Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 2.200 | 2.260 | 2.130 | 2.240 | 941,828 | +0.04(+1.82%) |
May 30, 2012 | 2.190 | 2.250 | 2.180 | 2.200 | 167,832 | +0.00(+0.00%) |
May 29, 2012 | 2.200 | 2.260 | 2.190 | 2.200 | 221,724 | +0.01(+0.46%) |
May 25, 2012 | 2.200 | 2.220 | 2.180 | 2.190 | 605,446 | -0.01(-0.45%) |
May 24, 2012 | 2.210 | 2.250 | 2.180 | 2.200 | 105,927 | -0.02(-0.90%) |
May 23, 2012 | 2.170 | 2.240 | 2.160 | 2.220 | 208,424 | +0.02(+0.91%) |
May 22, 2012 | 2.180 | 2.240 | 2.170 | 2.200 | 197,369 | +0.01(+0.46%) |
May 21, 2012 | 2.150 | 2.220 | 2.150 | 2.190 | 199,990 | +0.04(+1.86%) |
May 18, 2012 | 2.140 | 2.160 | 2.140 | 2.150 | 204,391 | +0.00(+0.00%) |
May 17, 2012 | 2.190 | 2.210 | 2.120 | 2.150 | 337,831 | -0.05(-2.27%) |
May 16, 2012 | 2.210 | 2.230 | 2.190 | 2.200 | 300,992 | +0.00(+0.00%) |
May 15, 2012 | 2.190 | 2.240 | 2.170 | 2.200 | 430,257 | +0.00(+0.00%) |
May 14, 2012 | 2.180 | 2.240 | 2.175 | 2.200 | 425,675 | -0.01(-0.45%) |
May 11, 2012 | 2.160 | 2.240 | 2.160 | 2.210 | 160,040 | +0.03(+1.38%) |
May 10, 2012 | 2.220 | 2.220 | 2.160 | 2.180 | 182,734 | -0.02(-0.91%) |
May 09, 2012 | 2.120 | 2.240 | 2.115 | 2.200 | 257,703 | +0.05(+2.33%) |
May 08, 2012 | 2.110 | 2.200 | 2.110 | 2.150 | 260,944 | -0.06(-2.71%) |
May 07, 2012 | 2.200 | 2.300 | 2.200 | 2.210 | 157,558 | -0.02(-0.90%) |
May 04, 2012 | 2.210 | 2.345 | 2.170 | 2.230 | 345,261 | +0.01(+0.45%) |
May 03, 2012 | 2.320 | 2.320 | 2.130 | 2.220 | 367,040 | -0.15(-6.33%) |
May 02, 2012 | 2.180 | 2.380 | 2.150 | 2.370 | 423,590 | +0.16(+7.24%) |
May 01, 2012 | 2.120 | 2.230 | 2.100 | 2.210 | 422,415 | +0.11(+5.24%) |
Apr 30, 2012 | 2.050 | 2.110 | 2.050 | 2.100 | 295,176 | +0.03(+1.45%) |
Apr 27, 2012 | 2.000 | 2.090 | 1.982 | 2.070 | 221,867 | +0.03(+1.47%) |
Apr 26, 2012 | 1.960 | 2.060 | 1.960 | 2.040 | 244,717 | +0.07(+3.55%) |
Apr 25, 2012 | 2.030 | 2.050 | 1.950 | 1.970 | 221,266 | -0.03(-1.50%) |
Apr 24, 2012 | 1.970 | 2.010 | 1.970 | 2.000 | 313,469 | +0.03(+1.52%) |
Apr 23, 2012 | 1.990 | 2.045 | 1.970 | 1.970 | 141,956 | -0.07(-3.43%) |
Apr 20, 2012 | 2.050 | 2.080 | 2.030 | 2.040 | 189,842 | +0.04(+2.00%) |
Apr 19, 2012 | 2.000 | 2.050 | 1.990 | 2.000 | 151,294 | +0.00(+0.00%) |
Apr 18, 2012 | 2.020 | 2.030 | 1.980 | 2.000 | 365,796 | -0.03(-1.48%) |
