Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.285 | 3.285 | 3.197 | 3.227 | 21,614 | -0.06(-1.77%) |
Mar 30, 2011 | 3.366 | 3.366 | 3.256 | 3.285 | 21,647 | -0.07(-2.08%) |
Mar 29, 2011 | 3.285 | 3.366 | 3.285 | 3.354 | 12,556 | +0.13(+4.15%) |
Mar 28, 2011 | 3.232 | 3.232 | 3.215 | 3.221 | 19,782 | -0.10(-2.98%) |
Mar 25, 2011 | 3.360 | 3.360 | 3.238 | 3.320 | 7,310 | -0.08(-2.39%) |
Mar 24, 2011 | 3.389 | 3.401 | 3.331 | 3.401 | 12,379 | +0.01(+0.34%) |
Mar 23, 2011 | 3.325 | 3.389 | 3.325 | 3.389 | 5,469 | +0.10(+3.19%) |
Mar 22, 2011 | 3.389 | 3.389 | 3.203 | 3.285 | 28,976 | -0.12(-3.42%) |
Mar 21, 2011 | 3.372 | 3.453 | 3.267 | 3.401 | 9,634 | +0.24(+7.53%) |
Mar 18, 2011 | 3.203 | 3.325 | 3.163 | 3.163 | 22,202 | -0.05(-1.45%) |
Mar 17, 2011 | 3.261 | 3.285 | 3.209 | 3.209 | 5,316 | -0.02(-0.72%) |
Mar 16, 2011 | 3.302 | 3.302 | 3.229 | 3.232 | 5,745 | -0.11(-3.30%) |
Mar 15, 2011 | 3.302 | 3.343 | 3.197 | 3.343 | 15,171 | -0.03(-0.86%) |
Mar 14, 2011 | 3.360 | 3.372 | 3.296 | 3.372 | 14,918 | -0.00(-0.02%) |
Mar 11, 2011 | 3.418 | 3.418 | 3.285 | 3.372 | 12,647 | -0.05(-1.34%) |
Mar 10, 2011 | 3.488 | 3.488 | 3.418 | 3.418 | 9,426 | -0.07(-2.00%) |
Mar 09, 2011 | 3.442 | 3.488 | 3.436 | 3.488 | 1,391 | +0.00(+0.00%) |
Mar 08, 2011 | 3.477 | 3.565 | 3.343 | 3.488 | 9,293 | +0.06(+1.87%) |
Mar 07, 2011 | 3.535 | 3.599 | 3.297 | 3.424 | 30,756 | -0.15(-4.23%) |
Mar 04, 2011 | 3.616 | 3.616 | 3.575 | 3.575 | 362 | -0.00(-0.02%) |
Mar 03, 2011 | 3.575 | 3.610 | 3.570 | 3.576 | 13,877 | +0.01(+0.18%) |
Mar 02, 2011 | 3.506 | 3.575 | 3.506 | 3.570 | 10,896 | +0.04(+1.15%) |
Mar 01, 2011 | 3.541 | 3.599 | 3.447 | 3.529 | 40,979 | +0.14(+4.12%) |
Feb 28, 2011 | 3.163 | 3.628 | 3.163 | 3.389 | 116,204 | +0.19(+6.00%) |
Feb 25, 2011 | 3.192 | 3.215 | 3.163 | 3.197 | 29,263 | -0.05(-1.61%) |
Feb 24, 2011 | 3.256 | 3.256 | 3.181 | 3.250 | 4,805 | -0.01(-0.18%) |
Feb 23, 2011 | 3.320 | 3.325 | 3.256 | 3.256 | 9,985 | -0.07(-2.10%) |
Feb 22, 2011 | 3.261 | 3.343 | 3.261 | 3.325 | 9,988 | +0.06(+1.96%) |
Feb 18, 2011 | 3.285 | 3.343 | 3.261 | 3.261 | 12,204 | -0.03(-0.88%) |
Feb 17, 2011 | 3.320 | 3.323 | 3.291 | 3.291 | 16,007 | -0.08(-2.41%) |
