Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.466 | 2.613 | 2.430 | 2.558 | 363,510 | +0.10(+4.10%) |
Apr 28, 2011 | 2.466 | 2.494 | 2.414 | 2.457 | 195,136 | -0.01(-0.37%) |
Apr 27, 2011 | 2.466 | 2.521 | 2.365 | 2.466 | 281,517 | +0.00(+0.00%) |
Apr 26, 2011 | 2.338 | 2.476 | 2.338 | 2.466 | 462,466 | +0.15(+6.32%) |
Apr 25, 2011 | 2.310 | 2.320 | 2.283 | 2.320 | 272,458 | +0.08(+3.69%) |
Apr 21, 2011 | 2.136 | 2.283 | 2.136 | 2.237 | 388,602 | +0.11(+5.17%) |
Apr 20, 2011 | 2.063 | 2.127 | 2.063 | 2.127 | 159,027 | +0.10(+4.98%) |
Apr 19, 2011 | 2.026 | 2.045 | 1.990 | 2.026 | 208,110 | +0.00(+0.00%) |
Apr 18, 2011 | 2.045 | 2.072 | 1.999 | 2.026 | 174,062 | -0.07(-3.49%) |
Apr 15, 2011 | 1.999 | 2.164 | 1.999 | 2.100 | 486,850 | +0.09(+4.57%) |
Apr 14, 2011 | 1.971 | 2.008 | 1.971 | 2.008 | 150,663 | +0.01(+0.46%) |
Apr 13, 2011 | 1.971 | 2.026 | 1.944 | 1.999 | 165,236 | +0.04(+1.87%) |
Apr 12, 2011 | 1.971 | 1.990 | 1.925 | 1.962 | 208,786 | -0.03(-1.38%) |
Apr 11, 2011 | 2.155 | 2.182 | 1.980 | 1.990 | 610,804 | -0.19(-8.82%) |
Apr 08, 2011 | 2.200 | 2.237 | 2.136 | 2.182 | 240,174 | +0.00(+0.00%) |
Apr 07, 2011 | 2.191 | 2.200 | 2.109 | 2.182 | 424,426 | -0.01(-0.42%) |
Apr 06, 2011 | 2.145 | 2.200 | 2.063 | 2.191 | 436,810 | +0.07(+3.46%) |
Apr 05, 2011 | 2.090 | 2.118 | 2.045 | 2.118 | 393,375 | +0.04(+1.76%) |
Apr 04, 2011 | 2.035 | 2.100 | 2.035 | 2.081 | 220,802 | +0.06(+2.71%) |
Apr 01, 2011 | 1.925 | 2.063 | 1.925 | 2.026 | 442,003 | +0.13(+6.76%) |
Mar 31, 2011 | 1.898 | 1.962 | 1.889 | 1.898 | 1,036,236 | -0.02(-0.96%) |
Mar 30, 2011 | 1.916 | 1.916 | 1.916 | 1.916 | 433,637 | -0.01(-0.48%) |
Mar 29, 2011 | 1.935 | 1.944 | 1.880 | 1.925 | 88,268 | -0.01(-0.47%) |
Mar 28, 2011 | 1.999 | 2.017 | 1.916 | 1.935 | 140,621 | -0.06(-3.21%) |
Mar 25, 2011 | 1.971 | 2.008 | 1.898 | 1.999 | 135,736 | +0.05(+2.35%) |
Mar 24, 2011 | 1.962 | 1.971 | 1.944 | 1.953 | 199,287 | +0.01(+0.47%) |
Mar 23, 2011 | 1.916 | 1.944 | 1.861 | 1.944 | 124,194 | +0.03(+1.44%) |
Mar 22, 2011 | 1.971 | 1.980 | 1.916 | 1.916 | 153,165 | -0.05(-2.34%) |
Mar 21, 2011 | 1.962 | 1.971 | 1.944 | 1.962 | 212,863 | +0.09(+4.90%) |
Mar 18, 2011 | 1.880 | 1.907 | 1.834 | 1.870 | 727,757 | +0.01(+0.49%) |
