Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.993 | 3.013 | 2.993 | 3.006 | 445,590 | +0.01(+0.23%) |
Apr 28, 2011 | 3.000 | 3.006 | 2.986 | 3.000 | 609,199 | -0.00(-0.11%) |
Apr 27, 2011 | 3.006 | 3.006 | 2.986 | 3.003 | 510,838 | +0.01(+0.23%) |
Apr 26, 2011 | 3.010 | 3.017 | 2.986 | 2.996 | 695,233 | -0.01(-0.23%) |
Apr 25, 2011 | 3.017 | 3.020 | 3.000 | 3.003 | 513,302 | -0.03(-0.90%) |
Apr 21, 2011 | 3.037 | 3.044 | 3.013 | 3.030 | 423,139 | +0.00(+0.00%) |
Apr 20, 2011 | 3.030 | 3.047 | 3.017 | 3.030 | 459,858 | +0.02(+0.56%) |
Apr 19, 2011 | 3.010 | 3.017 | 3.000 | 3.013 | 396,211 | +0.01(+0.45%) |
Apr 18, 2011 | 2.983 | 3.006 | 2.942 | 3.000 | 505,824 | +0.01(+0.46%) |
Apr 15, 2011 | 2.976 | 3.000 | 2.976 | 2.986 | 435,701 | +0.00(+0.11%) |
Apr 14, 2011 | 2.972 | 2.986 | 2.959 | 2.983 | 380,577 | +0.02(+0.57%) |
Apr 13, 2011 | 2.986 | 2.988 | 2.952 | 2.965 | 551,153 | -0.02(-0.57%) |
Apr 12, 2011 | 2.969 | 2.986 | 2.945 | 2.983 | 672,262 | -0.01(-0.23%) |
Apr 11, 2011 | 3.034 | 3.040 | 2.979 | 2.989 | 619,693 | -0.03(-1.01%) |
Apr 08, 2011 | 3.047 | 3.047 | 3.013 | 3.020 | 424,196 | -0.02(-0.78%) |
Apr 07, 2011 | 3.006 | 3.044 | 3.006 | 3.044 | 526,305 | +0.03(+0.90%) |
Apr 06, 2011 | 3.023 | 3.037 | 3.010 | 3.017 | 500,535 | -0.01(-0.23%) |
Apr 05, 2011 | 3.003 | 3.040 | 3.003 | 3.023 | 593,953 | +0.03(+0.91%) |
Apr 04, 2011 | 3.027 | 3.045 | 2.989 | 2.996 | 622,457 | -0.04(-1.23%) |
Apr 01, 2011 | 3.023 | 3.051 | 3.007 | 3.034 | 811,496 | -0.01(-0.34%) |
Mar 31, 2011 | 3.030 | 3.047 | 3.000 | 3.044 | 897,375 | +0.04(+1.36%) |
Mar 30, 2011 | 3.010 | 3.027 | 2.989 | 3.003 | 701,686 | +0.01(+0.23%) |
Mar 29, 2011 | 2.996 | 3.010 | 2.983 | 2.996 | 482,157 | +0.00(+0.00%) |
Mar 28, 2011 | 2.979 | 3.017 | 2.976 | 2.996 | 1,123,465 | +0.04(+1.27%) |
Mar 25, 2011 | 2.942 | 2.965 | 2.931 | 2.959 | 593,013 | +0.02(+0.58%) |
Mar 24, 2011 | 2.942 | 2.952 | 2.918 | 2.942 | 945,197 | +0.02(+0.82%) |
Mar 23, 2011 | 2.918 | 2.926 | 2.908 | 2.918 | 684,909 | +0.01(+0.23%) |
Mar 22, 2011 | 2.925 | 2.931 | 2.908 | 2.911 | 538,224 | -0.01(-0.35%) |
Mar 21, 2011 | 2.921 | 2.921 | 2.908 | 2.921 | 587,649 | +0.04(+1.30%) |
Mar 18, 2011 | 2.897 | 2.897 | 2.870 | 2.884 | 666,235 | +0.02(+0.83%) |
Mar 17, 2011 | 2.901 | 2.908 | 2.850 | 2.860 | 1,085,380 | +0.05(+1.82%) |
