Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.270 | 3.550 | 3.270 | 3.470 | 32,174 | +0.18(+5.47%) |
Apr 28, 2011 | 3.290 | 3.290 | 3.250 | 3.290 | 2,342 | +0.00(+0.00%) |
Apr 27, 2011 | 3.270 | 3.310 | 3.270 | 3.290 | 3,950 | +0.02(+0.61%) |
Apr 26, 2011 | 3.210 | 3.430 | 3.100 | 3.270 | 30,154 | +0.05(+1.55%) |
Apr 25, 2011 | 3.350 | 3.350 | 3.218 | 3.220 | 13,330 | -0.21(-6.12%) |
Apr 21, 2011 | 3.445 | 3.480 | 3.250 | 3.430 | 51,952 | -0.01(-0.29%) |
Apr 20, 2011 | 3.300 | 3.550 | 3.260 | 3.440 | 18,022 | +0.18(+5.39%) |
Apr 19, 2011 | 3.350 | 3.350 | 3.070 | 3.264 | 27,954 | -0.09(-2.57%) |
Apr 18, 2011 | 3.500 | 3.516 | 3.301 | 3.350 | 14,851 | -0.23(-6.42%) |
Apr 15, 2011 | 3.680 | 3.680 | 3.480 | 3.580 | 18,303 | -0.12(-3.24%) |
Apr 14, 2011 | 3.580 | 3.700 | 3.580 | 3.700 | 11,355 | +0.05(+1.37%) |
Apr 13, 2011 | 3.530 | 3.650 | 3.530 | 3.650 | 11,587 | +0.11(+3.11%) |
Apr 12, 2011 | 3.600 | 3.610 | 3.500 | 3.540 | 9,390 | -0.06(-1.67%) |
Apr 11, 2011 | 3.620 | 3.620 | 3.510 | 3.600 | 16,522 | +0.01(+0.28%) |
Apr 08, 2011 | 3.950 | 3.950 | 3.550 | 3.590 | 74,892 | -0.31(-7.95%) |
Apr 07, 2011 | 3.700 | 3.990 | 3.700 | 3.900 | 62,925 | +0.24(+6.57%) |
Apr 06, 2011 | 3.360 | 3.680 | 3.300 | 3.660 | 55,735 | +0.31(+9.25%) |
Apr 05, 2011 | 3.260 | 3.350 | 3.160 | 3.350 | 43,282 | +0.18(+5.68%) |
Apr 04, 2011 | 3.000 | 3.400 | 2.971 | 3.170 | 88,145 | +0.22(+7.49%) |
Apr 01, 2011 | 2.740 | 3.000 | 2.740 | 2.949 | 86,539 | +0.22(+8.03%) |
Mar 31, 2011 | 2.750 | 2.750 | 2.730 | 2.730 | 500 | -0.02(-0.73%) |
Mar 30, 2011 | 2.651 | 2.750 | 2.651 | 2.750 | 4,731 | +0.13(+4.96%) |
Mar 29, 2011 | 2.650 | 2.650 | 2.600 | 2.620 | 5,004 | -0.01(-0.38%) |
Mar 28, 2011 | 2.620 | 2.719 | 2.590 | 2.630 | 15,586 | +0.02(+0.64%) |
Mar 25, 2011 | 2.660 | 2.750 | 2.600 | 2.614 | 11,155 | -0.05(-1.75%) |
Mar 24, 2011 | 2.660 | 2.720 | 2.660 | 2.660 | 5,338 | -0.01(-0.38%) |
Mar 23, 2011 | 2.760 | 2.760 | 2.660 | 2.670 | 10,658 | -0.14(-5.11%) |
Mar 22, 2011 | 2.750 | 2.820 | 2.660 | 2.814 | 7,909 | +0.06(+2.33%) |
Mar 21, 2011 | 2.752 | 2.752 | 2.650 | 2.750 | 6,348 | +0.00(+0.00%) |
Mar 18, 2011 | 2.990 | 2.990 | 2.750 | 2.750 | 2,513 | +0.04(+1.48%) |
Mar 17, 2011 | 2.650 | 2.726 | 2.600 | 2.710 | 14,255 | +0.01(+0.37%) |
