Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.014 | 2.026 | 2.001 | 2.020 | 5,248,980 | -0.04(-1.85%) |
May 23, 2011 | 2.052 | 2.071 | 2.039 | 2.058 | 4,504,845 | -0.05(-2.40%) |
May 20, 2011 | 2.128 | 2.134 | 2.090 | 2.109 | 5,004,137 | -0.08(-3.48%) |
May 19, 2011 | 2.166 | 2.191 | 2.147 | 2.185 | 5,173,126 | -0.01(-0.29%) |
May 18, 2011 | 2.166 | 2.191 | 2.153 | 2.191 | 2,846,535 | -0.01(-0.57%) |
May 17, 2011 | 2.191 | 2.204 | 2.172 | 2.204 | 2,807,965 | +0.02(+0.87%) |
May 16, 2011 | 2.197 | 2.223 | 2.185 | 2.185 | 4,046,480 | -0.02(-0.86%) |
May 13, 2011 | 2.242 | 2.248 | 2.191 | 2.204 | 3,147,146 | -0.04(-1.97%) |
May 12, 2011 | 2.229 | 2.267 | 2.210 | 2.248 | 3,620,064 | +0.04(+1.72%) |
May 11, 2011 | 2.254 | 2.261 | 2.197 | 2.210 | 4,204,061 | -0.03(-1.13%) |
May 10, 2011 | 2.235 | 2.242 | 2.223 | 2.235 | 7,371,593 | +0.04(+1.73%) |
May 09, 2011 | 2.185 | 2.216 | 2.172 | 2.197 | 5,943,563 | +0.01(+0.58%) |
May 06, 2011 | 2.223 | 2.254 | 2.178 | 2.185 | 17,902,710 | -0.02(-0.86%) |
May 05, 2011 | 2.191 | 2.248 | 2.185 | 2.204 | 21,996,238 | -0.20(-8.18%) |
May 04, 2011 | 2.413 | 2.419 | 2.387 | 2.400 | 4,973,409 | -0.03(-1.04%) |
May 03, 2011 | 2.432 | 2.457 | 2.413 | 2.425 | 8,740,411 | -0.06(-2.54%) |
May 02, 2011 | 2.488 | 2.489 | 2.476 | 2.489 | 3,278,492 | -0.01(-0.51%) |
Apr 29, 2011 | 2.476 | 2.520 | 2.476 | 2.501 | 1,525,512 | +0.01(+0.51%) |
Apr 28, 2011 | 2.482 | 2.508 | 2.470 | 2.489 | 4,869,379 | -0.03(-1.26%) |
Apr 27, 2011 | 2.489 | 2.520 | 2.470 | 2.520 | 3,319,094 | +0.03(+1.27%) |
Apr 26, 2011 | 2.482 | 2.508 | 2.470 | 2.489 | 2,726,326 | +0.01(+0.51%) |
Apr 25, 2011 | 2.482 | 2.495 | 2.470 | 2.476 | 1,780,092 | -0.01(-0.26%) |
Apr 21, 2011 | 2.482 | 2.495 | 2.463 | 2.482 | 3,406,541 | +0.05(+2.08%) |
Apr 20, 2011 | 2.413 | 2.438 | 2.406 | 2.432 | 2,979,910 | +0.03(+1.05%) |
Apr 19, 2011 | 2.406 | 2.406 | 2.381 | 2.406 | 2,178,917 | -0.01(-0.52%) |
Apr 18, 2011 | 2.394 | 2.419 | 2.381 | 2.419 | 5,734,063 | -0.04(-1.55%) |
Apr 15, 2011 | 2.451 | 2.463 | 2.438 | 2.457 | 2,038,486 | -0.01(-0.51%) |
Apr 14, 2011 | 2.457 | 2.476 | 2.444 | 2.470 | 1,646,468 | -0.01(-0.26%) |
Apr 13, 2011 | 2.495 | 2.501 | 2.463 | 2.476 | 2,921,239 | -0.01(-0.26%) |
Apr 12, 2011 | 2.482 | 2.482 | 2.444 | 2.482 | 4,475,976 | -0.07(-2.73%) |
