Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 2.330 | 2.340 | 2.310 | 2.310 | 15,247 | -0.01(-0.43%) |
Jul 30, 2012 | 2.420 | 2.420 | 2.320 | 2.320 | 7,000 | -0.05(-2.11%) |
Jul 27, 2012 | 2.380 | 2.450 | 2.370 | 2.370 | 10,603 | +0.01(+0.42%) |
Jul 26, 2012 | 2.360 | 2.400 | 2.350 | 2.360 | 6,390 | +0.04(+1.72%) |
Jul 25, 2012 | 2.420 | 2.420 | 2.270 | 2.320 | 14,370 | -0.05(-2.11%) |
Jul 24, 2012 | 2.310 | 2.370 | 2.310 | 2.370 | 5,615 | +0.07(+3.05%) |
Jul 23, 2012 | 2.400 | 2.450 | 2.221 | 2.300 | 8,975 | +0.06(+2.67%) |
Jul 20, 2012 | 2.330 | 2.420 | 2.211 | 2.240 | 14,600 | -0.06(-2.61%) |
Jul 19, 2012 | 2.360 | 2.360 | 2.300 | 2.300 | 1,998 | -0.03(-1.29%) |
Jul 18, 2012 | 2.314 | 2.420 | 2.240 | 2.330 | 13,603 | +0.03(+1.30%) |
Jul 17, 2012 | 2.300 | 2.460 | 2.240 | 2.300 | 15,991 | +0.00(+0.00%) |
Jul 16, 2012 | 2.470 | 2.620 | 2.280 | 2.300 | 20,100 | -0.20(-8.00%) |
Jul 13, 2012 | 2.410 | 2.500 | 2.410 | 2.500 | 662 | -0.04(-1.57%) |
Jul 12, 2012 | 2.570 | 2.600 | 2.500 | 2.540 | 7,046 | -0.11(-4.15%) |
Jul 11, 2012 | 2.560 | 2.650 | 2.510 | 2.650 | 1,800 | +0.15(+6.00%) |
Jul 10, 2012 | 2.690 | 2.740 | 2.500 | 2.500 | 9,592 | -0.08(-3.10%) |
Jul 09, 2012 | 2.540 | 2.720 | 2.540 | 2.580 | 5,951 | +0.15(+6.17%) |
Jul 06, 2012 | 2.500 | 2.579 | 2.430 | 2.430 | 2,410 | +0.00(+0.00%) |
Jul 05, 2012 | 2.740 | 2.850 | 2.430 | 2.430 | 18,708 | -0.35(-12.59%) |
Jul 03, 2012 | 2.410 | 2.780 | 2.410 | 2.780 | 12,208 | +0.36(+14.88%) |
Jul 02, 2012 | 2.350 | 2.490 | 2.350 | 2.420 | 14,586 | +0.03(+1.26%) |
Jun 29, 2012 | 2.200 | 2.410 | 2.200 | 2.390 | 263,279 | +0.06(+2.58%) |
Jun 28, 2012 | 2.300 | 2.330 | 2.200 | 2.330 | 24,497 | +0.24(+11.48%) |
Jun 27, 2012 | 2.300 | 2.350 | 2.060 | 2.090 | 32,658 | -0.18(-7.93%) |
Jun 26, 2012 | 2.280 | 2.336 | 2.270 | 2.270 | 12,348 | -0.01(-0.44%) |
Jun 25, 2012 | 2.350 | 2.350 | 2.250 | 2.280 | 23,685 | -0.12(-5.00%) |
Jun 22, 2012 | 2.580 | 2.640 | 2.400 | 2.400 | 9,010 | -0.25(-9.43%) |
Jun 21, 2012 | 2.590 | 2.730 | 2.500 | 2.650 | 9,200 | +0.06(+2.32%) |
Jun 20, 2012 | 2.630 | 2.630 | 2.510 | 2.590 | 1,285 | -0.03(-1.15%) |
Jun 19, 2012 | 2.570 | 2.700 | 2.500 | 2.620 | 5,560 | -0.08(-2.96%) |
Jun 18, 2012 | 2.520 | 2.710 | 2.520 | 2.700 | 9,461 | +0.15(+5.88%) |
