Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 2.598 | 2.605 | 2.567 | 2.577 | 1,148,860 | +0.00(+0.00%) |
Dec 29, 2011 | 2.572 | 2.613 | 2.570 | 2.577 | 885,452 | +0.00(+0.00%) |
Dec 28, 2011 | 2.618 | 2.628 | 2.572 | 2.577 | 915,941 | -0.04(-1.37%) |
Dec 27, 2011 | 2.600 | 2.618 | 2.580 | 2.613 | 878,354 | +0.01(+0.39%) |
Dec 23, 2011 | 2.593 | 2.605 | 2.570 | 2.603 | 679,996 | +0.04(+1.49%) |
Dec 21, 2011 | 2.554 | 2.582 | 2.521 | 2.565 | 1,826,053 | -0.02(-0.89%) |
Dec 20, 2011 | 2.565 | 2.599 | 2.523 | 2.588 | 2,160,292 | +0.08(+3.27%) |
Dec 19, 2011 | 2.545 | 2.602 | 2.501 | 2.506 | 1,367,563 | -0.02(-0.79%) |
Dec 16, 2011 | 2.570 | 2.590 | 2.523 | 2.525 | 2,180,709 | -0.02(-0.88%) |
Dec 15, 2011 | 2.563 | 2.568 | 2.530 | 2.548 | 1,092,308 | +0.03(+1.08%) |
Dec 14, 2011 | 2.535 | 2.563 | 2.506 | 2.520 | 2,067,365 | -0.03(-1.27%) |
Dec 13, 2011 | 2.625 | 2.647 | 2.540 | 2.553 | 1,086,542 | -0.05(-1.82%) |
Dec 12, 2011 | 2.622 | 2.635 | 2.573 | 2.600 | 1,329,138 | -0.06(-2.24%) |
Dec 09, 2011 | 2.602 | 2.675 | 2.594 | 2.660 | 1,253,177 | +0.07(+2.88%) |
Dec 08, 2011 | 2.647 | 2.670 | 2.578 | 2.585 | 1,186,055 | -0.09(-3.53%) |
Dec 07, 2011 | 2.670 | 2.687 | 2.605 | 2.679 | 1,225,341 | +0.00(+0.00%) |
Dec 06, 2011 | 2.694 | 2.704 | 2.657 | 2.679 | 883,108 | -0.02(-0.65%) |
Dec 05, 2011 | 2.697 | 2.709 | 2.660 | 2.697 | 1,529,137 | +0.04(+1.50%) |
Dec 02, 2011 | 2.675 | 2.709 | 2.655 | 2.657 | 1,040,518 | +0.02(+0.75%) |
Dec 01, 2011 | 2.635 | 2.677 | 2.620 | 2.637 | 1,478,566 | +0.00(+0.09%) |
Nov 30, 2011 | 2.568 | 2.640 | 2.525 | 2.635 | 2,397,625 | +0.13(+5.37%) |
Nov 29, 2011 | 2.486 | 2.533 | 2.473 | 2.501 | 1,386,524 | +0.02(+0.90%) |
Nov 28, 2011 | 2.448 | 2.496 | 2.443 | 2.478 | 1,522,792 | +0.10(+4.23%) |
Nov 25, 2011 | 2.433 | 2.478 | 2.371 | 2.377 | 1,161,031 | -0.07(-2.70%) |
Nov 23, 2011 | 2.503 | 2.523 | 2.443 | 2.443 | 1,490,450 | -0.07(-2.87%) |
Nov 22, 2011 | 2.528 | 2.563 | 2.510 | 2.515 | 1,238,919 | -0.01(-0.39%) |
Nov 21, 2011 | 2.513 | 2.553 | 2.498 | 2.525 | 1,451,735 | -0.03(-1.26%) |
Nov 18, 2011 | 2.506 | 2.570 | 2.506 | 2.558 | 1,770,111 | +0.06(+2.59%) |
Nov 17, 2011 | 2.650 | 2.650 | 2.486 | 2.493 | 2,069,485 | -0.05(-1.86%) |
Nov 16, 2011 | 2.578 | 2.602 | 2.518 | 2.540 | 1,173,422 | -0.07(-2.57%) |
