Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.982 | 2.995 | 2.979 | 2.987 | 2,768,683 | +0.00(+0.00%) |
Apr 28, 2011 | 2.979 | 2.993 | 2.974 | 2.987 | 3,408,301 | +0.00(+0.09%) |
Apr 27, 2011 | 2.960 | 2.985 | 2.955 | 2.985 | 5,347,321 | +0.03(+1.01%) |
Apr 26, 2011 | 2.944 | 2.960 | 2.925 | 2.955 | 5,444,382 | +0.02(+0.65%) |
Apr 25, 2011 | 2.928 | 2.941 | 2.919 | 2.936 | 3,899,927 | +0.01(+0.28%) |
Apr 21, 2011 | 2.911 | 2.930 | 2.903 | 2.928 | 3,823,800 | +0.03(+0.94%) |
Apr 20, 2011 | 2.871 | 2.903 | 2.871 | 2.900 | 3,953,711 | +0.05(+1.62%) |
Apr 19, 2011 | 2.852 | 2.862 | 2.830 | 2.854 | 3,584,091 | +0.00(+0.10%) |
Apr 18, 2011 | 2.843 | 2.857 | 2.824 | 2.852 | 3,400,860 | -0.04(-1.22%) |
Apr 15, 2011 | 2.860 | 2.887 | 2.854 | 2.887 | 3,321,612 | +0.03(+1.04%) |
Apr 14, 2011 | 2.841 | 2.862 | 2.835 | 2.857 | 3,289,281 | +0.01(+0.19%) |
Apr 13, 2011 | 2.871 | 2.879 | 2.849 | 2.852 | 3,224,927 | -0.01(-0.28%) |
Apr 12, 2011 | 2.879 | 2.887 | 2.854 | 2.860 | 4,396,285 | -0.03(-0.94%) |
Apr 11, 2011 | 2.900 | 2.903 | 2.879 | 2.887 | 2,152,184 | -0.01(-0.47%) |
Apr 08, 2011 | 2.898 | 2.911 | 2.876 | 2.900 | 3,574,527 | +0.02(+0.66%) |
Apr 07, 2011 | 2.881 | 2.898 | 2.876 | 2.881 | 3,150,518 | -0.01(-0.28%) |
Apr 06, 2011 | 2.892 | 2.906 | 2.881 | 2.890 | 3,284,593 | +0.00(+0.09%) |
Apr 05, 2011 | 2.854 | 2.895 | 2.854 | 2.887 | 3,335,131 | +0.03(+0.95%) |
Apr 04, 2011 | 2.862 | 2.876 | 2.849 | 2.860 | 3,003,855 | -0.01(-0.38%) |
Apr 01, 2011 | 2.876 | 2.890 | 2.862 | 2.871 | 2,811,565 | +0.02(+0.77%) |
Mar 31, 2011 | 2.854 | 2.871 | 2.844 | 2.849 | 3,842,689 | +0.01(+0.18%) |
Mar 30, 2011 | 2.862 | 2.871 | 2.843 | 2.843 | 2,856,792 | -0.00(-0.10%) |
Mar 29, 2011 | 2.846 | 2.857 | 2.835 | 2.846 | 2,854,488 | +0.00(+0.10%) |
Mar 28, 2011 | 2.849 | 2.860 | 2.833 | 2.843 | 2,984,005 | +0.00(+0.00%) |
Mar 25, 2011 | 2.830 | 2.854 | 2.824 | 2.843 | 3,473,869 | +0.02(+0.67%) |
Mar 24, 2011 | 2.795 | 2.846 | 2.792 | 2.824 | 8,361,389 | +0.04(+1.36%) |
Mar 23, 2011 | 2.765 | 2.792 | 2.759 | 2.787 | 2,687,713 | +0.02(+0.59%) |
Mar 22, 2011 | 2.762 | 2.784 | 2.762 | 2.770 | 2,556,431 | +0.01(+0.20%) |
Mar 21, 2011 | 2.773 | 2.778 | 2.759 | 2.765 | 3,269,519 | +0.03(+0.99%) |
Mar 18, 2011 | 2.743 | 2.757 | 2.724 | 2.738 | 3,358,181 | +0.02(+0.70%) |
Mar 17, 2011 | 2.735 | 2.754 | 2.702 | 2.719 | 3,573,915 | +0.01(+0.20%) |
