Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2.079 | 2.111 | 2.050 | 2.108 | 12,850,314 | +0.12(+6.03%) |
Nov 29, 2011 | 2.041 | 2.044 | 1.989 | 1.989 | 4,624,110 | -0.04(-2.02%) |
Nov 28, 2011 | 2.018 | 2.059 | 2.009 | 2.030 | 6,662,206 | +0.08(+4.20%) |
Nov 25, 2011 | 2.006 | 2.024 | 1.939 | 1.948 | 4,069,345 | -0.05(-2.35%) |
Nov 23, 2011 | 2.062 | 2.079 | 1.992 | 1.994 | 8,179,257 | -0.08(-3.94%) |
Nov 22, 2011 | 2.085 | 2.111 | 2.056 | 2.076 | 4,658,616 | -0.01(-0.28%) |
Nov 21, 2011 | 2.108 | 2.117 | 2.062 | 2.082 | 5,813,813 | -0.06(-3.00%) |
Nov 18, 2011 | 2.120 | 2.158 | 2.100 | 2.146 | 6,785,911 | +0.04(+1.66%) |
Nov 17, 2011 | 2.164 | 2.181 | 2.100 | 2.111 | 7,691,581 | -0.05(-2.30%) |
Nov 16, 2011 | 2.170 | 2.226 | 2.154 | 2.161 | 5,942,634 | -0.04(-1.73%) |
Nov 15, 2011 | 2.205 | 2.229 | 2.167 | 2.199 | 4,948,825 | -0.01(-0.53%) |
Nov 14, 2011 | 2.217 | 2.223 | 2.187 | 2.211 | 5,212,259 | -0.02(-0.92%) |
Nov 11, 2011 | 2.290 | 2.293 | 2.220 | 2.231 | 7,913,662 | -0.03(-1.29%) |
Nov 10, 2011 | 2.211 | 2.266 | 2.196 | 2.261 | 7,769,122 | +0.07(+3.07%) |
Nov 09, 2011 | 2.275 | 2.287 | 2.193 | 2.193 | 10,491,784 | -0.13(-5.42%) |
Nov 08, 2011 | 2.325 | 2.351 | 2.281 | 2.319 | 9,588,412 | +0.01(+0.51%) |
Nov 07, 2011 | 2.348 | 2.413 | 2.284 | 2.307 | 12,963,090 | -0.07(-2.83%) |
Nov 04, 2011 | 2.340 | 2.392 | 2.278 | 2.375 | 14,166,793 | -0.08(-3.45%) |
Nov 03, 2011 | 2.398 | 2.468 | 2.305 | 2.459 | 7,940,820 | +0.12(+4.99%) |
Nov 02, 2011 | 2.334 | 2.367 | 2.290 | 2.342 | 6,497,179 | +0.06(+2.69%) |
Nov 01, 2011 | 2.331 | 2.354 | 2.269 | 2.281 | 11,517,692 | -0.14(-5.80%) |
Oct 31, 2011 | 2.474 | 2.500 | 2.421 | 2.421 | 5,483,975 | -0.08(-3.16%) |
Oct 28, 2011 | 2.500 | 2.518 | 2.477 | 2.500 | 7,661,290 | +0.01(+0.35%) |
Oct 27, 2011 | 2.410 | 2.512 | 2.380 | 2.492 | 13,097,970 | +0.18(+7.71%) |
Oct 26, 2011 | 2.313 | 2.325 | 2.266 | 2.313 | 8,429,680 | +0.05(+2.06%) |
Oct 25, 2011 | 2.328 | 2.331 | 2.261 | 2.266 | 13,546,387 | -0.06(-2.76%) |
Oct 24, 2011 | 2.266 | 2.332 | 2.255 | 2.331 | 8,047,663 | +0.04(+1.79%) |
Oct 21, 2011 | 2.293 | 2.310 | 2.234 | 2.290 | 9,774,165 | +0.04(+1.56%) |
Oct 20, 2011 | 2.269 | 2.299 | 2.217 | 2.255 | 8,518,431 | -0.01(-0.39%) |
Oct 19, 2011 | 2.334 | 2.357 | 2.255 | 2.263 | 7,707,529 | -0.07(-3.01%) |