Mar 16, 2011 | 2.802 | 2.822 | 2.767 | 2.809 | 669,363 | -0.01(-0.24%) |
Mar 15, 2011 | 2.802 | 2.829 | 2.799 | 2.816 | 762,943 | -0.01(-0.36%) |
Mar 14, 2011 | 2.863 | 2.877 | 2.812 | 2.826 | 641,593 | -0.05(-1.78%) |
Mar 11, 2011 | 2.850 | 2.887 | 2.840 | 2.877 | 474,993 | +0.03(+0.90%) |
Mar 10, 2011 | 2.858 | 2.888 | 2.835 | 2.851 | 807,853 | -0.01(-0.46%) |
Mar 09, 2011 | 2.898 | 2.898 | 2.865 | 2.865 | 475,530 | -0.03(-1.03%) |
Mar 08, 2011 | 2.878 | 2.894 | 2.868 | 2.894 | 747,181 | +0.02(+0.69%) |
Mar 07, 2011 | 2.871 | 2.878 | 2.861 | 2.875 | 750,065 | +0.01(+0.23%) |
Mar 04, 2011 | 2.878 | 2.878 | 2.848 | 2.868 | 460,862 | -0.01(-0.35%) |
Mar 03, 2011 | 2.845 | 2.878 | 2.845 | 2.878 | 437,104 | +0.05(+1.64%) |
Mar 02, 2011 | 2.812 | 2.838 | 2.812 | 2.832 | 566,442 | +0.02(+0.59%) |
Mar 01, 2011 | 2.838 | 2.841 | 2.815 | 2.815 | 636,985 | -0.01(-0.47%) |
Feb 28, 2011 | 2.818 | 2.832 | 2.808 | 2.828 | 825,347 | +0.02(+0.59%) |
Feb 25, 2011 | 2.795 | 2.818 | 2.792 | 2.812 | 494,049 | +0.03(+0.95%) |
Feb 24, 2011 | 2.795 | 2.807 | 2.779 | 2.785 | 624,551 | -0.01(-0.47%) |
Feb 23, 2011 | 2.815 | 2.825 | 2.795 | 2.799 | 726,340 | -0.00(-0.12%) |
Feb 22, 2011 | 2.832 | 2.851 | 2.799 | 2.802 | 824,184 | -0.06(-1.97%) |
Feb 18, 2011 | 2.851 | 2.874 | 2.842 | 2.858 | 830,677 | +0.01(+0.23%) |
Feb 17, 2011 | 2.855 | 2.865 | 2.845 | 2.851 | 690,199 | -0.02(-0.69%) |
Feb 16, 2011 | 2.855 | 2.871 | 2.845 | 2.871 | 698,872 | +0.01(+0.46%) |
Feb 15, 2011 | 2.842 | 2.858 | 2.838 | 2.858 | 540,272 | -0.00(-0.12%) |
Feb 14, 2011 | 2.835 | 2.875 | 2.828 | 2.861 | 676,302 | +0.03(+0.93%) |
Feb 11, 2011 | 2.802 | 2.842 | 2.802 | 2.835 | 552,125 | +0.01(+0.47%) |
Feb 10, 2011 | 2.812 | 2.828 | 2.812 | 2.822 | 547,962 | +0.01(+0.23%) |
Feb 09, 2011 | 2.818 | 2.825 | 2.812 | 2.815 | 599,883 | -0.01(-0.47%) |
Feb 08, 2011 | 2.818 | 2.832 | 2.808 | 2.828 | 914,316 | -0.00(-0.12%) |
Feb 07, 2011 | 2.812 | 2.832 | 2.812 | 2.832 | 907,127 | +0.02(+0.71%) |
Feb 04, 2011 | 2.805 | 2.822 | 2.805 | 2.812 | 550,580 | -0.00(-0.12%) |
Feb 03, 2011 | 2.822 | 2.828 | 2.808 | 2.815 | 637,387 | -0.01(-0.35%) |
Feb 02, 2011 | 2.805 | 2.825 | 2.789 | 2.825 | 516,157 | +0.00(+0.00%) |
Feb 01, 2011 | 2.789 | 2.828 | 2.789 | 2.825 | 879,829 | +0.05(+1.67%) |
