | 5.643 | 5.497 | 5.506 | 700,437 | -0.10(-1.85%) |
Jan 11, 2011 | 5.666 | 5.690 | 5.601 | 5.610 | 392,665 | -0.06(-0.99%) |
Jan 10, 2011 | 5.685 | 5.709 | 5.662 | 5.666 | 174,701 | -0.02(-0.33%) |
Jan 07, 2011 | 5.723 | 5.741 | 5.671 | 5.685 | 261,853 | -0.06(-1.06%) |
Jan 06, 2011 | 5.835 | 5.840 | 5.727 | 5.746 | 157,162 | -0.08(-1.29%) |
Jan 05, 2011 | 5.849 | 5.854 | 5.798 | 5.821 | 144,149 | -0.04(-0.64%) |
Jan 04, 2011 | 5.887 | 5.929 | 5.826 | 5.859 | 185,887 | -0.04(-0.64%) |
Jan 03, 2011 | 5.882 | 5.967 | 5.863 | 5.896 | 230,925 | -0.06(-0.95%) |
Dec 31, 2010 | 5.849 | 5.976 | 5.821 | 5.952 | 492,092 | +0.18(+3.17%) |
Dec 30, 2010 | 5.709 | 5.784 | 5.657 | 5.770 | 540,299 | +0.10(+1.74%) |
Dec 29, 2010 | 5.624 | 5.694 | 5.591 | 5.671 | 307,957 | +0.05(+0.83%) |
Dec 28, 2010 | 5.680 | 5.685 | 5.591 | 5.624 | 210,745 | -0.06(-1.07%) |
Dec 27, 2010 | 5.694 | 5.718 | 5.652 | 5.685 | 322,044 | +0.00(+0.08%) |
Dec 23, 2010 | 5.713 | 5.727 | 5.666 | 5.680 | 198,892 | -0.03(-0.49%) |
Dec 22, 2010 | 5.643 | 5.737 | 5.638 | 5.709 | 249,522 | +0.04(+0.66%) |
Dec 21, 2010 | 5.694 | 5.699 | 5.624 | 5.671 | 315,971 | -0.01(-0.17%) |
Dec 20, 2010 | 5.788 | 5.812 | 5.634 | 5.680 | 499,588 | -0.14(-2.41%) |
Dec 17, 2010 | 5.868 | 5.957 | 5.751 | 5.821 | 388,135 | -0.04(-0.72%) |
Dec 16, 2010 | 5.587 | 5.901 | 5.587 | 5.863 | 474,436 | +0.23(+4.17%) |
Dec 15, 2010 | 5.507 | 5.629 | 5.488 | 5.629 | 565,666 | +0.04(+0.76%) |
Dec 14, 2010 | 5.587 | 5.624 | 5.547 | 5.587 | 480,876 | -0.10(-1.73%) |
Dec 13, 2010 | 5.788 | 5.809 | 5.619 | 5.685 | 401,798 | -0.09(-1.62%) |
Dec 10, 2010 | 5.723 | 5.816 | 5.709 | 5.779 | 309,106 | +0.04(+0.73%) |
Dec 09, 2010 | 5.690 | 5.802 | 5.690 | 5.737 | 325,324 | +0.01(+0.24%) |
Dec 08, 2010 | 5.741 | 5.765 | 5.667 | 5.723 | 519,197 | -0.07(-1.29%) |
Dec 07, 2010 | 5.942 | 5.946 | 5.774 | 5.797 | 220,679 | -0.13(-2.20%) |
Dec 06, 2010 | 5.965 | 6.007 | 5.876 | 5.928 | 137,080 | -0.06(-1.01%) |
Dec 03, 2010 | 6.044 | 6.128 | 5.932 | 5.988 | 177,394 | -0.05(-0.77%) |
Dec 02, 2010 | 6.044 | 6.058 | 5.942 | 6.035 | 210,617 | -0.00(-0.08%) |
Dec 01, 2010 | 6.212 | 6.212 | 6.021 | 6.040 | 250,581 | -0.12(-1.97%) |
Nov 30, 2010 | 6.142 | 6.184 | 6.123 | 6.161 | 149,865 | -0.01(-0.15%) |
Nov 29, 2010 | 6.123 | 6.179 | 6.067 | 6.170 | 183,866 | +0.06(+0.99%) |
Nov 26, 2010 | 6.063 | 6.128 | 6.060 | 6.109 | 74,451 | +0.03(+0.46%) |