Oct 18, 2011 | 2.266 | 2.350 | 2.249 | 2.334 | 8,757,709 | +0.08(+3.64%) |
Oct 17, 2011 | 2.340 | 2.351 | 2.243 | 2.252 | 5,752,162 | -0.10(-4.11%) |
Oct 14, 2011 | 2.340 | 2.363 | 2.299 | 2.348 | 5,465,636 | +0.04(+1.65%) |
Oct 13, 2011 | 2.287 | 2.316 | 2.237 | 2.310 | 6,343,139 | +0.00(+0.13%) |
Oct 12, 2011 | 2.296 | 2.331 | 2.287 | 2.307 | 7,004,720 | +0.04(+1.94%) |
Oct 11, 2011 | 2.284 | 2.307 | 2.237 | 2.263 | 7,757,605 | -0.05(-2.15%) |
Oct 10, 2011 | 2.240 | 2.316 | 2.225 | 2.313 | 8,351,796 | +0.13(+5.89%) |
Oct 07, 2011 | 2.263 | 2.263 | 2.152 | 2.185 | 7,130,343 | -0.05(-2.35%) |
Oct 06, 2011 | 2.223 | 2.259 | 2.138 | 2.237 | 8,142,090 | +0.06(+2.68%) |
Oct 05, 2011 | 2.205 | 2.249 | 2.144 | 2.179 | 9,172,830 | -0.03(-1.19%) |
Oct 04, 2011 | 2.065 | 2.214 | 1.989 | 2.205 | 14,893,707 | +0.13(+6.20%) |
Oct 03, 2011 | 2.187 | 2.240 | 2.073 | 2.076 | 10,152,683 | -0.12(-5.52%) |
Sep 30, 2011 | 2.281 | 2.316 | 2.196 | 2.198 | 7,497,180 | -0.14(-5.83%) |
Sep 29, 2011 | 2.243 | 2.334 | 2.205 | 2.334 | 8,758,810 | +0.16(+7.26%) |
Sep 28, 2011 | 2.316 | 2.325 | 2.176 | 2.176 | 5,834,122 | -0.13(-5.70%) |
Sep 27, 2011 | 2.325 | 2.375 | 2.284 | 2.307 | 10,573,713 | +0.04(+1.81%) |
Sep 26, 2011 | 2.237 | 2.266 | 2.164 | 2.266 | 12,245,201 | +0.06(+2.65%) |
Sep 23, 2011 | 2.190 | 2.220 | 2.149 | 2.208 | 7,465,515 | +0.02(+0.80%) |
Sep 22, 2011 | 2.135 | 2.220 | 2.097 | 2.190 | 14,370,994 | -0.01(-0.27%) |
Sep 21, 2011 | 2.310 | 2.331 | 2.196 | 2.196 | 9,337,306 | -0.11(-4.82%) |
Sep 20, 2011 | 2.375 | 2.378 | 2.307 | 2.307 | 8,392,684 | -0.05(-2.23%) |
Sep 19, 2011 | 2.395 | 2.418 | 2.334 | 2.360 | 11,857,364 | -0.09(-3.58%) |
Sep 16, 2011 | 2.524 | 2.538 | 2.424 | 2.448 | 9,311,478 | -0.06(-2.56%) |
Sep 15, 2011 | 2.486 | 2.515 | 2.456 | 2.512 | 4,582,214 | +0.06(+2.26%) |
Sep 14, 2011 | 2.503 | 2.509 | 2.403 | 2.456 | 10,070,409 | -0.02(-0.71%) |
Sep 13, 2011 | 2.480 | 2.492 | 2.416 | 2.474 | 7,392,672 | -0.01(-0.24%) |
Sep 12, 2011 | 2.415 | 2.480 | 2.384 | 2.480 | 7,203,467 | +0.06(+2.58%) |
Sep 09, 2011 | 2.443 | 2.480 | 2.392 | 2.418 | 21,296,464 | -0.05(-1.90%) |
Sep 08, 2011 | 2.503 | 2.548 | 2.449 | 2.464 | 19,264,234 | -0.07(-2.74%) |
Sep 07, 2011 | 2.486 | 2.539 | 2.483 | 2.534 | 8,903,441 | +0.11(+4.43%) |
Sep 06, 2011 | 2.333 | 2.437 | 2.319 | 2.426 | 9,098,223 | +0.01(+0.59%) |