Mar 16, 2011 | 2.650 | 2.748 | 2.640 | 2.700 | 24,948 | +0.05(+1.89%) |
Mar 15, 2011 | 2.730 | 2.750 | 2.650 | 2.650 | 20,462 | -0.10(-3.64%) |
Mar 14, 2011 | 2.730 | 2.850 | 2.730 | 2.750 | 13,208 | -0.06(-2.02%) |
Mar 11, 2011 | 2.800 | 2.860 | 2.800 | 2.807 | 6,157 | +0.02(+0.60%) |
Mar 10, 2011 | 2.800 | 2.800 | 2.790 | 2.790 | 900 | -0.06(-2.10%) |
Mar 09, 2011 | 2.800 | 2.900 | 2.795 | 2.850 | 11,241 | +0.06(+2.15%) |
Mar 08, 2011 | 2.740 | 2.790 | 2.740 | 2.790 | 9,236 | +0.00(+0.00%) |
Mar 07, 2011 | 2.800 | 2.890 | 2.760 | 2.790 | 7,844 | +0.02(+0.72%) |
Mar 04, 2011 | 2.770 | 2.800 | 2.770 | 2.770 | 3,842 | +0.02(+0.73%) |
Mar 03, 2011 | 2.750 | 2.768 | 2.750 | 2.750 | 4,609 | +0.00(+0.00%) |
Mar 02, 2011 | 2.730 | 2.750 | 2.730 | 2.750 | 6,360 | +0.02(+0.73%) |
Mar 01, 2011 | 2.750 | 2.752 | 2.720 | 2.730 | 5,357 | -0.02(-0.73%) |
Feb 28, 2011 | 2.680 | 2.750 | 2.670 | 2.750 | 21,748 | +0.00(+0.00%) |
Feb 25, 2011 | 2.750 | 2.760 | 2.750 | 2.750 | 4,250 | +0.00(+0.00%) |
Feb 24, 2011 | 2.750 | 2.800 | 2.750 | 2.750 | 7,570 | +0.00(+0.00%) |
Feb 23, 2011 | 2.750 | 2.800 | 2.750 | 2.750 | 9,900 | +0.00(+0.00%) |
Feb 22, 2011 | 2.750 | 2.850 | 2.660 | 2.750 | 4,860 | +0.00(+0.00%) |
Feb 18, 2011 | 2.830 | 2.830 | 2.650 | 2.750 | 10,260 | -0.08(-2.66%) |
Feb 17, 2011 | 2.800 | 2.879 | 2.800 | 2.825 | 9,201 | +0.05(+1.63%) |
Feb 16, 2011 | 2.750 | 2.820 | 2.700 | 2.780 | 42,270 | +0.02(+0.72%) |
Feb 15, 2011 | 2.790 | 2.790 | 2.750 | 2.760 | 2,911 | +0.01(+0.36%) |
Feb 14, 2011 | 2.860 | 2.860 | 2.750 | 2.750 | 11,016 | -0.05(-1.78%) |
Feb 11, 2011 | 2.800 | 2.850 | 2.750 | 2.800 | 4,066 | -0.00(-0.04%) |
Feb 10, 2011 | 2.840 | 2.840 | 2.740 | 2.801 | 9,750 | +0.01(+0.20%) |
Feb 09, 2011 | 2.700 | 2.870 | 2.700 | 2.796 | 15,038 | +0.04(+1.28%) |
Feb 08, 2011 | 2.760 | 2.860 | 2.760 | 2.760 | 2,453 | -0.03(-1.25%) |
Feb 07, 2011 | 2.700 | 2.870 | 2.700 | 2.795 | 5,752 | +0.04(+1.64%) |
Feb 04, 2011 | 2.750 | 2.800 | 2.750 | 2.750 | 7,395 | -0.02(-0.72%) |
Feb 03, 2011 | 2.800 | 2.850 | 2.750 | 2.770 | 10,597 | -0.08(-2.80%) |
Feb 02, 2011 | 2.820 | 2.889 | 2.750 | 2.850 | 5,948 | -0.04(-1.39%) |
Feb 01, 2011 | 2.650 | 2.890 | 2.650 | 2.890 | 13,992 | +0.00(+0.00%) |