Apr 17, 2012 | 2.060 | 2.100 | 2.020 | 2.030 | 264,697 | -0.02(-0.98%) |
Apr 16, 2012 | 1.980 | 2.060 | 1.970 | 2.050 | 362,012 | +0.08(+4.06%) |
Apr 13, 2012 | 1.970 | 2.050 | 1.970 | 1.970 | 208,488 | +0.00(+0.00%) |
Apr 12, 2012 | 2.010 | 2.050 | 1.950 | 1.970 | 224,953 | -0.05(-2.48%) |
Apr 11, 2012 | 2.020 | 2.130 | 1.990 | 2.020 | 248,600 | +0.02(+1.00%) |
Apr 10, 2012 | 2.010 | 2.090 | 2.000 | 2.000 | 346,630 | -0.07(-3.38%) |
Apr 09, 2012 | 2.090 | 2.180 | 2.060 | 2.070 | 221,252 | -0.08(-3.72%) |
Apr 05, 2012 | 2.100 | 2.210 | 2.090 | 2.150 | 266,188 | +0.04(+1.90%) |
Apr 04, 2012 | 2.150 | 2.180 | 2.050 | 2.110 | 348,526 | -0.06(-2.76%) |
Apr 03, 2012 | 2.210 | 2.250 | 2.160 | 2.170 | 233,241 | -0.06(-2.69%) |
Apr 02, 2012 | 2.290 | 2.320 | 2.190 | 2.230 | 332,719 | -0.07(-3.04%) |
Mar 30, 2012 | 2.370 | 2.370 | 2.300 | 2.300 | 135,266 | -0.03(-1.29%) |
Mar 29, 2012 | 2.290 | 2.380 | 2.270 | 2.330 | 121,707 | +0.02(+0.87%) |
Mar 28, 2012 | 2.290 | 2.340 | 2.280 | 2.310 | 194,192 | +0.02(+0.87%) |
Mar 27, 2012 | 2.230 | 2.320 | 2.220 | 2.290 | 172,021 | +0.07(+3.15%) |
Mar 26, 2012 | 2.280 | 2.280 | 2.210 | 2.220 | 228,451 | -0.04(-1.77%) |
Mar 23, 2012 | 2.160 | 2.260 | 2.150 | 2.260 | 178,233 | +0.11(+5.12%) |
Mar 22, 2012 | 2.210 | 2.250 | 2.150 | 2.150 | 598,630 | -0.12(-5.29%) |
Mar 21, 2012 | 2.230 | 2.350 | 2.200 | 2.270 | 185,335 | +0.04(+1.79%) |
Mar 20, 2012 | 2.350 | 2.380 | 2.220 | 2.230 | 317,070 | -0.15(-6.30%) |
Mar 19, 2012 | 2.270 | 2.400 | 2.260 | 2.380 | 283,134 | +0.10(+4.39%) |
Mar 16, 2012 | 2.210 | 2.280 | 2.170 | 2.280 | 1,258,359 | +0.09(+4.11%) |
Mar 15, 2012 | 2.310 | 2.330 | 2.180 | 2.190 | 309,801 | -0.12(-5.19%) |
Mar 14, 2012 | 2.360 | 2.380 | 2.300 | 2.310 | 379,895 | -0.06(-2.53%) |
Mar 13, 2012 | 2.440 | 2.440 | 2.360 | 2.370 | 356,918 | -0.05(-2.07%) |
Mar 12, 2012 | 2.340 | 2.450 | 2.330 | 2.420 | 334,462 | +0.06(+2.54%) |
Mar 09, 2012 | 2.300 | 2.420 | 2.300 | 2.360 | 392,818 | +0.08(+3.51%) |
Mar 08, 2012 | 2.300 | 2.390 | 2.250 | 2.280 | 397,140 | +0.00(+0.00%) |
Mar 07, 2012 | 2.220 | 2.300 | 2.210 | 2.280 | 331,744 | +0.08(+3.64%) |
Mar 06, 2012 | 2.180 | 2.210 | 2.150 | 2.200 | 228,985 | +0.00(+0.00%) |
Mar 05, 2012 | 2.190 | 2.210 | 2.160 | 2.200 | 158,751 | +0.00(+0.00%) |