Mar 16, 2011 | 2.735 | 2.757 | 2.675 | 2.713 | 4,353,499 | -0.05(-1.67%) |
Mar 15, 2011 | 2.721 | 2.762 | 2.719 | 2.759 | 4,570,195 | -0.02(-0.68%) |
Mar 14, 2011 | 2.781 | 2.784 | 2.735 | 2.778 | 3,720,573 | -0.01(-0.39%) |
Mar 11, 2011 | 2.781 | 2.802 | 2.781 | 2.789 | 3,352,870 | -0.02(-0.58%) |
Mar 10, 2011 | 2.819 | 2.822 | 2.797 | 2.805 | 3,317,605 | -0.03(-0.96%) |
Mar 09, 2011 | 2.835 | 2.846 | 2.827 | 2.833 | 2,930,117 | -0.02(-0.67%) |
Mar 08, 2011 | 2.841 | 2.868 | 2.833 | 2.852 | 2,299,204 | +0.01(+0.38%) |
Mar 07, 2011 | 2.857 | 2.873 | 2.838 | 2.841 | 3,938,659 | -0.01(-0.38%) |
Mar 04, 2011 | 2.868 | 2.870 | 2.835 | 2.852 | 3,645,939 | -0.01(-0.47%) |
Mar 03, 2011 | 2.860 | 2.887 | 2.849 | 2.865 | 4,171,060 | +0.03(+1.05%) |
Mar 02, 2011 | 2.827 | 2.854 | 2.819 | 2.835 | 4,208,934 | -0.01(-0.19%) |
Mar 01, 2011 | 2.849 | 2.860 | 2.816 | 2.841 | 4,911,466 | -0.01(-0.19%) |
Feb 28, 2011 | 2.876 | 2.876 | 2.824 | 2.846 | 3,717,724 | +0.01(+0.19%) |
Feb 25, 2011 | 2.805 | 2.841 | 2.803 | 2.841 | 2,589,617 | +0.04(+1.45%) |
Feb 24, 2011 | 2.795 | 2.816 | 2.784 | 2.800 | 3,812,242 | -0.00(-0.10%) |
Feb 23, 2011 | 2.819 | 2.846 | 2.792 | 2.803 | 3,968,299 | -0.02(-0.67%) |
Feb 22, 2011 | 2.860 | 2.860 | 2.808 | 2.822 | 4,691,622 | -0.06(-1.98%) |
Feb 18, 2011 | 2.876 | 2.881 | 2.862 | 2.879 | 3,307,883 | +0.01(+0.47%) |
Feb 17, 2011 | 2.868 | 2.881 | 2.862 | 2.865 | 4,447,847 | -0.02(-0.56%) |
Feb 16, 2011 | 2.887 | 2.900 | 2.871 | 2.881 | 4,201,953 | +0.01(+0.32%) |
Feb 15, 2011 | 2.888 | 2.896 | 2.872 | 2.872 | 7,172,632 | -0.01(-0.46%) |
Feb 14, 2011 | 2.877 | 2.899 | 2.872 | 2.885 | 5,647,910 | +0.01(+0.28%) |
Feb 11, 2011 | 2.859 | 2.885 | 2.851 | 2.877 | 2,880,158 | +0.01(+0.46%) |
Feb 10, 2011 | 2.875 | 2.880 | 2.864 | 2.864 | 3,339,868 | -0.02(-0.55%) |
Feb 09, 2011 | 2.875 | 2.880 | 2.867 | 2.880 | 2,692,358 | -0.01(-0.37%) |
Feb 08, 2011 | 2.859 | 2.891 | 2.856 | 2.891 | 2,684,342 | +0.03(+0.92%) |
Feb 07, 2011 | 2.872 | 2.872 | 2.851 | 2.864 | 2,574,331 | +0.00(+0.09%) |
Feb 04, 2011 | 2.872 | 2.877 | 2.848 | 2.862 | 2,643,416 | -0.02(-0.55%) |
Feb 03, 2011 | 2.859 | 2.888 | 2.833 | 2.877 | 3,170,991 | +0.02(+0.65%) |
Feb 02, 2011 | 2.835 | 2.872 | 2.835 | 2.859 | 2,779,098 | +0.01(+0.37%) |
Feb 01, 2011 | 2.817 | 2.864 | 2.817 | 2.848 | 4,218,704 | +0.03(+1.22%) |