Jan 31, 2011 | 2.785 | 2.795 | 2.772 | 2.779 | 869,000 | -0.01(-0.24%) |
Jan 28, 2011 | 2.825 | 2.825 | 2.775 | 2.785 | 1,173,221 | -0.04(-1.52%) |
Jan 27, 2011 | 2.822 | 2.830 | 2.805 | 2.828 | 632,045 | +0.02(+0.59%) |
Jan 26, 2011 | 2.799 | 2.828 | 2.795 | 2.812 | 965,907 | +0.01(+0.37%) |
Jan 25, 2011 | 2.858 | 2.871 | 2.772 | 2.801 | 2,350,113 | -0.07(-2.54%) |
Jan 24, 2011 | 2.871 | 2.891 | 2.848 | 2.875 | 568,407 | -0.01(-0.34%) |
Jan 21, 2011 | 2.848 | 2.885 | 2.848 | 2.885 | 605,606 | +0.03(+0.93%) |
Jan 20, 2011 | 2.845 | 2.861 | 2.832 | 2.858 | 592,008 | +0.00(+0.12%) |
Jan 19, 2011 | 2.848 | 2.855 | 2.815 | 2.855 | 580,780 | -0.00(-0.00%) |
Jan 18, 2011 | 2.878 | 2.878 | 2.845 | 2.855 | 812,424 | -0.02(-0.58%) |
Jan 14, 2011 | 2.878 | 2.888 | 2.865 | 2.871 | 526,722 | -0.02(-0.69%) |
Jan 13, 2011 | 2.885 | 2.894 | 2.878 | 2.891 | 370,972 | +0.00(+0.00%) |
Jan 12, 2011 | 2.875 | 2.891 | 2.871 | 2.891 | 358,668 | +0.01(+0.46%) |
Jan 11, 2011 | 2.888 | 2.891 | 2.865 | 2.878 | 337,546 | +0.01(+0.23%) |
Jan 10, 2011 | 2.881 | 2.888 | 2.865 | 2.871 | 366,259 | -0.02(-0.69%) |
Jan 07, 2011 | 2.885 | 2.899 | 2.870 | 2.891 | 411,819 | +0.01(+0.46%) |
Jan 06, 2011 | 2.921 | 2.921 | 2.878 | 2.878 | 703,990 | -0.03(-1.14%) |
Jan 05, 2011 | 2.904 | 2.926 | 2.901 | 2.911 | 614,959 | -0.00(-0.11%) |
Jan 04, 2011 | 2.908 | 2.921 | 2.898 | 2.914 | 607,818 | -0.00(-0.11%) |
Jan 03, 2011 | 2.885 | 2.924 | 2.885 | 2.918 | 636,051 | +0.04(+1.38%) |
Dec 31, 2010 | 2.977 | 2.977 | 2.871 | 2.878 | 672,787 | +0.00(+0.12%) |
Dec 30, 2010 | 2.861 | 2.878 | 2.848 | 2.875 | 620,443 | +0.01(+0.46%) |
Dec 29, 2010 | 2.851 | 2.878 | 2.851 | 2.861 | 419,084 | +0.00(+0.12%) |
Dec 28, 2010 | 2.871 | 2.898 | 2.858 | 2.858 | 764,720 | -0.03(-0.92%) |
Dec 27, 2010 | 2.898 | 2.923 | 2.885 | 2.885 | 426,859 | -0.02(-0.68%) |
Dec 23, 2010 | 2.908 | 2.918 | 2.901 | 2.904 | 395,389 | +0.01(+0.34%) |
Dec 22, 2010 | 2.858 | 2.921 | 2.858 | 2.894 | 821,690 | +0.02(+0.81%) |
Dec 21, 2010 | 2.868 | 2.875 | 2.858 | 2.871 | 671,399 | +0.01(+0.46%) |
Dec 20, 2010 | 2.937 | 2.937 | 2.852 | 2.858 | 966,660 | -0.06(-1.93%) |
Dec 17, 2010 | 2.951 | 2.961 | 2.894 | 2.914 | 819,939 | -0.05(-1.62%) |
Dec 16, 2010 | 2.927 | 2.978 | 2.927 | 2.962 | 567,516 | +0.04(+1.20%) |