Sep 02, 2011 | 2.497 | 2.519 | 2.409 | 2.412 | 7,970,880 | -0.14(-5.65%) |
Sep 01, 2011 | 2.559 | 2.684 | 2.548 | 2.556 | 10,338,326 | -0.02(-0.66%) |
Aug 31, 2011 | 2.565 | 2.599 | 2.536 | 2.573 | 5,248,053 | +0.03(+1.00%) |
Aug 30, 2011 | 2.565 | 2.582 | 2.491 | 2.548 | 4,691,089 | -0.03(-1.32%) |
Aug 29, 2011 | 2.437 | 2.582 | 2.435 | 2.582 | 6,226,133 | +0.18(+7.67%) |
Aug 26, 2011 | 2.319 | 2.423 | 2.279 | 2.398 | 4,656,312 | +0.05(+2.29%) |
Aug 25, 2011 | 2.435 | 2.457 | 2.313 | 2.344 | 5,868,381 | -0.07(-2.70%) |
Aug 24, 2011 | 2.392 | 2.454 | 2.321 | 2.409 | 6,608,011 | +0.01(+0.35%) |
Aug 23, 2011 | 2.316 | 2.403 | 2.268 | 2.401 | 7,367,571 | +0.11(+4.82%) |
Aug 22, 2011 | 2.350 | 2.375 | 2.258 | 2.290 | 5,315,897 | +0.02(+0.75%) |
Aug 19, 2011 | 2.265 | 2.372 | 2.245 | 2.273 | 5,869,370 | -0.03(-1.35%) |
Aug 18, 2011 | 2.406 | 2.416 | 2.290 | 2.304 | 8,417,374 | -0.18(-7.18%) |
Aug 17, 2011 | 2.466 | 2.517 | 2.437 | 2.483 | 4,466,571 | +0.03(+1.39%) |
Aug 16, 2011 | 2.460 | 2.471 | 2.412 | 2.449 | 5,945,463 | -0.02(-0.69%) |
Aug 15, 2011 | 2.403 | 2.477 | 2.403 | 2.466 | 6,402,592 | +0.08(+3.32%) |
Aug 12, 2011 | 2.386 | 2.437 | 2.352 | 2.386 | 13,553,494 | +0.07(+3.06%) |
Aug 11, 2011 | 2.109 | 2.355 | 2.101 | 2.316 | 11,965,280 | +0.22(+10.69%) |
Aug 10, 2011 | 2.242 | 2.242 | 2.089 | 2.092 | 15,020,097 | -0.18(-8.08%) |
Aug 09, 2011 | 2.253 | 2.279 | 2.072 | 2.276 | 32,724,064 | +0.14(+6.77%) |
Aug 08, 2011 | 2.205 | 2.265 | 2.106 | 2.132 | 25,617,452 | -0.17(-7.49%) |
Aug 05, 2011 | 2.494 | 2.519 | 2.276 | 2.304 | 20,740,490 | -0.20(-7.81%) |
Aug 04, 2011 | 2.667 | 2.672 | 2.491 | 2.500 | 14,227,410 | -0.19(-7.05%) |
Aug 03, 2011 | 2.692 | 2.732 | 2.661 | 2.689 | 7,538,484 | +0.00(+0.00%) |
Aug 02, 2011 | 2.743 | 2.783 | 2.689 | 2.689 | 6,544,483 | -0.07(-2.66%) |
Aug 01, 2011 | 2.769 | 2.788 | 2.718 | 2.763 | 7,682,625 | +0.05(+1.88%) |
Jul 29, 2011 | 2.698 | 2.743 | 2.647 | 2.712 | 8,104,682 | -0.02(-0.62%) |
Jul 28, 2011 | 2.746 | 2.771 | 2.720 | 2.729 | 4,073,177 | -0.01(-0.41%) |
Jul 27, 2011 | 2.803 | 2.817 | 2.732 | 2.740 | 5,895,860 | -0.08(-2.81%) |
Jul 26, 2011 | 2.822 | 2.845 | 2.811 | 2.820 | 3,122,985 | -0.01(-0.50%) |
Jul 25, 2011 | 2.803 | 2.854 | 2.788 | 2.834 | 3,722,649 | -0.00(-0.10%) |
Jul 22, 2011 | 2.851 | 2.856 | 2.805 | 2.837 | 3,871,223 | +0.00(+0.00%) |