Jan 31, 2011 | 2.801 | 2.827 | 2.801 | 2.814 | 3,104,075 | +0.01(+0.38%) |
Jan 28, 2011 | 2.838 | 2.851 | 2.801 | 2.803 | 3,897,360 | -0.04(-1.30%) |
Jan 27, 2011 | 2.814 | 2.840 | 2.814 | 2.840 | 3,478,509 | +0.01(+0.47%) |
Jan 26, 2011 | 2.801 | 2.827 | 2.801 | 2.827 | 4,094,750 | +0.02(+0.75%) |
Jan 25, 2011 | 2.798 | 2.809 | 2.788 | 2.806 | 2,959,245 | +0.00(+0.00%) |
Jan 24, 2011 | 2.798 | 2.822 | 2.793 | 2.806 | 3,039,150 | +0.00(+0.09%) |
Jan 21, 2011 | 2.793 | 2.811 | 2.782 | 2.803 | 3,557,290 | +0.02(+0.57%) |
Jan 20, 2011 | 2.790 | 2.801 | 2.761 | 2.788 | 3,864,154 | +0.00(+0.00%) |
Jan 19, 2011 | 2.798 | 2.822 | 2.777 | 2.788 | 4,072,803 | -0.02(-0.66%) |
Jan 18, 2011 | 2.796 | 2.825 | 2.793 | 2.806 | 4,762,171 | +0.01(+0.47%) |
Jan 14, 2011 | 2.761 | 2.801 | 2.756 | 2.793 | 4,274,417 | +0.03(+0.96%) |
Jan 13, 2011 | 2.745 | 2.786 | 2.740 | 2.766 | 5,847,041 | +0.02(+0.87%) |
Jan 12, 2011 | 2.803 | 2.803 | 2.740 | 2.743 | 13,190,164 | -0.04(-1.52%) |
Jan 11, 2011 | 2.806 | 2.811 | 2.777 | 2.785 | 3,463,946 | -0.01(-0.47%) |
Jan 10, 2011 | 2.798 | 2.803 | 2.785 | 2.798 | 2,924,964 | -0.01(-0.47%) |
Jan 07, 2011 | 2.817 | 2.822 | 2.777 | 2.811 | 4,220,089 | -0.02(-0.56%) |
Jan 06, 2011 | 2.833 | 2.833 | 2.801 | 2.827 | 4,439,570 | +0.01(+0.38%) |
Jan 05, 2011 | 2.785 | 2.831 | 2.774 | 2.817 | 5,391,056 | -0.00(-0.09%) |
Jan 04, 2011 | 2.827 | 2.827 | 2.801 | 2.819 | 4,486,500 | -0.01(-0.28%) |
Jan 03, 2011 | 2.803 | 2.827 | 2.782 | 2.827 | 4,810,319 | +0.04(+1.61%) |
Dec 31, 2010 | 2.774 | 2.782 | 2.745 | 2.782 | 6,459,059 | -0.00(-0.09%) |
Dec 30, 2010 | 2.695 | 2.789 | 2.695 | 2.785 | 8,707,834 | +0.08(+2.83%) |
Dec 29, 2010 | 2.703 | 2.716 | 2.698 | 2.708 | 6,046,581 | +0.01(+0.20%) |
Dec 28, 2010 | 2.687 | 2.711 | 2.674 | 2.703 | 7,873,266 | +0.02(+0.59%) |
Dec 27, 2010 | 2.682 | 2.695 | 2.679 | 2.687 | 5,037,463 | -0.01(-0.20%) |
Dec 23, 2010 | 2.692 | 2.700 | 2.685 | 2.692 | 6,693,799 | -0.01(-0.49%) |
Dec 22, 2010 | 2.658 | 2.708 | 2.655 | 2.706 | 8,469,184 | +0.04(+1.49%) |
Dec 21, 2010 | 2.648 | 2.677 | 2.645 | 2.666 | 8,126,824 | +0.02(+0.80%) |
Dec 20, 2010 | 2.655 | 2.669 | 2.634 | 2.645 | 7,346,399 | +0.00(+0.00%) |
Dec 17, 2010 | 2.663 | 2.687 | 2.645 | 2.645 | 9,622,250 | -0.03(-1.18%) |
Dec 16, 2010 | 2.648 | 2.708 | 2.640 | 2.677 | 8,116,019 | +0.02(+0.80%) |