Nov 15, 2011 | 2.553 | 2.613 | 2.523 | 2.607 | 884,834 | +0.04(+1.45%) |
Nov 14, 2011 | 2.580 | 2.607 | 2.535 | 2.570 | 797,761 | -0.01(-0.39%) |
Nov 11, 2011 | 2.568 | 2.602 | 2.553 | 2.580 | 1,033,743 | +0.04(+1.57%) |
Nov 10, 2011 | 2.580 | 2.580 | 2.513 | 2.540 | 1,763,819 | +0.00(+0.10%) |
Nov 09, 2011 | 2.583 | 2.602 | 2.538 | 2.538 | 1,399,093 | -0.12(-4.49%) |
Nov 08, 2011 | 2.615 | 2.665 | 2.588 | 2.657 | 1,152,779 | +0.04(+1.62%) |
Nov 07, 2011 | 2.637 | 2.662 | 2.568 | 2.615 | 914,283 | -0.02(-0.66%) |
Nov 04, 2011 | 2.632 | 2.640 | 2.578 | 2.632 | 877,460 | -0.04(-1.40%) |
Nov 03, 2011 | 2.645 | 2.679 | 2.561 | 2.670 | 1,360,853 | +0.04(+1.70%) |
Nov 02, 2011 | 2.573 | 2.630 | 2.538 | 2.625 | 1,228,531 | +0.10(+4.04%) |
Nov 01, 2011 | 2.558 | 2.620 | 2.513 | 2.523 | 1,848,458 | -0.14(-5.32%) |
Oct 31, 2011 | 2.677 | 2.709 | 2.640 | 2.665 | 842,555 | -0.05(-2.01%) |
Oct 28, 2011 | 2.717 | 2.759 | 2.704 | 2.719 | 1,075,040 | -0.02(-0.73%) |
Oct 27, 2011 | 2.645 | 2.742 | 2.627 | 2.739 | 2,561,866 | +0.15(+5.66%) |
Oct 26, 2011 | 2.605 | 2.610 | 2.538 | 2.592 | 950,005 | +0.03(+1.07%) |
Oct 25, 2011 | 2.535 | 2.600 | 2.481 | 2.565 | 1,663,284 | -0.00(-0.10%) |
Oct 24, 2011 | 2.525 | 2.585 | 2.503 | 2.568 | 1,325,582 | +0.04(+1.67%) |
Oct 21, 2011 | 2.520 | 2.533 | 2.468 | 2.525 | 1,298,981 | +0.05(+1.91%) |
Oct 20, 2011 | 2.491 | 2.501 | 2.423 | 2.478 | 730,772 | +0.00(+0.00%) |
Oct 19, 2011 | 2.518 | 2.545 | 2.468 | 2.478 | 1,058,175 | -0.03(-1.38%) |
Oct 18, 2011 | 2.451 | 2.530 | 2.416 | 2.513 | 1,103,802 | +0.08(+3.27%) |
Oct 17, 2011 | 2.491 | 2.510 | 2.426 | 2.433 | 1,355,055 | -0.08(-3.26%) |
Oct 14, 2011 | 2.483 | 2.525 | 2.458 | 2.515 | 1,169,745 | +0.05(+2.12%) |
Oct 13, 2011 | 2.406 | 2.483 | 2.405 | 2.463 | 1,384,364 | +0.04(+1.54%) |
Oct 12, 2011 | 2.416 | 2.438 | 2.389 | 2.426 | 1,317,700 | +0.04(+1.67%) |
Oct 11, 2011 | 2.381 | 2.399 | 2.344 | 2.386 | 1,287,547 | -0.01(-0.31%) |
Oct 10, 2011 | 2.327 | 2.396 | 2.324 | 2.394 | 1,025,696 | +0.11(+4.67%) |
Oct 07, 2011 | 2.359 | 2.369 | 2.282 | 2.287 | 1,215,778 | -0.06(-2.65%) |
Oct 06, 2011 | 2.346 | 2.359 | 2.279 | 2.349 | 1,604,036 | +0.07(+2.94%) |
Oct 05, 2011 | 2.215 | 2.297 | 2.165 | 2.282 | 1,449,406 | +0.07(+3.38%) |
Oct 04, 2011 | 2.100 | 2.215 | 1.991 | 2.207 | 3,493,964 | +0.08(+3.62%) |