Apr 11, 2011 | 2.571 | 2.584 | 2.546 | 2.552 | 2,873,997 | +0.03(+1.26%) |
Apr 08, 2011 | 2.571 | 2.577 | 2.520 | 2.520 | 2,976,168 | -0.01(-0.50%) |
Apr 07, 2011 | 2.546 | 2.565 | 2.520 | 2.533 | 3,944,312 | -0.01(-0.25%) |
Apr 06, 2011 | 2.539 | 2.565 | 2.527 | 2.539 | 5,814,247 | +0.09(+3.89%) |
Apr 05, 2011 | 2.444 | 2.454 | 2.419 | 2.444 | 2,228,142 | +0.01(+0.26%) |
Apr 04, 2011 | 2.457 | 2.470 | 2.438 | 2.438 | 2,316,444 | -0.02(-0.77%) |
Apr 01, 2011 | 2.425 | 2.482 | 2.413 | 2.457 | 9,138,460 | +0.11(+4.86%) |
Mar 31, 2011 | 2.356 | 2.375 | 2.337 | 2.343 | 4,890,860 | -0.03(-1.07%) |
Mar 30, 2011 | 2.387 | 2.387 | 2.349 | 2.368 | 4,847,105 | -0.06(-2.35%) |
Mar 29, 2011 | 2.413 | 2.425 | 2.387 | 2.425 | 2,513,404 | +0.00(+0.00%) |
Mar 28, 2011 | 2.438 | 2.449 | 2.419 | 2.425 | 3,361,188 | +0.01(+0.53%) |
Mar 25, 2011 | 2.444 | 2.444 | 2.406 | 2.413 | 6,583,263 | -0.04(-1.80%) |
Mar 24, 2011 | 2.451 | 2.457 | 2.432 | 2.457 | 5,129,868 | -0.02(-0.77%) |
Mar 23, 2011 | 2.438 | 2.476 | 2.425 | 2.476 | 6,364,174 | -0.03(-1.01%) |
Mar 22, 2011 | 2.508 | 2.527 | 2.482 | 2.501 | 5,567,018 | +0.03(+1.28%) |
Mar 21, 2011 | 2.477 | 2.482 | 2.457 | 2.470 | 7,345,034 | +0.05(+2.09%) |
Mar 18, 2011 | 2.425 | 2.438 | 2.413 | 2.419 | 3,796,011 | +0.03(+1.06%) |
Mar 17, 2011 | 2.432 | 2.438 | 2.375 | 2.394 | 8,867,134 | +0.03(+1.07%) |
Mar 16, 2011 | 2.419 | 2.432 | 2.330 | 2.368 | 8,216,266 | -0.08(-3.36%) |
Mar 15, 2011 | 2.425 | 2.457 | 2.419 | 2.451 | 5,834,761 | -0.03(-1.02%) |
Mar 14, 2011 | 2.489 | 2.498 | 2.444 | 2.476 | 3,350,157 | +0.01(+0.26%) |
Mar 11, 2011 | 2.444 | 2.489 | 2.438 | 2.470 | 4,895,498 | +0.03(+1.30%) |
Mar 10, 2011 | 2.432 | 2.463 | 2.425 | 2.438 | 8,120,421 | -0.05(-2.04%) |
Mar 09, 2011 | 2.476 | 2.508 | 2.470 | 2.489 | 4,457,301 | +0.00(+0.00%) |
Mar 08, 2011 | 2.476 | 2.508 | 2.463 | 2.489 | 3,642,298 | +0.01(+0.51%) |
Mar 07, 2011 | 2.527 | 2.527 | 2.457 | 2.476 | 7,073,820 | -0.06(-2.25%) |
Mar 04, 2011 | 2.558 | 2.565 | 2.501 | 2.533 | 9,395,395 | -0.06(-2.20%) |
Mar 03, 2011 | 2.596 | 2.609 | 2.565 | 2.590 | 9,563,992 | +0.04(+1.49%) |
Mar 02, 2011 | 2.584 | 2.609 | 2.552 | 2.552 | 8,792,568 | +0.05(+2.03%) |
Mar 01, 2011 | 2.558 | 2.565 | 2.495 | 2.501 | 8,086,327 | -0.06(-2.23%) |
Feb 28, 2011 | 2.571 | 2.590 | 2.533 | 2.558 | 4,838,049 | -0.01(-0.25%) |