Dec 15, 2010 | 2.679 | 2.700 | 2.640 | 2.655 | 15,967,157 | -0.09(-3.18%) |
Dec 14, 2010 | 2.740 | 2.748 | 2.714 | 2.743 | 6,498,661 | +0.01(+0.39%) |
Dec 13, 2010 | 2.766 | 2.780 | 2.722 | 2.732 | 5,910,188 | -0.04(-1.34%) |
Dec 10, 2010 | 2.796 | 2.796 | 2.764 | 2.769 | 4,989,535 | -0.01(-0.47%) |
Dec 09, 2010 | 2.817 | 2.817 | 2.759 | 2.782 | 4,316,665 | -0.02(-0.57%) |
Dec 08, 2010 | 2.833 | 2.843 | 2.798 | 2.798 | 4,356,509 | -0.03(-1.21%) |
Dec 07, 2010 | 2.893 | 2.893 | 2.833 | 2.833 | 4,380,773 | -0.03(-1.02%) |
Dec 06, 2010 | 2.843 | 2.862 | 2.835 | 2.862 | 4,125,296 | +0.01(+0.28%) |
Dec 03, 2010 | 2.827 | 2.854 | 2.819 | 2.854 | 4,355,313 | +0.02(+0.56%) |
Dec 02, 2010 | 2.827 | 2.848 | 2.825 | 2.838 | 4,571,358 | +0.01(+0.37%) |
Dec 01, 2010 | 2.827 | 2.830 | 2.793 | 2.827 | 5,068,898 | +0.03(+1.13%) |
Nov 30, 2010 | 2.817 | 2.833 | 2.788 | 2.796 | 4,375,239 | -0.03(-1.03%) |
Nov 29, 2010 | 2.848 | 2.848 | 2.780 | 2.825 | 4,410,440 | -0.02(-0.74%) |
Nov 26, 2010 | 2.867 | 2.868 | 2.840 | 2.846 | 1,069,213 | -0.01(-0.46%) |
Nov 24, 2010 | 2.867 | 2.859 | 2.859 | 2.859 | 2,948,728 | -0.01(-0.28%) |
Nov 23, 2010 | 2.877 | 2.893 | 2.840 | 2.867 | 4,607,017 | -0.03(-1.00%) |
Nov 22, 2010 | 2.880 | 2.914 | 2.859 | 2.896 | 4,088,351 | -0.01(-0.45%) |
Nov 19, 2010 | 2.885 | 2.917 | 2.840 | 2.909 | 4,219,794 | +0.00(+0.11%) |
Nov 18, 2010 | 2.893 | 2.909 | 2.888 | 2.906 | 4,947,769 | +0.04(+1.25%) |
Nov 17, 2010 | 2.852 | 2.875 | 2.850 | 2.870 | 3,911,178 | +0.02(+0.72%) |
Nov 16, 2010 | 2.870 | 2.873 | 2.827 | 2.850 | 4,256,630 | -0.04(-1.50%) |
Nov 15, 2010 | 2.901 | 2.908 | 2.888 | 2.893 | 3,086,860 | +0.02(+0.53%) |
Nov 12, 2010 | 2.891 | 2.901 | 2.847 | 2.878 | 3,266,013 | -0.02(-0.79%) |
Nov 11, 2010 | 2.885 | 2.906 | 2.875 | 2.901 | 3,263,968 | -0.01(-0.44%) |
Nov 10, 2010 | 2.924 | 2.924 | 2.885 | 2.914 | 3,853,163 | -0.01(-0.44%) |
Nov 09, 2010 | 2.936 | 2.949 | 2.916 | 2.926 | 3,278,325 | -0.02(-0.78%) |
Nov 08, 2010 | 2.934 | 2.949 | 2.916 | 2.949 | 3,667,204 | +0.00(+0.09%) |
Nov 05, 2010 | 2.906 | 2.947 | 2.903 | 2.947 | 3,726,860 | +0.04(+1.23%) |
Nov 04, 2010 | 2.875 | 2.911 | 2.875 | 2.911 | 3,862,272 | +0.05(+1.79%) |
Nov 03, 2010 | 2.832 | 2.865 | 2.827 | 2.860 | 3,574,389 | +0.03(+0.99%) |
Nov 02, 2010 | 2.829 | 2.845 | 2.819 | 2.832 | 2,877,557 | +0.02(+0.64%) |