Oct 03, 2011 | 2.222 | 2.267 | 2.130 | 2.130 | 2,119,175 | -0.09(-3.92%) |
Sep 30, 2011 | 2.245 | 2.282 | 2.217 | 2.217 | 1,305,261 | -0.07(-3.15%) |
Sep 29, 2011 | 2.262 | 2.292 | 2.227 | 2.289 | 1,274,270 | +0.08(+3.60%) |
Sep 28, 2011 | 2.312 | 2.356 | 2.210 | 2.210 | 1,350,594 | -0.10(-4.20%) |
Sep 27, 2011 | 2.299 | 2.359 | 2.262 | 2.307 | 1,829,380 | +0.04(+1.87%) |
Sep 26, 2011 | 2.269 | 2.287 | 2.215 | 2.264 | 1,806,979 | +0.01(+0.55%) |
Sep 23, 2011 | 2.289 | 2.305 | 2.232 | 2.252 | 1,796,869 | -0.02(-0.98%) |
Sep 22, 2011 | 2.240 | 2.349 | 2.232 | 2.274 | 2,289,189 | -0.00(-0.22%) |
Sep 21, 2011 | 2.384 | 2.386 | 2.277 | 2.279 | 1,583,727 | -0.08(-3.58%) |
Sep 20, 2011 | 2.419 | 2.441 | 2.364 | 2.364 | 1,568,798 | -0.04(-1.61%) |
Sep 19, 2011 | 2.388 | 2.429 | 2.361 | 2.402 | 1,469,679 | -0.02(-0.80%) |
Sep 16, 2011 | 2.463 | 2.477 | 2.393 | 2.422 | 2,356,970 | -0.04(-1.48%) |
Sep 15, 2011 | 2.446 | 2.463 | 2.408 | 2.458 | 897,220 | +0.04(+1.50%) |
Sep 14, 2011 | 2.410 | 2.456 | 2.352 | 2.422 | 1,512,964 | +0.02(+0.80%) |
Sep 13, 2011 | 2.371 | 2.410 | 2.357 | 2.402 | 1,172,984 | +0.01(+0.61%) |
Sep 12, 2011 | 2.330 | 2.410 | 2.328 | 2.388 | 1,231,867 | +0.02(+0.82%) |
Sep 09, 2011 | 2.405 | 2.434 | 2.352 | 2.369 | 1,389,944 | -0.06(-2.39%) |
Sep 08, 2011 | 2.441 | 2.514 | 2.417 | 2.427 | 1,498,256 | -0.04(-1.76%) |
Sep 07, 2011 | 2.417 | 2.470 | 2.386 | 2.470 | 1,689,845 | +0.09(+3.97%) |
Sep 06, 2011 | 2.267 | 2.383 | 2.267 | 2.376 | 2,264,769 | +0.04(+1.87%) |
Sep 02, 2011 | 2.383 | 2.419 | 2.319 | 2.332 | 1,437,383 | -0.10(-4.27%) |
Sep 01, 2011 | 2.470 | 2.502 | 2.388 | 2.436 | 1,621,504 | -0.04(-1.47%) |
Aug 31, 2011 | 2.453 | 2.490 | 2.436 | 2.473 | 1,516,737 | +0.03(+1.39%) |
Aug 30, 2011 | 2.446 | 2.475 | 2.400 | 2.439 | 914,693 | -0.03(-1.08%) |
Aug 29, 2011 | 2.393 | 2.468 | 2.393 | 2.465 | 1,082,227 | +0.11(+4.51%) |
Aug 26, 2011 | 2.296 | 2.373 | 2.257 | 2.359 | 876,310 | +0.04(+1.88%) |
Aug 25, 2011 | 2.383 | 2.429 | 2.306 | 2.315 | 1,039,943 | -0.05(-2.15%) |
Aug 24, 2011 | 2.378 | 2.435 | 2.323 | 2.366 | 1,857,218 | -0.02(-1.01%) |
Aug 23, 2011 | 2.274 | 2.393 | 2.260 | 2.390 | 1,540,329 | +0.13(+5.78%) |
Aug 22, 2011 | 2.296 | 2.323 | 2.221 | 2.260 | 1,410,626 | +0.04(+1.63%) |