Jan 31, 2011 | 2.850 | 2.920 | 2.750 | 2.890 | 3,045 | +0.09(+3.21%) |
Jan 28, 2011 | 2.760 | 2.800 | 2.750 | 2.800 | 16,841 | +0.03(+1.08%) |
Jan 27, 2011 | 2.780 | 2.790 | 2.700 | 2.770 | 16,560 | -0.01(-0.36%) |
Jan 26, 2011 | 2.660 | 2.780 | 2.660 | 2.780 | 16,016 | -0.08(-2.80%) |
Jan 25, 2011 | 2.710 | 2.990 | 2.700 | 2.860 | 28,209 | +0.07(+2.51%) |
Jan 24, 2011 | 2.900 | 3.000 | 2.700 | 2.790 | 4,788 | -0.14(-4.78%) |
Jan 21, 2011 | 3.000 | 3.020 | 2.850 | 2.930 | 4,914 | -0.07(-2.33%) |
Jan 20, 2011 | 3.010 | 3.200 | 3.000 | 3.000 | 5,568 | -0.06(-1.96%) |
Jan 19, 2011 | 3.100 | 3.180 | 3.060 | 3.060 | 10,578 | -0.04(-1.29%) |
Jan 18, 2011 | 3.210 | 3.250 | 3.100 | 3.100 | 17,365 | -0.09(-2.82%) |
Jan 14, 2011 | 3.200 | 3.250 | 3.150 | 3.190 | 5,854 | -0.06(-1.85%) |
Jan 13, 2011 | 3.330 | 3.330 | 3.110 | 3.250 | 24,498 | -0.03(-0.91%) |
Jan 12, 2011 | 3.100 | 3.359 | 3.100 | 3.280 | 41,482 | +0.18(+5.81%) |
Jan 11, 2011 | 3.040 | 3.150 | 3.040 | 3.100 | 34,980 | +0.06(+1.97%) |
Jan 10, 2011 | 2.950 | 3.040 | 2.930 | 3.040 | 29,273 | +0.11(+3.76%) |
Jan 07, 2011 | 2.850 | 2.930 | 2.850 | 2.930 | 24,143 | +0.04(+1.54%) |
Jan 06, 2011 | 2.850 | 2.900 | 2.850 | 2.886 | 10,241 | -0.00(-0.12%) |
Jan 05, 2011 | 2.740 | 2.900 | 2.740 | 2.889 | 20,701 | +0.17(+6.21%) |
Jan 04, 2011 | 2.800 | 2.830 | 2.710 | 2.720 | 24,887 | -0.08(-2.86%) |
Jan 03, 2011 | 2.800 | 2.800 | 2.710 | 2.800 | 19,897 | +0.01(+0.36%) |
Dec 31, 2010 | 2.700 | 2.790 | 2.700 | 2.790 | 40,995 | +0.08(+2.86%) |
Dec 30, 2010 | 2.700 | 2.740 | 2.700 | 2.712 | 33,858 | -0.02(-0.65%) |
Dec 29, 2010 | 2.700 | 2.780 | 2.700 | 2.730 | 32,066 | +0.02(+0.74%) |
Dec 28, 2010 | 2.660 | 2.711 | 2.650 | 2.710 | 22,691 | +0.04(+1.50%) |
Dec 27, 2010 | 2.690 | 2.730 | 2.650 | 2.670 | 13,757 | -0.06(-2.20%) |
Dec 23, 2010 | 2.690 | 2.734 | 2.690 | 2.730 | 8,127 | +0.00(+0.00%) |
Dec 22, 2010 | 2.700 | 2.740 | 2.680 | 2.730 | 9,741 | +0.00(+0.00%) |
Dec 21, 2010 | 2.610 | 2.750 | 2.610 | 2.730 | 42,068 | +0.08(+3.02%) |
Dec 20, 2010 | 2.700 | 2.720 | 2.650 | 2.650 | 26,119 | -0.07(-2.57%) |
Dec 17, 2010 | 2.660 | 2.740 | 2.650 | 2.720 | 20,768 | +0.04(+1.42%) |
Dec 16, 2010 | 2.610 | 2.720 | 2.610 | 2.682 | 20,420 | -0.01(-0.30%) |