Nov 24, 2010 | 6.147 | 6.081 | 6.081 | 6.081 | 284,119 | -0.05(-0.84%) |
Nov 23, 2010 | 6.137 | 6.181 | 6.123 | 6.133 | 183,916 | +0.01(+0.11%) |
Nov 22, 2010 | 6.049 | 6.133 | 6.035 | 6.126 | 226,576 | +0.08(+1.27%) |
Nov 19, 2010 | 5.872 | 6.058 | 5.872 | 6.049 | 332,431 | +0.20(+3.43%) |
Nov 18, 2010 | 5.904 | 5.942 | 5.709 | 5.848 | 424,262 | -0.05(-0.87%) |
Nov 17, 2010 | 5.928 | 6.026 | 5.853 | 5.900 | 474,158 | -0.07(-1.09%) |
Nov 16, 2010 | 5.662 | 5.984 | 5.522 | 5.965 | 1,008,044 | +0.21(+3.64%) |
Nov 15, 2010 | 6.133 | 6.137 | 5.709 | 5.755 | 964,740 | -0.37(-6.08%) |
Nov 12, 2010 | 6.119 | 6.212 | 6.109 | 6.128 | 321,846 | -0.04(-0.68%) |
Nov 11, 2010 | 6.273 | 6.273 | 5.918 | 6.170 | 765,485 | -0.18(-2.86%) |
Nov 10, 2010 | 6.538 | 6.538 | 6.310 | 6.352 | 254,124 | -0.18(-2.72%) |
Nov 09, 2010 | 6.543 | 6.557 | 6.523 | 6.529 | 218,548 | -0.02(-0.28%) |
Nov 08, 2010 | 6.534 | 6.548 | 6.502 | 6.548 | 96,883 | +0.01(+0.14%) |
Nov 05, 2010 | 6.539 | 6.553 | 6.539 | 6.539 | 66,575 | +0.00(+0.00%) |
Nov 04, 2010 | 6.534 | 6.557 | 6.530 | 6.539 | 144,407 | +0.00(+0.07%) |
Nov 03, 2010 | 6.567 | 6.571 | 6.534 | 6.534 | 116,522 | -0.01(-0.21%) |
Nov 02, 2010 | 6.529 | 6.563 | 6.511 | 6.548 | 101,715 | +0.01(+0.14%) |
Nov 01, 2010 | 6.557 | 6.566 | 6.516 | 6.539 | 130,370 | +0.01(+0.14%) |
Oct 29, 2010 | 6.511 | 6.543 | 6.497 | 6.529 | 88,232 | +0.02(+0.28%) |
Oct 28, 2010 | 6.502 | 6.525 | 6.492 | 6.511 | 74,234 | -0.00(-0.07%) |
Oct 27, 2010 | 6.483 | 6.516 | 6.465 | 6.516 | 104,173 | +0.05(+0.79%) |
Oct 25, 2010 | 6.446 | 6.488 | 6.446 | 6.465 | 115,346 | +0.02(+0.36%) |
Oct 22, 2010 | 6.451 | 6.460 | 6.423 | 6.441 | 81,551 | -0.02(-0.32%) |
Oct 21, 2010 | 6.446 | 6.497 | 6.441 | 6.462 | 134,496 | +0.00(+0.03%) |
Oct 20, 2010 | 6.423 | 6.465 | 6.409 | 6.460 | 150,322 | +0.00(+0.07%) |
Oct 19, 2010 | 6.474 | 6.479 | 6.423 | 6.455 | 259,538 | -0.04(-0.64%) |
Oct 18, 2010 | 6.534 | 6.553 | 6.492 | 6.497 | 122,655 | -0.03(-0.50%) |
Oct 15, 2010 | 6.590 | 6.590 | 6.529 | 6.529 | 110,998 | -0.03(-0.42%) |
Oct 14, 2010 | 6.594 | 6.594 | 6.548 | 6.557 | 88,737 | -0.05(-0.70%) |
Oct 13, 2010 | 6.636 | 6.636 | 6.590 | 6.604 | 95,627 | -0.02(-0.29%) |
Oct 12, 2010 | 6.535 | 6.627 | 6.535 | 6.623 | 156,568 | +0.07(+1.13%) |
Oct 11, 2010 | 6.544 | 6.558 | 6.531 | 6.549 | 68,280 | -0.02(-0.28%) |