Jun 15, 2012 | 2.610 | 2.610 | 2.480 | 2.550 | 4,088 | +0.05(+2.00%) |
Jun 14, 2012 | 2.520 | 2.520 | 2.500 | 2.500 | 1,433 | -0.02(-0.79%) |
Jun 13, 2012 | 2.650 | 2.700 | 2.520 | 2.520 | 4,320 | -0.11(-4.18%) |
Jun 12, 2012 | 2.610 | 2.760 | 2.540 | 2.630 | 4,659 | +0.01(+0.38%) |
Jun 11, 2012 | 2.690 | 2.690 | 2.580 | 2.620 | 2,714 | -0.07(-2.60%) |
Jun 08, 2012 | 2.610 | 2.710 | 2.500 | 2.690 | 8,508 | -0.01(-0.37%) |
Jun 07, 2012 | 2.600 | 2.740 | 2.600 | 2.700 | 1,183 | +0.10(+3.85%) |
Jun 06, 2012 | 2.800 | 2.800 | 2.600 | 2.600 | 21,236 | -0.20(-7.14%) |
Jun 05, 2012 | 2.800 | 2.800 | 2.700 | 2.800 | 31,896 | +0.00(+0.00%) |
Jun 04, 2012 | 2.790 | 2.800 | 2.790 | 2.800 | 911 | +0.04(+1.45%) |
Jun 01, 2012 | 2.820 | 2.820 | 2.701 | 2.760 | 3,140 | -0.07(-2.47%) |
May 31, 2012 | 2.830 | 2.830 | 2.780 | 2.830 | 3,798 | +0.03(+1.07%) |
May 30, 2012 | 2.790 | 2.800 | 2.790 | 2.800 | 3,100 | +0.01(+0.36%) |
May 29, 2012 | 2.640 | 2.830 | 2.600 | 2.790 | 3,928 | -0.02(-0.71%) |
May 25, 2012 | 2.790 | 2.830 | 2.620 | 2.810 | 2,461 | -0.04(-1.40%) |
May 24, 2012 | 2.880 | 2.880 | 2.850 | 2.850 | 1,600 | -0.02(-0.70%) |
May 23, 2012 | 2.790 | 2.898 | 2.710 | 2.870 | 8,320 | +0.09(+3.06%) |
May 22, 2012 | 2.820 | 2.890 | 2.740 | 2.785 | 7,120 | -0.01(-0.19%) |
May 21, 2012 | 2.790 | 2.889 | 2.700 | 2.790 | 2,200 | +0.00(+0.00%) |
May 18, 2012 | 2.790 | 2.850 | 2.700 | 2.790 | 21,359 | -0.11(-3.79%) |
May 17, 2012 | 2.930 | 2.930 | 2.750 | 2.900 | 8,288 | +0.01(+0.35%) |
May 16, 2012 | 2.870 | 2.955 | 2.780 | 2.890 | 4,565 | -0.05(-1.67%) |
May 15, 2012 | 2.910 | 2.940 | 2.900 | 2.939 | 3,563 | +0.04(+1.35%) |
May 14, 2012 | 2.860 | 2.910 | 2.800 | 2.900 | 7,390 | +0.10(+3.41%) |
May 11, 2012 | 2.880 | 2.880 | 2.804 | 2.804 | 655 | -0.05(-1.60%) |
May 10, 2012 | 2.900 | 2.900 | 2.761 | 2.850 | 6,860 | -0.05(-1.72%) |
May 09, 2012 | 2.740 | 2.920 | 2.740 | 2.900 | 6,601 | +0.09(+3.03%) |
May 08, 2012 | 2.810 | 2.820 | 2.740 | 2.815 | 3,800 | -0.10(-3.27%) |
May 07, 2012 | 2.870 | 2.910 | 2.850 | 2.910 | 13,789 | +0.06(+2.11%) |
May 04, 2012 | 2.880 | 2.880 | 2.751 | 2.850 | 3,780 | -0.04(-1.38%) |
May 03, 2012 | 2.800 | 2.920 | 2.740 | 2.890 | 1,820 | +0.06(+2.30%) |