Mar 17, 2011 | 1.925 | 1.944 | 1.852 | 1.861 | 772,646 | -0.01(-0.49%) |
Mar 16, 2011 | 1.990 | 2.017 | 1.861 | 1.870 | 201,982 | -0.13(-6.42%) |
Mar 15, 2011 | 1.962 | 2.100 | 1.935 | 1.999 | 801,782 | -0.10(-4.80%) |
Mar 14, 2011 | 2.164 | 2.191 | 2.090 | 2.100 | 153,441 | -0.09(-4.18%) |
Mar 11, 2011 | 2.127 | 2.255 | 2.035 | 2.191 | 567,642 | +0.06(+3.02%) |
Mar 10, 2011 | 2.100 | 2.164 | 2.035 | 2.127 | 575,382 | +0.00(+0.00%) |
Mar 09, 2011 | 2.100 | 2.310 | 2.100 | 2.127 | 705,931 | +0.01(+0.43%) |
Mar 08, 2011 | 2.054 | 2.164 | 2.045 | 2.118 | 457,035 | +0.06(+2.67%) |
Mar 07, 2011 | 2.118 | 2.127 | 2.026 | 2.063 | 444,637 | -0.05(-2.17%) |
Mar 04, 2011 | 2.136 | 2.155 | 2.081 | 2.109 | 337,760 | -0.02(-0.86%) |
Mar 03, 2011 | 2.173 | 2.274 | 2.090 | 2.127 | 304,375 | -0.03(-1.28%) |
Mar 02, 2011 | 2.017 | 2.173 | 1.990 | 2.155 | 517,017 | +0.13(+6.33%) |
Mar 01, 2011 | 2.200 | 2.292 | 1.990 | 2.026 | 621,919 | -0.01(-0.45%) |
Feb 28, 2011 | 1.990 | 2.054 | 1.971 | 2.035 | 203,990 | +0.06(+2.78%) |
Feb 25, 2011 | 1.880 | 2.017 | 1.880 | 1.980 | 129,736 | +0.11(+5.88%) |
Feb 24, 2011 | 1.852 | 1.898 | 1.825 | 1.870 | 217,306 | +0.02(+0.99%) |
Feb 23, 2011 | 1.870 | 1.962 | 1.806 | 1.852 | 169,402 | -0.02(-0.98%) |
Feb 22, 2011 | 2.045 | 2.155 | 1.861 | 1.870 | 332,775 | -0.18(-8.93%) |
Feb 18, 2011 | 2.045 | 2.100 | 1.999 | 2.054 | 213,638 | +0.01(+0.45%) |
Feb 17, 2011 | 2.136 | 2.136 | 2.017 | 2.045 | 387,534 | -0.11(-5.11%) |
Feb 16, 2011 | 2.200 | 2.255 | 2.145 | 2.155 | 230,096 | -0.03(-1.26%) |
Feb 15, 2011 | 2.109 | 2.255 | 2.072 | 2.182 | 729,142 | +0.07(+3.48%) |
Feb 14, 2011 | 1.944 | 2.109 | 1.870 | 2.109 | 657,552 | +0.17(+9.00%) |
Feb 11, 2011 | 1.852 | 1.971 | 1.834 | 1.935 | 365,071 | +0.07(+3.94%) |
Feb 10, 2011 | 1.751 | 1.861 | 1.751 | 1.861 | 291,514 | +0.10(+5.73%) |
Feb 09, 2011 | 1.742 | 1.770 | 1.715 | 1.760 | 970,330 | +0.01(+0.52%) |
Feb 08, 2011 | 1.742 | 1.760 | 1.715 | 1.751 | 150,945 | +0.01(+0.53%) |
Feb 07, 2011 | 1.770 | 1.774 | 1.724 | 1.742 | 357,522 | -0.04(-2.06%) |
Feb 04, 2011 | 1.779 | 1.788 | 1.751 | 1.779 | 109,283 | -0.01(-0.51%) |
Feb 03, 2011 | 1.788 | 1.788 | 1.751 | 1.788 | 85,066 | +0.01(+0.51%) |
Feb 02, 2011 | 1.825 | 1.870 | 1.770 | 1.779 | 310,410 | -0.05(-2.51%) |