Oct 08, 2010 | 6.567 | 6.567 | 6.526 | 6.567 | 54,964 | +0.02(+0.35%) |
Oct 07, 2010 | 6.498 | 6.544 | 6.485 | 6.544 | 88,592 | +0.06(+1.00%) |
Oct 06, 2010 | 6.503 | 6.512 | 6.452 | 6.480 | 142,315 | -0.00(-0.07%) |
Oct 05, 2010 | 6.581 | 6.581 | 6.480 | 6.485 | 189,274 | -0.07(-1.12%) |
Oct 04, 2010 | 6.567 | 6.591 | 6.554 | 6.558 | 131,239 | +0.01(+0.14%) |
Oct 01, 2010 | 6.549 | 6.580 | 6.535 | 6.549 | 159,469 | +0.03(+0.50%) |
Sep 30, 2010 | 6.558 | 6.563 | 6.508 | 6.517 | 138,683 | -0.03(-0.42%) |
Sep 29, 2010 | 6.535 | 6.586 | 6.535 | 6.544 | 82,308 | -0.01(-0.14%) |
Sep 28, 2010 | 6.531 | 6.554 | 6.503 | 6.554 | 98,967 | +0.04(+0.64%) |
Sep 27, 2010 | 6.540 | 6.549 | 6.508 | 6.512 | 112,387 | +0.00(+0.00%) |
Sep 24, 2010 | 6.494 | 6.546 | 6.481 | 6.512 | 123,755 | -0.00(-0.07%) |
Sep 23, 2010 | 6.489 | 6.517 | 6.480 | 6.517 | 80,982 | +0.04(+0.64%) |
Sep 22, 2010 | 6.517 | 6.517 | 6.475 | 6.475 | 84,198 | -0.02(-0.28%) |
Sep 21, 2010 | 6.531 | 6.554 | 6.485 | 6.494 | 136,821 | -0.05(-0.77%) |
Sep 20, 2010 | 6.503 | 6.567 | 6.503 | 6.544 | 131,351 | +0.05(+0.71%) |
Sep 17, 2010 | 6.498 | 6.567 | 6.494 | 6.498 | 156,449 | +0.06(+1.00%) |
Sep 15, 2010 | 6.591 | 6.591 | 6.406 | 6.434 | 476,070 | -0.16(-2.38%) |
Sep 14, 2010 | 6.600 | 6.638 | 6.591 | 6.591 | 166,864 | -0.02(-0.28%) |
Sep 13, 2010 | 6.697 | 6.701 | 6.609 | 6.609 | 321,908 | -0.06(-0.84%) |
Sep 10, 2010 | 6.688 | 6.711 | 6.656 | 6.665 | 90,718 | -0.03(-0.41%) |
Sep 09, 2010 | 6.679 | 6.715 | 6.679 | 6.692 | 194,670 | +0.02(+0.34%) |
Sep 08, 2010 | 6.679 | 6.679 | 6.624 | 6.670 | 260,704 | +0.01(+0.21%) |
Sep 07, 2010 | 6.610 | 6.656 | 6.596 | 6.656 | 184,654 | +0.06(+0.90%) |
Sep 03, 2010 | 6.674 | 6.679 | 6.578 | 6.596 | 170,066 | -0.06(-0.96%) |
Sep 02, 2010 | 6.679 | 6.697 | 6.642 | 6.660 | 100,557 | -0.02(-0.34%) |
Sep 01, 2010 | 6.720 | 6.720 | 6.645 | 6.683 | 151,577 | +0.06(+0.83%) |
Aug 31, 2010 | 6.628 | 6.665 | 6.619 | 6.628 | 436 | -0.03(-0.41%) |
Aug 30, 2010 | 6.610 | 6.656 | 6.592 | 6.656 | 148,937 | +0.05(+0.69%) |
Aug 27, 2010 | 6.610 | 6.633 | 6.547 | 6.610 | 172,440 | +0.07(+1.05%) |
Aug 26, 2010 | 6.518 | 6.564 | 6.491 | 6.541 | 171,997 | +0.05(+0.71%) |
Aug 25, 2010 | 6.541 | 6.541 | 6.495 | 6.495 | 133,457 | -0.05(-0.77%) |
Aug 24, 2010 | 6.477 | 6.564 | 6.477 | 6.546 | 95,535 | +0.06(+0.99%) |
Aug 23, 2010 | 6.500 | 6.523 | 6.477 | 6.482 | 105,769 | -0.03(-0.42%) |