May 02, 2012 | 2.920 | 2.920 | 2.750 | 2.825 | 3,070 | -0.09(-3.25%) |
May 01, 2012 | 2.820 | 2.920 | 2.820 | 2.920 | 2,410 | +0.17(+6.18%) |
Apr 30, 2012 | 2.890 | 2.890 | 2.740 | 2.750 | 4,275 | -0.17(-5.82%) |
Apr 27, 2012 | 2.920 | 2.920 | 2.918 | 2.920 | 2,160 | +0.00(+0.00%) |
Apr 26, 2012 | 2.870 | 2.940 | 2.830 | 2.920 | 7,026 | +0.02(+0.69%) |
Apr 25, 2012 | 2.980 | 2.980 | 2.800 | 2.900 | 73,106 | -0.09(-3.01%) |
Apr 24, 2012 | 2.870 | 2.990 | 2.802 | 2.990 | 13,578 | +0.09(+3.10%) |
Apr 23, 2012 | 2.870 | 2.920 | 2.620 | 2.900 | 38,881 | -0.04(-1.36%) |
Apr 20, 2012 | 2.810 | 2.940 | 2.760 | 2.940 | 6,460 | +0.13(+4.63%) |
Apr 19, 2012 | 2.740 | 2.869 | 2.730 | 2.810 | 5,461 | +0.07(+2.55%) |
Apr 18, 2012 | 2.660 | 2.760 | 2.520 | 2.740 | 10,680 | +0.03(+1.11%) |
Apr 17, 2012 | 2.700 | 2.720 | 2.700 | 2.710 | 6,630 | +0.01(+0.22%) |
Apr 16, 2012 | 2.700 | 2.720 | 2.700 | 2.704 | 6,800 | -0.01(-0.22%) |
Apr 13, 2012 | 2.680 | 2.720 | 2.680 | 2.710 | 7,643 | +0.01(+0.35%) |
Apr 12, 2012 | 2.700 | 2.720 | 2.700 | 2.701 | 3,610 | +0.00(+0.02%) |
Apr 11, 2012 | 2.689 | 2.720 | 2.680 | 2.700 | 50,930 | +0.01(+0.37%) |
Apr 10, 2012 | 2.700 | 2.710 | 2.690 | 2.690 | 11,863 | -0.01(-0.37%) |
Apr 09, 2012 | 2.700 | 2.719 | 2.700 | 2.700 | 3,685 | +0.00(+0.00%) |
Apr 05, 2012 | 2.700 | 2.720 | 2.700 | 2.700 | 3,036 | -0.02(-0.71%) |
Apr 04, 2012 | 2.700 | 2.720 | 2.700 | 2.719 | 7,060 | +0.02(+0.71%) |
Apr 03, 2012 | 2.700 | 2.720 | 2.700 | 2.700 | 8,749 | -0.04(-1.61%) |
Apr 02, 2012 | 2.700 | 2.744 | 2.700 | 2.744 | 1,950 | +0.04(+1.64%) |
Mar 30, 2012 | 2.670 | 2.710 | 2.640 | 2.700 | 7,200 | -0.01(-0.37%) |
Mar 29, 2012 | 2.750 | 2.750 | 2.700 | 2.710 | 11,679 | +0.01(+0.37%) |
Mar 28, 2012 | 2.700 | 2.740 | 2.700 | 2.700 | 8,370 | +0.00(+0.00%) |
Mar 27, 2012 | 2.710 | 2.800 | 2.700 | 2.700 | 12,899 | +0.00(+0.00%) |
Mar 26, 2012 | 2.760 | 2.790 | 2.650 | 2.700 | 7,626 | -0.06(-2.17%) |
Mar 23, 2012 | 2.760 | 2.799 | 2.700 | 2.760 | 1,300 | -0.06(-2.06%) |
Mar 22, 2012 | 2.800 | 2.850 | 2.710 | 2.818 | 8,476 | +0.11(+3.99%) |
Mar 21, 2012 | 2.720 | 2.790 | 2.650 | 2.710 | 4,700 | -0.03(-1.09%) |
Mar 20, 2012 | 2.730 | 2.870 | 2.580 | 2.740 | 9,530 | -0.07(-2.49%) |
Mar 19, 2012 | 2.810 | 2.870 | 2.650 | 2.810 | 15,316 | -0.10(-3.44%) |