Dec 15, 2010 | 2.936 | 2.959 | 2.927 | 2.927 | 838,427 | -0.03(-0.86%) |
Dec 14, 2010 | 2.959 | 2.978 | 2.953 | 2.953 | 665,741 | +0.00(+0.00%) |
Dec 13, 2010 | 2.985 | 2.988 | 2.949 | 2.953 | 805,540 | -0.01(-0.43%) |
Dec 10, 2010 | 2.940 | 2.965 | 2.933 | 2.965 | 497,025 | +0.01(+0.44%) |
Dec 09, 2010 | 2.924 | 2.956 | 2.920 | 2.953 | 595,173 | +0.01(+0.44%) |
Dec 08, 2010 | 2.924 | 2.953 | 2.911 | 2.940 | 690,327 | +0.01(+0.33%) |
Dec 07, 2010 | 2.940 | 2.940 | 2.914 | 2.930 | 568,181 | +0.00(+0.00%) |
Dec 06, 2010 | 2.936 | 2.936 | 2.901 | 2.930 | 538,788 | +0.00(+0.00%) |
Dec 03, 2010 | 2.920 | 2.933 | 2.911 | 2.930 | 607,052 | -0.01(-0.33%) |
Dec 02, 2010 | 2.927 | 2.946 | 2.920 | 2.940 | 628,553 | +0.00(+0.00%) |
Dec 01, 2010 | 2.936 | 2.969 | 2.933 | 2.940 | 740,683 | +0.03(+1.00%) |
Nov 30, 2010 | 2.911 | 2.924 | 2.905 | 2.911 | 386,333 | -0.02(-0.66%) |
Nov 29, 2010 | 2.879 | 2.930 | 2.879 | 2.930 | 398,805 | +0.00(+0.11%) |
Nov 26, 2010 | 2.879 | 2.927 | 2.879 | 2.927 | 172,518 | +0.02(+0.78%) |
Nov 24, 2010 | 2.866 | 2.904 | 2.904 | 2.904 | 516,389 | +0.05(+1.69%) |
Nov 23, 2010 | 2.862 | 2.875 | 2.846 | 2.856 | 437,106 | -0.02(-0.56%) |
Nov 22, 2010 | 2.882 | 2.901 | 2.846 | 2.872 | 846,800 | -0.02(-0.56%) |
Nov 19, 2010 | 2.875 | 2.888 | 2.859 | 2.888 | 624,214 | +0.00(+0.00%) |
Nov 18, 2010 | 2.859 | 2.895 | 2.859 | 2.888 | 442,730 | +0.04(+1.47%) |
Nov 17, 2010 | 2.808 | 2.853 | 2.795 | 2.846 | 573,311 | +0.03(+0.91%) |
Nov 16, 2010 | 2.843 | 2.866 | 2.779 | 2.821 | 944,451 | -0.06(-2.12%) |
Nov 15, 2010 | 2.882 | 2.891 | 2.850 | 2.882 | 510,407 | +0.01(+0.45%) |
Nov 12, 2010 | 2.869 | 2.879 | 2.830 | 2.869 | 842,303 | -0.02(-0.78%) |
Nov 11, 2010 | 2.875 | 2.891 | 2.850 | 2.891 | 989,624 | +0.01(+0.22%) |
Nov 10, 2010 | 2.875 | 2.891 | 2.853 | 2.885 | 975,108 | +0.01(+0.34%) |
Nov 09, 2010 | 2.895 | 2.904 | 2.866 | 2.875 | 610,704 | -0.03(-1.00%) |
Nov 08, 2010 | 2.914 | 2.914 | 2.882 | 2.904 | 806,758 | -0.02(-0.77%) |
Nov 05, 2010 | 2.927 | 2.940 | 2.908 | 2.927 | 904,698 | -0.01(-0.22%) |
Nov 04, 2010 | 2.930 | 2.943 | 2.920 | 2.933 | 652,660 | +0.02(+0.66%) |
Nov 03, 2010 | 2.927 | 2.930 | 2.898 | 2.914 | 531,086 | -0.01(-0.44%) |
Nov 02, 2010 | 2.904 | 2.930 | 2.898 | 2.927 | 751,870 | +0.05(+1.56%) |