Feb 25, 2011 | 2.552 | 2.571 | 2.539 | 2.565 | 11,523,335 | -0.08(-3.11%) |
Feb 24, 2011 | 2.660 | 2.672 | 2.609 | 2.647 | 7,518,448 | -0.03(-0.95%) |
Feb 23, 2011 | 2.723 | 2.729 | 2.634 | 2.672 | 4,754,225 | +0.00(+0.00%) |
Feb 22, 2011 | 2.698 | 2.755 | 2.660 | 2.672 | 7,025,725 | -0.14(-4.95%) |
Feb 18, 2011 | 2.812 | 2.837 | 2.805 | 2.812 | 4,066,352 | +0.02(+0.68%) |
Feb 17, 2011 | 2.799 | 2.818 | 2.793 | 2.793 | 5,688,730 | +0.07(+2.56%) |
Feb 16, 2011 | 2.704 | 2.736 | 2.691 | 2.723 | 4,781,422 | +0.02(+0.70%) |
Feb 15, 2011 | 2.736 | 2.755 | 2.704 | 2.704 | 5,721,337 | +0.05(+1.91%) |
Feb 14, 2011 | 2.653 | 2.679 | 2.647 | 2.653 | 3,314,227 | -0.04(-1.41%) |
Feb 11, 2011 | 2.672 | 2.717 | 2.666 | 2.691 | 3,957,882 | +0.00(+0.00%) |
Feb 10, 2011 | 2.641 | 2.691 | 2.622 | 2.691 | 6,737,340 | +0.03(+0.95%) |
Feb 09, 2011 | 2.666 | 2.691 | 2.641 | 2.666 | 7,747,535 | -0.01(-0.47%) |
Feb 08, 2011 | 2.634 | 2.685 | 2.615 | 2.679 | 6,966,160 | +0.04(+1.68%) |
Feb 07, 2011 | 2.609 | 2.641 | 2.609 | 2.634 | 6,654,586 | +0.04(+1.46%) |
Feb 04, 2011 | 2.571 | 2.603 | 2.569 | 2.596 | 3,204,705 | +0.01(+0.49%) |
Feb 03, 2011 | 2.571 | 2.590 | 2.546 | 2.584 | 3,770,044 | -0.04(-1.69%) |
Feb 02, 2011 | 2.634 | 2.647 | 2.609 | 2.628 | 4,610,781 | -0.03(-0.95%) |
Feb 01, 2011 | 2.596 | 2.653 | 2.590 | 2.653 | 5,659,304 | +0.10(+3.97%) |
Jan 31, 2011 | 2.527 | 2.565 | 2.520 | 2.552 | 4,194,560 | +0.10(+4.13%) |
Jan 28, 2011 | 2.495 | 2.520 | 2.438 | 2.451 | 6,745,769 | -0.11(-4.21%) |
Jan 27, 2011 | 2.539 | 2.565 | 2.527 | 2.558 | 7,608,428 | +0.04(+1.76%) |
Jan 26, 2011 | 2.527 | 2.533 | 2.508 | 2.514 | 4,699,058 | +0.00(+0.00%) |
Jan 25, 2011 | 2.501 | 2.520 | 2.495 | 2.514 | 8,225,525 | -0.11(-4.11%) |
Jan 24, 2011 | 2.603 | 2.634 | 2.590 | 2.622 | 7,155,269 | -0.11(-3.94%) |
Jan 21, 2011 | 2.723 | 2.736 | 2.691 | 2.729 | 4,251,666 | +0.04(+1.65%) |
Jan 20, 2011 | 2.685 | 2.704 | 2.660 | 2.685 | 5,096,884 | +0.02(+0.71%) |
Jan 19, 2011 | 2.723 | 2.729 | 2.653 | 2.666 | 5,229,268 | -0.08(-3.00%) |
Jan 18, 2011 | 2.729 | 2.748 | 2.710 | 2.748 | 5,777,771 | -0.06(-2.03%) |
Jan 14, 2011 | 2.742 | 2.805 | 2.729 | 2.805 | 4,166,761 | +0.08(+3.02%) |
Jan 13, 2011 | 2.729 | 2.742 | 2.710 | 2.723 | 3,416,792 | +0.03(+0.94%) |