Feb 01, 2011 | 1.825 | 1.852 | 1.779 | 1.825 | 95,178 | +0.01(+0.51%) |
Jan 31, 2011 | 1.806 | 1.815 | 1.770 | 1.815 | 108,378 | +0.01(+0.51%) |
Jan 28, 2011 | 1.861 | 1.861 | 1.788 | 1.806 | 234,270 | -0.06(-3.43%) |
Jan 27, 2011 | 1.935 | 2.008 | 1.843 | 1.870 | 277,580 | -0.02(-0.97%) |
Jan 26, 2011 | 1.834 | 1.889 | 1.797 | 1.889 | 135,477 | +0.06(+3.00%) |
Jan 25, 2011 | 1.797 | 1.834 | 1.788 | 1.834 | 121,893 | +0.01(+0.50%) |
Jan 24, 2011 | 1.806 | 1.825 | 1.779 | 1.825 | 211,243 | +0.01(+0.51%) |
Jan 21, 2011 | 1.797 | 1.825 | 1.788 | 1.815 | 326,207 | +0.03(+1.54%) |
Jan 20, 2011 | 1.770 | 1.825 | 1.770 | 1.788 | 209,022 | -0.01(-0.51%) |
Jan 19, 2011 | 1.825 | 1.825 | 1.770 | 1.797 | 304,526 | -0.04(-2.00%) |
Jan 18, 2011 | 1.861 | 1.880 | 1.815 | 1.834 | 196,841 | -0.05(-2.44%) |
Jan 14, 2011 | 1.843 | 1.898 | 1.843 | 1.880 | 117,535 | +0.04(+1.99%) |
Jan 13, 2011 | 1.843 | 1.852 | 1.779 | 1.843 | 408,333 | +0.01(+0.50%) |
Jan 12, 2011 | 1.843 | 1.962 | 1.788 | 1.834 | 272,864 | +0.02(+1.01%) |
Jan 11, 2011 | 1.825 | 1.834 | 1.770 | 1.815 | 111,821 | +0.00(+0.00%) |
Jan 10, 2011 | 1.806 | 1.851 | 1.770 | 1.815 | 106,231 | +0.00(+0.00%) |
Jan 07, 2011 | 1.825 | 1.870 | 1.779 | 1.815 | 110,695 | +0.00(+0.00%) |
Jan 06, 2011 | 1.806 | 1.825 | 1.802 | 1.815 | 78,392 | +0.00(+0.00%) |
Jan 05, 2011 | 1.834 | 1.861 | 1.797 | 1.815 | 103,716 | -0.02(-1.00%) |
Jan 04, 2011 | 1.806 | 1.843 | 1.802 | 1.834 | 269,564 | +0.04(+2.04%) |
Jan 03, 2011 | 1.733 | 1.806 | 1.715 | 1.797 | 145,772 | +0.08(+4.81%) |
Dec 31, 2010 | 1.779 | 1.779 | 1.705 | 1.715 | 66,339 | -0.06(-3.61%) |
Dec 30, 2010 | 1.779 | 1.797 | 1.733 | 1.779 | 376,437 | -0.01(-0.51%) |
Dec 29, 2010 | 1.760 | 1.797 | 1.760 | 1.788 | 99,754 | +0.04(+2.09%) |
Dec 28, 2010 | 1.770 | 1.797 | 1.733 | 1.751 | 81,388 | +0.01(+0.53%) |
Dec 27, 2010 | 1.779 | 1.790 | 1.715 | 1.742 | 82,145 | -0.04(-2.06%) |
Dec 23, 2010 | 1.797 | 1.797 | 1.779 | 1.779 | 139,050 | -0.02(-1.02%) |
Dec 22, 2010 | 1.788 | 1.797 | 1.770 | 1.797 | 138,134 | +0.01(+0.51%) |
Dec 21, 2010 | 1.806 | 1.806 | 1.779 | 1.788 | 133,693 | +0.00(+0.00%) |
Dec 20, 2010 | 1.834 | 1.843 | 1.779 | 1.788 | 173,570 | -0.05(-2.50%) |
Dec 17, 2010 | 1.797 | 1.834 | 1.770 | 1.834 | 345,281 | +0.06(+3.09%) |