Feb 16, 2011 | 3.360 | 3.378 | 3.320 | 3.372 | 14,706 | -0.02(-0.51%) |
Feb 15, 2011 | 3.459 | 3.470 | 3.343 | 3.389 | 18,728 | -0.08(-2.35%) |
Feb 14, 2011 | 3.401 | 3.471 | 3.401 | 3.471 | 9,777 | +0.06(+1.88%) |
Feb 11, 2011 | 3.349 | 3.407 | 3.349 | 3.407 | 16,559 | +0.06(+1.91%) |
Feb 10, 2011 | 3.343 | 3.343 | 3.343 | 3.343 | 674 | +0.00(+0.00%) |
Feb 09, 2011 | 3.349 | 3.355 | 3.343 | 3.343 | 3,457 | -0.02(-0.52%) |
Feb 08, 2011 | 3.343 | 3.378 | 3.343 | 3.360 | 12,523 | +0.06(+1.76%) |
Feb 07, 2011 | 3.314 | 3.372 | 3.285 | 3.302 | 30,068 | -0.08(-2.24%) |
Feb 04, 2011 | 3.436 | 3.436 | 3.285 | 3.378 | 24,212 | -0.10(-2.84%) |
Feb 03, 2011 | 3.651 | 3.662 | 3.366 | 3.477 | 44,799 | -0.18(-4.93%) |
Feb 02, 2011 | 3.657 | 3.657 | 3.645 | 3.657 | 5,232 | -0.03(-0.79%) |
Feb 01, 2011 | 3.651 | 3.750 | 3.604 | 3.686 | 17,013 | +0.09(+2.42%) |
Jan 31, 2011 | 3.459 | 3.709 | 3.296 | 3.599 | 25,151 | +0.13(+3.86%) |
Jan 28, 2011 | 3.599 | 3.622 | 3.454 | 3.465 | 20,319 | -0.22(-5.99%) |
Jan 27, 2011 | 3.581 | 3.744 | 3.453 | 3.686 | 22,894 | +0.19(+5.49%) |
Jan 26, 2011 | 3.256 | 3.756 | 3.256 | 3.494 | 32,494 | +0.16(+4.89%) |
Jan 25, 2011 | 3.384 | 3.442 | 3.285 | 3.331 | 15,926 | -0.10(-2.88%) |
Jan 24, 2011 | 3.296 | 3.546 | 3.238 | 3.430 | 70,067 | +0.31(+10.07%) |
Jan 21, 2011 | 3.099 | 3.203 | 3.099 | 3.116 | 10,508 | -0.02(-0.74%) |
Jan 20, 2011 | 3.320 | 3.320 | 3.099 | 3.139 | 40,062 | +0.05(+1.50%) |
Jan 19, 2011 | 3.325 | 3.337 | 3.081 | 3.093 | 105,417 | -0.53(-14.61%) |
Jan 18, 2011 | 3.982 | 3.982 | 3.541 | 3.622 | 62,066 | -0.31(-7.98%) |
Jan 14, 2011 | 3.982 | 3.982 | 3.936 | 3.936 | 1,720 | -0.05(-1.17%) |
Jan 13, 2011 | 3.988 | 4.029 | 3.936 | 3.982 | 21,625 | -0.06(-1.44%) |
Jan 12, 2011 | 4.087 | 4.087 | 4.040 | 4.040 | 15,111 | -0.05(-1.14%) |
Jan 11, 2011 | 3.884 | 4.128 | 3.854 | 4.087 | 42,365 | +0.20(+5.08%) |
Jan 10, 2011 | 3.831 | 3.977 | 3.825 | 3.889 | 25,832 | +0.11(+2.92%) |
Jan 07, 2011 | 3.854 | 3.866 | 3.773 | 3.779 | 21,284 | -0.06(-1.51%) |
Jan 06, 2011 | 3.884 | 3.907 | 3.785 | 3.837 | 48,867 | +0.05(+1.38%) |
Jan 05, 2011 | 3.785 | 3.790 | 3.750 | 3.785 | 12,978 | +0.05(+1.24%) |
Jan 04, 2011 | 3.820 | 3.820 | 3.721 | 3.738 | 6,273 | -0.04(-1.08%) |