Nov 01, 2010 | 2.924 | 2.924 | 2.879 | 2.882 | 585,309 | -0.01(-0.44%) |
Oct 29, 2010 | 2.904 | 2.924 | 2.882 | 2.895 | 647,268 | -0.01(-0.33%) |
Oct 28, 2010 | 2.898 | 2.908 | 2.872 | 2.904 | 626,289 | +0.01(+0.22%) |
Oct 27, 2010 | 2.888 | 2.898 | 2.866 | 2.898 | 646,340 | +0.04(+1.35%) |
Oct 25, 2010 | 2.879 | 2.879 | 2.837 | 2.859 | 601,841 | +0.02(+0.57%) |
Oct 22, 2010 | 2.830 | 2.843 | 2.808 | 2.843 | 569,404 | +0.02(+0.57%) |
Oct 21, 2010 | 2.811 | 2.833 | 2.795 | 2.827 | 746,419 | +0.02(+0.69%) |
Oct 20, 2010 | 2.798 | 2.814 | 2.772 | 2.808 | 431,000 | +0.03(+0.93%) |
Oct 19, 2010 | 2.792 | 2.808 | 2.776 | 2.782 | 823,097 | -0.02(-0.58%) |
Oct 18, 2010 | 2.788 | 2.811 | 2.785 | 2.798 | 776,760 | +0.01(+0.35%) |
Oct 15, 2010 | 2.795 | 2.801 | 2.769 | 2.788 | 498,817 | -0.00(-0.12%) |
Oct 14, 2010 | 2.788 | 2.792 | 2.769 | 2.792 | 846,704 | +0.02(+0.81%) |
Oct 13, 2010 | 2.753 | 2.778 | 2.753 | 2.769 | 576,827 | +0.02(+0.70%) |
Oct 12, 2010 | 2.740 | 2.759 | 2.734 | 2.750 | 617,655 | -0.01(-0.23%) |
Oct 11, 2010 | 2.750 | 2.756 | 2.740 | 2.756 | 431,577 | +0.01(+0.23%) |
Oct 08, 2010 | 2.750 | 2.750 | 2.733 | 2.750 | 631,876 | +0.01(+0.35%) |
Oct 07, 2010 | 2.740 | 2.740 | 2.718 | 2.740 | 552,127 | +0.01(+0.35%) |
Oct 06, 2010 | 2.743 | 2.743 | 2.724 | 2.730 | 398,442 | -0.01(-0.24%) |
Oct 05, 2010 | 2.714 | 2.737 | 2.714 | 2.737 | 481,946 | +0.03(+0.95%) |
Oct 04, 2010 | 2.708 | 2.721 | 2.685 | 2.711 | 444,298 | -0.01(-0.24%) |
Oct 01, 2010 | 2.718 | 2.718 | 2.685 | 2.718 | 691,904 | +0.04(+1.32%) |
Sep 30, 2010 | 2.753 | 2.753 | 2.682 | 2.682 | 1,015,697 | -0.02(-0.72%) |
Sep 29, 2010 | 2.692 | 2.705 | 2.682 | 2.701 | 558,211 | +0.01(+0.48%) |
Sep 28, 2010 | 2.695 | 2.714 | 2.679 | 2.689 | 669,695 | +0.01(+0.24%) |
Sep 27, 2010 | 2.682 | 2.695 | 2.676 | 2.682 | 843,024 | +0.02(+0.60%) |
Sep 24, 2010 | 2.663 | 2.682 | 2.650 | 2.666 | 560,171 | +0.03(+0.98%) |
Sep 23, 2010 | 2.692 | 2.695 | 2.616 | 2.640 | 1,412,419 | -0.05(-1.91%) |
Sep 22, 2010 | 2.705 | 2.714 | 2.682 | 2.692 | 631,103 | -0.02(-0.59%) |
Sep 21, 2010 | 2.701 | 2.714 | 2.692 | 2.708 | 522,874 | +0.01(+0.24%) |
Sep 20, 2010 | 2.695 | 2.711 | 2.689 | 2.701 | 479,279 | +0.01(+0.36%) |
Sep 17, 2010 | 2.692 | 2.701 | 2.663 | 2.692 | 636,867 | +0.02(+0.72%) |