Mar 16, 2012 | 2.800 | 2.920 | 2.799 | 2.910 | 6,120 | +0.14(+4.86%) |
Mar 15, 2012 | 2.800 | 2.800 | 2.707 | 2.775 | 3,108 | -0.02(-0.54%) |
Mar 14, 2012 | 2.600 | 2.940 | 2.600 | 2.790 | 5,399 | +0.16(+6.08%) |
Mar 13, 2012 | 2.490 | 2.630 | 2.450 | 2.630 | 12,434 | +0.18(+7.35%) |
Mar 12, 2012 | 2.450 | 2.490 | 2.410 | 2.450 | 9,100 | +0.05(+2.10%) |
Mar 09, 2012 | 2.500 | 2.500 | 2.300 | 2.400 | 26,728 | -0.05(-2.06%) |
Mar 08, 2012 | 2.450 | 2.490 | 2.450 | 2.450 | 4,634 | +0.03(+1.24%) |
Mar 07, 2012 | 2.450 | 2.460 | 2.380 | 2.420 | 15,098 | -0.08(-3.20%) |
Mar 06, 2012 | 2.560 | 2.660 | 2.500 | 2.500 | 7,369 | -0.07(-2.72%) |
Mar 05, 2012 | 2.710 | 2.760 | 2.370 | 2.570 | 23,212 | -0.19(-6.88%) |
Mar 02, 2012 | 2.780 | 2.780 | 2.631 | 2.760 | 8,450 | -0.07(-2.47%) |
Mar 01, 2012 | 2.950 | 2.950 | 2.830 | 2.830 | 1,548 | -0.07(-2.41%) |
Feb 29, 2012 | 2.870 | 3.000 | 2.860 | 2.900 | 2,262 | -0.06(-2.03%) |
Feb 28, 2012 | 3.020 | 3.020 | 2.760 | 2.960 | 8,103 | -0.04(-1.33%) |
Feb 27, 2012 | 3.050 | 3.050 | 2.950 | 3.000 | 5,217 | -0.05(-1.64%) |
Feb 24, 2012 | 2.950 | 3.413 | 2.950 | 3.050 | 38,319 | +0.13(+4.45%) |
Feb 23, 2012 | 2.690 | 2.920 | 2.690 | 2.920 | 8,353 | +0.13(+4.66%) |
Feb 22, 2012 | 2.790 | 2.790 | 2.660 | 2.790 | 10,400 | +0.00(+0.00%) |
Feb 21, 2012 | 2.790 | 2.930 | 2.570 | 2.790 | 12,973 | -0.08(-2.79%) |
Feb 17, 2012 | 2.690 | 2.870 | 2.590 | 2.870 | 14,597 | +0.16(+5.90%) |
Feb 16, 2012 | 2.590 | 2.780 | 2.500 | 2.710 | 9,200 | +0.03(+1.12%) |
Feb 15, 2012 | 2.690 | 2.701 | 2.568 | 2.680 | 10,097 | -0.05(-1.83%) |
Feb 14, 2012 | 2.870 | 2.870 | 2.610 | 2.730 | 12,200 | -0.10(-3.53%) |
Feb 13, 2012 | 2.850 | 2.900 | 2.800 | 2.830 | 19,410 | -0.17(-5.67%) |
Feb 10, 2012 | 2.800 | 3.000 | 2.800 | 3.000 | 2,404 | +0.25(+9.09%) |
Feb 09, 2012 | 2.820 | 2.940 | 2.750 | 2.750 | 5,974 | -0.05(-1.79%) |
Feb 08, 2012 | 3.050 | 3.050 | 2.750 | 2.800 | 20,851 | -0.15(-5.08%) |
Feb 07, 2012 | 3.190 | 3.190 | 2.850 | 2.950 | 28,830 | -0.29(-8.95%) |
Feb 06, 2012 | 3.340 | 3.340 | 3.200 | 3.240 | 13,595 | -0.01(-0.45%) |
Feb 03, 2012 | 3.260 | 3.320 | 3.180 | 3.255 | 23,200 | +0.04(+1.39%) |
Feb 02, 2012 | 3.260 | 3.270 | 3.080 | 3.210 | 17,899 | -0.03(-0.93%) |