Jul 21, 2011 | 2.808 | 2.885 | 2.803 | 2.837 | 4,860,872 | +0.05(+1.83%) |
Jul 20, 2011 | 2.791 | 2.800 | 2.763 | 2.786 | 5,639,355 | +0.01(+0.20%) |
Jul 19, 2011 | 2.720 | 2.788 | 2.718 | 2.780 | 4,945,835 | +0.08(+2.83%) |
Jul 18, 2011 | 2.803 | 2.814 | 2.687 | 2.704 | 9,282,101 | -0.11(-3.83%) |
Jul 15, 2011 | 2.805 | 2.811 | 2.766 | 2.811 | 4,097,448 | +0.02(+0.71%) |
Jul 14, 2011 | 2.851 | 2.859 | 2.783 | 2.791 | 4,776,101 | -0.04(-1.30%) |
Jul 13, 2011 | 2.839 | 2.871 | 2.825 | 2.828 | 4,838,258 | -0.00(-0.10%) |
Jul 12, 2011 | 2.856 | 2.873 | 2.825 | 2.831 | 8,363,910 | -0.04(-1.38%) |
Jul 11, 2011 | 2.941 | 2.958 | 2.839 | 2.871 | 11,700,043 | -0.11(-3.79%) |
Jul 08, 2011 | 2.964 | 2.984 | 2.947 | 2.984 | 3,548,475 | -0.02(-0.57%) |
Jul 07, 2011 | 2.970 | 3.015 | 2.955 | 3.001 | 4,348,983 | +0.05(+1.83%) |
Jul 06, 2011 | 2.936 | 2.947 | 2.902 | 2.947 | 4,504,340 | +0.02(+0.68%) |
Jul 05, 2011 | 2.933 | 2.953 | 2.902 | 2.927 | 3,642,003 | +0.00(+0.00%) |
Jul 01, 2011 | 2.882 | 2.953 | 2.882 | 2.927 | 4,398,900 | +0.04(+1.27%) |
Jun 30, 2011 | 2.859 | 2.916 | 2.831 | 2.890 | 5,959,847 | +0.06(+2.10%) |
Jun 29, 2011 | 2.845 | 2.868 | 2.831 | 2.831 | 5,852,224 | +0.00(+0.00%) |
Jun 28, 2011 | 2.797 | 2.834 | 2.788 | 2.831 | 4,840,858 | +0.04(+1.42%) |
Jun 27, 2011 | 2.772 | 2.803 | 2.743 | 2.791 | 4,942,472 | +0.04(+1.54%) |
Jun 24, 2011 | 2.805 | 2.828 | 2.743 | 2.749 | 6,120,668 | -0.06(-2.02%) |
Jun 23, 2011 | 2.780 | 2.805 | 2.715 | 2.805 | 7,029,382 | -0.01(-0.20%) |
Jun 22, 2011 | 2.854 | 2.879 | 2.811 | 2.811 | 3,687,406 | -0.06(-2.12%) |
Jun 21, 2011 | 2.859 | 2.905 | 2.837 | 2.872 | 6,228,153 | +0.03(+0.95%) |
Jun 20, 2011 | 2.845 | 2.856 | 2.808 | 2.845 | 9,522,455 | +0.02(+0.70%) |
Jun 17, 2011 | 2.842 | 2.862 | 2.808 | 2.825 | 7,907,306 | +0.01(+0.30%) |
Jun 16, 2011 | 2.820 | 2.888 | 2.803 | 2.817 | 6,431,830 | -0.01(-0.20%) |
Jun 15, 2011 | 2.890 | 2.916 | 2.794 | 2.822 | 7,791,047 | -0.10(-3.39%) |
Jun 14, 2011 | 2.919 | 2.930 | 2.876 | 2.921 | 5,376,291 | +0.04(+1.28%) |
Jun 13, 2011 | 2.863 | 2.904 | 2.852 | 2.885 | 8,386,729 | +0.02(+0.87%) |
Jun 10, 2011 | 2.921 | 2.951 | 2.852 | 2.860 | 11,010,045 | -0.07(-2.35%) |
Jun 09, 2011 | 2.943 | 2.978 | 2.923 | 2.929 | 5,278,276 | -0.00(-0.09%) |
Jun 08, 2011 | 2.981 | 3.003 | 2.923 | 2.932 | 8,069,765 | -0.04(-1.39%) |