Mar 02, 2012 | 2.180 | 2.270 | 2.130 | 2.200 | 615,501 | +0.01(+0.46%) |
Mar 01, 2012 | 2.200 | 2.270 | 2.020 | 2.190 | 497,477 | +0.04(+1.86%) |
Feb 29, 2012 | 2.280 | 2.400 | 2.100 | 2.150 | 3,465,358 | -0.19(-8.12%) |
Feb 28, 2012 | 2.490 | 2.490 | 2.320 | 2.340 | 348,112 | -0.16(-6.40%) |
Feb 27, 2012 | 2.280 | 2.500 | 2.210 | 2.500 | 318,554 | +0.20(+8.70%) |
Feb 24, 2012 | 2.450 | 2.450 | 2.180 | 2.300 | 308,925 | -0.12(-4.96%) |
Feb 23, 2012 | 2.400 | 2.470 | 2.360 | 2.420 | 72,310 | +0.07(+2.98%) |
Feb 22, 2012 | 2.380 | 2.440 | 2.340 | 2.350 | 31,740 | -0.04(-1.67%) |
Feb 21, 2012 | 2.460 | 2.480 | 2.360 | 2.390 | 71,496 | -0.08(-3.24%) |
Feb 17, 2012 | 2.480 | 2.480 | 2.430 | 2.470 | 50,672 | +0.01(+0.41%) |
Feb 16, 2012 | 2.380 | 2.480 | 2.380 | 2.460 | 68,268 | +0.07(+2.93%) |
Feb 15, 2012 | 2.440 | 2.450 | 2.370 | 2.390 | 89,241 | -0.02(-0.83%) |
Feb 14, 2012 | 2.510 | 2.510 | 2.370 | 2.410 | 70,818 | -0.11(-4.37%) |
Feb 13, 2012 | 2.450 | 2.520 | 2.430 | 2.520 | 49,948 | +0.11(+4.56%) |
Feb 10, 2012 | 2.450 | 2.500 | 2.400 | 2.410 | 83,546 | -0.08(-3.21%) |
Feb 09, 2012 | 2.500 | 2.550 | 2.470 | 2.490 | 41,733 | -0.02(-0.80%) |
Feb 08, 2012 | 2.550 | 2.550 | 2.460 | 2.510 | 91,217 | -0.03(-1.18%) |
Feb 07, 2012 | 2.510 | 2.575 | 2.500 | 2.540 | 47,613 | +0.02(+0.79%) |
Feb 06, 2012 | 2.520 | 2.563 | 2.440 | 2.520 | 111,349 | -0.03(-1.18%) |
Feb 03, 2012 | 2.410 | 2.590 | 2.350 | 2.550 | 215,601 | +0.22(+9.44%) |
Feb 02, 2012 | 2.400 | 2.410 | 2.300 | 2.330 | 118,618 | -0.08(-3.32%) |
Feb 01, 2012 | 2.480 | 2.500 | 2.280 | 2.410 | 314,353 | -0.07(-2.82%) |
Jan 31, 2012 | 2.600 | 2.620 | 2.450 | 2.480 | 216,513 | -0.09(-3.50%) |
Jan 30, 2012 | 2.640 | 2.650 | 2.550 | 2.570 | 109,650 | -0.11(-4.10%) |
Jan 27, 2012 | 2.660 | 2.690 | 2.620 | 2.680 | 97,782 | +0.00(+0.00%) |
Jan 26, 2012 | 2.670 | 2.700 | 2.620 | 2.680 | 85,444 | +0.02(+0.75%) |
Jan 25, 2012 | 2.610 | 2.690 | 2.606 | 2.660 | 79,013 | +0.05(+1.92%) |
Jan 24, 2012 | 2.570 | 2.640 | 2.550 | 2.610 | 101,944 | +0.01(+0.38%) |
Jan 23, 2012 | 2.580 | 2.650 | 2.560 | 2.600 | 91,070 | +0.00(+0.00%) |
Jan 20, 2012 | 2.600 | 2.650 | 2.580 | 2.600 | 90,921 | +0.01(+0.39%) |
Jan 19, 2012 | 2.610 | 2.610 | 2.560 | 2.590 | 56,444 | -0.02(-0.77%) |