Aug 20, 2010 | 6.482 | 6.550 | 6.463 | 6.509 | 96,069 | +0.01(+0.21%) |
Aug 19, 2010 | 6.500 | 6.504 | 6.422 | 6.495 | 143,922 | -0.01(-0.21%) |
Aug 18, 2010 | 6.527 | 6.546 | 6.500 | 6.509 | 90,423 | -0.04(-0.56%) |
Aug 17, 2010 | 6.509 | 6.550 | 6.486 | 6.546 | 146,704 | +0.04(+0.56%) |
Aug 16, 2010 | 6.454 | 6.509 | 6.445 | 6.509 | 84,370 | +0.05(+0.78%) |
Aug 13, 2010 | 6.459 | 6.550 | 6.408 | 6.459 | 177,989 | +0.07(+1.08%) |
Aug 12, 2010 | 6.372 | 6.463 | 6.335 | 6.390 | 183,166 | +0.02(+0.35%) |
Aug 11, 2010 | 6.322 | 6.381 | 6.322 | 6.368 | 176,307 | +0.02(+0.36%) |
Aug 10, 2010 | 6.313 | 6.345 | 6.308 | 6.345 | 153,973 | +0.04(+0.65%) |
Aug 09, 2010 | 6.327 | 6.359 | 6.304 | 6.304 | 92,304 | -0.01(-0.22%) |
Aug 06, 2010 | 6.317 | 6.327 | 6.281 | 6.317 | 107,800 | +0.00(+0.07%) |
Aug 05, 2010 | 6.281 | 6.322 | 6.276 | 6.313 | 116,670 | +0.03(+0.44%) |
Aug 04, 2010 | 6.286 | 6.286 | 6.258 | 6.286 | 126,367 | +0.01(+0.22%) |
Aug 03, 2010 | 6.226 | 6.272 | 6.217 | 6.272 | 88,671 | +0.03(+0.44%) |
Aug 02, 2010 | 6.299 | 6.299 | 6.208 | 6.245 | 156,375 | +0.06(+0.96%) |
Jul 30, 2010 | 6.185 | 6.222 | 6.172 | 6.185 | 73,866 | +0.00(+0.00%) |
Jul 29, 2010 | 6.162 | 6.213 | 6.162 | 6.185 | 202,460 | +0.00(+0.07%) |
Jul 28, 2010 | 6.217 | 6.217 | 6.181 | 6.181 | 147,753 | -0.02(-0.29%) |
Jul 27, 2010 | 6.213 | 6.226 | 6.190 | 6.199 | 76,716 | +0.01(+0.22%) |
Jul 26, 2010 | 6.172 | 6.190 | 6.162 | 6.185 | 118,589 | +0.02(+0.29%) |
Jul 23, 2010 | 6.172 | 6.190 | 6.167 | 6.167 | 57,649 | +0.00(+0.00%) |
Jul 22, 2010 | 6.158 | 6.222 | 6.158 | 6.167 | 122,115 | -0.02(-0.29%) |
Jul 21, 2010 | 6.194 | 6.194 | 6.158 | 6.185 | 93,587 | +0.02(+0.29%) |
Jul 20, 2010 | 6.149 | 6.194 | 6.149 | 6.167 | 100,707 | -0.01(-0.22%) |
Jul 19, 2010 | 6.117 | 6.181 | 6.112 | 6.181 | 170,370 | +0.07(+1.12%) |
Jul 16, 2010 | 6.112 | 6.181 | 6.112 | 6.112 | 178,793 | -0.05(-0.89%) |
Jul 15, 2010 | 6.194 | 6.194 | 6.158 | 6.167 | 91,595 | -0.03(-0.43%) |
Jul 14, 2010 | 6.208 | 6.231 | 6.192 | 6.194 | 122,330 | -0.02(-0.31%) |
Jul 13, 2010 | 6.254 | 6.254 | 6.208 | 6.213 | 77,822 | -0.02(-0.30%) |
Jul 12, 2010 | 6.232 | 6.245 | 6.227 | 6.232 | 53,894 | +0.01(+0.22%) |
Jul 09, 2010 | 6.218 | 6.232 | 6.196 | 6.218 | 100,529 | +0.01(+0.15%) |
Jul 08, 2010 | 6.186 | 6.209 | 6.179 | 6.209 | 102,892 | +0.05(+0.74%) |