Aug 19, 2011 | 2.272 | 2.354 | 2.219 | 2.224 | 1,745,645 | -0.08(-3.46%) |
Aug 18, 2011 | 2.344 | 2.376 | 2.277 | 2.303 | 2,096,928 | -0.13(-5.46%) |
Aug 17, 2011 | 2.410 | 2.451 | 2.393 | 2.436 | 1,295,988 | +0.04(+1.82%) |
Aug 16, 2011 | 2.366 | 2.410 | 2.340 | 2.393 | 1,591,015 | +0.01(+0.30%) |
Aug 15, 2011 | 2.395 | 2.417 | 2.373 | 2.386 | 2,471,042 | +0.02(+0.82%) |
Aug 12, 2011 | 2.390 | 2.417 | 2.325 | 2.366 | 1,437,097 | -0.00(-0.10%) |
Aug 11, 2011 | 2.296 | 2.407 | 2.262 | 2.369 | 2,703,971 | +0.09(+4.03%) |
Aug 10, 2011 | 2.393 | 2.436 | 2.274 | 2.277 | 2,714,393 | -0.18(-7.37%) |
Aug 09, 2011 | 2.318 | 2.463 | 2.125 | 2.458 | 3,477,716 | +0.28(+13.00%) |
Aug 08, 2011 | 2.364 | 2.412 | 2.175 | 2.175 | 4,388,098 | -0.24(-10.00%) |
Aug 05, 2011 | 2.424 | 2.538 | 2.303 | 2.417 | 4,887,011 | +0.05(+2.25%) |
Aug 04, 2011 | 2.424 | 2.456 | 2.364 | 2.364 | 2,804,894 | -0.12(-4.86%) |
Aug 03, 2011 | 2.490 | 2.516 | 2.395 | 2.485 | 2,000,457 | +0.01(+0.29%) |
Aug 02, 2011 | 2.569 | 2.589 | 2.477 | 2.477 | 1,996,734 | -0.10(-3.76%) |
Aug 01, 2011 | 2.620 | 2.668 | 2.526 | 2.574 | 2,111,608 | +0.01(+0.28%) |
Jul 29, 2011 | 2.627 | 2.639 | 2.470 | 2.567 | 3,373,153 | -0.08(-3.10%) |
Jul 28, 2011 | 2.654 | 2.693 | 2.627 | 2.649 | 1,300,192 | -0.01(-0.27%) |
Jul 27, 2011 | 2.719 | 2.724 | 2.651 | 2.656 | 1,624,590 | -0.07(-2.57%) |
Jul 26, 2011 | 2.751 | 2.767 | 2.688 | 2.726 | 1,060,973 | -0.02(-0.88%) |
Jul 25, 2011 | 2.736 | 2.770 | 2.719 | 2.751 | 852,512 | -0.02(-0.87%) |
Jul 22, 2011 | 2.775 | 2.780 | 2.726 | 2.775 | 589,487 | +0.00(+0.17%) |
Jul 21, 2011 | 2.719 | 2.777 | 2.717 | 2.770 | 1,466,613 | +0.06(+2.32%) |
Jul 20, 2011 | 2.705 | 2.719 | 2.673 | 2.707 | 860,787 | +0.01(+0.45%) |
Jul 19, 2011 | 2.690 | 2.720 | 2.676 | 2.695 | 1,118,032 | +0.03(+1.18%) |
Jul 18, 2011 | 2.688 | 2.707 | 2.659 | 2.664 | 1,537,163 | -0.02(-0.90%) |
Jul 15, 2011 | 2.690 | 2.697 | 2.671 | 2.688 | 1,261,859 | +0.00(+0.18%) |
Jul 14, 2011 | 2.714 | 2.721 | 2.664 | 2.683 | 1,207,246 | -0.02(-0.72%) |
Jul 13, 2011 | 2.683 | 2.736 | 2.683 | 2.702 | 1,114,432 | +0.03(+1.18%) |
Jul 12, 2011 | 2.697 | 2.702 | 2.668 | 2.671 | 838,548 | -0.00(-0.18%) |
Jul 11, 2011 | 2.719 | 2.731 | 2.676 | 2.676 | 1,050,485 | -0.07(-2.38%) |
Jul 08, 2011 | 2.743 | 2.770 | 2.726 | 2.741 | 1,228,739 | -0.04(-1.56%) |