Sep 15, 2010 | 2.685 | 2.685 | 2.656 | 2.672 | 395,203 | -0.01(-0.48%) |
Sep 14, 2010 | 2.676 | 2.689 | 2.660 | 2.685 | 1,052,444 | +0.00(+0.00%) |
Sep 13, 2010 | 2.708 | 2.718 | 2.663 | 2.685 | 585,324 | -0.00(-0.06%) |
Sep 10, 2010 | 2.681 | 2.693 | 2.674 | 2.687 | 554,661 | +0.01(+0.35%) |
Sep 09, 2010 | 2.703 | 2.706 | 2.665 | 2.678 | 504,760 | +0.00(+0.00%) |
Sep 08, 2010 | 2.637 | 2.687 | 2.637 | 2.678 | 590,422 | +0.03(+1.30%) |
Sep 07, 2010 | 2.634 | 2.659 | 2.634 | 2.643 | 457,963 | -0.01(-0.47%) |
Sep 03, 2010 | 2.671 | 2.684 | 2.646 | 2.656 | 498,775 | +0.01(+0.47%) |
Sep 02, 2010 | 2.609 | 2.643 | 2.609 | 2.643 | 515,562 | +0.04(+1.43%) |
Sep 01, 2010 | 2.581 | 2.621 | 2.565 | 2.606 | 623,580 | +0.06(+2.21%) |
Aug 31, 2010 | 2.549 | 2.565 | 2.534 | 2.549 | 450,693 | -0.00(-0.12%) |
Aug 30, 2010 | 2.559 | 2.565 | 2.540 | 2.552 | 343,909 | -0.00(-0.12%) |
Aug 27, 2010 | 2.556 | 2.571 | 2.535 | 2.556 | 427,007 | -0.00(-0.12%) |
Aug 26, 2010 | 2.549 | 2.571 | 2.537 | 2.559 | 410,805 | +0.01(+0.37%) |
Aug 25, 2010 | 2.543 | 2.556 | 2.531 | 2.549 | 495,338 | +0.01(+0.25%) |
Aug 24, 2010 | 2.549 | 2.562 | 2.531 | 2.543 | 402,100 | -0.03(-1.17%) |
Aug 23, 2010 | 2.584 | 2.584 | 2.559 | 2.573 | 459,251 | +0.01(+0.20%) |
Aug 20, 2010 | 2.549 | 2.584 | 2.549 | 2.568 | 440,230 | -0.01(-0.48%) |
Aug 19, 2010 | 2.609 | 2.637 | 2.577 | 2.581 | 415,383 | -0.05(-1.79%) |
Aug 18, 2010 | 2.631 | 2.649 | 2.615 | 2.628 | 329,910 | -0.02(-0.83%) |
Aug 17, 2010 | 2.593 | 2.649 | 2.587 | 2.649 | 450,706 | +0.07(+2.67%) |
Aug 16, 2010 | 2.581 | 2.606 | 2.559 | 2.581 | 381,860 | -0.00(-0.12%) |
Aug 13, 2010 | 2.584 | 2.584 | 2.531 | 2.584 | 256,451 | +0.04(+1.72%) |
Aug 12, 2010 | 2.506 | 2.571 | 2.506 | 2.540 | 600,661 | -0.00(-0.12%) |
Aug 11, 2010 | 2.584 | 2.593 | 2.521 | 2.543 | 897,078 | -0.08(-2.98%) |
Aug 10, 2010 | 2.615 | 2.634 | 2.609 | 2.621 | 836,240 | -0.02(-0.83%) |
Aug 09, 2010 | 2.618 | 2.668 | 2.612 | 2.643 | 611,809 | +0.02(+0.84%) |
Aug 06, 2010 | 2.621 | 2.624 | 2.584 | 2.621 | 447,797 | +0.02(+0.59%) |
Aug 05, 2010 | 2.609 | 2.624 | 2.599 | 2.606 | 319,657 | -0.02(-0.82%) |
Aug 04, 2010 | 2.599 | 2.628 | 2.599 | 2.628 | 372,384 | +0.03(+1.08%) |
Aug 03, 2010 | 2.599 | 2.615 | 2.596 | 2.599 | 364,130 | -0.01(-0.36%) |