Jan 03, 2011 | 3.709 | 3.825 | 3.680 | 3.779 | 22,952 | +0.07(+1.88%) |
Dec 31, 2010 | 3.599 | 3.709 | 3.546 | 3.709 | 12,640 | +0.03(+0.95%) |
Dec 30, 2010 | 3.541 | 3.674 | 3.517 | 3.674 | 10,399 | +0.15(+4.29%) |
Dec 29, 2010 | 3.546 | 3.546 | 3.517 | 3.523 | 1,482 | +0.01(+0.16%) |
Dec 28, 2010 | 3.587 | 3.610 | 3.517 | 3.517 | 9,816 | -0.04(-1.14%) |
Dec 27, 2010 | 3.628 | 3.628 | 3.523 | 3.558 | 15,971 | +0.01(+0.33%) |
Dec 23, 2010 | 3.581 | 3.581 | 3.523 | 3.546 | 7,265 | +0.00(+0.00%) |
Dec 22, 2010 | 3.657 | 3.657 | 3.546 | 3.546 | 84,662 | -0.09(-2.40%) |
Dec 21, 2010 | 3.610 | 3.634 | 3.488 | 3.634 | 45,431 | +0.08(+2.29%) |
Dec 20, 2010 | 3.616 | 3.715 | 3.517 | 3.552 | 31,346 | -0.06(-1.77%) |
Dec 17, 2010 | 3.651 | 3.651 | 3.570 | 3.616 | 9,845 | -0.05(-1.27%) |
Dec 16, 2010 | 3.570 | 3.709 | 3.570 | 3.663 | 6,491 | +0.15(+4.13%) |
Dec 15, 2010 | 3.575 | 3.575 | 3.511 | 3.517 | 2,604 | -0.06(-1.63%) |
Dec 14, 2010 | 3.604 | 3.604 | 3.430 | 3.575 | 3,906 | -0.02(-0.65%) |
Dec 13, 2010 | 3.570 | 3.651 | 3.197 | 3.599 | 45,656 | -0.02(-0.64%) |
Dec 10, 2010 | 3.686 | 3.727 | 3.546 | 3.622 | 27,015 | -0.03(-0.95%) |
Dec 09, 2010 | 3.424 | 3.866 | 3.372 | 3.657 | 41,691 | +0.30(+8.82%) |
Dec 08, 2010 | 3.302 | 3.366 | 3.197 | 3.360 | 10,998 | +0.10(+3.21%) |
Dec 07, 2010 | 3.197 | 3.314 | 3.197 | 3.256 | 30,806 | +0.10(+3.13%) |
Dec 06, 2010 | 3.052 | 3.192 | 3.052 | 3.157 | 40,159 | +0.10(+3.43%) |
Dec 03, 2010 | 3.035 | 3.110 | 2.918 | 3.052 | 12,192 | +0.01(+0.19%) |
Dec 02, 2010 | 3.046 | 3.046 | 3.006 | 3.046 | 19,968 | +0.04(+1.35%) |
Dec 01, 2010 | 3.041 | 3.046 | 3.006 | 3.006 | 2,342 | -0.01(-0.39%) |
Nov 30, 2010 | 3.093 | 3.110 | 2.971 | 3.017 | 45,052 | -0.08(-2.44%) |
Nov 29, 2010 | 3.104 | 3.104 | 3.093 | 3.093 | 5,727 | -0.01(-0.37%) |
Nov 26, 2010 | 3.081 | 3.104 | 3.081 | 3.104 | 4,816 | +0.02(+0.75%) |
Nov 24, 2010 | 3.134 | 3.081 | 3.081 | 3.081 | 29,105 | -0.05(-1.67%) |
Nov 23, 2010 | 3.134 | 3.134 | 3.070 | 3.134 | 15,573 | +0.02(+0.75%) |
Nov 22, 2010 | 2.977 | 3.116 | 2.977 | 3.110 | 14,999 | +0.12(+3.88%) |
Nov 19, 2010 | 2.994 | 3.017 | 2.965 | 2.994 | 19,369 | +0.01(+0.20%) |
Nov 18, 2010 | 2.959 | 3.017 | 2.959 | 2.988 | 6,204 | +0.08(+2.80%) |