Jul 07, 2011 | 2.719 | 2.796 | 2.693 | 2.784 | 2,316,730 | +0.08(+3.04%) |
Jul 06, 2011 | 2.695 | 2.709 | 2.683 | 2.702 | 1,604,379 | -0.01(-0.27%) |
Jul 05, 2011 | 2.734 | 2.755 | 2.695 | 2.709 | 1,708,053 | -0.02(-0.71%) |
Jul 01, 2011 | 2.724 | 2.753 | 2.693 | 2.729 | 1,989,824 | +0.02(+0.71%) |
Jun 30, 2011 | 2.707 | 2.722 | 2.680 | 2.709 | 1,820,147 | +0.02(+0.72%) |
Jun 29, 2011 | 2.671 | 2.700 | 2.670 | 2.690 | 953,336 | +0.01(+0.54%) |
Jun 28, 2011 | 2.654 | 2.685 | 2.627 | 2.676 | 1,180,725 | +0.02(+0.91%) |
Jun 27, 2011 | 2.680 | 2.680 | 2.645 | 2.651 | 1,582,687 | -0.04(-1.53%) |
Jun 24, 2011 | 2.688 | 2.714 | 2.647 | 2.693 | 3,089,358 | +0.00(+0.00%) |
Jun 23, 2011 | 2.685 | 2.700 | 2.622 | 2.693 | 2,102,489 | +0.00(+0.00%) |
Jun 22, 2011 | 2.722 | 2.736 | 2.688 | 2.693 | 1,093,985 | -0.03(-1.15%) |
Jun 21, 2011 | 2.738 | 2.751 | 2.709 | 2.724 | 1,459,724 | +0.00(+0.18%) |
Jun 20, 2011 | 2.712 | 2.733 | 2.683 | 2.719 | 1,609,969 | -0.00(-0.18%) |
Jun 17, 2011 | 2.714 | 2.751 | 2.690 | 2.724 | 1,771,280 | +0.02(+0.81%) |
Jun 16, 2011 | 2.734 | 2.765 | 2.683 | 2.702 | 2,388,940 | -0.03(-1.15%) |
Jun 15, 2011 | 2.797 | 2.807 | 2.732 | 2.734 | 2,738,827 | -0.08(-2.77%) |
Jun 14, 2011 | 2.800 | 2.830 | 2.783 | 2.812 | 1,915,686 | +0.04(+1.53%) |
Jun 13, 2011 | 2.757 | 2.800 | 2.757 | 2.769 | 1,020,396 | +0.01(+0.43%) |
Jun 10, 2011 | 2.828 | 2.842 | 2.743 | 2.757 | 2,443,196 | -0.07(-2.50%) |
Jun 09, 2011 | 2.835 | 2.859 | 2.800 | 2.828 | 1,472,544 | +0.01(+0.33%) |
Jun 08, 2011 | 2.863 | 2.887 | 2.781 | 2.819 | 2,320,568 | -0.04(-1.49%) |
Jun 07, 2011 | 2.856 | 2.894 | 2.856 | 2.861 | 1,213,250 | +0.01(+0.50%) |
Jun 06, 2011 | 2.880 | 2.887 | 2.845 | 2.847 | 1,916,627 | -0.01(-0.33%) |
Jun 03, 2011 | 2.845 | 2.880 | 2.845 | 2.856 | 1,621,101 | +0.06(+2.02%) |
May 24, 2011 | 2.809 | 2.836 | 2.793 | 2.800 | 1,015,473 | -0.00(-0.17%) |
May 23, 2011 | 2.809 | 2.861 | 2.781 | 2.804 | 1,350,065 | -0.01(-0.50%) |
May 20, 2011 | 2.835 | 2.849 | 2.814 | 2.819 | 1,592,393 | -0.01(-0.25%) |
May 19, 2011 | 2.840 | 2.847 | 2.809 | 2.826 | 1,379,959 | +0.01(+0.34%) |
May 18, 2011 | 2.847 | 2.864 | 2.813 | 2.816 | 2,356,240 | -0.03(-1.08%) |
May 17, 2011 | 2.821 | 2.885 | 2.812 | 2.847 | 1,931,013 | +0.02(+0.84%) |