Dec 15, 2010 | 2.620 | 2.720 | 2.620 | 2.690 | 16,443 | +0.02(+0.75%) |
Dec 14, 2010 | 2.670 | 2.680 | 2.630 | 2.670 | 18,707 | -0.01(-0.31%) |
Dec 13, 2010 | 2.660 | 2.700 | 2.640 | 2.678 | 9,926 | -0.02(-0.81%) |
Dec 10, 2010 | 2.670 | 2.760 | 2.656 | 2.700 | 20,116 | -0.07(-2.53%) |
Dec 09, 2010 | 2.760 | 2.770 | 2.760 | 2.770 | 12,355 | -0.01(-0.23%) |
Dec 08, 2010 | 2.760 | 2.784 | 2.750 | 2.776 | 16,764 | +0.01(+0.23%) |
Dec 07, 2010 | 2.720 | 2.776 | 2.700 | 2.770 | 15,924 | +0.04(+1.46%) |
Dec 06, 2010 | 2.670 | 2.750 | 2.670 | 2.730 | 10,138 | +0.00(+0.00%) |
Dec 03, 2010 | 2.670 | 2.750 | 2.670 | 2.730 | 7,616 | -0.03(-1.08%) |
Dec 02, 2010 | 2.650 | 2.760 | 2.650 | 2.760 | 25,662 | +0.06(+2.22%) |
Dec 01, 2010 | 2.700 | 2.720 | 2.640 | 2.700 | 23,146 | +0.00(+0.00%) |
Nov 30, 2010 | 2.700 | 2.700 | 2.610 | 2.700 | 6,350 | +0.06(+2.23%) |
Nov 29, 2010 | 2.610 | 2.720 | 2.600 | 2.641 | 33,732 | -0.06(-2.19%) |
Nov 26, 2010 | 2.650 | 2.720 | 2.650 | 2.700 | 820 | +0.00(+0.00%) |
Nov 24, 2010 | 2.700 | 2.700 | 2.700 | 2.700 | 4,799 | -0.05(-1.82%) |
Nov 23, 2010 | 2.750 | 2.756 | 2.750 | 2.750 | 1,414 | +0.01(+0.36%) |
Nov 22, 2010 | 2.700 | 2.750 | 2.670 | 2.740 | 17,139 | +0.09(+3.39%) |
Nov 19, 2010 | 2.700 | 2.700 | 2.650 | 2.650 | 14,818 | -0.08(-2.93%) |
Nov 18, 2010 | 2.740 | 2.790 | 2.700 | 2.730 | 26,557 | -0.03(-1.09%) |
Nov 17, 2010 | 2.740 | 2.790 | 2.710 | 2.760 | 11,017 | -0.04(-1.43%) |
Nov 16, 2010 | 2.890 | 2.890 | 2.760 | 2.800 | 48,589 | -0.20(-6.67%) |
Nov 15, 2010 | 2.750 | 3.000 | 2.730 | 3.000 | 53,298 | +0.24(+8.70%) |
Nov 12, 2010 | 2.805 | 2.805 | 2.750 | 2.760 | 1,594 | -0.04(-1.43%) |
Nov 11, 2010 | 2.900 | 2.900 | 2.780 | 2.800 | 16,769 | -0.01(-0.36%) |
Nov 10, 2010 | 2.810 | 2.890 | 2.800 | 2.810 | 15,297 | -0.04(-1.40%) |
Nov 09, 2010 | 2.870 | 2.900 | 2.785 | 2.850 | 27,290 | +0.05(+1.79%) |
Nov 08, 2010 | 2.670 | 2.800 | 2.670 | 2.800 | 30,940 | +0.09(+3.32%) |
Nov 05, 2010 | 2.650 | 2.740 | 2.650 | 2.710 | 9,570 | +0.01(+0.40%) |
Nov 04, 2010 | 2.700 | 2.750 | 2.660 | 2.699 | 21,035 | +0.01(+0.35%) |
Nov 03, 2010 | 2.720 | 2.750 | 2.690 | 2.690 | 14,185 | -0.05(-1.82%) |
Nov 02, 2010 | 2.670 | 2.740 | 2.670 | 2.740 | 13,600 | +0.09(+3.40%) |