Nov 17, 2010 | 3.072 | 3.072 | 2.907 | 2.907 | 11,211 | -0.15(-4.85%) |
Nov 16, 2010 | 2.901 | 3.072 | 2.856 | 3.055 | 45,104 | +0.16(+5.51%) |
Nov 15, 2010 | 2.838 | 2.907 | 2.793 | 2.895 | 38,791 | +0.10(+3.68%) |
Nov 12, 2010 | 2.730 | 2.793 | 2.730 | 2.793 | 5,805 | +0.07(+2.72%) |
Nov 11, 2010 | 2.770 | 2.770 | 2.719 | 2.719 | 2,101 | -0.07(-2.65%) |
Nov 10, 2010 | 2.610 | 2.833 | 2.594 | 2.793 | 24,773 | +0.22(+8.41%) |
Nov 09, 2010 | 2.667 | 2.843 | 2.576 | 2.576 | 39,298 | -0.10(-3.81%) |
Nov 08, 2010 | 2.764 | 2.776 | 2.597 | 2.678 | 12,435 | -0.11(-3.90%) |
Nov 04, 2010 | 2.736 | 2.787 | 2.787 | 2.787 | 10,176 | +0.02(+0.62%) |
Nov 03, 2010 | 2.690 | 2.804 | 2.690 | 2.770 | 4,626 | +0.01(+0.21%) |
Nov 02, 2010 | 2.753 | 2.850 | 2.753 | 2.764 | 29,859 | +0.02(+0.83%) |
Nov 01, 2010 | 2.565 | 2.799 | 2.565 | 2.742 | 48,497 | +0.18(+6.89%) |
Oct 29, 2010 | 2.565 | 2.572 | 2.565 | 2.565 | 6,053 | +0.01(+0.45%) |
Oct 28, 2010 | 2.548 | 2.593 | 2.445 | 2.553 | 9,133 | -0.01(-0.44%) |
Oct 27, 2010 | 2.491 | 2.610 | 2.479 | 2.565 | 32,156 | +0.13(+5.14%) |
Oct 25, 2010 | 2.531 | 2.531 | 2.434 | 2.439 | 17,102 | -0.09(-3.60%) |
Oct 22, 2010 | 2.548 | 2.548 | 2.508 | 2.531 | 3,431 | -0.01(-0.22%) |
Oct 21, 2010 | 2.457 | 2.540 | 2.457 | 2.536 | 1,315 | -0.01(-0.45%) |
Oct 20, 2010 | 2.457 | 2.565 | 2.457 | 2.548 | 13,314 | +0.09(+3.71%) |
Oct 19, 2010 | 2.656 | 2.656 | 2.457 | 2.457 | 23,197 | -0.16(-6.10%) |
Oct 18, 2010 | 2.559 | 2.673 | 2.541 | 2.616 | 50,882 | +0.17(+6.99%) |
Oct 15, 2010 | 2.611 | 2.622 | 2.439 | 2.445 | 16,816 | -0.14(-5.30%) |
Oct 14, 2010 | 2.673 | 2.673 | 2.576 | 2.582 | 7,919 | -0.07(-2.79%) |
Oct 13, 2010 | 2.650 | 2.707 | 2.650 | 2.656 | 15,739 | +0.02(+0.65%) |
Oct 12, 2010 | 2.642 | 2.673 | 2.610 | 2.639 | 11,053 | +0.03(+1.09%) |
Oct 11, 2010 | 2.639 | 2.679 | 2.582 | 2.610 | 43,853 | -0.02(-0.65%) |
Oct 08, 2010 | 2.582 | 2.667 | 2.582 | 2.628 | 12,348 | +0.01(+0.44%) |
Oct 07, 2010 | 2.593 | 2.701 | 2.582 | 2.616 | 20,299 | +0.00(+0.00%) |
Oct 06, 2010 | 2.588 | 2.713 | 2.588 | 2.616 | 28,510 | -0.01(-0.22%) |
Oct 05, 2010 | 2.679 | 2.707 | 2.622 | 2.622 | 18,706 | -0.03(-1.08%) |
Oct 04, 2010 | 2.679 | 2.776 | 2.622 | 2.650 | 51,224 | -0.01(-0.43%) |