Jul 07, 2010 | 6.177 | 6.191 | 6.156 | 6.164 | 85,138 | -0.03(-0.44%) |
Jul 06, 2010 | 6.164 | 6.209 | 6.153 | 6.191 | 153,377 | +0.01(+0.22%) |
Jul 02, 2010 | 6.177 | 6.177 | 6.159 | 6.177 | 67,916 | +0.01(+0.22%) |
Jul 01, 2010 | 6.168 | 6.173 | 6.136 | 6.164 | 156,928 | +0.02(+0.30%) |
Jun 30, 2010 | 6.100 | 6.145 | 6.086 | 6.145 | 170,421 | +0.01(+0.22%) |
Jun 29, 2010 | 6.132 | 6.164 | 6.118 | 6.132 | 143,040 | -0.04(-0.66%) |
Jun 25, 2010 | 6.173 | 6.191 | 6.154 | 6.173 | 105,390 | +0.01(+0.22%) |
Jun 24, 2010 | 6.114 | 6.159 | 6.105 | 6.159 | 73,007 | +0.05(+0.74%) |
Jun 23, 2010 | 6.096 | 6.115 | 6.071 | 6.114 | 45,028 | +0.02(+0.30%) |
Jun 22, 2010 | 6.105 | 6.109 | 6.059 | 6.096 | 130,392 | -0.02(-0.30%) |
Jun 21, 2010 | 6.118 | 6.132 | 6.096 | 6.114 | 73,208 | +0.01(+0.22%) |
Jun 18, 2010 | 6.100 | 6.136 | 6.096 | 6.100 | 78,016 | -0.01(-0.22%) |
Jun 17, 2010 | 6.114 | 6.127 | 6.096 | 6.114 | 89,940 | +0.02(+0.37%) |
Jun 16, 2010 | 6.145 | 6.145 | 6.082 | 6.091 | 181,731 | -0.05(-0.74%) |
Jun 15, 2010 | 6.136 | 6.154 | 6.109 | 6.136 | 104,794 | +0.00(+0.07%) |
Jun 14, 2010 | 6.177 | 6.200 | 6.123 | 6.132 | 163,300 | -0.06(-1.02%) |
Jun 11, 2010 | 6.168 | 6.200 | 6.150 | 6.195 | 140,004 | +0.03(+0.43%) |
Jun 10, 2010 | 6.218 | 6.241 | 6.169 | 6.169 | 108,546 | -0.05(-0.73%) |
Jun 09, 2010 | 6.160 | 6.214 | 6.160 | 6.214 | 97,033 | +0.04(+0.66%) |
Jun 08, 2010 | 6.137 | 6.173 | 6.133 | 6.173 | 110,326 | +0.05(+0.88%) |
Jun 07, 2010 | 6.128 | 6.133 | 6.110 | 6.119 | 144,836 | +0.01(+0.22%) |
Jun 04, 2010 | 6.106 | 6.151 | 6.101 | 6.106 | 70,774 | -0.04(-0.59%) |
Jun 03, 2010 | 6.128 | 6.155 | 6.124 | 6.142 | 126,331 | +0.01(+0.15%) |
Jun 02, 2010 | 6.133 | 6.151 | 6.106 | 6.133 | 136,698 | +0.03(+0.52%) |
Jun 01, 2010 | 6.187 | 6.187 | 6.065 | 6.101 | 157,534 | -0.04(-0.66%) |
May 28, 2010 | 6.142 | 6.160 | 6.110 | 6.142 | 95,239 | +0.01(+0.22%) |
May 27, 2010 | 6.137 | 6.173 | 6.128 | 6.128 | 76,067 | +0.00(+0.00%) |
May 26, 2010 | 6.119 | 6.173 | 6.119 | 6.128 | 95,472 | +0.03(+0.44%) |
May 25, 2010 | 5.961 | 6.101 | 5.961 | 6.101 | 144,727 | +0.07(+1.20%) |
May 24, 2010 | 6.016 | 6.034 | 5.997 | 6.029 | 80,748 | +0.02(+0.38%) |
May 21, 2010 | 5.948 | 6.020 | 5.930 | 6.006 | 133,999 | +0.02(+0.38%) |
May 20, 2010 | 5.966 | 5.995 | 5.925 | 5.984 | 157,465 | -0.06(-0.97%) |
May 19, 2010 | 6.025 | 6.078 | 6.020 | 6.043 | 144,620 | -0.04(-0.67%) |