Jun 07, 2011 | 3.006 | 3.022 | 2.965 | 2.973 | 4,553,297 | +0.01(+0.19%) |
Jun 06, 2011 | 3.020 | 3.022 | 2.962 | 2.967 | 5,800,087 | -0.01(-0.46%) |
Jun 03, 2011 | 2.962 | 3.036 | 2.948 | 2.981 | 7,249,134 | -0.03(-1.10%) |
May 24, 2011 | 3.047 | 3.061 | 3.003 | 3.014 | 3,909,822 | -0.03(-0.91%) |
May 23, 2011 | 3.042 | 3.072 | 3.011 | 3.042 | 9,888,699 | -0.04(-1.34%) |
May 20, 2011 | 3.100 | 3.135 | 3.069 | 3.083 | 4,531,466 | -0.03(-0.97%) |
May 19, 2011 | 3.072 | 3.122 | 3.056 | 3.113 | 3,904,980 | +0.07(+2.26%) |
May 18, 2011 | 2.984 | 3.056 | 2.956 | 3.044 | 6,459,698 | +0.06(+2.03%) |
May 17, 2011 | 3.061 | 3.075 | 2.954 | 2.984 | 8,208,136 | -0.09(-2.87%) |
May 16, 2011 | 3.097 | 3.116 | 3.072 | 3.072 | 3,353,078 | -0.03(-1.07%) |
May 13, 2011 | 3.179 | 3.182 | 3.100 | 3.105 | 4,208,342 | -0.08(-2.51%) |
May 12, 2011 | 3.146 | 3.196 | 3.113 | 3.185 | 2,762,053 | +0.03(+0.87%) |
May 11, 2011 | 3.185 | 3.199 | 3.122 | 3.157 | 3,089,667 | -0.04(-1.38%) |
May 10, 2011 | 3.155 | 3.202 | 3.141 | 3.202 | 2,064,070 | +0.06(+2.02%) |
May 09, 2011 | 3.138 | 3.149 | 3.097 | 3.138 | 2,841,673 | +0.01(+0.35%) |
May 06, 2011 | 3.179 | 3.196 | 3.122 | 3.127 | 3,917,219 | -0.01(-0.26%) |
May 05, 2011 | 3.160 | 3.177 | 3.113 | 3.135 | 4,934,849 | -0.05(-1.56%) |
May 04, 2011 | 3.215 | 3.218 | 3.122 | 3.185 | 9,809,753 | -0.02(-0.60%) |
May 03, 2011 | 3.207 | 3.220 | 3.168 | 3.204 | 3,834,884 | -0.00(-0.09%) |
May 02, 2011 | 3.224 | 3.284 | 3.204 | 3.207 | 3,634,383 | -0.06(-1.77%) |
Apr 29, 2011 | 3.240 | 3.283 | 3.235 | 3.265 | 5,064,506 | +0.03(+1.02%) |
Apr 28, 2011 | 3.218 | 3.243 | 3.215 | 3.232 | 2,932,614 | +0.01(+0.26%) |
Apr 27, 2011 | 3.265 | 3.270 | 3.204 | 3.224 | 7,136,888 | -0.06(-1.93%) |
Apr 26, 2011 | 3.188 | 3.287 | 3.185 | 3.287 | 11,071,638 | +0.02(+0.76%) |
Apr 25, 2011 | 3.196 | 3.276 | 3.179 | 3.262 | 4,359,017 | +0.05(+1.63%) |
Apr 21, 2011 | 3.213 | 3.213 | 3.157 | 3.210 | 3,380,114 | +0.02(+0.78%) |
Apr 20, 2011 | 3.193 | 3.218 | 3.152 | 3.185 | 3,653,147 | +0.05(+1.67%) |
Apr 19, 2011 | 3.146 | 3.193 | 3.102 | 3.133 | 3,972,221 | -0.04(-1.30%) |
Apr 18, 2011 | 3.174 | 3.182 | 3.122 | 3.174 | 4,860,698 | -0.05(-1.54%) |
Apr 15, 2011 | 3.168 | 3.226 | 3.168 | 3.224 | 3,462,072 | +0.04(+1.21%) |