Dec 16, 2010 | 1.806 | 1.815 | 1.779 | 1.779 | 148,365 | -0.02(-1.02%) |
Dec 15, 2010 | 1.843 | 1.843 | 1.770 | 1.797 | 3,988,348 | -0.02(-1.01%) |
Dec 14, 2010 | 1.797 | 1.815 | 1.751 | 1.815 | 125,983 | +0.03(+1.54%) |
Dec 13, 2010 | 1.797 | 1.825 | 1.779 | 1.788 | 137,074 | -0.02(-1.02%) |
Dec 10, 2010 | 1.825 | 1.834 | 1.779 | 1.806 | 113,303 | -0.02(-1.01%) |
Dec 09, 2010 | 1.770 | 1.825 | 1.724 | 1.825 | 156,106 | +0.06(+3.65%) |
Dec 08, 2010 | 1.770 | 1.770 | 1.724 | 1.760 | 91,782 | +0.01(+0.52%) |
Dec 07, 2010 | 1.788 | 1.788 | 1.705 | 1.751 | 110,484 | -0.02(-1.04%) |
Dec 06, 2010 | 1.715 | 1.797 | 1.715 | 1.770 | 107,686 | +0.05(+2.66%) |
Dec 03, 2010 | 1.724 | 1.751 | 1.659 | 1.724 | 119,896 | -0.01(-0.53%) |
Dec 02, 2010 | 1.788 | 1.806 | 1.705 | 1.733 | 124,747 | -0.05(-2.58%) |
Dec 01, 2010 | 1.861 | 1.861 | 1.733 | 1.779 | 170,334 | -0.05(-2.51%) |
Nov 30, 2010 | 1.779 | 1.861 | 1.724 | 1.825 | 350,752 | +0.01(+0.51%) |
Nov 29, 2010 | 1.797 | 1.825 | 1.678 | 1.815 | 214,696 | +0.01(+0.51%) |
Nov 26, 2010 | 1.696 | 1.806 | 1.650 | 1.806 | 128,924 | +0.07(+4.23%) |
Nov 24, 2010 | 1.614 | 1.733 | 1.733 | 1.733 | 789,173 | +0.14(+8.62%) |
Nov 23, 2010 | 1.632 | 1.632 | 1.559 | 1.595 | 108,335 | -0.06(-3.33%) |
Nov 22, 2010 | 1.577 | 1.659 | 1.577 | 1.650 | 1,332,380 | +0.06(+3.45%) |
Nov 19, 2010 | 1.568 | 1.612 | 1.494 | 1.595 | 574,931 | +0.02(+1.16%) |
Nov 18, 2010 | 1.357 | 1.604 | 1.357 | 1.577 | 717,779 | +0.19(+13.91%) |
Nov 17, 2010 | 1.549 | 1.549 | 1.320 | 1.384 | 659,598 | -0.17(-10.65%) |
Nov 16, 2010 | 1.522 | 1.641 | 1.467 | 1.549 | 422,890 | +0.03(+1.81%) |
Nov 15, 2010 | 1.632 | 1.659 | 1.513 | 1.522 | 355,515 | -0.09(-5.68%) |
Nov 12, 2010 | 1.623 | 1.669 | 1.577 | 1.614 | 372,678 | -0.04(-2.22%) |
Nov 11, 2010 | 1.696 | 1.705 | 1.614 | 1.650 | 196,541 | -0.06(-3.74%) |
Nov 10, 2010 | 1.797 | 1.797 | 1.604 | 1.715 | 487,227 | -0.08(-4.59%) |
Nov 09, 2010 | 1.861 | 1.898 | 1.788 | 1.797 | 373,409 | -0.06(-2.97%) |
Nov 08, 2010 | 2.008 | 2.008 | 1.806 | 1.852 | 559,971 | -0.03(-1.46%) |
Nov 05, 2010 | 1.861 | 1.944 | 1.852 | 1.880 | 692,323 | +0.04(+1.99%) |
Nov 04, 2010 | 1.861 | 1.861 | 1.815 | 1.843 | 493,643 | +0.01(+0.50%) |
Nov 03, 2010 | 1.834 | 1.847 | 1.779 | 1.834 | 279,557 | +0.00(+0.00%) |