May 16, 2011 | 2.863 | 2.882 | 2.823 | 2.823 | 1,114,696 | -0.04(-1.32%) |
May 13, 2011 | 2.894 | 2.913 | 2.859 | 2.861 | 907,859 | -0.03(-0.90%) |
May 12, 2011 | 2.856 | 2.911 | 2.845 | 2.887 | 1,135,725 | +0.03(+0.91%) |
May 11, 2011 | 2.899 | 2.899 | 2.847 | 2.861 | 1,371,131 | -0.04(-1.22%) |
May 10, 2011 | 2.927 | 2.932 | 2.847 | 2.897 | 2,350,771 | -0.02(-0.57%) |
May 09, 2011 | 2.854 | 2.915 | 2.852 | 2.913 | 1,119,941 | +0.06(+1.98%) |
May 06, 2011 | 2.880 | 2.894 | 2.847 | 2.856 | 1,334,620 | +0.01(+0.25%) |
May 05, 2011 | 2.821 | 2.880 | 2.821 | 2.849 | 1,400,055 | +0.01(+0.33%) |
May 04, 2011 | 2.856 | 2.885 | 2.821 | 2.840 | 906,969 | -0.02(-0.58%) |
May 03, 2011 | 2.859 | 2.913 | 2.833 | 2.856 | 945,492 | -0.00(-0.16%) |
May 02, 2011 | 2.871 | 2.930 | 2.859 | 2.861 | 1,465,317 | -0.05(-1.78%) |
Apr 29, 2011 | 2.918 | 2.927 | 2.897 | 2.913 | 1,298,871 | +0.00(+0.16%) |
Apr 28, 2011 | 2.873 | 2.908 | 2.863 | 2.908 | 1,701,901 | +0.04(+1.57%) |
Apr 27, 2011 | 2.866 | 2.892 | 2.828 | 2.863 | 1,786,281 | +0.02(+0.58%) |
Apr 26, 2011 | 2.830 | 2.861 | 2.804 | 2.847 | 864,938 | +0.04(+1.34%) |
Apr 25, 2011 | 2.830 | 2.835 | 2.790 | 2.809 | 1,232,169 | +0.00(+0.17%) |
Apr 21, 2011 | 2.797 | 2.814 | 2.778 | 2.804 | 993,763 | +0.03(+1.19%) |
Apr 20, 2011 | 2.764 | 2.802 | 2.741 | 2.771 | 939,956 | +0.05(+1.73%) |
Apr 19, 2011 | 2.760 | 2.783 | 2.715 | 2.724 | 717,813 | -0.01(-0.52%) |
Apr 18, 2011 | 2.724 | 2.755 | 2.715 | 2.738 | 851,848 | -0.01(-0.34%) |
Apr 15, 2011 | 2.736 | 2.755 | 2.729 | 2.748 | 955,443 | +0.00(+0.17%) |
Apr 14, 2011 | 2.715 | 2.762 | 2.715 | 2.743 | 1,345,701 | +0.02(+0.87%) |
Apr 13, 2011 | 2.743 | 2.760 | 2.703 | 2.719 | 692,837 | -0.02(-0.60%) |
Apr 12, 2011 | 2.715 | 2.748 | 2.705 | 2.736 | 851,895 | -0.01(-0.34%) |
Apr 11, 2011 | 2.781 | 2.788 | 2.719 | 2.745 | 1,067,807 | -0.04(-1.44%) |
Apr 08, 2011 | 2.830 | 2.854 | 2.762 | 2.786 | 1,036,235 | -0.04(-1.34%) |
Apr 07, 2011 | 2.863 | 2.863 | 2.802 | 2.823 | 1,602,111 | -0.03(-1.08%) |
Apr 06, 2011 | 2.833 | 2.875 | 2.833 | 2.854 | 1,185,834 | +0.03(+0.92%) |
Apr 05, 2011 | 2.833 | 2.854 | 2.802 | 2.828 | 1,103,856 | -0.00(-0.17%) |
Apr 04, 2011 | 2.837 | 2.837 | 2.814 | 2.833 | 930,145 | +0.02(+0.67%) |
Apr 01, 2011 | 2.826 | 2.849 | 2.776 | 2.814 | 1,715,245 | +0.00(+0.00%) |