Nov 01, 2010 | 2.630 | 2.740 | 2.630 | 2.650 | 9,392 | -0.07(-2.57%) |
Oct 29, 2010 | 2.700 | 2.770 | 2.600 | 2.720 | 11,276 | -0.05(-1.81%) |
Oct 28, 2010 | 2.650 | 2.780 | 2.650 | 2.770 | 12,357 | +0.07(+2.59%) |
Oct 27, 2010 | 2.760 | 2.760 | 2.650 | 2.700 | 11,175 | -0.05(-1.81%) |
Oct 25, 2010 | 2.820 | 2.830 | 2.670 | 2.750 | 25,425 | -0.05(-1.79%) |
Oct 22, 2010 | 2.670 | 2.860 | 2.670 | 2.800 | 49,643 | +0.10(+3.70%) |
Oct 21, 2010 | 2.690 | 2.780 | 2.650 | 2.700 | 24,018 | -0.08(-2.88%) |
Oct 20, 2010 | 2.760 | 2.800 | 2.730 | 2.780 | 19,825 | -0.02(-0.71%) |
Oct 19, 2010 | 2.710 | 2.860 | 2.710 | 2.800 | 14,200 | +0.01(+0.36%) |
Oct 18, 2010 | 2.800 | 2.890 | 2.710 | 2.790 | 37,721 | -0.09(-3.12%) |
Oct 15, 2010 | 2.850 | 2.990 | 2.780 | 2.880 | 22,908 | +0.02(+0.70%) |
Oct 14, 2010 | 2.700 | 2.930 | 2.700 | 2.860 | 7,386 | +0.14(+5.14%) |
Oct 13, 2010 | 2.760 | 2.800 | 2.710 | 2.720 | 7,834 | -0.03(-1.27%) |
Oct 12, 2010 | 2.790 | 2.850 | 2.710 | 2.755 | 48,207 | -0.04(-1.61%) |
Oct 11, 2010 | 2.770 | 2.890 | 2.770 | 2.800 | 9,350 | +0.04(+1.45%) |
Oct 08, 2010 | 2.760 | 2.810 | 2.760 | 2.760 | 9,989 | -0.04(-1.43%) |
Oct 07, 2010 | 2.810 | 2.810 | 2.800 | 2.800 | 1,120 | +0.01(+0.35%) |
Oct 06, 2010 | 2.800 | 2.840 | 2.780 | 2.790 | 6,246 | +0.01(+0.37%) |
Oct 05, 2010 | 2.850 | 2.900 | 2.780 | 2.780 | 7,206 | +0.03(+1.09%) |
Oct 04, 2010 | 2.710 | 2.810 | 2.710 | 2.750 | 4,964 | -0.06(-2.14%) |
Oct 01, 2010 | 2.810 | 2.850 | 2.710 | 2.810 | 18,157 | +0.04(+1.44%) |
Sep 30, 2010 | 2.830 | 2.850 | 2.750 | 2.770 | 11,815 | -0.01(-0.36%) |
Sep 29, 2010 | 2.800 | 2.830 | 2.780 | 2.780 | 9,679 | -0.05(-1.90%) |
Sep 28, 2010 | 2.810 | 2.860 | 2.800 | 2.834 | 5,949 | +0.02(+0.85%) |
Sep 27, 2010 | 2.720 | 2.860 | 2.700 | 2.810 | 11,538 | +0.02(+0.72%) |
Sep 24, 2010 | 2.800 | 2.800 | 2.750 | 2.790 | 11,112 | +0.04(+1.45%) |
Sep 23, 2010 | 2.790 | 2.860 | 2.750 | 2.750 | 3,284 | -0.11(-3.93%) |
Sep 22, 2010 | 2.850 | 2.880 | 2.850 | 2.862 | 1,324 | -0.06(-1.97%) |
Sep 21, 2010 | 2.950 | 2.970 | 2.920 | 2.920 | 15,598 | -0.01(-0.34%) |
Sep 20, 2010 | 2.850 | 2.960 | 2.850 | 2.930 | 5,104 | +0.03(+1.03%) |
Sep 17, 2010 | 2.900 | 2.900 | 2.810 | 2.900 | 1,862 | -0.06(-2.09%) |