Feb 01, 2012 | 3.180 | 3.520 | 3.152 | 3.240 | 58,727 | +0.21(+6.93%) |
Jan 31, 2012 | 3.020 | 3.050 | 3.000 | 3.030 | 19,990 | -0.01(-0.33%) |
Jan 30, 2012 | 2.970 | 3.080 | 2.970 | 3.040 | 8,010 | -0.04(-1.30%) |
Jan 27, 2012 | 2.990 | 3.080 | 2.990 | 3.080 | 16,540 | +0.08(+2.67%) |
Jan 26, 2012 | 2.980 | 3.000 | 2.950 | 3.000 | 11,200 | +0.00(+0.00%) |
Jan 25, 2012 | 2.957 | 3.000 | 2.900 | 3.000 | 19,215 | +0.02(+0.67%) |
Jan 24, 2012 | 2.990 | 2.990 | 2.900 | 2.980 | 3,105 | +0.03(+1.02%) |
Jan 23, 2012 | 3.000 | 3.000 | 2.810 | 2.950 | 24,860 | +0.10(+3.51%) |
Jan 20, 2012 | 2.830 | 2.870 | 2.800 | 2.850 | 9,594 | +0.00(+0.00%) |
Jan 19, 2012 | 2.800 | 2.900 | 2.800 | 2.850 | 12,173 | +0.00(+0.00%) |
Jan 18, 2012 | 2.807 | 2.850 | 2.780 | 2.850 | 21,085 | +0.10(+3.64%) |
Jan 17, 2012 | 2.800 | 2.820 | 2.700 | 2.750 | 10,205 | -0.05(-1.78%) |
Jan 13, 2012 | 2.720 | 2.800 | 2.700 | 2.800 | 5,160 | +0.02(+0.71%) |
Jan 12, 2012 | 2.730 | 2.780 | 2.730 | 2.780 | 11,070 | +0.03(+1.09%) |
Jan 11, 2012 | 2.680 | 2.750 | 2.680 | 2.750 | 11,675 | +0.05(+1.85%) |
Jan 10, 2012 | 2.750 | 2.800 | 2.640 | 2.700 | 21,333 | -0.05(-1.82%) |
Jan 09, 2012 | 2.530 | 2.750 | 2.500 | 2.750 | 18,077 | +0.26(+10.44%) |
Jan 06, 2012 | 2.430 | 2.500 | 2.400 | 2.490 | 7,474 | +0.05(+2.05%) |
Jan 05, 2012 | 2.350 | 2.440 | 2.290 | 2.440 | 6,550 | +0.12(+5.17%) |
Jan 04, 2012 | 2.240 | 2.350 | 2.240 | 2.320 | 10,444 | +0.20(+9.43%) |
Dec 30, 2011 | 2.210 | 2.210 | 2.090 | 2.120 | 51,230 | -0.14(-6.19%) |
Dec 29, 2011 | 2.220 | 2.260 | 2.020 | 2.260 | 18,900 | +0.06(+2.73%) |
Dec 28, 2011 | 2.080 | 2.200 | 2.060 | 2.200 | 23,146 | +0.14(+6.80%) |
Dec 27, 2011 | 2.150 | 2.250 | 2.060 | 2.060 | 20,215 | -0.14(-6.36%) |
Dec 23, 2011 | 2.450 | 2.450 | 2.200 | 2.200 | 20,394 | -0.40(-15.38%) |
Dec 21, 2011 | 2.520 | 2.600 | 2.460 | 2.600 | 14,172 | +0.05(+1.96%) |
Dec 20, 2011 | 2.520 | 2.560 | 2.501 | 2.550 | 17,096 | +0.02(+0.79%) |
Dec 19, 2011 | 2.600 | 2.611 | 2.500 | 2.530 | 9,195 | -0.09(-3.44%) |
Dec 16, 2011 | 2.520 | 2.750 | 2.450 | 2.620 | 17,883 | +0.09(+3.56%) |
Dec 15, 2011 | 2.480 | 2.530 | 2.450 | 2.530 | 16,910 | +0.03(+1.20%) |
Dec 14, 2011 | 2.560 | 2.599 | 2.400 | 2.500 | 9,823 | -0.05(-1.96%) |