Nov 01, 2010 | 2.829 | 2.832 | 2.806 | 2.814 | 3,846,118 | -0.00(-0.09%) |
Oct 29, 2010 | 2.819 | 2.829 | 2.804 | 2.816 | 3,314,895 | -0.01(-0.27%) |
Oct 28, 2010 | 2.834 | 2.842 | 2.801 | 2.824 | 3,307,004 | +0.00(+0.00%) |
Oct 27, 2010 | 2.816 | 2.829 | 2.804 | 2.824 | 2,771,023 | -0.00(-0.09%) |
Oct 25, 2010 | 2.845 | 2.857 | 2.824 | 2.827 | 3,390,557 | +0.00(+0.00%) |
Oct 22, 2010 | 2.834 | 2.839 | 2.814 | 2.827 | 2,839,358 | -0.00(-0.09%) |
Oct 21, 2010 | 2.816 | 2.852 | 2.806 | 2.829 | 4,328,352 | +0.02(+0.64%) |
Oct 20, 2010 | 2.809 | 2.834 | 2.804 | 2.811 | 4,504,987 | +0.00(+0.09%) |
Oct 19, 2010 | 2.799 | 2.829 | 2.783 | 2.809 | 4,226,816 | -0.01(-0.36%) |
Oct 18, 2010 | 2.822 | 2.842 | 2.819 | 2.819 | 3,603,389 | -0.01(-0.18%) |
Oct 15, 2010 | 2.832 | 2.845 | 2.811 | 2.824 | 3,866,623 | -0.00(-0.09%) |
Oct 14, 2010 | 2.873 | 2.880 | 2.811 | 2.827 | 6,765,254 | -0.06(-1.95%) |
Oct 13, 2010 | 2.898 | 2.916 | 2.883 | 2.883 | 3,599,383 | -0.01(-0.35%) |
Oct 12, 2010 | 2.875 | 2.893 | 2.860 | 2.893 | 2,459,827 | +0.02(+0.53%) |
Oct 11, 2010 | 2.855 | 2.883 | 2.850 | 2.878 | 2,261,336 | +0.01(+0.45%) |
Oct 08, 2010 | 2.865 | 2.865 | 2.844 | 2.865 | 2,287,226 | +0.01(+0.45%) |
Oct 07, 2010 | 2.865 | 2.868 | 2.832 | 2.852 | 2,186,285 | +0.00(+0.09%) |
Oct 06, 2010 | 2.852 | 2.862 | 2.834 | 2.850 | 2,744,240 | +0.01(+0.36%) |
Oct 05, 2010 | 2.806 | 2.855 | 2.806 | 2.839 | 3,377,665 | +0.05(+1.83%) |
Oct 04, 2010 | 2.771 | 2.806 | 2.758 | 2.788 | 2,982,582 | -0.02(-0.73%) |
Oct 01, 2010 | 2.809 | 2.814 | 2.793 | 2.809 | 2,614,734 | +0.02(+0.55%) |
Sep 30, 2010 | 2.809 | 2.814 | 2.788 | 2.793 | 2,881,837 | +0.00(+0.00%) |
Sep 29, 2010 | 2.796 | 2.804 | 2.786 | 2.793 | 2,313,171 | -0.01(-0.18%) |
Sep 28, 2010 | 2.801 | 2.804 | 2.773 | 2.799 | 2,949,682 | +0.01(+0.27%) |
Sep 27, 2010 | 2.814 | 2.816 | 2.786 | 2.791 | 2,916,981 | -0.01(-0.46%) |
Sep 24, 2010 | 2.791 | 2.819 | 2.791 | 2.804 | 2,459,568 | +0.04(+1.29%) |
Sep 23, 2010 | 2.771 | 2.806 | 2.760 | 2.768 | 2,532,191 | -0.04(-1.28%) |
Sep 22, 2010 | 2.788 | 2.804 | 2.773 | 2.804 | 2,844,715 | +0.01(+0.46%) |
Sep 21, 2010 | 2.811 | 2.819 | 2.771 | 2.791 | 3,850,622 | -0.02(-0.73%) |
Sep 20, 2010 | 2.816 | 2.829 | 2.806 | 2.811 | 2,877,012 | +0.01(+0.27%) |
Sep 17, 2010 | 2.804 | 2.809 | 2.768 | 2.804 | 3,043,038 | +0.01(+0.27%) |