Sep 15, 2010 | 3.000 | 3.010 | 2.960 | 2.962 | 30,071 | +0.01(+0.41%) |
Sep 14, 2010 | 2.600 | 3.010 | 2.600 | 2.950 | 60,196 | +0.35(+13.46%) |
Sep 13, 2010 | 2.490 | 2.600 | 2.490 | 2.600 | 15,379 | +0.05(+1.96%) |
Sep 10, 2010 | 2.630 | 2.630 | 2.550 | 2.550 | 13,302 | -0.10(-3.63%) |
Sep 09, 2010 | 2.700 | 2.700 | 2.646 | 2.646 | 6,518 | -0.01(-0.53%) |
Sep 08, 2010 | 2.730 | 2.730 | 2.660 | 2.660 | 8,507 | -0.02(-0.75%) |
Sep 07, 2010 | 2.680 | 2.730 | 2.680 | 2.680 | 9,491 | -0.04(-1.43%) |
Sep 03, 2010 | 2.700 | 2.829 | 2.700 | 2.719 | 15,808 | -0.04(-1.47%) |
Sep 02, 2010 | 2.850 | 2.850 | 2.710 | 2.760 | 4,556 | -0.10(-3.38%) |
Sep 01, 2010 | 2.790 | 2.990 | 2.780 | 2.856 | 13,840 | +0.07(+2.37%) |
Aug 31, 2010 | 2.740 | 2.790 | 2.740 | 2.790 | 41,164 | +0.04(+1.45%) |
Aug 30, 2010 | 2.670 | 2.751 | 2.670 | 2.750 | 18,349 | +0.00(+0.00%) |
Aug 27, 2010 | 2.750 | 2.758 | 2.680 | 2.750 | 7,853 | +0.03(+1.11%) |
Aug 26, 2010 | 2.753 | 2.770 | 2.700 | 2.720 | 16,750 | -0.01(-0.37%) |
Aug 25, 2010 | 2.740 | 2.750 | 2.700 | 2.730 | 5,751 | -0.02(-0.73%) |
Aug 24, 2010 | 2.860 | 2.860 | 2.750 | 2.750 | 25,985 | -0.10(-3.51%) |
Aug 23, 2010 | 2.890 | 2.920 | 2.850 | 2.850 | 15,761 | -0.05(-1.72%) |
Aug 20, 2010 | 2.850 | 2.980 | 2.850 | 2.900 | 8,425 | +0.05(+1.75%) |
Aug 19, 2010 | 2.970 | 3.010 | 2.850 | 2.850 | 25,557 | -0.19(-6.25%) |
Aug 18, 2010 | 2.860 | 3.140 | 2.860 | 3.040 | 37,191 | -0.06(-1.81%) |
Aug 17, 2010 | 3.050 | 3.369 | 2.940 | 3.096 | 133,168 | +0.23(+7.88%) |
Aug 16, 2010 | 2.800 | 2.980 | 2.740 | 2.870 | 22,978 | +0.03(+1.06%) |
Aug 13, 2010 | 2.840 | 2.890 | 2.800 | 2.840 | 5,796 | -0.04(-1.39%) |
Aug 12, 2010 | 2.860 | 3.000 | 2.800 | 2.880 | 10,375 | +0.02(+0.70%) |
Aug 11, 2010 | 3.000 | 3.000 | 2.850 | 2.860 | 13,710 | -0.14(-4.67%) |
Aug 10, 2010 | 2.770 | 3.000 | 2.770 | 3.000 | 9,475 | +0.14(+4.90%) |
Aug 09, 2010 | 2.780 | 2.890 | 2.770 | 2.860 | 6,538 | +0.09(+3.25%) |
Aug 06, 2010 | 2.770 | 2.800 | 2.750 | 2.770 | 6,429 | -0.03(-1.07%) |
Aug 05, 2010 | 2.770 | 2.800 | 2.770 | 2.800 | 3,122 | -0.04(-1.30%) |
Aug 04, 2010 | 2.800 | 2.837 | 2.760 | 2.837 | 3,872 | -0.02(-0.81%) |
Aug 03, 2010 | 2.810 | 2.909 | 2.810 | 2.860 | 9,732 | -0.00(-0.00%) |