Jan 12, 2011 | 2.653 | 2.698 | 2.641 | 2.698 | 4,095,414 | +0.10(+3.90%) |
Jan 11, 2011 | 2.609 | 2.615 | 2.565 | 2.596 | 8,239,301 | +0.03(+0.99%) |
Jan 10, 2011 | 2.571 | 2.584 | 2.539 | 2.571 | 4,281,866 | -0.03(-1.22%) |
Jan 07, 2011 | 2.615 | 2.628 | 2.584 | 2.603 | 4,662,608 | -0.02(-0.72%) |
Jan 06, 2011 | 2.647 | 2.666 | 2.615 | 2.622 | 5,918,878 | -0.08(-2.82%) |
Jan 05, 2011 | 2.641 | 2.698 | 2.641 | 2.698 | 5,495,653 | +0.04(+1.43%) |
Jan 04, 2011 | 2.679 | 2.685 | 2.647 | 2.660 | 4,901,231 | +0.02(+0.72%) |
Jan 03, 2011 | 2.622 | 2.660 | 2.609 | 2.641 | 3,314,050 | +0.04(+1.46%) |
Dec 31, 2010 | 2.596 | 2.641 | 2.584 | 2.603 | 4,119,963 | -0.01(-0.48%) |
Dec 30, 2010 | 2.609 | 2.628 | 2.590 | 2.615 | 2,711,388 | +0.00(+0.00%) |
Dec 29, 2010 | 2.622 | 2.634 | 2.609 | 2.615 | 3,355,138 | -0.01(-0.48%) |
Dec 28, 2010 | 2.666 | 2.666 | 2.615 | 2.628 | 1,303,937 | -0.03(-0.95%) |
Dec 27, 2010 | 2.685 | 2.685 | 2.609 | 2.653 | 1,433,541 | +0.01(+0.24%) |
Dec 23, 2010 | 2.660 | 2.660 | 2.634 | 2.647 | 1,058,756 | -0.03(-0.95%) |
Dec 22, 2010 | 2.679 | 2.685 | 2.653 | 2.672 | 2,108,228 | +0.03(+0.96%) |
Dec 21, 2010 | 2.634 | 2.660 | 2.628 | 2.647 | 2,576,004 | +0.05(+1.95%) |
Dec 20, 2010 | 2.609 | 2.622 | 2.584 | 2.596 | 3,171,600 | -0.01(-0.24%) |
Dec 17, 2010 | 2.584 | 2.603 | 2.571 | 2.603 | 4,520,469 | -0.09(-3.52%) |
Dec 16, 2010 | 2.698 | 2.710 | 2.672 | 2.698 | 2,836,923 | +0.02(+0.71%) |
Dec 15, 2010 | 2.717 | 2.723 | 2.666 | 2.679 | 3,879,417 | -0.04(-1.63%) |
Dec 14, 2010 | 2.748 | 2.761 | 2.723 | 2.723 | 3,182,222 | -0.03(-1.15%) |
Dec 13, 2010 | 2.742 | 2.761 | 2.730 | 2.755 | 3,341,483 | +0.01(+0.23%) |
Dec 10, 2010 | 2.736 | 2.748 | 2.710 | 2.748 | 2,973,807 | +0.01(+0.23%) |
Dec 09, 2010 | 2.742 | 2.748 | 2.698 | 2.742 | 5,402,432 | +0.03(+1.17%) |
Dec 08, 2010 | 2.679 | 2.717 | 2.672 | 2.710 | 2,939,531 | +0.08(+2.88%) |
Dec 07, 2010 | 2.679 | 2.691 | 2.634 | 2.634 | 3,857,804 | +0.00(+0.00%) |
Dec 06, 2010 | 2.603 | 2.634 | 2.596 | 2.634 | 4,484,318 | -0.03(-0.95%) |
Dec 03, 2010 | 2.622 | 2.660 | 2.603 | 2.660 | 3,072,733 | +0.04(+1.45%) |
Dec 02, 2010 | 2.546 | 2.622 | 2.539 | 2.622 | 3,326,895 | +0.09(+3.50%) |
Dec 01, 2010 | 2.501 | 2.533 | 2.483 | 2.533 | 3,758,961 | +0.14(+5.82%) |
Nov 30, 2010 | 2.349 | 2.406 | 2.343 | 2.394 | 6,436,085 | -0.03(-1.05%) |