Oct 01, 2010 | 2.747 | 2.747 | 2.656 | 2.662 | 21,580 | -0.08(-2.91%) |
Sep 30, 2010 | 2.781 | 2.810 | 2.713 | 2.742 | 12,228 | -0.03(-1.23%) |
Sep 29, 2010 | 2.804 | 2.804 | 2.776 | 2.776 | 4,286 | -0.02(-0.81%) |
Sep 28, 2010 | 2.867 | 2.878 | 2.707 | 2.799 | 6,351 | -0.02(-0.81%) |
Sep 27, 2010 | 2.833 | 2.884 | 2.693 | 2.821 | 11,714 | -0.07(-2.56%) |
Sep 24, 2010 | 2.907 | 2.981 | 2.764 | 2.895 | 8,898 | -0.01(-0.39%) |
Sep 23, 2010 | 2.856 | 2.958 | 2.662 | 2.907 | 23,576 | +0.05(+1.80%) |
Sep 22, 2010 | 2.970 | 2.975 | 2.850 | 2.856 | 3,931 | -0.27(-8.58%) |
Sep 21, 2010 | 3.118 | 3.169 | 2.998 | 3.123 | 30,447 | +0.04(+1.29%) |
Sep 20, 2010 | 3.135 | 3.306 | 2.924 | 3.084 | 44,007 | -0.11(-3.39%) |
Sep 17, 2010 | 3.066 | 3.192 | 2.981 | 3.192 | 24,194 | +0.07(+2.19%) |
Sep 15, 2010 | 2.987 | 3.123 | 2.981 | 3.123 | 45,708 | +0.05(+1.67%) |
Sep 14, 2010 | 2.901 | 3.072 | 2.736 | 3.072 | 39,128 | +0.17(+5.89%) |
Sep 13, 2010 | 2.850 | 2.987 | 2.571 | 2.901 | 40,999 | +0.12(+4.30%) |
Sep 10, 2010 | 2.838 | 2.838 | 2.719 | 2.781 | 7,895 | -0.01(-0.20%) |
Sep 09, 2010 | 2.742 | 2.850 | 2.702 | 2.787 | 9,495 | +0.04(+1.45%) |
Sep 08, 2010 | 2.759 | 2.793 | 2.662 | 2.747 | 11,837 | +0.13(+4.78%) |
Sep 07, 2010 | 2.776 | 2.781 | 2.571 | 2.622 | 20,945 | -0.14(-5.15%) |
Sep 03, 2010 | 2.793 | 2.793 | 2.764 | 2.764 | 5,723 | +0.02(+0.62%) |
Sep 01, 2010 | 2.616 | 2.747 | 2.747 | 2.747 | 11,404 | -0.04(-1.58%) |
Aug 31, 2010 | 2.793 | 2.799 | 2.673 | 2.791 | 17,766 | -0.04(-1.46%) |
Aug 30, 2010 | 2.844 | 2.844 | 2.833 | 2.833 | 350 | +0.03(+1.02%) |
Aug 27, 2010 | 2.793 | 2.838 | 2.793 | 2.804 | 6,316 | +0.01(+0.41%) |
Aug 26, 2010 | 2.901 | 2.901 | 2.793 | 2.793 | 7,993 | +0.02(+0.62%) |
Aug 25, 2010 | 2.913 | 2.913 | 2.776 | 2.776 | 9,298 | -0.20(-6.71%) |
Aug 24, 2010 | 2.622 | 3.027 | 2.531 | 2.975 | 73,034 | +0.19(+6.97%) |
Aug 23, 2010 | 2.878 | 2.958 | 2.719 | 2.781 | 24,447 | -0.10(-3.37%) |
Aug 20, 2010 | 2.941 | 2.941 | 2.850 | 2.878 | 6,307 | -0.07(-2.32%) |
Aug 19, 2010 | 3.044 | 3.044 | 2.941 | 2.947 | 8,002 | -0.15(-4.79%) |
Aug 18, 2010 | 3.106 | 3.135 | 3.078 | 3.095 | 8,377 | -0.00(-0.11%) |
Aug 17, 2010 | 3.192 | 3.192 | 3.098 | 3.098 | 6,965 | -0.04(-1.34%) |