Aug 02, 2010 | 2.830 | 2.920 | 2.777 | 2.860 | 6,401 | +0.03(+1.06%) |
Jul 30, 2010 | 2.830 | 2.850 | 2.820 | 2.830 | 9,210 | +0.01(+0.35%) |
Jul 29, 2010 | 2.810 | 2.830 | 2.800 | 2.820 | 4,377 | -0.01(-0.35%) |
Jul 28, 2010 | 2.750 | 2.890 | 2.750 | 2.830 | 5,716 | +0.07(+2.54%) |
Jul 27, 2010 | 2.710 | 2.860 | 2.710 | 2.760 | 17,498 | -0.04(-1.39%) |
Jul 26, 2010 | 2.930 | 3.020 | 2.740 | 2.799 | 35,396 | -0.17(-5.76%) |
Jul 23, 2010 | 3.010 | 3.040 | 2.960 | 2.970 | 8,603 | -0.07(-2.30%) |
Jul 22, 2010 | 3.070 | 3.070 | 3.010 | 3.040 | 13,985 | -0.04(-1.30%) |
Jul 21, 2010 | 3.110 | 3.190 | 2.950 | 3.080 | 10,900 | -0.04(-1.28%) |
Jul 20, 2010 | 3.000 | 3.220 | 2.990 | 3.120 | 11,300 | +0.13(+4.35%) |
Jul 19, 2010 | 2.880 | 2.990 | 2.880 | 2.990 | 7,897 | +0.16(+5.65%) |
Jul 16, 2010 | 2.830 | 2.882 | 2.820 | 2.830 | 4,298 | -0.02(-0.78%) |
Jul 15, 2010 | 2.940 | 2.940 | 2.700 | 2.852 | 5,000 | -0.11(-3.66%) |
Jul 14, 2010 | 2.990 | 3.020 | 2.940 | 2.961 | 10,298 | +0.02(+0.70%) |
Jul 13, 2010 | 2.700 | 2.940 | 2.690 | 2.940 | 3,351 | +0.23(+8.49%) |
Jul 12, 2010 | 2.700 | 2.710 | 2.650 | 2.710 | 20,200 | +0.04(+1.50%) |
Jul 09, 2010 | 2.670 | 2.710 | 2.620 | 2.670 | 8,243 | +0.01(+0.37%) |
Jul 08, 2010 | 2.700 | 2.700 | 2.630 | 2.660 | 23,177 | -0.07(-2.56%) |
Jul 07, 2010 | 2.650 | 2.740 | 2.650 | 2.730 | 12,230 | +0.04(+1.49%) |
Jul 06, 2010 | 2.790 | 2.820 | 2.690 | 2.690 | 9,439 | -0.14(-4.99%) |
Jul 02, 2010 | 2.831 | 2.900 | 2.770 | 2.831 | 9,005 | +0.04(+1.61%) |
Jul 01, 2010 | 2.810 | 2.810 | 2.760 | 2.786 | 4,257 | -0.03(-1.20%) |
Jun 30, 2010 | 2.630 | 2.930 | 2.630 | 2.820 | 17,099 | +0.20(+7.63%) |
Jun 29, 2010 | 2.700 | 2.700 | 2.610 | 2.620 | 11,527 | -0.20(-7.09%) |
Jun 25, 2010 | 2.820 | 2.960 | 2.810 | 2.820 | 15,354 | -0.18(-6.00%) |
Jun 24, 2010 | 3.150 | 3.150 | 2.890 | 3.000 | 10,306 | -0.17(-5.26%) |
Jun 23, 2010 | 3.180 | 3.190 | 3.150 | 3.166 | 4,004 | -0.02(-0.74%) |
Jun 22, 2010 | 3.210 | 3.250 | 3.190 | 3.190 | 9,382 | -0.06(-1.85%) |
Jun 21, 2010 | 3.070 | 3.250 | 3.060 | 3.250 | 20,413 | +0.16(+5.18%) |
Jun 18, 2010 | 3.090 | 3.090 | 2.960 | 3.090 | 18,450 | +0.11(+3.69%) |
Jun 17, 2010 | 2.750 | 2.980 | 2.750 | 2.980 | 19,115 | +0.25(+9.16%) |