Mar 31, 2011 | 2.814 | 2.828 | 2.790 | 2.814 | 821,890 | -0.00(-0.08%) |
Mar 30, 2011 | 2.816 | 2.816 | 2.774 | 2.816 | 1,286,078 | +0.04(+1.53%) |
Mar 29, 2011 | 2.762 | 2.790 | 2.738 | 2.774 | 1,083,866 | +0.00(+0.17%) |
Mar 28, 2011 | 2.778 | 2.821 | 2.769 | 2.769 | 876,439 | -0.00(-0.09%) |
Mar 25, 2011 | 2.781 | 2.797 | 2.745 | 2.771 | 748,461 | +0.00(+0.00%) |
Mar 24, 2011 | 2.774 | 2.781 | 2.748 | 2.771 | 753,905 | +0.00(+0.09%) |
Mar 23, 2011 | 2.778 | 2.781 | 2.722 | 2.769 | 783,515 | -0.00(-0.09%) |
Mar 22, 2011 | 2.783 | 2.786 | 2.729 | 2.771 | 1,257,789 | -0.00(-0.09%) |
Mar 21, 2011 | 2.771 | 2.776 | 2.741 | 2.774 | 1,017,189 | +0.06(+2.17%) |
Mar 18, 2011 | 2.693 | 2.757 | 2.691 | 2.715 | 1,597,908 | +0.04(+1.32%) |
Mar 17, 2011 | 2.684 | 2.705 | 2.653 | 2.679 | 1,588,940 | +0.03(+1.25%) |
Mar 16, 2011 | 2.722 | 2.731 | 2.639 | 2.646 | 1,796,947 | -0.07(-2.52%) |
Mar 15, 2011 | 2.670 | 2.738 | 2.646 | 2.715 | 1,664,818 | -0.06(-2.21%) |
Mar 14, 2011 | 2.797 | 2.797 | 2.623 | 2.776 | 3,604,325 | -0.04(-1.34%) |
Mar 11, 2011 | 2.790 | 2.868 | 2.776 | 2.814 | 1,826,740 | -0.01(-0.50%) |
Mar 10, 2011 | 2.860 | 2.863 | 2.796 | 2.828 | 2,896,572 | -0.04(-1.29%) |
Mar 09, 2011 | 2.913 | 2.920 | 2.860 | 2.865 | 1,967,256 | -0.04(-1.51%) |
Mar 08, 2011 | 2.895 | 2.913 | 2.865 | 2.909 | 1,426,052 | +0.02(+0.80%) |
Mar 07, 2011 | 2.930 | 2.930 | 2.870 | 2.886 | 2,053,892 | -0.02(-0.56%) |
Mar 04, 2011 | 2.918 | 2.932 | 2.886 | 2.902 | 1,209,671 | -0.02(-0.71%) |
Mar 03, 2011 | 2.943 | 2.946 | 2.900 | 2.923 | 2,064,860 | +0.01(+0.48%) |
Mar 02, 2011 | 2.897 | 2.918 | 2.863 | 2.909 | 1,391,758 | +0.02(+0.72%) |
Mar 01, 2011 | 2.932 | 2.964 | 2.886 | 2.888 | 2,408,491 | -0.04(-1.50%) |
Feb 28, 2011 | 2.971 | 2.987 | 2.932 | 2.932 | 5,755,993 | -0.03(-1.17%) |
Feb 25, 2011 | 2.943 | 2.969 | 2.927 | 2.967 | 2,668,453 | +0.04(+1.26%) |
Feb 24, 2011 | 2.872 | 2.932 | 2.840 | 2.930 | 2,609,387 | +0.07(+2.42%) |
Feb 23, 2011 | 2.888 | 2.932 | 2.819 | 2.860 | 2,491,329 | -0.02(-0.64%) |
Feb 22, 2011 | 2.946 | 2.964 | 2.874 | 2.879 | 3,011,083 | -0.08(-2.65%) |
Feb 18, 2011 | 2.962 | 2.967 | 2.943 | 2.957 | 1,614,074 | +0.01(+0.23%) |
Feb 17, 2011 | 2.943 | 2.962 | 2.920 | 2.950 | 1,927,119 | +0.01(+0.24%) |