Aug 02, 2010 | 2.606 | 2.624 | 2.593 | 2.609 | 453,609 | +0.03(+0.97%) |
Jul 30, 2010 | 2.584 | 2.609 | 2.568 | 2.584 | 349,184 | -0.01(-0.36%) |
Jul 29, 2010 | 2.590 | 2.603 | 2.565 | 2.593 | 433,353 | +0.01(+0.48%) |
Jul 28, 2010 | 2.581 | 2.587 | 2.568 | 2.581 | 390,930 | -0.01(-0.36%) |
Jul 27, 2010 | 2.609 | 2.615 | 2.581 | 2.590 | 472,148 | -0.02(-0.72%) |
Jul 26, 2010 | 2.596 | 2.609 | 2.577 | 2.609 | 575,163 | +0.02(+0.72%) |
Jul 23, 2010 | 2.540 | 2.590 | 2.540 | 2.590 | 489,805 | +0.04(+1.47%) |
Jul 22, 2010 | 2.527 | 2.567 | 2.527 | 2.552 | 451,918 | +0.05(+1.87%) |
Jul 21, 2010 | 2.521 | 2.540 | 2.496 | 2.506 | 397,292 | -0.02(-0.62%) |
Jul 20, 2010 | 2.487 | 2.524 | 2.484 | 2.521 | 372,305 | +0.02(+0.75%) |
Jul 19, 2010 | 2.496 | 2.518 | 2.496 | 2.502 | 398,260 | +0.01(+0.38%) |
Jul 16, 2010 | 2.493 | 2.524 | 2.490 | 2.493 | 503,494 | -0.02(-0.75%) |
Jul 15, 2010 | 2.521 | 2.523 | 2.487 | 2.512 | 476,096 | -0.01(-0.50%) |
Jul 14, 2010 | 2.521 | 2.531 | 2.502 | 2.524 | 549,239 | -0.01(-0.37%) |
Jul 13, 2010 | 2.518 | 2.534 | 2.506 | 2.534 | 587,982 | +0.04(+1.76%) |
Jul 12, 2010 | 2.481 | 2.506 | 2.479 | 2.490 | 367,337 | -0.01(-0.25%) |
Jul 09, 2010 | 2.496 | 2.496 | 2.434 | 2.496 | 632,883 | +0.06(+2.31%) |
Jul 08, 2010 | 2.437 | 2.452 | 2.424 | 2.440 | 580,572 | +0.02(+0.78%) |
Jul 07, 2010 | 2.365 | 2.421 | 2.362 | 2.421 | 745,821 | +0.06(+2.38%) |
Jul 06, 2010 | 2.390 | 2.405 | 2.355 | 2.365 | 453,257 | -0.01(-0.26%) |
Jul 02, 2010 | 2.371 | 2.415 | 2.365 | 2.371 | 730,016 | -0.03(-1.17%) |
Jul 01, 2010 | 2.434 | 2.465 | 2.349 | 2.399 | 1,167,982 | -0.04(-1.67%) |
Jun 30, 2010 | 2.468 | 2.496 | 2.440 | 2.440 | 822,356 | -0.01(-0.51%) |
Jun 29, 2010 | 2.462 | 2.493 | 2.437 | 2.452 | 569,117 | -0.03(-1.26%) |
Jun 25, 2010 | 2.484 | 2.487 | 2.443 | 2.484 | 672,052 | +0.05(+1.93%) |
Jun 24, 2010 | 2.468 | 2.474 | 2.430 | 2.437 | 609,245 | -0.03(-1.18%) |
Jun 23, 2010 | 2.474 | 2.477 | 2.455 | 2.466 | 623,168 | +0.00(+0.17%) |
Jun 22, 2010 | 2.521 | 2.540 | 2.459 | 2.462 | 925,051 | -0.06(-2.48%) |
Jun 21, 2010 | 2.571 | 2.577 | 2.518 | 2.524 | 536,422 | -0.04(-1.46%) |
Jun 18, 2010 | 2.562 | 2.562 | 2.524 | 2.562 | 376,493 | +0.03(+0.99%) |
Jun 17, 2010 | 2.537 | 2.543 | 2.524 | 2.537 | 525,111 | +0.00(+0.12%) |