May 18, 2010 | 6.110 | 6.137 | 6.083 | 6.083 | 117,856 | -0.02(-0.37%) |
May 17, 2010 | 6.155 | 6.169 | 6.083 | 6.106 | 123,369 | -0.05(-0.73%) |
May 14, 2010 | 6.151 | 6.173 | 6.110 | 6.151 | 127,441 | +0.01(+0.22%) |
May 13, 2010 | 6.124 | 6.155 | 6.101 | 6.137 | 111,691 | +0.00(+0.07%) |
May 12, 2010 | 6.128 | 6.137 | 6.097 | 6.133 | 120,251 | +0.02(+0.36%) |
May 11, 2010 | 6.084 | 6.111 | 6.075 | 6.111 | 91,606 | +0.05(+0.81%) |
May 10, 2010 | 6.065 | 6.079 | 6.057 | 6.061 | 200,945 | +0.07(+1.20%) |
May 07, 2010 | 5.967 | 6.097 | 5.967 | 5.990 | 199,284 | -0.10(-1.69%) |
May 06, 2010 | 6.093 | 6.129 | 5.981 | 6.093 | 669 | -0.03(-0.44%) |
May 05, 2010 | 6.124 | 6.147 | 6.115 | 6.120 | 166,617 | -0.02(-0.29%) |
May 04, 2010 | 6.048 | 6.147 | 6.048 | 6.138 | 237,981 | +0.06(+0.96%) |
May 03, 2010 | 6.084 | 6.084 | 5.999 | 6.079 | 119,548 | +0.06(+0.97%) |
Apr 30, 2010 | 6.066 | 6.084 | 6.021 | 6.021 | 105,959 | -0.03(-0.52%) |
Apr 29, 2010 | 6.084 | 6.093 | 6.053 | 6.053 | 73,517 | -0.03(-0.52%) |
Apr 28, 2010 | 6.039 | 6.084 | 6.039 | 6.084 | 113,640 | +0.02(+0.37%) |
Apr 27, 2010 | 6.048 | 6.075 | 6.048 | 6.061 | 108,595 | +0.01(+0.15%) |
Apr 26, 2010 | 6.012 | 6.061 | 6.008 | 6.053 | 175,130 | +0.05(+0.90%) |
Apr 23, 2010 | 5.981 | 6.012 | 5.981 | 5.999 | 159,369 | +0.00(+0.00%) |
Apr 22, 2010 | 5.981 | 6.003 | 5.972 | 5.999 | 181,822 | -0.02(-0.30%) |
Apr 21, 2010 | 6.012 | 6.017 | 5.994 | 6.017 | 130,521 | +0.00(+0.00%) |
Apr 20, 2010 | 6.008 | 6.017 | 5.994 | 6.017 | 104,474 | +0.00(+0.00%) |
Apr 19, 2010 | 5.999 | 6.017 | 5.972 | 6.017 | 105,794 | +0.03(+0.52%) |
Apr 16, 2010 | 5.999 | 6.008 | 5.983 | 5.985 | 69,463 | -0.02(-0.30%) |
Apr 15, 2010 | 6.057 | 6.061 | 5.985 | 6.003 | 174,621 | -0.04(-0.74%) |
Apr 14, 2010 | 6.035 | 6.070 | 6.035 | 6.048 | 106,323 | +0.01(+0.22%) |
Apr 13, 2010 | 6.026 | 6.061 | 6.026 | 6.035 | 106,537 | +0.00(+0.06%) |
Apr 12, 2010 | 6.040 | 6.040 | 6.013 | 6.031 | 77,148 | +0.00(+0.00%) |
Apr 09, 2010 | 6.044 | 6.044 | 6.022 | 6.031 | 111,766 | -0.01(-0.09%) |
Apr 08, 2010 | 6.026 | 6.049 | 6.004 | 6.036 | 84,474 | +0.03(+0.47%) |
Apr 07, 2010 | 6.057 | 6.066 | 5.991 | 6.008 | 111,203 | -0.05(-0.77%) |
Apr 06, 2010 | 6.066 | 6.075 | 6.017 | 6.055 | 159,644 | -0.01(-0.19%) |
Apr 05, 2010 | 5.995 | 6.093 | 5.995 | 6.066 | 188,313 | +0.05(+0.81%) |