Nov 29, 2010 | 2.375 | 2.419 | 2.356 | 2.419 | 6,413,324 | -0.03(-1.04%) |
Nov 26, 2010 | 2.438 | 2.463 | 2.425 | 2.444 | 4,123,066 | -0.10(-3.98%) |
Nov 24, 2010 | 2.539 | 2.546 | 2.546 | 2.546 | 4,186,552 | +0.03(+1.26%) |
Nov 23, 2010 | 2.533 | 2.565 | 2.514 | 2.514 | 4,492,929 | -0.08(-3.17%) |
Nov 22, 2010 | 2.584 | 2.596 | 2.546 | 2.596 | 7,706,046 | -0.11(-3.98%) |
Nov 19, 2010 | 2.660 | 2.723 | 2.647 | 2.704 | 5,775,904 | -0.02(-0.70%) |
Nov 18, 2010 | 2.742 | 2.748 | 2.704 | 2.723 | 3,039,810 | +0.07(+2.63%) |
Nov 17, 2010 | 2.647 | 2.685 | 2.641 | 2.653 | 2,297,426 | -0.01(-0.47%) |
Nov 16, 2010 | 2.717 | 2.729 | 2.647 | 2.666 | 4,872,941 | -0.12(-4.32%) |
Nov 15, 2010 | 2.837 | 2.843 | 2.786 | 2.786 | 3,169,435 | -0.03(-1.12%) |
Nov 12, 2010 | 2.837 | 2.856 | 2.786 | 2.818 | 8,007,682 | +0.04(+1.60%) |
Nov 11, 2010 | 2.761 | 2.799 | 2.748 | 2.774 | 3,464,063 | +0.00(+0.00%) |
Nov 10, 2010 | 2.761 | 2.774 | 2.710 | 2.774 | 5,099,582 | +0.03(+0.92%) |
Nov 09, 2010 | 2.818 | 2.818 | 2.729 | 2.748 | 4,357,444 | -0.04(-1.59%) |
Nov 08, 2010 | 2.812 | 2.818 | 2.767 | 2.793 | 11,681,851 | -0.08(-2.86%) |
Nov 05, 2010 | 2.888 | 2.900 | 2.837 | 2.875 | 6,762,904 | -0.02(-0.66%) |
Nov 04, 2010 | 2.907 | 2.907 | 2.862 | 2.894 | 6,519,143 | +0.08(+2.70%) |
Nov 03, 2010 | 2.812 | 2.818 | 2.774 | 2.818 | 4,420,143 | +0.09(+3.49%) |
Nov 02, 2010 | 2.748 | 2.761 | 2.691 | 2.723 | 4,610,273 | -0.06(-2.05%) |
Nov 01, 2010 | 2.837 | 2.856 | 2.767 | 2.780 | 4,704,042 | +0.01(+0.23%) |
Oct 29, 2010 | 2.774 | 2.793 | 2.767 | 2.774 | 2,320,556 | +0.06(+2.10%) |
Oct 28, 2010 | 2.761 | 2.767 | 2.704 | 2.717 | 2,139,004 | -0.04(-1.61%) |
Oct 27, 2010 | 2.742 | 2.761 | 2.723 | 2.761 | 3,122,179 | +0.06(+2.35%) |
Oct 25, 2010 | 2.748 | 2.748 | 2.691 | 2.698 | 4,893,949 | -0.13(-4.70%) |
Oct 22, 2010 | 2.843 | 2.856 | 2.818 | 2.831 | 2,563,132 | +0.06(+2.29%) |
Oct 21, 2010 | 2.818 | 2.837 | 2.748 | 2.767 | 3,631,804 | -0.04(-1.58%) |
Oct 20, 2010 | 2.799 | 2.818 | 2.791 | 2.812 | 2,607,757 | +0.04(+1.37%) |
Oct 19, 2010 | 2.818 | 2.831 | 2.755 | 2.774 | 5,314,252 | -0.12(-4.16%) |
Oct 18, 2010 | 2.875 | 2.913 | 2.869 | 2.894 | 3,029,502 | +0.08(+2.93%) |
Oct 15, 2010 | 2.875 | 2.881 | 2.786 | 2.812 | 3,335,287 | -0.03(-1.11%) |