Apr 14, 2011 | 3.157 | 3.193 | 3.155 | 3.185 | 2,547,869 | -0.00(-0.09%) |
Apr 13, 2011 | 3.210 | 3.229 | 3.157 | 3.188 | 3,532,804 | +0.00(+0.09%) |
Apr 12, 2011 | 3.224 | 3.259 | 3.185 | 3.185 | 3,303,531 | -0.06(-1.95%) |
Apr 11, 2011 | 3.306 | 3.345 | 3.243 | 3.248 | 2,850,874 | -0.06(-1.75%) |
Apr 08, 2011 | 3.378 | 3.381 | 3.292 | 3.306 | 2,820,357 | -0.05(-1.38%) |
Apr 07, 2011 | 3.361 | 3.381 | 3.334 | 3.352 | 3,282,306 | -0.02(-0.51%) |
Apr 06, 2011 | 3.337 | 3.375 | 3.334 | 3.370 | 3,488,930 | +0.04(+1.33%) |
Apr 05, 2011 | 3.342 | 3.361 | 3.314 | 3.326 | 3,328,662 | -0.02(-0.58%) |
Apr 04, 2011 | 3.383 | 3.386 | 3.332 | 3.345 | 2,839,793 | -0.02(-0.49%) |
Apr 01, 2011 | 3.345 | 3.372 | 3.337 | 3.361 | 2,747,807 | +0.04(+1.12%) |
Mar 31, 2011 | 3.306 | 3.337 | 3.295 | 3.324 | 5,150,184 | +0.01(+0.29%) |
Mar 30, 2011 | 3.295 | 3.314 | 3.281 | 3.314 | 4,369,103 | +0.05(+1.43%) |
Mar 29, 2011 | 3.251 | 3.287 | 3.210 | 3.268 | 2,604,881 | +0.00(+0.08%) |
Mar 28, 2011 | 3.268 | 3.292 | 3.237 | 3.265 | 2,751,731 | +0.01(+0.17%) |
Mar 25, 2011 | 3.243 | 3.303 | 3.221 | 3.259 | 4,498,506 | +0.03(+0.85%) |
Mar 24, 2011 | 3.229 | 3.248 | 3.191 | 3.232 | 3,537,725 | +0.02(+0.51%) |
Mar 23, 2011 | 3.171 | 3.226 | 3.141 | 3.215 | 4,685,117 | +0.05(+1.48%) |
Mar 22, 2011 | 3.240 | 3.248 | 3.149 | 3.168 | 4,030,452 | -0.06(-1.96%) |
Mar 21, 2011 | 3.207 | 3.235 | 3.171 | 3.232 | 4,247,014 | +0.10(+3.26%) |
Mar 18, 2011 | 3.163 | 3.207 | 3.102 | 3.130 | 7,370,000 | +0.01(+0.44%) |
Mar 17, 2011 | 3.130 | 3.151 | 3.091 | 3.116 | 3,888,811 | +0.04(+1.25%) |
Mar 16, 2011 | 3.130 | 3.174 | 3.075 | 3.078 | 7,216,367 | -0.05(-1.67%) |
Mar 15, 2011 | 3.160 | 3.191 | 3.058 | 3.130 | 9,894,074 | -0.11(-3.48%) |
Mar 14, 2011 | 3.237 | 3.275 | 3.227 | 3.243 | 6,082,158 | -0.02(-0.74%) |
Mar 11, 2011 | 3.243 | 3.278 | 3.232 | 3.267 | 4,640,111 | +0.02(+0.58%) |
Mar 10, 2011 | 3.272 | 3.297 | 3.246 | 3.248 | 5,907,966 | -0.06(-1.95%) |
Mar 09, 2011 | 3.324 | 3.334 | 3.278 | 3.313 | 4,461,211 | -0.01(-0.28%) |
Mar 08, 2011 | 3.264 | 3.332 | 3.235 | 3.322 | 4,946,973 | +0.06(+1.86%) |
Mar 07, 2011 | 3.297 | 3.318 | 3.229 | 3.262 | 4,248,925 | -0.01(-0.33%) |
Mar 04, 2011 | 3.321 | 3.321 | 3.246 | 3.272 | 4,294,808 | -0.03(-0.90%) |
Mar 03, 2011 | 3.281 | 3.332 | 3.270 | 3.302 | 6,944,796 | +0.05(+1.57%) |