Jan 18, 2012 | 2.480 | 2.610 | 2.480 | 2.610 | 152,148 | +0.07(+2.76%) |
Jan 17, 2012 | 2.630 | 2.630 | 2.520 | 2.540 | 113,239 | -0.07(-2.68%) |
Jan 13, 2012 | 2.560 | 2.610 | 2.520 | 2.610 | 85,376 | +0.00(+0.00%) |
Jan 12, 2012 | 2.550 | 2.610 | 2.470 | 2.610 | 95,405 | +0.06(+2.35%) |
Jan 11, 2012 | 2.550 | 2.570 | 2.450 | 2.550 | 100,684 | -0.02(-0.78%) |
Jan 10, 2012 | 2.500 | 2.610 | 2.470 | 2.570 | 78,721 | +0.11(+4.47%) |
Jan 09, 2012 | 2.540 | 2.540 | 2.450 | 2.460 | 92,619 | -0.06(-2.38%) |
Jan 06, 2012 | 2.570 | 2.600 | 2.500 | 2.520 | 130,220 | -0.06(-2.33%) |
Jan 05, 2012 | 2.560 | 2.610 | 2.550 | 2.580 | 68,930 | -0.01(-0.39%) |
Jan 04, 2012 | 2.600 | 2.620 | 2.560 | 2.590 | 196,527 | +0.01(+0.39%) |
Dec 30, 2011 | 2.770 | 2.780 | 2.550 | 2.580 | 327,547 | -0.15(-5.49%) |
Dec 29, 2011 | 2.680 | 2.840 | 2.680 | 2.730 | 1,382,693 | +0.05(+1.87%) |
Dec 28, 2011 | 2.590 | 2.710 | 2.550 | 2.680 | 317,038 | +0.11(+4.28%) |
Dec 27, 2011 | 2.570 | 2.600 | 2.550 | 2.570 | 88,220 | -0.02(-0.77%) |
Dec 23, 2011 | 2.530 | 2.610 | 2.510 | 2.590 | 243,486 | +0.12(+4.86%) |
Dec 21, 2011 | 2.720 | 2.780 | 2.470 | 2.470 | 178,088 | -0.25(-9.19%) |
Dec 20, 2011 | 2.700 | 2.800 | 2.610 | 2.720 | 270,608 | +0.08(+3.03%) |
Dec 19, 2011 | 2.640 | 2.710 | 2.600 | 2.640 | 134,407 | +0.01(+0.38%) |
Dec 16, 2011 | 2.830 | 2.890 | 2.575 | 2.630 | 696,737 | -0.16(-5.73%) |
Dec 15, 2011 | 2.860 | 2.860 | 2.690 | 2.790 | 229,117 | -0.01(-0.36%) |
Dec 14, 2011 | 2.690 | 2.810 | 2.660 | 2.800 | 190,057 | +0.09(+3.32%) |
Dec 13, 2011 | 2.910 | 2.930 | 2.700 | 2.710 | 159,053 | -0.18(-6.23%) |
Dec 12, 2011 | 2.790 | 2.910 | 2.710 | 2.890 | 156,004 | +0.04(+1.40%) |
Dec 09, 2011 | 2.540 | 2.913 | 2.540 | 2.850 | 180,383 | +0.33(+13.10%) |
Dec 08, 2011 | 2.650 | 2.680 | 2.500 | 2.520 | 112,139 | -0.17(-6.32%) |
Dec 07, 2011 | 2.720 | 2.770 | 2.640 | 2.690 | 90,502 | -0.05(-1.82%) |
Dec 06, 2011 | 2.780 | 2.800 | 2.650 | 2.740 | 131,359 | -0.05(-1.79%) |
Dec 05, 2011 | 2.670 | 2.810 | 2.620 | 2.790 | 150,320 | +0.16(+6.08%) |
Dec 02, 2011 | 2.640 | 2.670 | 2.570 | 2.630 | 75,695 | +0.00(+0.00%) |
Dec 01, 2011 | 2.850 | 2.860 | 2.620 | 2.630 | 344,551 | -0.25(-8.68%) |
Nov 30, 2011 | 2.570 | 2.920 | 2.480 | 2.880 | 573,405 | +0.42(+17.07%) |