Oct 14, 2010 | 2.843 | 2.862 | 2.805 | 2.843 | 4,336,666 | -0.06(-2.18%) |
Oct 13, 2010 | 2.913 | 2.919 | 2.888 | 2.907 | 2,528,110 | +0.00(+0.00%) |
Oct 12, 2010 | 2.900 | 2.925 | 2.869 | 2.907 | 2,840,560 | -0.03(-1.08%) |
Oct 11, 2010 | 2.963 | 2.970 | 2.932 | 2.938 | 2,107,077 | +0.01(+0.22%) |
Oct 08, 2010 | 2.932 | 2.951 | 2.919 | 2.932 | 1,972,523 | -0.03(-0.86%) |
Oct 07, 2010 | 3.008 | 3.014 | 2.925 | 2.957 | 3,205,242 | -0.07(-2.30%) |
Oct 06, 2010 | 3.058 | 3.071 | 3.027 | 3.027 | 4,107,291 | -0.03(-1.04%) |
Oct 05, 2010 | 2.995 | 3.058 | 2.982 | 3.058 | 315 | +0.16(+5.46%) |
Oct 04, 2010 | 2.932 | 2.963 | 2.881 | 2.900 | 4,133,576 | -0.03(-1.08%) |
Oct 01, 2010 | 2.932 | 2.976 | 2.907 | 2.932 | 6,646,592 | +0.01(+0.43%) |
Sep 30, 2010 | 3.001 | 3.020 | 2.913 | 2.919 | 4,303,356 | -0.03(-0.86%) |
Sep 29, 2010 | 2.970 | 2.989 | 2.938 | 2.945 | 4,042,615 | -0.05(-1.69%) |
Sep 28, 2010 | 3.014 | 3.014 | 2.945 | 2.995 | 4,184,479 | -0.01(-0.21%) |
Sep 27, 2010 | 3.071 | 3.077 | 3.001 | 3.001 | 2,406,166 | -0.04(-1.46%) |
Sep 24, 2010 | 3.020 | 3.058 | 3.008 | 3.046 | 5,368,279 | +0.11(+3.66%) |
Sep 23, 2010 | 2.925 | 2.976 | 2.913 | 2.938 | 4,967,341 | -0.05(-1.69%) |
Sep 22, 2010 | 3.001 | 3.046 | 2.976 | 2.989 | 3,606,105 | -0.04(-1.26%) |
Sep 21, 2010 | 3.071 | 3.077 | 3.008 | 3.027 | 3,841,032 | -0.03(-0.83%) |
Sep 20, 2010 | 2.989 | 3.065 | 2.970 | 3.052 | 4,917,732 | +0.09(+2.99%) |
Sep 17, 2010 | 2.963 | 3.001 | 2.945 | 2.963 | 2,949,558 | -0.08(-2.50%) |
Sep 15, 2010 | 3.008 | 3.058 | 3.001 | 3.039 | 3,566,502 | +0.01(+0.21%) |
Sep 14, 2010 | 2.995 | 3.033 | 2.982 | 3.033 | 3,996,539 | +0.02(+0.63%) |
Sep 13, 2010 | 3.039 | 3.046 | 3.001 | 3.014 | 2,635,093 | +0.07(+2.37%) |
Sep 10, 2010 | 2.945 | 2.957 | 2.932 | 2.945 | 3,005,697 | +0.06(+1.97%) |
Sep 09, 2010 | 2.913 | 2.925 | 2.856 | 2.888 | 1,579 | +0.08(+2.70%) |
Sep 08, 2010 | 2.824 | 2.850 | 2.805 | 2.812 | 2,884,425 | +0.01(+0.45%) |
Sep 07, 2010 | 2.793 | 2.831 | 2.774 | 2.799 | 4,482,933 | -0.07(-2.43%) |
Sep 03, 2010 | 2.831 | 2.888 | 2.812 | 2.869 | 4,698,600 | +0.04(+1.57%) |
Sep 02, 2010 | 2.799 | 2.831 | 2.786 | 2.824 | 3,735,974 | +0.04(+1.36%) |
Sep 01, 2010 | 2.710 | 2.799 | 2.710 | 2.786 | 5,895,116 | +0.13(+4.76%) |
Aug 31, 2010 | 2.660 | 2.704 | 2.622 | 2.660 | 27,088 | +0.03(+1.20%) |