Nov 02, 2010 | 1.825 | 1.843 | 1.788 | 1.834 | 216,872 | +0.05(+2.56%) |
Nov 01, 2010 | 1.825 | 1.870 | 1.770 | 1.788 | 312,149 | +0.00(+0.00%) |
Oct 29, 2010 | 1.788 | 1.792 | 1.760 | 1.788 | 202,138 | -0.01(-0.51%) |
Oct 28, 2010 | 1.852 | 1.861 | 1.760 | 1.797 | 311,509 | -0.04(-2.00%) |
Oct 27, 2010 | 1.815 | 1.852 | 1.779 | 1.834 | 148,853 | +0.00(+0.00%) |
Oct 25, 2010 | 1.852 | 1.861 | 1.815 | 1.834 | 103,896 | +0.00(+0.00%) |
Oct 22, 2010 | 1.834 | 1.843 | 1.825 | 1.834 | 101,466 | +0.01(+0.50%) |
Oct 21, 2010 | 1.843 | 1.843 | 1.788 | 1.825 | 199,981 | +0.00(+0.00%) |
Oct 20, 2010 | 1.843 | 1.861 | 1.815 | 1.825 | 160,060 | +0.00(+0.00%) |
Oct 19, 2010 | 1.825 | 1.861 | 1.825 | 1.825 | 163,920 | -0.01(-0.50%) |
Oct 18, 2010 | 1.834 | 1.861 | 1.825 | 1.834 | 355,033 | +0.00(+0.00%) |
Oct 15, 2010 | 1.861 | 1.861 | 1.815 | 1.834 | 361,026 | +0.00(+0.00%) |
Oct 14, 2010 | 1.834 | 1.843 | 1.806 | 1.834 | 134,722 | +0.01(+0.50%) |
Oct 13, 2010 | 1.843 | 1.843 | 1.806 | 1.825 | 227,960 | -0.01(-0.50%) |
Oct 12, 2010 | 1.825 | 1.834 | 1.815 | 1.834 | 85,929 | +0.00(+0.00%) |
Oct 11, 2010 | 1.852 | 1.861 | 1.825 | 1.834 | 88,806 | -0.01(-0.50%) |
Oct 08, 2010 | 1.843 | 1.852 | 1.806 | 1.843 | 122,209 | +0.02(+1.01%) |
Oct 07, 2010 | 1.852 | 1.861 | 1.788 | 1.825 | 1,311 | +0.00(+0.00%) |
Oct 06, 2010 | 1.815 | 1.861 | 1.806 | 1.825 | 128,050 | -0.01(-0.50%) |
Oct 05, 2010 | 1.825 | 1.834 | 1.770 | 1.834 | 612 | +0.05(+2.56%) |
Oct 04, 2010 | 1.852 | 1.852 | 1.770 | 1.788 | 106,102 | -0.06(-2.99%) |
Oct 01, 2010 | 1.843 | 1.870 | 1.779 | 1.843 | 131,549 | +0.00(+0.00%) |
Sep 30, 2010 | 1.843 | 1.843 | 1.760 | 1.843 | 1,956 | +0.02(+1.01%) |
Sep 29, 2010 | 1.825 | 1.834 | 1.797 | 1.825 | 96,620 | -0.01(-0.50%) |
Sep 28, 2010 | 1.834 | 1.861 | 1.760 | 1.834 | 701 | +0.02(+1.01%) |
Sep 27, 2010 | 1.861 | 1.861 | 1.806 | 1.815 | 233,283 | -0.06(-2.94%) |
Sep 24, 2010 | 1.806 | 1.870 | 1.779 | 1.870 | 107,685 | +0.10(+5.70%) |
Sep 23, 2010 | 1.770 | 1.834 | 1.770 | 1.770 | 57,760 | -0.05(-2.53%) |
Sep 22, 2010 | 1.834 | 1.880 | 1.797 | 1.815 | 118,141 | -0.03(-1.49%) |
Sep 21, 2010 | 1.861 | 1.880 | 1.815 | 1.843 | 826 | -0.02(-0.98%) |
Sep 20, 2010 | 1.779 | 1.889 | 1.760 | 1.861 | 251,941 | +0.09(+5.18%) |