Dec 13, 2011 | 2.600 | 2.700 | 2.550 | 2.550 | 6,190 | -0.05(-1.92%) |
Dec 12, 2011 | 2.560 | 2.700 | 2.470 | 2.600 | 17,022 | -0.06(-2.26%) |
Dec 09, 2011 | 2.450 | 2.660 | 2.340 | 2.660 | 26,799 | +0.18(+7.26%) |
Dec 08, 2011 | 2.310 | 2.500 | 2.250 | 2.480 | 37,729 | +0.07(+2.90%) |
Dec 07, 2011 | 2.370 | 2.440 | 1.980 | 2.410 | 14,259 | +0.01(+0.42%) |
Dec 06, 2011 | 2.230 | 2.410 | 2.220 | 2.400 | 14,992 | +0.19(+8.68%) |
Dec 05, 2011 | 2.250 | 2.250 | 2.201 | 2.208 | 12,176 | -0.03(-1.41%) |
Dec 02, 2011 | 2.170 | 2.390 | 1.990 | 2.240 | 39,700 | +0.09(+4.19%) |
Dec 01, 2011 | 2.120 | 2.150 | 2.090 | 2.150 | 13,959 | +0.05(+2.38%) |
Nov 30, 2011 | 2.110 | 2.110 | 2.030 | 2.100 | 19,318 | +0.02(+0.96%) |
Nov 29, 2011 | 1.980 | 2.110 | 1.980 | 2.080 | 28,618 | +0.02(+0.97%) |
Nov 28, 2011 | 2.130 | 2.150 | 2.000 | 2.060 | 32,277 | -0.09(-4.19%) |
Nov 25, 2011 | 2.170 | 2.179 | 2.060 | 2.150 | 10,841 | -0.06(-2.71%) |
Nov 23, 2011 | 2.300 | 2.300 | 2.210 | 2.210 | 2,600 | +0.00(+0.00%) |
Nov 22, 2011 | 2.350 | 2.373 | 2.210 | 2.210 | 8,703 | -0.04(-1.78%) |
Nov 21, 2011 | 2.150 | 2.380 | 2.136 | 2.250 | 15,759 | +0.10(+4.65%) |
Nov 18, 2011 | 2.150 | 2.150 | 2.000 | 2.150 | 11,534 | -0.04(-1.83%) |
Nov 17, 2011 | 2.210 | 2.250 | 2.080 | 2.190 | 10,500 | -0.08(-3.52%) |
Nov 16, 2011 | 2.210 | 2.270 | 2.210 | 2.270 | 2,200 | -0.02(-0.87%) |
Nov 15, 2011 | 2.210 | 2.290 | 2.210 | 2.290 | 400 | -0.01(-0.43%) |
Nov 14, 2011 | 2.290 | 2.350 | 2.200 | 2.300 | 10,650 | -0.09(-3.77%) |
Nov 11, 2011 | 2.150 | 2.480 | 2.150 | 2.390 | 11,301 | +0.22(+10.14%) |
Nov 10, 2011 | 2.010 | 2.462 | 1.990 | 2.170 | 140,654 | +0.22(+11.28%) |
Nov 09, 2011 | 2.480 | 2.480 | 1.900 | 1.950 | 138,091 | -0.33(-14.47%) |
Nov 08, 2011 | 2.450 | 2.479 | 2.220 | 2.280 | 5,567 | -0.18(-7.32%) |
Nov 07, 2011 | 2.640 | 2.640 | 2.450 | 2.460 | 25,600 | -0.24(-8.89%) |
Nov 04, 2011 | 2.680 | 2.750 | 2.650 | 2.700 | 3,310 | +0.02(+0.76%) |
Nov 03, 2011 | 2.640 | 2.680 | 2.561 | 2.680 | 6,110 | +0.05(+1.89%) |
Nov 02, 2011 | 2.750 | 2.750 | 2.621 | 2.630 | 7,310 | -0.11(-4.01%) |
Nov 01, 2011 | 2.540 | 2.740 | 2.530 | 2.740 | 7,888 | +0.19(+7.45%) |
Oct 31, 2011 | 2.550 | 2.600 | 2.550 | 2.550 | 2,000 | -0.07(-2.67%) |