Sep 15, 2010 | 2.793 | 2.816 | 2.783 | 2.796 | 3,064,275 | +0.00(+0.00%) |
Sep 14, 2010 | 2.809 | 2.829 | 2.796 | 2.796 | 3,288,719 | -0.03(-1.08%) |
Sep 13, 2010 | 2.788 | 2.845 | 2.781 | 2.827 | 10,364,547 | +0.05(+1.84%) |
Sep 10, 2010 | 2.753 | 2.783 | 2.750 | 2.776 | 2,239,233 | +0.01(+0.37%) |
Sep 09, 2010 | 2.758 | 2.781 | 2.753 | 2.765 | 3,318,298 | +0.02(+0.56%) |
Sep 08, 2010 | 2.737 | 2.768 | 2.727 | 2.750 | 3,558,227 | +0.01(+0.28%) |
Sep 07, 2010 | 2.717 | 2.776 | 2.709 | 2.742 | 3,922,770 | -0.01(-0.37%) |
Sep 03, 2010 | 2.707 | 2.758 | 2.691 | 2.753 | 3,527,203 | +0.06(+2.28%) |
Sep 02, 2010 | 2.671 | 2.732 | 2.661 | 2.691 | 4,122,957 | +0.02(+0.57%) |
Sep 01, 2010 | 2.658 | 2.679 | 2.651 | 2.676 | 4,520,855 | +0.05(+1.95%) |
Aug 31, 2010 | 2.620 | 2.671 | 2.599 | 2.625 | 7,440 | +0.03(+1.28%) |
Aug 30, 2010 | 2.607 | 2.625 | 2.592 | 2.592 | 3,493,546 | -0.03(-1.26%) |
Aug 27, 2010 | 2.625 | 2.635 | 2.587 | 2.625 | 2,861,430 | +0.01(+0.49%) |
Aug 26, 2010 | 2.633 | 2.673 | 2.599 | 2.612 | 4,482,006 | -0.02(-0.68%) |
Aug 25, 2010 | 2.615 | 2.645 | 2.602 | 2.630 | 4,411,263 | +0.01(+0.39%) |
Aug 24, 2010 | 2.607 | 2.640 | 2.605 | 2.620 | 4,459,449 | -0.04(-1.44%) |
Aug 23, 2010 | 2.709 | 2.712 | 2.656 | 2.658 | 2,967,677 | -0.03(-0.95%) |
Aug 20, 2010 | 2.694 | 2.707 | 2.663 | 2.684 | 3,535,164 | -0.03(-1.11%) |
Aug 19, 2010 | 2.753 | 2.761 | 2.699 | 2.714 | 4,191,464 | -0.04(-1.43%) |
Aug 18, 2010 | 2.763 | 2.763 | 2.736 | 2.753 | 3,666,422 | -0.00(-0.18%) |
Aug 17, 2010 | 2.748 | 2.765 | 2.731 | 2.758 | 3,697,910 | +0.04(+1.45%) |
Aug 16, 2010 | 2.667 | 2.719 | 2.657 | 2.719 | 4,527,501 | +0.04(+1.38%) |
Aug 13, 2010 | 2.682 | 2.687 | 2.657 | 2.682 | 3,317,163 | +0.02(+0.83%) |
Aug 12, 2010 | 2.618 | 2.679 | 2.618 | 2.659 | 4,650,321 | +0.01(+0.56%) |
Aug 11, 2010 | 2.704 | 2.704 | 2.642 | 2.645 | 3,521,495 | -0.08(-2.98%) |
Aug 10, 2010 | 2.736 | 2.741 | 2.716 | 2.726 | 3,405,362 | -0.02(-0.90%) |
Aug 09, 2010 | 2.748 | 2.756 | 2.731 | 2.751 | 3,900,466 | +0.02(+0.90%) |
Aug 06, 2010 | 2.726 | 2.731 | 2.689 | 2.726 | 4,429,881 | +0.01(+0.55%) |
Aug 05, 2010 | 2.716 | 2.716 | 2.694 | 2.711 | 2,907,577 | -0.01(-0.36%) |
Aug 04, 2010 | 2.706 | 2.721 | 2.689 | 2.721 | 3,847,751 | +0.03(+1.01%) |
Aug 03, 2010 | 2.667 | 2.699 | 2.652 | 2.694 | 3,575,910 | +0.03(+1.02%) |