Sep 17, 2010 | 1.770 | 1.889 | 1.770 | 1.770 | 373,622 | -0.16(-8.10%) |
Sep 15, 2010 | 1.916 | 1.953 | 1.889 | 1.925 | 195 | +0.01(+0.48%) |
Sep 14, 2010 | 1.916 | 1.953 | 1.870 | 1.916 | 150,094 | -0.02(-0.95%) |
Sep 13, 2010 | 1.925 | 1.980 | 1.925 | 1.935 | 203,872 | +0.04(+1.93%) |
Sep 10, 2010 | 1.898 | 1.925 | 1.889 | 1.898 | 71,559 | +0.00(+0.00%) |
Sep 09, 2010 | 1.944 | 2.054 | 1.880 | 1.898 | 135,005 | -0.01(-0.48%) |
Sep 08, 2010 | 1.806 | 2.191 | 1.806 | 1.907 | 316 | +0.11(+6.12%) |
Sep 07, 2010 | 1.870 | 1.898 | 1.797 | 1.797 | 1,664 | -0.08(-4.39%) |
Sep 03, 2010 | 1.852 | 1.925 | 1.825 | 1.880 | 146,238 | +0.06(+3.02%) |
Sep 02, 2010 | 1.815 | 1.852 | 1.770 | 1.825 | 1,207 | +0.00(+0.00%) |
Sep 01, 2010 | 1.733 | 1.825 | 1.724 | 1.825 | 369,898 | +0.06(+3.11%) |
Aug 31, 2010 | 1.770 | 1.861 | 1.678 | 1.770 | 628 | -0.05(-2.53%) |
Aug 30, 2010 | 1.861 | 1.925 | 1.788 | 1.815 | 224,011 | -0.06(-3.41%) |
Aug 27, 2010 | 1.880 | 1.907 | 1.843 | 1.880 | 186,389 | +0.06(+3.54%) |
Aug 26, 2010 | 1.834 | 1.989 | 1.806 | 1.815 | 1,290 | -0.01(-0.50%) |
Aug 25, 2010 | 1.806 | 1.843 | 1.742 | 1.825 | 1,275 | +0.01(+0.51%) |
Aug 24, 2010 | 1.925 | 1.980 | 1.815 | 1.815 | 5,754 | -0.11(-5.71%) |
Aug 23, 2010 | 1.999 | 2.136 | 1.925 | 1.925 | 182,437 | -0.06(-3.23%) |
Aug 20, 2010 | 1.852 | 2.301 | 1.770 | 1.990 | 525,672 | +0.13(+6.90%) |
Aug 19, 2010 | 2.035 | 2.045 | 1.861 | 1.861 | 4,455 | -0.18(-8.97%) |
Aug 18, 2010 | 2.054 | 2.090 | 2.035 | 2.045 | 18,124 | -0.01(-0.45%) |
Aug 17, 2010 | 2.090 | 2.118 | 2.035 | 2.054 | 3,270 | +0.01(+0.45%) |
Aug 16, 2010 | 2.155 | 2.219 | 2.035 | 2.045 | 167,938 | -0.08(-3.88%) |
Aug 13, 2010 | 2.127 | 2.411 | 2.118 | 2.127 | 154,211 | -0.06(-2.93%) |
Aug 12, 2010 | 1.999 | 2.292 | 1.999 | 2.191 | 211,963 | -0.15(-6.27%) |
Aug 11, 2010 | 2.485 | 2.530 | 2.274 | 2.338 | 5,052 | -0.21(-8.27%) |
Aug 10, 2010 | 2.622 | 2.622 | 2.475 | 2.549 | 2,303 | -0.11(-4.14%) |
Aug 09, 2010 | 2.586 | 2.696 | 2.567 | 2.659 | 74,905 | +0.10(+3.94%) |
Aug 06, 2010 | 2.558 | 2.677 | 2.521 | 2.558 | 116,420 | -0.13(-4.78%) |
Aug 05, 2010 | 2.641 | 2.741 | 2.586 | 2.686 | 182,326 | -0.02(-0.68%) |
Aug 04, 2010 | 2.439 | 2.705 | 2.420 | 2.705 | 206,462 | +0.28(+11.32%) |
Aug 03, 2010 | 2.393 | 2.521 | 2.320 | 2.430 | 198,527 | +0.04(+1.53%) |