Mar 02, 2011 | 3.243 | 3.264 | 3.207 | 3.251 | 4,179,067 | +0.01(+0.33%) |
Mar 01, 2011 | 3.345 | 3.351 | 3.232 | 3.240 | 4,764,361 | -0.09(-2.67%) |
Feb 28, 2011 | 3.337 | 3.353 | 3.313 | 3.329 | 5,361,164 | -0.01(-0.24%) |
Feb 25, 2011 | 3.259 | 3.342 | 3.246 | 3.337 | 4,482,525 | +0.09(+2.78%) |
Feb 24, 2011 | 3.165 | 3.248 | 3.151 | 3.247 | 7,350,102 | +0.07(+2.33%) |
Feb 23, 2011 | 3.211 | 3.275 | 3.154 | 3.173 | 4,304,057 | -0.02(-0.67%) |
Feb 22, 2011 | 3.235 | 3.278 | 3.189 | 3.194 | 7,459,304 | -0.09(-2.86%) |
Feb 18, 2011 | 3.337 | 3.351 | 3.278 | 3.289 | 4,881,950 | -0.05(-1.45%) |
Feb 17, 2011 | 3.289 | 3.337 | 3.283 | 3.337 | 6,077,877 | +0.04(+1.31%) |
Feb 16, 2011 | 3.275 | 3.305 | 3.256 | 3.294 | 5,633,012 | +0.03(+0.99%) |
Feb 15, 2011 | 3.232 | 3.272 | 3.229 | 3.262 | 3,249,770 | +0.02(+0.50%) |
Feb 14, 2011 | 3.248 | 3.270 | 3.213 | 3.246 | 2,923,426 | -0.01(-0.25%) |
Feb 11, 2011 | 3.192 | 3.254 | 3.190 | 3.254 | 4,717,356 | +0.04(+1.26%) |
Feb 10, 2011 | 3.208 | 3.235 | 3.198 | 3.213 | 5,862,778 | -0.00(-0.08%) |
Feb 09, 2011 | 3.232 | 3.243 | 3.205 | 3.216 | 3,891,241 | -0.04(-1.32%) |
Feb 08, 2011 | 3.224 | 3.259 | 3.200 | 3.259 | 5,747,820 | +0.03(+0.92%) |
Feb 07, 2011 | 3.235 | 3.264 | 3.197 | 3.229 | 5,255,155 | -0.01(-0.33%) |
Feb 04, 2011 | 3.219 | 3.240 | 3.151 | 3.240 | 7,279,011 | -0.01(-0.17%) |
Feb 03, 2011 | 3.240 | 3.262 | 3.203 | 3.246 | 3,422,275 | -0.01(-0.33%) |
Feb 02, 2011 | 3.213 | 3.270 | 3.213 | 3.256 | 4,635,358 | +0.02(+0.75%) |
Feb 01, 2011 | 3.205 | 3.246 | 3.176 | 3.232 | 6,492,261 | +0.06(+1.82%) |
Jan 31, 2011 | 3.098 | 3.176 | 3.071 | 3.174 | 6,588,747 | +0.08(+2.65%) |
Jan 28, 2011 | 3.208 | 3.213 | 3.081 | 3.092 | 7,760,477 | -0.10(-3.28%) |
Jan 27, 2011 | 3.208 | 3.229 | 3.189 | 3.197 | 7,803,882 | -0.01(-0.34%) |
Jan 26, 2011 | 3.154 | 3.219 | 3.122 | 3.208 | 6,619,533 | +0.07(+2.32%) |
Jan 25, 2011 | 3.189 | 3.200 | 3.111 | 3.135 | 7,348,694 | -0.05(-1.69%) |
Jan 24, 2011 | 3.168 | 3.200 | 3.100 | 3.189 | 5,612,363 | +0.03(+1.11%) |
Jan 21, 2011 | 3.076 | 3.181 | 3.076 | 3.154 | 13,830,756 | +0.10(+3.17%) |
Jan 20, 2011 | 3.073 | 3.095 | 3.009 | 3.057 | 14,066,530 | -0.09(-2.91%) |
Jan 19, 2011 | 3.246 | 3.256 | 3.130 | 3.149 | 8,010,197 | -0.13(-3.94%) |
Jan 18, 2011 | 3.229 | 3.278 | 3.184 | 3.278 | 6,947,672 | +0.04(+1.16%) |