Aug 02, 2010 | 2.637 | 2.674 | 2.632 | 2.667 | 3,700,085 | +0.05(+2.08%) |
Jul 30, 2010 | 2.613 | 2.625 | 2.531 | 2.613 | 3,161,537 | +0.06(+2.22%) |
Jul 29, 2010 | 2.576 | 2.578 | 2.521 | 2.556 | 4,072,158 | +0.02(+0.68%) |
Jul 28, 2010 | 2.608 | 2.622 | 2.536 | 2.539 | 5,913,752 | -0.06(-2.46%) |
Jul 27, 2010 | 2.657 | 2.657 | 2.603 | 2.603 | 4,805,947 | -0.03(-1.31%) |
Jul 26, 2010 | 2.642 | 2.650 | 2.623 | 2.637 | 3,670,273 | +0.00(+0.09%) |
Jul 23, 2010 | 2.593 | 2.640 | 2.586 | 2.635 | 3,628,772 | +0.05(+1.91%) |
Jul 22, 2010 | 2.563 | 2.600 | 2.563 | 2.586 | 3,906,511 | +0.05(+2.04%) |
Jul 21, 2010 | 2.561 | 2.563 | 2.507 | 2.534 | 3,583,392 | -0.01(-0.58%) |
Jul 20, 2010 | 2.509 | 2.551 | 2.507 | 2.549 | 3,872,613 | +0.01(+0.39%) |
Jul 19, 2010 | 2.563 | 2.563 | 2.524 | 2.539 | 2,538,133 | -0.01(-0.39%) |
Jul 16, 2010 | 2.549 | 2.573 | 2.519 | 2.549 | 3,934,392 | -0.03(-1.15%) |
Jul 15, 2010 | 2.558 | 2.583 | 2.512 | 2.578 | 4,035,327 | +0.04(+1.46%) |
Jul 14, 2010 | 2.521 | 2.549 | 2.521 | 2.541 | 3,131,465 | +0.01(+0.59%) |
Jul 13, 2010 | 2.531 | 2.536 | 2.512 | 2.526 | 3,600,258 | +0.04(+1.59%) |
Jul 12, 2010 | 2.502 | 2.524 | 2.480 | 2.487 | 3,750,861 | -0.02(-0.71%) |
Jul 09, 2010 | 2.505 | 2.507 | 2.430 | 2.505 | 4,306,989 | +0.06(+2.44%) |
Jul 08, 2010 | 2.415 | 2.447 | 2.406 | 2.445 | 4,633,346 | +0.04(+1.74%) |
Jul 07, 2010 | 2.342 | 2.408 | 2.342 | 2.403 | 4,717,443 | +0.06(+2.52%) |
Jul 06, 2010 | 2.361 | 2.378 | 2.322 | 2.344 | 3,997,944 | +0.01(+0.63%) |
Jul 02, 2010 | 2.329 | 2.339 | 2.300 | 2.329 | 4,903,328 | +0.00(+0.11%) |
Jul 01, 2010 | 2.351 | 2.369 | 2.270 | 2.327 | 8,683,157 | -0.03(-1.26%) |
Jun 30, 2010 | 2.393 | 2.423 | 2.334 | 2.356 | 5,122,120 | -0.04(-1.75%) |
Jun 29, 2010 | 2.457 | 2.457 | 2.374 | 2.398 | 7,030,389 | -0.11(-4.51%) |
Jun 25, 2010 | 2.512 | 2.514 | 2.467 | 2.512 | 3,085,911 | +0.03(+1.29%) |
Jun 24, 2010 | 2.519 | 2.521 | 2.467 | 2.480 | 3,360,721 | -0.05(-1.95%) |
Jun 23, 2010 | 2.539 | 2.549 | 2.514 | 2.529 | 2,703,950 | +0.00(+0.10%) |
Jun 22, 2010 | 2.583 | 2.595 | 2.519 | 2.526 | 3,250,694 | -0.04(-1.73%) |
Jun 21, 2010 | 2.620 | 2.637 | 2.553 | 2.571 | 3,306,066 | -0.01(-0.48%) |
Jun 18, 2010 | 2.583 | 2.613 | 2.581 | 2.583 | 2,714,109 | -0.01(-0.29%) |
Jun 17, 2010 | 2.635 | 2.637 | 2.568 | 2.590 | 3,077,322 | -0.02(-0.85%) |