Aug 02, 2010 | 2.430 | 2.494 | 2.375 | 2.393 | 198,840 | +0.01(+0.38%) |
Jul 30, 2010 | 2.384 | 2.494 | 2.164 | 2.384 | 196,835 | +0.04(+1.56%) |
Jul 29, 2010 | 2.393 | 2.457 | 2.292 | 2.347 | 143,267 | -0.03(-1.16%) |
Jul 28, 2010 | 2.375 | 2.521 | 2.356 | 2.375 | 1,872 | -0.21(-8.16%) |
Jul 27, 2010 | 2.485 | 2.595 | 2.475 | 2.586 | 182,557 | +0.14(+5.62%) |
Jul 26, 2010 | 2.292 | 2.512 | 2.255 | 2.448 | 442,832 | +0.16(+6.80%) |
Jul 23, 2010 | 2.182 | 2.310 | 2.182 | 2.292 | 172,326 | +0.09(+4.17%) |
Jul 22, 2010 | 2.127 | 2.237 | 2.104 | 2.200 | 351 | +0.11(+5.26%) |
Jul 21, 2010 | 2.191 | 2.219 | 2.063 | 2.090 | 148,988 | -0.09(-4.20%) |
Jul 20, 2010 | 2.109 | 2.210 | 2.045 | 2.182 | 157,699 | +0.06(+2.59%) |
Jul 19, 2010 | 2.200 | 2.237 | 2.072 | 2.127 | 111,521 | -0.06(-2.52%) |
Jul 16, 2010 | 2.182 | 2.329 | 2.164 | 2.182 | 324,560 | -0.17(-7.03%) |
Jul 15, 2010 | 2.393 | 2.393 | 2.237 | 2.347 | 285,645 | -0.06(-2.29%) |
Jul 14, 2010 | 2.420 | 2.421 | 2.338 | 2.402 | 213 | -0.02(-0.76%) |
Jul 13, 2010 | 2.420 | 2.420 | 2.246 | 2.420 | 6,203 | +0.13(+5.60%) |
Jul 12, 2010 | 2.301 | 2.320 | 2.228 | 2.292 | 158,242 | -0.01(-0.40%) |
Jul 09, 2010 | 2.301 | 2.320 | 2.191 | 2.301 | 139,218 | +0.06(+2.45%) |
Jul 08, 2010 | 2.246 | 2.255 | 2.191 | 2.246 | 2,384 | +0.04(+1.66%) |
Jul 07, 2010 | 2.063 | 2.228 | 2.045 | 2.210 | 331,266 | +0.16(+7.59%) |
Jul 06, 2010 | 2.054 | 2.246 | 2.008 | 2.054 | 2,340 | -0.14(-6.28%) |
Jul 02, 2010 | 2.191 | 2.265 | 1.944 | 2.191 | 395,513 | +0.13(+6.22%) |
Jul 01, 2010 | 2.237 | 2.246 | 1.953 | 2.063 | 962,365 | -0.15(-6.64%) |
Jun 30, 2010 | 2.210 | 2.365 | 2.200 | 2.210 | 4,172 | -0.16(-6.59%) |
Jun 29, 2010 | 2.530 | 2.530 | 2.310 | 2.365 | 281 | -0.29(-11.03%) |
Jun 25, 2010 | 2.659 | 2.751 | 2.530 | 2.659 | 5,319,351 | +0.03(+1.05%) |
Jun 24, 2010 | 2.760 | 2.787 | 2.567 | 2.631 | 308 | -0.14(-4.97%) |
Jun 23, 2010 | 2.787 | 2.833 | 2.659 | 2.769 | 224,417 | +0.02(+0.67%) |
Jun 22, 2010 | 2.751 | 2.842 | 2.686 | 2.751 | 401 | -0.02(-0.66%) |
Jun 21, 2010 | 2.586 | 2.778 | 2.586 | 2.769 | 370,491 | +0.18(+7.09%) |
Jun 18, 2010 | 2.586 | 2.815 | 2.586 | 2.586 | 195,035 | -0.16(-5.69%) |
Jun 17, 2010 | 2.806 | 2.842 | 2.696 | 2.741 | 411,192 | -0.06(-2.29%) |