Aug 16, 2010 | 3.186 | 3.197 | 3.106 | 3.141 | 35,126 | +0.01(+0.18%) |
Aug 13, 2010 | 3.112 | 3.135 | 3.084 | 3.135 | 30,651 | +0.00(+0.00%) |
Aug 12, 2010 | 3.021 | 3.135 | 2.941 | 3.135 | 23,020 | +0.09(+2.80%) |
Aug 11, 2010 | 3.007 | 3.049 | 2.958 | 3.049 | 7,889 | -0.01(-0.37%) |
Aug 10, 2010 | 2.913 | 3.078 | 2.895 | 3.061 | 21,027 | -0.06(-1.83%) |
Aug 09, 2010 | 2.964 | 3.118 | 2.895 | 3.118 | 49,676 | +0.21(+7.26%) |
Aug 06, 2010 | 2.821 | 2.907 | 2.793 | 2.907 | 8,582 | +0.09(+3.05%) |
Aug 05, 2010 | 2.856 | 2.856 | 2.776 | 2.821 | 11,391 | +0.01(+0.18%) |
Aug 04, 2010 | 2.784 | 2.821 | 2.759 | 2.816 | 9,379 | +0.07(+2.49%) |
Aug 02, 2010 | 2.793 | 2.747 | 2.747 | 2.747 | 60,003 | +0.00(+0.00%) |
Jul 30, 2010 | 2.599 | 2.907 | 2.593 | 2.747 | 108,032 | +0.01(+0.42%) |
Jul 29, 2010 | 2.628 | 2.736 | 2.622 | 2.736 | 5,965 | +0.09(+3.23%) |
Jul 28, 2010 | 2.599 | 2.690 | 2.599 | 2.650 | 3,226 | -0.11(-4.12%) |
Jul 27, 2010 | 2.736 | 2.764 | 2.622 | 2.764 | 24,517 | +0.07(+2.43%) |
Jul 26, 2010 | 2.605 | 2.804 | 2.599 | 2.699 | 13,869 | +0.05(+1.83%) |
Jul 23, 2010 | 2.667 | 2.667 | 2.636 | 2.650 | 3,731 | +0.01(+0.22%) |
Jul 22, 2010 | 2.628 | 2.742 | 2.628 | 2.645 | 7,846 | +0.02(+0.87%) |
Jul 21, 2010 | 2.628 | 2.724 | 2.622 | 2.622 | 28,299 | -0.15(-5.54%) |
Jul 20, 2010 | 2.388 | 2.793 | 2.359 | 2.776 | 104,383 | +0.32(+13.06%) |
Jul 19, 2010 | 2.588 | 2.622 | 2.394 | 2.455 | 56,136 | -0.17(-6.56%) |
Jul 16, 2010 | 2.724 | 2.724 | 2.622 | 2.628 | 16,667 | -0.17(-5.92%) |
Jul 15, 2010 | 2.850 | 2.850 | 2.667 | 2.793 | 23,033 | -0.06(-2.00%) |
Jul 14, 2010 | 2.850 | 2.850 | 2.770 | 2.850 | 28,217 | +0.00(+0.00%) |
Jul 13, 2010 | 2.787 | 2.850 | 2.656 | 2.850 | 30,415 | +0.07(+2.48%) |
Jul 12, 2010 | 2.610 | 2.787 | 2.610 | 2.781 | 32,049 | +0.09(+3.37%) |
Jul 09, 2010 | 2.707 | 2.707 | 2.645 | 2.690 | 6,935 | -0.01(-0.53%) |
Jul 08, 2010 | 2.645 | 2.704 | 2.622 | 2.704 | 2,926 | +0.05(+1.82%) |
Jul 07, 2010 | 2.582 | 2.730 | 2.576 | 2.656 | 6,772 | +0.02(+0.65%) |
Jul 06, 2010 | 2.781 | 2.787 | 2.566 | 2.639 | 25,752 | -0.09(-3.14%) |
Jul 02, 2010 | 2.764 | 2.776 | 2.680 | 2.724 | 13,679 | -0.09(-3.04%) |
Jul 01, 2010 | 2.816 | 2.816 | 2.593 | 2.810 | 24,854 | +0.01(+0.41%) |