Jun 16, 2010 | 2.586 | 2.613 | 2.573 | 2.613 | 2,676,714 | +0.02(+0.95%) |
Jun 15, 2010 | 2.588 | 2.600 | 2.558 | 2.588 | 2,786,133 | +0.03(+1.35%) |
Jun 14, 2010 | 2.573 | 2.581 | 2.544 | 2.553 | 2,824,619 | +0.01(+0.49%) |
Jun 11, 2010 | 2.514 | 2.544 | 2.494 | 2.541 | 2,820,741 | +0.00(+0.19%) |
Jun 10, 2010 | 2.494 | 2.539 | 2.487 | 2.536 | 3,581,745 | +0.08(+3.31%) |
Jun 09, 2010 | 2.470 | 2.497 | 2.443 | 2.455 | 4,504,607 | +0.00(+0.00%) |
Jun 08, 2010 | 2.457 | 2.477 | 2.403 | 2.455 | 4,328,033 | +0.00(+0.20%) |
Jun 07, 2010 | 2.519 | 2.526 | 2.440 | 2.450 | 3,027,402 | -0.05(-1.97%) |
Jun 04, 2010 | 2.499 | 2.581 | 2.489 | 2.499 | 3,348,083 | -0.11(-4.07%) |
Jun 03, 2010 | 2.583 | 2.610 | 2.568 | 2.605 | 4,231,367 | +0.04(+1.44%) |
Jun 02, 2010 | 2.529 | 2.571 | 2.509 | 2.568 | 2,787,800 | +0.04(+1.66%) |
Jun 01, 2010 | 2.519 | 2.563 | 2.492 | 2.526 | 4,514,011 | -0.02(-0.97%) |
May 28, 2010 | 2.551 | 2.620 | 2.541 | 2.551 | 5,946,603 | -0.02(-0.86%) |
May 27, 2010 | 2.492 | 2.573 | 2.492 | 2.573 | 4,173,109 | +0.12(+4.82%) |
May 26, 2010 | 2.475 | 2.499 | 2.435 | 2.455 | 3,954,224 | +0.01(+0.61%) |
May 25, 2010 | 2.388 | 2.440 | 2.317 | 2.440 | 6,934,388 | +0.01(+0.31%) |
May 24, 2010 | 2.482 | 2.487 | 2.428 | 2.433 | 4,042,886 | -0.04(-1.60%) |
May 21, 2010 | 2.351 | 2.487 | 2.346 | 2.472 | 5,258,714 | +0.05(+2.03%) |
May 20, 2010 | 2.383 | 2.482 | 2.366 | 2.423 | 770 | -0.17(-6.47%) |
May 19, 2010 | 2.657 | 2.657 | 2.556 | 2.590 | 6,555,856 | -0.08(-2.93%) |
May 18, 2010 | 2.747 | 2.747 | 2.643 | 2.669 | 4,851,352 | -0.04(-1.41%) |
May 17, 2010 | 2.733 | 2.735 | 2.645 | 2.707 | 3,986,926 | -0.01(-0.26%) |
May 14, 2010 | 2.714 | 2.778 | 2.681 | 2.714 | 4,031,678 | -0.07(-2.56%) |
May 13, 2010 | 2.788 | 2.823 | 2.778 | 2.785 | 4,096,232 | -0.00(-0.17%) |
May 12, 2010 | 2.773 | 2.802 | 2.771 | 2.790 | 3,609,257 | +0.04(+1.30%) |
May 11, 2010 | 2.769 | 2.790 | 2.752 | 2.754 | 3,684,249 | -0.01(-0.26%) |
May 10, 2010 | 2.754 | 2.773 | 2.750 | 2.762 | 6,179,872 | +0.16(+6.13%) |
May 07, 2010 | 2.643 | 2.643 | 2.395 | 2.602 | 8,332,543 | -0.03(-1.09%) |
May 06, 2010 | 2.804 | 2.816 | 1.036 | 2.631 | 13,747,891 | -0.19(-6.67%) |
May 05, 2010 | 2.821 | 2.854 | 2.809 | 2.819 | 4,098,744 | -0.05(-1.91%) |
May 04, 2010 | 2.916 | 2.916 | 2.871 | 2.873 | 3,521,861 | -0.06(-2.11%) |