Nov 29, 2011 | 2.510 | 2.550 | 2.354 | 2.460 | 159,806 | -0.08(-3.15%) |
Nov 28, 2011 | 2.350 | 2.570 | 2.340 | 2.540 | 243,356 | +0.27(+11.89%) |
Nov 25, 2011 | 2.250 | 2.371 | 2.250 | 2.270 | 183,076 | +0.00(+0.00%) |
Nov 23, 2011 | 2.330 | 2.400 | 2.250 | 2.270 | 247,641 | -0.12(-5.02%) |
Nov 22, 2011 | 2.470 | 2.720 | 2.390 | 2.390 | 149,501 | -0.11(-4.40%) |
Nov 21, 2011 | 2.450 | 2.520 | 2.430 | 2.500 | 148,695 | +0.00(+0.00%) |
Nov 18, 2011 | 2.490 | 2.530 | 2.460 | 2.500 | 259,058 | -0.02(-0.79%) |
Nov 17, 2011 | 2.480 | 2.540 | 2.450 | 2.520 | 102,432 | +0.02(+0.80%) |
Nov 16, 2011 | 2.490 | 2.540 | 2.480 | 2.500 | 148,369 | -0.03(-1.19%) |
Nov 15, 2011 | 2.450 | 2.550 | 2.450 | 2.530 | 141,454 | +0.05(+2.02%) |
Nov 14, 2011 | 2.600 | 2.640 | 2.420 | 2.480 | 351,359 | -0.14(-5.34%) |
Nov 11, 2011 | 2.660 | 2.690 | 2.570 | 2.620 | 199,716 | -0.01(-0.38%) |
Nov 10, 2011 | 2.700 | 2.790 | 2.610 | 2.630 | 324,302 | -0.04(-1.50%) |
Nov 09, 2011 | 2.870 | 2.870 | 2.610 | 2.670 | 532,330 | -0.30(-10.10%) |
Nov 08, 2011 | 3.010 | 3.010 | 2.850 | 2.970 | 209,837 | -0.03(-1.00%) |
Nov 07, 2011 | 2.980 | 3.015 | 2.850 | 3.000 | 156,368 | +0.00(+0.00%) |
Nov 04, 2011 | 2.850 | 3.020 | 2.760 | 3.000 | 164,469 | -0.17(-5.36%) |
Nov 03, 2011 | 3.200 | 3.230 | 3.060 | 3.170 | 160,666 | +0.02(+0.63%) |
Nov 02, 2011 | 3.080 | 3.170 | 3.000 | 3.150 | 141,383 | +0.14(+4.65%) |
Nov 01, 2011 | 2.970 | 3.130 | 2.960 | 3.010 | 300,944 | -0.06(-1.95%) |
Oct 31, 2011 | 3.240 | 3.290 | 3.070 | 3.070 | 138,641 | -0.20(-6.12%) |
Oct 28, 2011 | 3.430 | 3.500 | 3.270 | 3.270 | 218,390 | -0.17(-4.94%) |
Oct 27, 2011 | 3.200 | 3.440 | 3.190 | 3.440 | 500,800 | +0.36(+11.69%) |
Oct 26, 2011 | 3.080 | 3.120 | 3.000 | 3.080 | 172,704 | +0.07(+2.33%) |
Oct 25, 2011 | 3.120 | 3.130 | 2.970 | 3.010 | 229,239 | -0.15(-4.75%) |
Oct 24, 2011 | 3.000 | 3.160 | 2.900 | 3.160 | 173,315 | +0.17(+5.69%) |
Oct 21, 2011 | 3.010 | 3.010 | 2.900 | 2.990 | 160,189 | +0.06(+2.05%) |
Oct 20, 2011 | 2.920 | 3.000 | 2.870 | 2.930 | 126,271 | +0.00(+0.00%) |
Oct 19, 2011 | 3.040 | 3.080 | 2.870 | 2.930 | 116,449 | -0.11(-3.62%) |
Oct 18, 2011 | 2.920 | 3.140 | 2.830 | 3.040 | 245,783 | +0.15(+5.19%) |
Oct 17, 2011 | 3.050 | 3.090 | 2.890 | 2.890 | 195,833 | -0.19(-6.17%) |