Oct 28, 2011 | 2.600 | 2.630 | 2.550 | 2.620 | 5,085 | +0.03(+1.05%) |
Oct 27, 2011 | 2.700 | 2.740 | 2.593 | 2.593 | 6,487 | -0.09(-3.25%) |
Oct 26, 2011 | 2.650 | 2.680 | 2.550 | 2.680 | 8,555 | +0.03(+1.13%) |
Oct 25, 2011 | 2.700 | 2.790 | 2.650 | 2.650 | 17,082 | -0.11(-3.99%) |
Oct 24, 2011 | 2.650 | 2.760 | 2.641 | 2.760 | 4,127 | +0.04(+1.47%) |
Oct 21, 2011 | 2.600 | 2.730 | 2.600 | 2.720 | 5,660 | +0.15(+5.95%) |
Oct 20, 2011 | 2.450 | 2.590 | 2.450 | 2.567 | 8,930 | +0.06(+2.28%) |
Oct 19, 2011 | 2.550 | 2.589 | 2.500 | 2.510 | 10,688 | -0.08(-3.06%) |
Oct 18, 2011 | 2.730 | 2.730 | 2.450 | 2.589 | 36,133 | -0.18(-6.50%) |
Oct 17, 2011 | 2.740 | 2.780 | 2.710 | 2.769 | 6,670 | -0.04(-1.42%) |
Oct 14, 2011 | 2.790 | 2.850 | 2.700 | 2.809 | 4,190 | +0.03(+0.96%) |
Oct 13, 2011 | 2.810 | 2.860 | 2.750 | 2.783 | 20,100 | -0.14(-4.69%) |
Oct 12, 2011 | 2.930 | 2.990 | 2.800 | 2.920 | 8,870 | -0.03(-1.03%) |
Oct 11, 2011 | 2.980 | 3.000 | 2.890 | 2.950 | 11,450 | +0.12(+4.24%) |
Oct 10, 2011 | 3.000 | 3.000 | 2.820 | 2.830 | 4,500 | -0.08(-2.75%) |
Oct 07, 2011 | 2.900 | 2.919 | 2.900 | 2.910 | 1,100 | +0.01(+0.34%) |
Oct 06, 2011 | 2.950 | 2.980 | 2.810 | 2.900 | 10,060 | -0.08(-2.67%) |
Oct 05, 2011 | 2.930 | 2.980 | 2.890 | 2.980 | 21,174 | +0.05(+1.71%) |
Oct 04, 2011 | 2.950 | 3.060 | 2.860 | 2.930 | 18,260 | -0.02(-0.69%) |
Oct 03, 2011 | 2.820 | 2.960 | 2.820 | 2.950 | 18,318 | +0.03(+1.03%) |
Sep 30, 2011 | 2.860 | 2.940 | 2.830 | 2.920 | 9,976 | +0.11(+3.91%) |
Sep 29, 2011 | 3.050 | 3.050 | 2.810 | 2.810 | 18,780 | -0.14(-4.75%) |
Sep 28, 2011 | 3.000 | 3.070 | 2.950 | 2.950 | 4,171 | -0.05(-1.67%) |
Sep 27, 2011 | 3.230 | 3.230 | 2.850 | 3.000 | 38,682 | -0.19(-5.96%) |
Sep 26, 2011 | 3.310 | 3.400 | 3.030 | 3.190 | 37,906 | -0.12(-3.63%) |
Sep 23, 2011 | 3.430 | 3.440 | 3.200 | 3.310 | 45,193 | -0.13(-3.78%) |
Sep 22, 2011 | 3.130 | 3.660 | 3.080 | 3.440 | 105,062 | +0.35(+11.33%) |
Sep 21, 2011 | 2.900 | 3.119 | 2.900 | 3.090 | 72,504 | +0.24(+8.42%) |
Sep 20, 2011 | 2.800 | 2.890 | 2.800 | 2.850 | 17,068 | +0.05(+1.79%) |
Sep 19, 2011 | 2.790 | 2.825 | 2.790 | 2.800 | 12,650 | +0.00(+0.00%) |
Sep 16, 2011 | 2.790 | 2.830 | 2.770 | 2.800 | 19,292 | +0.01(+0.36%) |
Sep 15, 2011 | 2.810 | 2.819 | 2.740 | 2.790 | 6,674 | +0.00(+0.00%) |