Jan 14, 2011 | 3.194 | 3.254 | 3.189 | 3.240 | 5,579,797 | +0.05(+1.52%) |
Jan 13, 2011 | 3.203 | 3.229 | 3.178 | 3.192 | 5,091,367 | -0.03(-0.84%) |
Jan 12, 2011 | 3.173 | 3.229 | 3.168 | 3.219 | 8,711,099 | +0.08(+2.66%) |
Jan 11, 2011 | 3.135 | 3.154 | 3.116 | 3.135 | 4,198,166 | +0.02(+0.69%) |
Jan 10, 2011 | 3.073 | 3.143 | 3.036 | 3.114 | 7,496,020 | +0.06(+2.03%) |
Jan 07, 2011 | 3.079 | 3.087 | 2.998 | 3.052 | 3,289,589 | -0.01(-0.35%) |
Jan 06, 2011 | 3.095 | 3.106 | 3.057 | 3.063 | 4,901,491 | -0.05(-1.47%) |
Jan 05, 2011 | 3.076 | 3.108 | 3.041 | 3.108 | 3,881,606 | +0.05(+1.49%) |
Jan 04, 2011 | 3.063 | 3.076 | 3.028 | 3.063 | 6,757,918 | +0.03(+0.89%) |
Jan 03, 2011 | 3.006 | 3.095 | 3.003 | 3.036 | 5,701,216 | +0.06(+1.90%) |
Dec 31, 2010 | 2.976 | 3.006 | 2.971 | 2.979 | 4,063,218 | -0.01(-0.27%) |
Dec 30, 2010 | 2.998 | 3.017 | 2.982 | 2.987 | 3,042,708 | -0.01(-0.18%) |
Dec 29, 2010 | 3.025 | 3.038 | 2.987 | 2.993 | 3,466,865 | -0.03(-0.98%) |
Dec 28, 2010 | 3.025 | 3.041 | 3.009 | 3.022 | 3,122,915 | -0.00(-0.09%) |
Dec 27, 2010 | 3.041 | 3.041 | 3.009 | 3.025 | 3,520,540 | -0.02(-0.71%) |
Dec 23, 2010 | 3.036 | 3.057 | 3.028 | 3.046 | 3,351,458 | +0.00(+0.09%) |
Dec 22, 2010 | 3.052 | 3.068 | 3.030 | 3.044 | 2,733,869 | +0.01(+0.18%) |
Dec 21, 2010 | 2.971 | 3.041 | 2.971 | 3.038 | 4,472,325 | +0.08(+2.82%) |
Dec 20, 2010 | 2.958 | 2.968 | 2.933 | 2.955 | 5,994,597 | +0.00(+0.09%) |
Dec 17, 2010 | 3.001 | 3.006 | 2.947 | 2.952 | 10,901,243 | -0.05(-1.53%) |
Dec 16, 2010 | 2.987 | 3.011 | 2.974 | 2.998 | 4,193,128 | +0.03(+0.91%) |
Dec 15, 2010 | 3.025 | 3.057 | 2.960 | 2.971 | 5,578,772 | -0.07(-2.21%) |
Dec 14, 2010 | 3.044 | 3.063 | 3.025 | 3.038 | 6,691,576 | +0.00(+0.09%) |
Dec 13, 2010 | 3.028 | 3.057 | 3.020 | 3.036 | 6,772,896 | +0.02(+0.70%) |
Dec 10, 2010 | 2.991 | 3.020 | 2.962 | 3.015 | 7,647,518 | +0.03(+0.97%) |
Dec 09, 2010 | 2.991 | 2.994 | 2.959 | 2.986 | 6,952,119 | +0.02(+0.71%) |
Dec 08, 2010 | 2.981 | 2.981 | 2.936 | 2.965 | 6,362,384 | +0.00(+0.04%) |
Dec 07, 2010 | 2.967 | 2.991 | 2.962 | 2.963 | 5,716,353 | +0.02(+0.76%) |
Dec 06, 2010 | 2.944 | 2.994 | 2.933 | 2.941 | 11,621,977 | -0.01(-0.40%) |
Dec 03, 2010 | 2.923 | 2.963 | 2.889 | 2.953 | 4,589,689 | +0.02(+0.76%) |
Dec 02, 2010 | 2.854 | 2.931 | 2.854 | 2.931 | 5,481,943 | +0.07(+2.48%) |