Oct 14, 2011 | 3.090 | 3.150 | 2.980 | 3.080 | 178,368 | +0.02(+0.65%) |
Oct 13, 2011 | 2.900 | 3.080 | 2.890 | 3.060 | 259,126 | +0.15(+5.15%) |
Oct 12, 2011 | 2.940 | 3.000 | 2.870 | 2.910 | 302,319 | +0.00(+0.00%) |
Oct 11, 2011 | 2.960 | 2.990 | 2.870 | 2.910 | 195,374 | -0.09(-3.00%) |
Oct 10, 2011 | 2.910 | 3.000 | 2.830 | 3.000 | 292,067 | +0.15(+5.26%) |
Oct 07, 2011 | 2.950 | 2.950 | 2.820 | 2.850 | 326,072 | -0.08(-2.73%) |
Oct 06, 2011 | 3.000 | 3.000 | 2.890 | 2.930 | 224,286 | -0.09(-2.98%) |
Oct 05, 2011 | 2.960 | 3.025 | 2.820 | 3.020 | 173,353 | +0.08(+2.72%) |
Oct 04, 2011 | 2.760 | 2.960 | 2.680 | 2.940 | 294,105 | +0.16(+5.76%) |
Oct 03, 2011 | 2.950 | 3.010 | 2.780 | 2.780 | 371,249 | -0.22(-7.33%) |
Sep 30, 2011 | 3.050 | 3.100 | 2.968 | 3.000 | 492,456 | -0.10(-3.23%) |
Sep 29, 2011 | 3.080 | 3.150 | 2.920 | 3.100 | 1,419,392 | +0.11(+3.68%) |
Sep 28, 2011 | 2.970 | 3.090 | 2.950 | 2.990 | 637,017 | +0.09(+3.10%) |
Sep 27, 2011 | 3.090 | 3.120 | 2.850 | 2.900 | 293,801 | -0.19(-6.15%) |
Sep 26, 2011 | 2.880 | 3.120 | 2.730 | 3.090 | 273,517 | +0.23(+8.04%) |
Sep 23, 2011 | 2.620 | 2.880 | 2.530 | 2.860 | 334,806 | +0.24(+9.16%) |
Sep 22, 2011 | 2.540 | 2.720 | 2.530 | 2.620 | 238,466 | -0.03(-1.13%) |
Sep 21, 2011 | 2.590 | 2.780 | 2.590 | 2.650 | 239,891 | +0.05(+1.92%) |
Sep 20, 2011 | 2.530 | 2.630 | 2.480 | 2.600 | 176,737 | +0.06(+2.36%) |
Sep 19, 2011 | 2.560 | 2.590 | 2.480 | 2.540 | 166,406 | -0.07(-2.68%) |
Sep 16, 2011 | 2.550 | 2.630 | 2.490 | 2.610 | 189,007 | +0.08(+3.16%) |
Sep 15, 2011 | 2.670 | 2.670 | 2.490 | 2.530 | 207,289 | -0.15(-5.60%) |
Sep 14, 2011 | 2.620 | 2.750 | 2.580 | 2.680 | 194,378 | +0.09(+3.47%) |
Sep 13, 2011 | 2.510 | 2.610 | 2.500 | 2.590 | 120,870 | +0.09(+3.60%) |
Sep 12, 2011 | 2.440 | 2.570 | 2.420 | 2.500 | 158,985 | +0.01(+0.40%) |
Sep 09, 2011 | 2.460 | 2.510 | 2.380 | 2.490 | 176,902 | -0.01(-0.40%) |
Sep 08, 2011 | 2.480 | 2.570 | 2.450 | 2.500 | 128,794 | -0.01(-0.40%) |
Sep 07, 2011 | 2.470 | 2.520 | 2.460 | 2.510 | 233,725 | +0.09(+3.72%) |
Sep 06, 2011 | 2.360 | 2.480 | 2.310 | 2.420 | 111,130 | -0.06(-2.42%) |
Sep 02, 2011 | 2.440 | 2.590 | 2.350 | 2.480 | 259,288 | -0.03(-1.20%) |
Sep 01, 2011 | 2.550 | 2.590 | 2.430 | 2.510 | 244,154 | -0.05(-1.95%) |