Jun 16, 2010 | 2.740 | 2.740 | 2.711 | 2.730 | 3,241 | +0.00(+0.00%) |
Jun 15, 2010 | 2.610 | 2.750 | 2.610 | 2.730 | 10,830 | +0.17(+6.64%) |
Jun 14, 2010 | 2.600 | 2.630 | 2.550 | 2.560 | 16,196 | -0.04(-1.54%) |
Jun 11, 2010 | 2.700 | 2.790 | 2.560 | 2.600 | 34,904 | -0.12(-4.41%) |
Jun 10, 2010 | 2.800 | 2.860 | 2.720 | 2.720 | 32,567 | -0.10(-3.55%) |
Jun 09, 2010 | 3.020 | 3.090 | 2.810 | 2.820 | 31,512 | -0.26(-8.44%) |
Jun 08, 2010 | 3.190 | 3.220 | 3.000 | 3.080 | 19,833 | -0.14(-4.35%) |
Jun 07, 2010 | 3.210 | 3.239 | 3.200 | 3.220 | 10,830 | -0.05(-1.65%) |
Jun 04, 2010 | 3.274 | 3.300 | 3.160 | 3.274 | 18,902 | -0.03(-0.79%) |
Jun 03, 2010 | 3.390 | 3.450 | 3.250 | 3.300 | 37,391 | -0.13(-3.79%) |
Jun 02, 2010 | 3.500 | 3.520 | 3.410 | 3.430 | 30,040 | -0.07(-2.00%) |
Jun 01, 2010 | 3.760 | 3.760 | 3.390 | 3.500 | 38,573 | -0.27(-7.16%) |
May 28, 2010 | 3.770 | 3.860 | 3.750 | 3.770 | 6,700 | +0.02(+0.53%) |
May 27, 2010 | 3.720 | 3.770 | 3.700 | 3.750 | 20,014 | +0.04(+1.08%) |
May 26, 2010 | 3.570 | 3.740 | 3.570 | 3.710 | 20,899 | +0.14(+3.92%) |
May 25, 2010 | 3.650 | 3.760 | 3.550 | 3.570 | 25,642 | -0.17(-4.54%) |
May 24, 2010 | 3.900 | 3.910 | 3.710 | 3.740 | 9,888 | -0.05(-1.32%) |
May 21, 2010 | 3.750 | 3.840 | 3.510 | 3.790 | 44,397 | +0.09(+2.44%) |
May 20, 2010 | 3.850 | 3.901 | 3.700 | 3.700 | 20,430 | -0.25(-6.33%) |
May 19, 2010 | 4.100 | 4.390 | 3.870 | 3.950 | 33,898 | -0.28(-6.62%) |
May 18, 2010 | 4.110 | 4.600 | 4.110 | 4.230 | 900 | +0.36(+9.30%) |
May 17, 2010 | 3.900 | 3.940 | 3.800 | 3.870 | 13,231 | +0.07(+1.84%) |
May 14, 2010 | 3.800 | 3.940 | 3.750 | 3.800 | 16,330 | -0.11(-2.82%) |
May 13, 2010 | 4.000 | 4.050 | 3.900 | 3.910 | 9,760 | -0.09(-2.25%) |
May 12, 2010 | 3.980 | 4.000 | 3.950 | 4.000 | 18,661 | +0.05(+1.27%) |
May 11, 2010 | 3.950 | 3.970 | 3.920 | 3.950 | 13,158 | -0.06(-1.50%) |
May 10, 2010 | 3.960 | 4.050 | 3.900 | 4.010 | 16,236 | +0.14(+3.61%) |
May 07, 2010 | 3.850 | 3.910 | 3.850 | 3.870 | 14,547 | +0.02(+0.52%) |
May 06, 2010 | 4.000 | 4.000 | 3.850 | 3.850 | 42,211 | -0.15(-3.75%) |
May 05, 2010 | 4.079 | 4.080 | 4.000 | 4.000 | 32,824 | -0.05(-1.23%) |
May 04, 2010 | 4.150 | 4.210 | 4.000 | 4.050 | 16,567 | -0.10(-2.41%) |