Aug 30, 2010 | 2.691 | 2.691 | 2.628 | 2.628 | 1,834,002 | -0.06(-2.35%) |
Aug 27, 2010 | 2.691 | 2.691 | 2.603 | 2.691 | 2,705,866 | +0.06(+2.41%) |
Aug 26, 2010 | 2.641 | 2.691 | 2.615 | 2.628 | 4,021,946 | +0.03(+1.22%) |
Aug 25, 2010 | 2.577 | 2.603 | 2.546 | 2.596 | 157 | -0.01(-0.24%) |
Aug 24, 2010 | 2.628 | 2.644 | 2.571 | 2.603 | 789 | -0.10(-3.75%) |
Aug 23, 2010 | 2.742 | 2.767 | 2.704 | 2.704 | 4,220,117 | -0.03(-1.16%) |
Aug 20, 2010 | 2.736 | 2.748 | 2.704 | 2.736 | 4,237,316 | -0.01(-0.46%) |
Aug 19, 2010 | 2.837 | 2.843 | 2.736 | 2.748 | 3,734,868 | -0.06(-2.03%) |
Aug 18, 2010 | 2.818 | 2.824 | 2.780 | 2.805 | 4,579 | +0.03(+0.91%) |
Aug 17, 2010 | 2.786 | 2.799 | 2.748 | 2.780 | 5,777,068 | +0.01(+0.23%) |
Aug 16, 2010 | 2.729 | 2.780 | 2.723 | 2.774 | 5,189,995 | -0.01(-0.45%) |
Aug 13, 2010 | 2.786 | 2.805 | 2.755 | 2.786 | 4,287,750 | -0.01(-0.45%) |
Aug 12, 2010 | 2.704 | 2.805 | 2.704 | 2.799 | 9,070,060 | +0.04(+1.61%) |
Aug 11, 2010 | 2.862 | 2.862 | 2.755 | 2.755 | 7,106 | -0.28(-9.38%) |
Aug 10, 2010 | 2.963 | 3.046 | 2.945 | 3.039 | 7,028,353 | -0.01(-0.41%) |
Aug 09, 2010 | 3.001 | 3.052 | 2.989 | 3.052 | 8,083,364 | -0.02(-0.62%) |
Aug 06, 2010 | 3.071 | 3.071 | 2.963 | 3.071 | 11,437,671 | +0.00(+0.00%) |
Aug 05, 2010 | 3.065 | 3.071 | 3.033 | 3.071 | 7,455,156 | +0.03(+0.83%) |
Aug 04, 2010 | 2.989 | 3.046 | 2.963 | 3.046 | 12,380,581 | +0.13(+4.57%) |
Aug 03, 2010 | 2.869 | 2.913 | 2.849 | 2.913 | 157 | +0.02(+0.66%) |
Aug 02, 2010 | 2.894 | 2.907 | 2.869 | 2.894 | 9,245,678 | +0.17(+6.28%) |
Jul 30, 2010 | 2.723 | 2.767 | 2.704 | 2.723 | 8,437,944 | +0.00(+0.00%) |
Jul 29, 2010 | 2.748 | 2.774 | 2.685 | 2.723 | 6,914,951 | -0.01(-0.46%) |
Jul 28, 2010 | 2.736 | 2.748 | 2.710 | 2.736 | 8,578,948 | -0.08(-2.92%) |
Jul 27, 2010 | 2.780 | 2.818 | 2.748 | 2.818 | 3,711 | +0.22(+8.54%) |
Jul 26, 2010 | 2.552 | 2.596 | 2.539 | 2.596 | 7,072,724 | +0.09(+3.80%) |
Jul 23, 2010 | 2.438 | 2.508 | 2.406 | 2.501 | 7,827,012 | +0.05(+2.07%) |
Jul 22, 2010 | 2.413 | 2.457 | 2.413 | 2.451 | 5,435,438 | +0.15(+6.32%) |
Jul 21, 2010 | 2.368 | 2.375 | 2.286 | 2.305 | 4,811,568 | -0.05(-2.15%) |
Jul 20, 2010 | 2.267 | 2.362 | 2.254 | 2.356 | 1,895 | +0.04(+1.92%) |
Jul 19, 2010 | 2.330 | 2.337 | 2.267 | 2.311 | 3,540,195 | +0.03(+1.39%) |