Jun 30, 2010 | 2.724 | 2.799 | 2.713 | 2.799 | 33,749 | +0.11(+4.03%) |
Jun 29, 2010 | 2.485 | 2.764 | 2.462 | 2.690 | 36,211 | -0.11(-3.87%) |
Jun 25, 2010 | 2.850 | 2.867 | 2.793 | 2.799 | 78,011 | -0.05(-1.80%) |
Jun 24, 2010 | 2.838 | 2.850 | 2.827 | 2.850 | 34,363 | +0.01(+0.20%) |
Jun 23, 2010 | 2.799 | 2.850 | 2.799 | 2.844 | 17,632 | +0.02(+0.60%) |
Jun 22, 2010 | 2.907 | 3.146 | 2.776 | 2.827 | 97,932 | -0.02(-0.80%) |
Jun 21, 2010 | 2.827 | 2.850 | 2.781 | 2.850 | 57,007 | +0.09(+3.09%) |
Jun 18, 2010 | 2.821 | 2.821 | 2.724 | 2.764 | 32,223 | +0.03(+1.25%) |
Jun 17, 2010 | 2.679 | 2.736 | 2.650 | 2.730 | 19,762 | +0.10(+3.68%) |
Jun 16, 2010 | 2.616 | 2.679 | 2.565 | 2.633 | 24,915 | +0.05(+1.99%) |
Jun 15, 2010 | 2.679 | 2.753 | 2.502 | 2.582 | 47,662 | -0.09(-3.41%) |
Jun 14, 2010 | 2.747 | 2.747 | 2.525 | 2.673 | 51,252 | +0.08(+3.08%) |
Jun 11, 2010 | 2.679 | 2.736 | 2.553 | 2.593 | 44,623 | -0.19(-6.95%) |
Jun 10, 2010 | 2.462 | 2.787 | 2.382 | 2.787 | 43,806 | +0.32(+13.19%) |
Jun 09, 2010 | 2.696 | 2.696 | 2.422 | 2.462 | 72,597 | -0.19(-7.10%) |
Jun 08, 2010 | 2.479 | 2.724 | 2.400 | 2.650 | 94,340 | +0.14(+5.68%) |
Jun 07, 2010 | 2.827 | 2.827 | 2.422 | 2.508 | 46,660 | -0.31(-11.11%) |
Jun 04, 2010 | 2.810 | 2.844 | 2.707 | 2.821 | 18,122 | -0.02(-0.60%) |
Jun 03, 2010 | 2.850 | 2.861 | 2.838 | 2.838 | 39,126 | -0.01(-0.40%) |
Jun 02, 2010 | 2.850 | 2.850 | 2.821 | 2.850 | 14,957 | +0.00(+0.00%) |
Jun 01, 2010 | 2.787 | 2.850 | 2.784 | 2.850 | 66,625 | +0.11(+4.17%) |
May 28, 2010 | 2.656 | 2.764 | 2.616 | 2.736 | 30,928 | +0.08(+3.00%) |
May 27, 2010 | 2.559 | 2.679 | 2.559 | 2.656 | 11,363 | +0.11(+4.48%) |
May 26, 2010 | 2.508 | 2.576 | 2.502 | 2.542 | 6,744 | +0.04(+1.59%) |
May 25, 2010 | 2.593 | 2.593 | 2.451 | 2.502 | 24,222 | -0.05(-2.01%) |
May 24, 2010 | 2.474 | 2.628 | 2.417 | 2.553 | 46,111 | +0.15(+6.41%) |
May 21, 2010 | 2.605 | 2.679 | 2.371 | 2.400 | 52,638 | -0.19(-7.27%) |
May 20, 2010 | 2.542 | 2.736 | 2.422 | 2.588 | 76,153 | -0.15(-5.62%) |
May 19, 2010 | 2.736 | 2.804 | 2.679 | 2.742 | 29,833 | +0.01(+0.21%) |
May 18, 2010 | 2.816 | 2.816 | 2.590 | 2.736 | 67,158 | +0.14(+5.49%) |