Feb 16, 2011 | 2.948 | 2.948 | 2.920 | 2.943 | 2,685,688 | +0.00(+0.04%) |
Feb 15, 2011 | 2.907 | 2.943 | 2.897 | 2.942 | 2,958,688 | +0.03(+0.91%) |
Feb 14, 2011 | 2.918 | 2.920 | 2.897 | 2.916 | 1,667,691 | +0.01(+0.32%) |
Feb 11, 2011 | 2.897 | 2.913 | 2.886 | 2.907 | 2,809,429 | +0.01(+0.24%) |
Feb 10, 2011 | 2.902 | 2.918 | 2.874 | 2.900 | 2,977,760 | +0.00(+0.00%) |
Feb 09, 2011 | 2.886 | 2.907 | 2.879 | 2.900 | 4,542,965 | +0.01(+0.48%) |
Feb 08, 2011 | 2.870 | 2.909 | 2.865 | 2.886 | 52,968,488 | -0.13(-4.21%) |
Feb 07, 2011 | 2.994 | 3.045 | 2.987 | 3.013 | 823,668 | +0.02(+0.69%) |
Feb 04, 2011 | 2.990 | 3.001 | 2.967 | 2.992 | 1,214,578 | +0.00(+0.08%) |
Feb 03, 2011 | 2.900 | 2.999 | 2.900 | 2.990 | 2,176,217 | +0.10(+3.60%) |
Feb 02, 2011 | 2.886 | 2.913 | 2.865 | 2.886 | 938,187 | +0.02(+0.56%) |
Feb 01, 2011 | 2.810 | 2.890 | 2.796 | 2.870 | 828,645 | +0.08(+2.73%) |
Jan 31, 2011 | 2.814 | 2.842 | 2.793 | 2.793 | 1,117,074 | -0.01(-0.49%) |
Jan 28, 2011 | 2.904 | 2.923 | 2.807 | 2.807 | 809,335 | -0.09(-3.18%) |
Jan 27, 2011 | 2.881 | 2.920 | 2.881 | 2.900 | 713,749 | +0.03(+0.96%) |
Jan 26, 2011 | 2.874 | 2.930 | 2.851 | 2.872 | 672,412 | +0.00(+0.08%) |
Jan 25, 2011 | 2.849 | 2.870 | 2.805 | 2.870 | 732,024 | +0.02(+0.81%) |
Jan 24, 2011 | 2.826 | 2.877 | 2.782 | 2.847 | 831,569 | +0.03(+1.07%) |
Jan 21, 2011 | 2.803 | 2.853 | 2.798 | 2.817 | 908,671 | +0.03(+1.08%) |
Jan 20, 2011 | 2.810 | 2.837 | 2.773 | 2.786 | 877,592 | -0.04(-1.55%) |
Jan 19, 2011 | 2.916 | 2.916 | 2.817 | 2.830 | 1,039,100 | -0.08(-2.85%) |
Jan 18, 2011 | 2.904 | 2.913 | 2.886 | 2.913 | 1,022,948 | +0.01(+0.40%) |
Jan 14, 2011 | 2.870 | 2.907 | 2.851 | 2.902 | 831,668 | +0.03(+0.96%) |
Jan 13, 2011 | 2.881 | 2.893 | 2.858 | 2.874 | 794,183 | -0.02(-0.60%) |
Jan 12, 2011 | 2.856 | 2.893 | 2.842 | 2.892 | 1,160,589 | +0.03(+1.13%) |
Jan 11, 2011 | 2.881 | 2.881 | 2.823 | 2.859 | 895,685 | -0.02(-0.52%) |
Jan 10, 2011 | 2.803 | 2.881 | 2.770 | 2.874 | 1,609,171 | +0.05(+1.63%) |
Jan 07, 2011 | 2.842 | 2.874 | 2.793 | 2.828 | 914,926 | -0.01(-0.49%) |
Jan 06, 2011 | 2.900 | 2.900 | 2.837 | 2.842 | 1,207,765 | -0.06(-2.22%) |
Jan 05, 2011 | 2.867 | 2.907 | 2.833 | 2.907 | 735,987 | +0.04(+1.37%) |
Jan 04, 2011 | 2.904 | 2.915 | 2.835 | 2.867 | 871,459 | -0.03(-0.88%) |