Aug 31, 2011 | 2.860 | 2.920 | 2.540 | 2.560 | 227,716 | -0.29(-10.18%) |
Aug 30, 2011 | 2.710 | 2.900 | 2.660 | 2.850 | 122,833 | +0.09(+3.26%) |
Aug 29, 2011 | 2.580 | 2.780 | 2.540 | 2.760 | 238,106 | +0.18(+6.98%) |
Aug 26, 2011 | 2.510 | 2.640 | 2.480 | 2.580 | 91,917 | +0.06(+2.38%) |
Aug 25, 2011 | 2.560 | 2.590 | 2.470 | 2.520 | 178,392 | -0.01(-0.40%) |
Aug 24, 2011 | 2.640 | 2.650 | 2.470 | 2.530 | 182,810 | -0.15(-5.60%) |
Aug 23, 2011 | 2.470 | 2.680 | 2.420 | 2.680 | 386,412 | +0.25(+10.29%) |
Aug 22, 2011 | 2.220 | 2.430 | 2.200 | 2.430 | 254,330 | +0.28(+13.02%) |
Aug 19, 2011 | 2.200 | 2.250 | 2.090 | 2.150 | 180,287 | -0.09(-4.02%) |
Aug 18, 2011 | 2.220 | 2.280 | 2.200 | 2.240 | 237,881 | -0.01(-0.44%) |
Aug 17, 2011 | 2.310 | 2.340 | 2.250 | 2.250 | 163,264 | -0.04(-1.75%) |
Aug 16, 2011 | 2.300 | 2.360 | 2.250 | 2.290 | 164,743 | -0.04(-1.72%) |
Aug 15, 2011 | 2.270 | 2.450 | 2.270 | 2.330 | 232,086 | +0.08(+3.56%) |
Aug 12, 2011 | 2.410 | 2.410 | 2.240 | 2.250 | 396,087 | -0.13(-5.46%) |
Aug 11, 2011 | 2.270 | 2.460 | 2.210 | 2.380 | 322,596 | +0.12(+5.31%) |
Aug 10, 2011 | 2.400 | 2.560 | 2.250 | 2.260 | 228,652 | -0.24(-9.60%) |
Aug 09, 2011 | 2.430 | 2.560 | 2.250 | 2.500 | 528,346 | +0.26(+11.61%) |
Aug 08, 2011 | 2.670 | 2.720 | 2.230 | 2.240 | 634,287 | -0.54(-19.42%) |
Aug 05, 2011 | 2.800 | 2.890 | 2.750 | 2.780 | 466,582 | -0.20(-6.71%) |
Aug 04, 2011 | 2.920 | 3.010 | 2.800 | 2.980 | 785,893 | -0.02(-0.67%) |
Aug 03, 2011 | 2.860 | 3.040 | 2.840 | 3.000 | 361,431 | +0.16(+5.63%) |
Aug 02, 2011 | 2.890 | 3.030 | 2.840 | 2.840 | 343,511 | -0.06(-2.07%) |
Aug 01, 2011 | 3.090 | 3.090 | 2.890 | 2.900 | 273,807 | -0.17(-5.54%) |
Jul 29, 2011 | 2.920 | 3.070 | 2.880 | 3.070 | 255,696 | +0.13(+4.42%) |
Jul 28, 2011 | 2.940 | 3.145 | 2.820 | 2.940 | 257,665 | -0.01(-0.34%) |
Jul 27, 2011 | 2.970 | 3.050 | 2.910 | 2.950 | 343,051 | -0.05(-1.67%) |
Jul 26, 2011 | 2.990 | 3.080 | 2.980 | 3.000 | 93,313 | +0.00(+0.00%) |
Jul 25, 2011 | 3.040 | 3.050 | 2.980 | 3.000 | 95,606 | -0.09(-2.91%) |
Jul 22, 2011 | 3.130 | 3.190 | 3.060 | 3.090 | 72,810 | -0.12(-3.74%) |
Jul 21, 2011 | 3.230 | 3.250 | 3.190 | 3.210 | 153,793 | +0.01(+0.31%) |
Jul 20, 2011 | 3.100 | 3.290 | 3.090 | 3.200 | 307,509 | +0.08(+2.56%) |