Jun 16, 2010 | 2.705 | 2.833 | 2.677 | 2.806 | 135,817 | +0.06(+2.00%) |
Jun 15, 2010 | 2.641 | 2.751 | 2.576 | 2.751 | 137 | +0.09(+3.45%) |
Jun 14, 2010 | 2.668 | 2.686 | 2.604 | 2.659 | 142,410 | +0.04(+1.40%) |
Jun 11, 2010 | 2.613 | 2.641 | 2.540 | 2.622 | 163,587 | +0.06(+2.51%) |
Jun 10, 2010 | 2.301 | 2.595 | 2.283 | 2.558 | 870 | +0.07(+2.95%) |
Jun 09, 2010 | 2.622 | 2.622 | 2.466 | 2.485 | 82,172 | -0.06(-2.52%) |
Jun 08, 2010 | 2.576 | 2.586 | 2.448 | 2.549 | 271 | +0.03(+1.09%) |
Jun 07, 2010 | 2.586 | 2.659 | 2.457 | 2.521 | 275,958 | -0.08(-3.17%) |
Jun 04, 2010 | 2.604 | 2.842 | 2.586 | 2.604 | 143,221 | -0.16(-5.65%) |
Jun 03, 2010 | 2.586 | 2.787 | 2.549 | 2.760 | 241,789 | +0.15(+5.61%) |
Jun 02, 2010 | 2.741 | 2.741 | 2.567 | 2.613 | 451 | -0.06(-2.06%) |
Jun 01, 2010 | 2.842 | 2.842 | 2.576 | 2.668 | 195,400 | -0.07(-2.68%) |
May 28, 2010 | 2.741 | 2.769 | 2.677 | 2.741 | 98,227 | +0.00(+0.00%) |
May 27, 2010 | 2.696 | 2.751 | 2.613 | 2.741 | 383,379 | +0.16(+6.03%) |
May 26, 2010 | 2.521 | 2.677 | 2.475 | 2.586 | 247,910 | +0.14(+5.62%) |
May 25, 2010 | 2.567 | 2.567 | 2.365 | 2.448 | 413,299 | -0.12(-4.64%) |
May 24, 2010 | 2.402 | 2.696 | 2.402 | 2.567 | 260,581 | +0.09(+3.70%) |
May 21, 2010 | 2.475 | 2.613 | 2.292 | 2.475 | 575,724 | +0.01(+0.37%) |
May 20, 2010 | 2.705 | 2.705 | 2.466 | 2.466 | 648,427 | -0.49(-16.46%) |
May 19, 2010 | 3.108 | 3.264 | 2.888 | 2.952 | 309,540 | -0.21(-6.67%) |
May 18, 2010 | 3.374 | 3.374 | 3.136 | 3.163 | 307 | -0.12(-3.63%) |
May 17, 2010 | 3.246 | 3.282 | 3.081 | 3.282 | 396,129 | +0.06(+1.99%) |
May 14, 2010 | 3.218 | 3.457 | 3.117 | 3.218 | 267,773 | -0.20(-5.90%) |
May 13, 2010 | 3.484 | 3.530 | 3.374 | 3.420 | 261,046 | +0.03(+0.81%) |
May 12, 2010 | 3.191 | 3.392 | 3.145 | 3.392 | 223,729 | +0.20(+6.32%) |
May 11, 2010 | 3.255 | 3.337 | 3.145 | 3.191 | 983 | -0.08(-2.52%) |
May 10, 2010 | 3.310 | 3.346 | 3.227 | 3.273 | 390,067 | +0.06(+2.00%) |
May 07, 2010 | 3.209 | 3.612 | 3.061 | 3.209 | 588,066 | -0.04(-1.13%) |
May 06, 2010 | 3.383 | 3.475 | 2.980 | 3.246 | 499,748 | -0.15(-4.32%) |
May 05, 2010 | 3.392 | 3.521 | 3.303 | 3.392 | 263,559 | -0.17(-4.64%) |
May 04, 2010 | 3.640 | 3.640 | 3.530 | 3.557 | 1,185,990 | -0.02(-0.51%) |