May 17, 2010 | 2.451 | 2.645 | 2.382 | 2.593 | 61,519 | +0.25(+10.71%) |
May 14, 2010 | 2.394 | 2.394 | 2.177 | 2.343 | 19,345 | -0.07(-2.84%) |
May 13, 2010 | 2.371 | 2.411 | 2.286 | 2.411 | 7,272 | +0.07(+3.17%) |
May 12, 2010 | 2.337 | 2.365 | 2.268 | 2.337 | 3,231 | +0.03(+1.49%) |
May 11, 2010 | 2.263 | 2.308 | 2.229 | 2.303 | 4,503 | +0.03(+1.44%) |
May 10, 2010 | 2.274 | 2.536 | 2.166 | 2.270 | 16,058 | +0.12(+5.64%) |
May 07, 2010 | 2.109 | 2.217 | 2.109 | 2.149 | 57,328 | -0.11(-4.80%) |
May 06, 2010 | 2.137 | 2.365 | 2.080 | 2.257 | 45,364 | +0.13(+6.17%) |
May 05, 2010 | 2.325 | 2.394 | 2.115 | 2.126 | 79,608 | -0.23(-9.77%) |
May 04, 2010 | 2.291 | 2.405 | 2.274 | 2.356 | 5,044 | -0.07(-2.73%) |
May 03, 2010 | 2.166 | 2.445 | 2.155 | 2.422 | 23,469 | +0.23(+10.39%) |
Apr 30, 2010 | 2.137 | 2.251 | 2.137 | 2.194 | 10,023 | -0.03(-1.28%) |
Apr 29, 2010 | 2.194 | 2.246 | 2.174 | 2.223 | 7,507 | +0.03(+1.30%) |
Apr 28, 2010 | 2.479 | 2.505 | 2.080 | 2.194 | 114,057 | -0.28(-11.49%) |
Apr 27, 2010 | 2.536 | 2.779 | 2.479 | 2.479 | 31,372 | -0.06(-2.25%) |
Apr 26, 2010 | 2.525 | 2.724 | 2.508 | 2.536 | 23,726 | -0.06(-2.20%) |
Apr 23, 2010 | 2.645 | 2.707 | 2.593 | 2.593 | 26,654 | -0.06(-2.15%) |
Apr 22, 2010 | 2.702 | 2.736 | 2.577 | 2.650 | 12,893 | +0.20(+8.14%) |
Apr 21, 2010 | 2.411 | 2.821 | 2.292 | 2.451 | 65,735 | +0.09(+3.81%) |
Apr 20, 2010 | 2.268 | 2.400 | 2.268 | 2.361 | 18,071 | +0.06(+2.78%) |
Apr 19, 2010 | 2.246 | 2.444 | 2.246 | 2.297 | 41,418 | -0.07(-3.12%) |
Apr 16, 2010 | 2.183 | 2.411 | 2.137 | 2.371 | 56,924 | +0.29(+13.97%) |
Apr 15, 2010 | 1.938 | 2.132 | 1.938 | 2.080 | 34,326 | +0.15(+7.99%) |
Apr 14, 2010 | 1.938 | 1.938 | 1.869 | 1.926 | 7,377 | -0.01(-0.59%) |
Apr 13, 2010 | 1.852 | 1.938 | 1.842 | 1.938 | 23,071 | +0.12(+6.58%) |
Apr 12, 2010 | 1.710 | 1.835 | 1.704 | 1.818 | 32,103 | +0.11(+6.33%) |
Apr 09, 2010 | 1.710 | 1.710 | 1.704 | 1.710 | 19,892 | +0.01(+0.33%) |
Apr 08, 2010 | 1.664 | 1.704 | 1.624 | 1.704 | 24,064 | +0.03(+2.05%) |
Apr 07, 2010 | 1.624 | 1.687 | 1.602 | 1.670 | 701 | +0.05(+2.81%) |
Apr 06, 2010 | 1.596 | 1.624 | 1.596 | 1.624 | 6,842 | +0.01(+0.71%) |
Apr 05, 2010 | 1.590 | 1.698 | 1.588 | 1.613 | 21,141 | +0.11(+7.60%) |