Sep 14, 2011 | 2.760 | 2.829 | 2.741 | 2.790 | 2,750 | +0.08(+2.95%) |
Sep 13, 2011 | 2.770 | 2.780 | 2.700 | 2.710 | 7,230 | -0.08(-2.87%) |
Sep 12, 2011 | 2.720 | 2.790 | 2.700 | 2.790 | 3,204 | +0.01(+0.36%) |
Sep 09, 2011 | 2.750 | 2.790 | 2.750 | 2.780 | 11,067 | +0.01(+0.36%) |
Sep 08, 2011 | 2.700 | 2.790 | 2.700 | 2.770 | 10,725 | +0.09(+3.26%) |
Sep 07, 2011 | 2.580 | 2.780 | 2.580 | 2.683 | 16,560 | +0.06(+2.25%) |
Sep 06, 2011 | 2.730 | 2.760 | 2.530 | 2.623 | 16,829 | -0.13(-4.60%) |
Sep 02, 2011 | 2.710 | 2.817 | 2.710 | 2.750 | 6,630 | +0.00(+0.00%) |
Sep 01, 2011 | 2.750 | 2.750 | 2.750 | 2.750 | 215 | +0.02(+0.73%) |
Aug 31, 2011 | 2.770 | 2.810 | 2.700 | 2.730 | 5,590 | -0.05(-1.80%) |
Aug 30, 2011 | 2.710 | 2.780 | 2.700 | 2.780 | 3,200 | -0.02(-0.71%) |
Aug 29, 2011 | 2.830 | 2.830 | 2.460 | 2.800 | 8,195 | +0.00(+0.00%) |
Aug 26, 2011 | 2.670 | 2.820 | 2.650 | 2.800 | 14,534 | +0.09(+3.28%) |
Aug 25, 2011 | 2.700 | 2.720 | 2.700 | 2.711 | 1,355 | -0.04(-1.42%) |
Aug 24, 2011 | 2.590 | 2.750 | 2.590 | 2.750 | 24,400 | +0.18(+7.00%) |
Aug 23, 2011 | 2.600 | 2.600 | 2.490 | 2.570 | 34,464 | -0.07(-2.65%) |
Aug 22, 2011 | 2.740 | 2.740 | 2.640 | 2.640 | 2,970 | -0.08(-2.94%) |
Aug 19, 2011 | 2.660 | 2.740 | 2.660 | 2.720 | 1,230 | +0.07(+2.64%) |
Aug 18, 2011 | 2.790 | 2.810 | 2.640 | 2.650 | 13,691 | -0.14(-5.02%) |
Aug 17, 2011 | 2.780 | 2.890 | 2.750 | 2.790 | 30,865 | +0.04(+1.45%) |
Aug 16, 2011 | 2.670 | 2.750 | 2.670 | 2.750 | 3,727 | +0.06(+2.23%) |
Aug 15, 2011 | 2.610 | 2.690 | 2.410 | 2.690 | 25,390 | +0.20(+8.03%) |
Aug 12, 2011 | 2.070 | 2.500 | 2.070 | 2.490 | 30,085 | +0.18(+7.79%) |
Aug 11, 2011 | 2.430 | 2.430 | 2.300 | 2.310 | 24,150 | -0.04(-1.70%) |
Aug 10, 2011 | 2.610 | 2.610 | 2.300 | 2.350 | 11,966 | -0.12(-4.86%) |
Aug 09, 2011 | 2.110 | 2.560 | 2.270 | 2.470 | 139,999 | +0.27(+12.27%) |
Aug 08, 2011 | 2.110 | 2.302 | 2.020 | 2.200 | 38,427 | -0.05(-2.22%) |
Aug 05, 2011 | 2.350 | 2.350 | 2.020 | 2.250 | 19,400 | -0.11(-4.67%) |
Aug 04, 2011 | 2.400 | 2.400 | 2.350 | 2.360 | 7,800 | +0.01(+0.43%) |
Aug 03, 2011 | 2.400 | 2.400 | 2.310 | 2.350 | 9,800 | -0.10(-4.08%) |
Aug 02, 2011 | 2.460 | 2.500 | 2.420 | 2.450 | 10,085 | -0.07(-2.97%) |