Jun 16, 2010 | 2.512 | 2.546 | 2.512 | 2.534 | 408,903 | -0.00(-0.12%) |
Jun 15, 2010 | 2.531 | 2.540 | 2.518 | 2.537 | 716,071 | +0.03(+1.00%) |
Jun 14, 2010 | 2.540 | 2.556 | 2.512 | 2.512 | 505,585 | -0.03(-1.11%) |
Jun 11, 2010 | 2.521 | 2.562 | 2.471 | 2.540 | 455,204 | +0.01(+0.31%) |
Jun 10, 2010 | 2.523 | 2.547 | 2.493 | 2.532 | 634,598 | +0.04(+1.65%) |
Jun 09, 2010 | 2.532 | 2.532 | 2.481 | 2.491 | 772,633 | +0.00(+0.18%) |
Jun 08, 2010 | 2.462 | 2.490 | 2.450 | 2.487 | 631,264 | +0.02(+0.74%) |
Jun 07, 2010 | 2.468 | 2.502 | 2.459 | 2.468 | 596,164 | +0.01(+0.25%) |
Jun 04, 2010 | 2.462 | 2.514 | 2.462 | 2.462 | 682,333 | -0.09(-3.34%) |
Jun 03, 2010 | 2.529 | 2.562 | 2.520 | 2.547 | 512,036 | +0.02(+0.96%) |
Jun 02, 2010 | 2.490 | 2.529 | 2.471 | 2.523 | 433,360 | +0.04(+1.47%) |
Jun 01, 2010 | 2.490 | 2.544 | 2.481 | 2.487 | 420,900 | -0.03(-1.21%) |
May 28, 2010 | 2.517 | 2.541 | 2.496 | 2.517 | 350,148 | -0.02(-0.72%) |
May 27, 2010 | 2.508 | 2.535 | 2.477 | 2.535 | 676,292 | +0.07(+2.96%) |
May 26, 2010 | 2.465 | 2.514 | 2.453 | 2.462 | 9,222 | +0.02(+0.75%) |
May 25, 2010 | 2.326 | 2.453 | 2.326 | 2.444 | 958,943 | -0.02(-0.74%) |
May 24, 2010 | 2.411 | 2.474 | 2.403 | 2.462 | 680,423 | +0.05(+2.01%) |
May 21, 2010 | 2.359 | 2.420 | 2.307 | 2.414 | 1,025,855 | +0.02(+1.02%) |
May 20, 2010 | 2.395 | 2.417 | 2.383 | 2.389 | 1,344,835 | -0.11(-4.37%) |
May 19, 2010 | 2.484 | 2.535 | 2.471 | 2.499 | 537,727 | -0.01(-0.48%) |
May 18, 2010 | 2.593 | 2.596 | 2.508 | 2.511 | 650,891 | -0.05(-2.01%) |
May 17, 2010 | 2.617 | 2.617 | 2.520 | 2.562 | 576,948 | -0.03(-1.17%) |
May 14, 2010 | 2.593 | 2.632 | 2.581 | 2.593 | 582,636 | -0.04(-1.61%) |
May 13, 2010 | 2.644 | 2.690 | 2.635 | 2.635 | 787,691 | -0.03(-1.25%) |
May 12, 2010 | 2.599 | 2.675 | 2.599 | 2.669 | 843,431 | +0.08(+3.17%) |
May 11, 2010 | 2.602 | 2.644 | 2.550 | 2.587 | 1,223,921 | +0.02(+0.83%) |
May 10, 2010 | 2.525 | 2.602 | 2.525 | 2.566 | 1,842,380 | +0.13(+5.49%) |
May 07, 2010 | 2.420 | 2.462 | 2.368 | 2.432 | 1,928,730 | +0.05(+1.91%) |
May 06, 2010 | 2.550 | 2.572 | 2.195 | 2.386 | 3,531,992 | -0.18(-7.09%) |
May 05, 2010 | 2.593 | 2.605 | 2.566 | 2.569 | 899,901 | -0.06(-2.31%) |
May 04, 2010 | 2.657 | 2.675 | 2.605 | 2.629 | 835,802 | -0.06(-2.26%) |