Jul 16, 2010 | 2.280 | 2.343 | 2.280 | 2.280 | 5,079,173 | -0.16(-6.74%) |
Jul 15, 2010 | 2.444 | 2.444 | 2.381 | 2.444 | 5,674,915 | +0.00(+0.00%) |
Jul 14, 2010 | 2.425 | 2.451 | 2.394 | 2.444 | 4,207,897 | -0.02(-0.77%) |
Jul 13, 2010 | 2.432 | 2.482 | 2.425 | 2.463 | 4,996,982 | +0.12(+5.14%) |
Jul 12, 2010 | 2.343 | 2.387 | 2.343 | 2.343 | 2,768,810 | -0.04(-1.86%) |
Jul 09, 2010 | 2.387 | 2.387 | 2.330 | 2.387 | 6,085,162 | +0.06(+2.72%) |
Jul 08, 2010 | 2.343 | 2.349 | 2.267 | 2.324 | 7,115,554 | +0.03(+1.38%) |
Jul 07, 2010 | 2.185 | 2.292 | 2.172 | 2.292 | 6,467,036 | +0.15(+7.10%) |
Jul 06, 2010 | 2.178 | 2.191 | 2.115 | 2.140 | 7,286,962 | +0.04(+2.11%) |
Jul 02, 2010 | 2.096 | 2.128 | 2.052 | 2.096 | 6,102,416 | +0.05(+2.48%) |
Jul 01, 2010 | 2.052 | 2.083 | 1.988 | 2.045 | 6,131,575 | +0.04(+2.22%) |
Jun 30, 2010 | 2.058 | 2.090 | 1.982 | 2.001 | 4,669,040 | -0.03(-1.56%) |
Jun 29, 2010 | 2.115 | 2.121 | 2.033 | 2.033 | 980 | -0.07(-3.31%) |
Jun 25, 2010 | 2.102 | 2.128 | 2.064 | 2.102 | 7,085,086 | -0.06(-2.64%) |
Jun 24, 2010 | 2.191 | 2.197 | 2.121 | 2.159 | 7,337,729 | -0.07(-3.13%) |
Jun 23, 2010 | 2.261 | 2.261 | 2.197 | 2.229 | 3,016 | +0.05(+2.33%) |
Jun 22, 2010 | 2.191 | 2.248 | 2.153 | 2.178 | 9,185,903 | +0.06(+2.99%) |
Jun 21, 2010 | 2.153 | 2.159 | 2.083 | 2.115 | 4,312,676 | -0.02(-0.89%) |
Jun 18, 2010 | 2.134 | 2.172 | 2.115 | 2.134 | 4,820,230 | -0.04(-1.75%) |
Jun 17, 2010 | 2.185 | 2.191 | 2.140 | 2.172 | 5,021,230 | +0.06(+2.70%) |
Jun 16, 2010 | 2.109 | 2.140 | 2.083 | 2.115 | 5,712,235 | -0.01(-0.30%) |
Jun 15, 2010 | 2.090 | 2.121 | 2.064 | 2.121 | 5,048,593 | +0.08(+4.04%) |
Jun 14, 2010 | 2.045 | 2.071 | 2.026 | 2.039 | 4,658,499 | +0.04(+1.90%) |
Jun 11, 2010 | 2.039 | 2.039 | 1.995 | 2.001 | 6,432,559 | -0.08(-3.95%) |
Jun 10, 2010 | 2.045 | 2.090 | 2.039 | 2.083 | 6,849,709 | +0.15(+7.87%) |
Jun 09, 2010 | 1.957 | 1.995 | 1.931 | 1.931 | 5,676,391 | -0.01(-0.33%) |
Jun 08, 2010 | 1.931 | 1.944 | 1.862 | 1.938 | 11,113,933 | -0.04(-2.24%) |
Jun 07, 2010 | 2.033 | 2.039 | 1.963 | 1.982 | 4,153,341 | -0.02(-0.95%) |
Jun 04, 2010 | 2.001 | 2.077 | 1.982 | 2.001 | 9,641,289 | -0.13(-6.23%) |
Jun 03, 2010 | 2.166 | 2.172 | 2.102 | 2.134 | 4,793,775 | +0.02(+0.90%) |
Jun 02, 2010 | 2.064 | 2.124 | 2.039 | 2.115 | 5,270,735 | +0.01(+0.30%) |