Jul 19, 2011 | 3.130 | 3.220 | 3.080 | 3.120 | 157,479 | +0.01(+0.32%) |
Jul 18, 2011 | 3.000 | 3.250 | 2.960 | 3.110 | 233,925 | +0.09(+2.98%) |
Jul 15, 2011 | 3.060 | 3.060 | 2.980 | 3.020 | 127,381 | -0.04(-1.31%) |
Jul 14, 2011 | 3.120 | 3.170 | 3.040 | 3.060 | 137,186 | -0.10(-3.16%) |
Jul 13, 2011 | 3.030 | 3.160 | 3.030 | 3.160 | 138,997 | +0.16(+5.33%) |
Jul 12, 2011 | 2.980 | 3.050 | 2.950 | 3.000 | 135,980 | +0.05(+1.69%) |
Jul 11, 2011 | 3.150 | 3.160 | 2.940 | 2.950 | 241,903 | -0.23(-7.23%) |
Jul 08, 2011 | 3.230 | 3.280 | 3.150 | 3.180 | 113,791 | -0.12(-3.64%) |
Jul 07, 2011 | 3.170 | 3.300 | 3.110 | 3.300 | 197,392 | +0.16(+5.10%) |
Jul 06, 2011 | 3.240 | 3.250 | 3.100 | 3.140 | 223,968 | -0.11(-3.38%) |
Jul 05, 2011 | 3.280 | 3.300 | 3.200 | 3.250 | 107,072 | -0.05(-1.52%) |
Jul 01, 2011 | 3.270 | 3.300 | 3.220 | 3.300 | 202,755 | +0.03(+0.92%) |
Jun 30, 2011 | 3.300 | 3.330 | 3.260 | 3.270 | 241,310 | -0.03(-0.91%) |
Jun 29, 2011 | 3.370 | 3.370 | 3.030 | 3.300 | 1,696,043 | -0.08(-2.37%) |
Jun 28, 2011 | 3.140 | 3.400 | 3.140 | 3.380 | 925,665 | +0.31(+10.10%) |
Jun 27, 2011 | 3.050 | 3.095 | 2.980 | 3.070 | 168,058 | +0.01(+0.33%) |
Jun 24, 2011 | 2.870 | 3.090 | 2.850 | 3.060 | 1,743,939 | +0.20(+6.99%) |
Jun 23, 2011 | 2.820 | 2.930 | 2.770 | 2.860 | 152,208 | -0.01(-0.35%) |
Jun 22, 2011 | 2.830 | 2.910 | 2.650 | 2.870 | 143,698 | +0.01(+0.35%) |
Jun 21, 2011 | 2.820 | 2.900 | 2.710 | 2.860 | 222,588 | +0.07(+2.51%) |
Jun 20, 2011 | 2.790 | 2.870 | 2.740 | 2.790 | 192,503 | -0.10(-3.46%) |
Jun 17, 2011 | 2.900 | 2.900 | 2.711 | 2.890 | 965,205 | +0.02(+0.70%) |
Jun 16, 2011 | 2.740 | 2.920 | 2.725 | 2.870 | 164,080 | +0.06(+2.14%) |
Jun 15, 2011 | 2.710 | 2.870 | 2.670 | 2.810 | 232,095 | +0.05(+1.81%) |
Jun 14, 2011 | 2.620 | 2.780 | 2.580 | 2.760 | 283,480 | +0.17(+6.56%) |
Jun 13, 2011 | 2.540 | 2.645 | 2.480 | 2.590 | 164,246 | +0.08(+3.19%) |
Jun 10, 2011 | 2.380 | 2.530 | 2.350 | 2.510 | 466,972 | +0.11(+4.58%) |
Jun 09, 2011 | 2.470 | 2.540 | 2.350 | 2.400 | 136,645 | -0.06(-2.44%) |
Jun 08, 2011 | 2.380 | 2.520 | 2.350 | 2.460 | 169,871 | +0.07(+2.93%) |
Jun 07, 2011 | 2.450 | 2.550 | 2.390 | 2.390 | 167,050 | -0.04(-1.65%) |
Jun 06, 2011 | 2.480 | 2.575 | 2.420 | 2.430 | 229,361 | -0.06(-2.41%) |