Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.390 | 3.400 | 3.280 | 3.350 | 201,809 | -0.05(-1.47%) |
Apr 28, 2011 | 3.350 | 3.420 | 3.240 | 3.400 | 238,686 | +0.05(+1.49%) |
Apr 27, 2011 | 3.590 | 3.590 | 3.210 | 3.350 | 361,445 | -0.24(-6.69%) |
Apr 26, 2011 | 3.630 | 3.650 | 3.540 | 3.590 | 280,796 | -0.05(-1.37%) |
Apr 25, 2011 | 3.670 | 3.710 | 3.580 | 3.640 | 330,010 | +0.04(+1.11%) |
Apr 21, 2011 | 3.760 | 3.840 | 3.490 | 3.600 | 725,634 | -0.12(-3.23%) |
Apr 20, 2011 | 3.420 | 3.740 | 3.420 | 3.720 | 412,525 | +0.34(+10.06%) |
Apr 19, 2011 | 3.320 | 3.479 | 3.260 | 3.380 | 326,444 | +0.03(+0.90%) |
Apr 18, 2011 | 3.300 | 3.360 | 3.130 | 3.350 | 275,205 | +0.00(+0.00%) |
Apr 15, 2011 | 3.270 | 3.360 | 3.250 | 3.350 | 172,224 | +0.06(+1.82%) |
Apr 14, 2011 | 3.200 | 3.300 | 3.160 | 3.290 | 137,946 | +0.04(+1.23%) |
Apr 13, 2011 | 3.200 | 3.260 | 3.110 | 3.250 | 230,669 | +0.06(+1.88%) |
Apr 12, 2011 | 3.170 | 3.220 | 3.010 | 3.190 | 360,232 | -0.01(-0.31%) |
Apr 11, 2011 | 3.230 | 3.250 | 3.050 | 3.200 | 192,658 | -0.05(-1.54%) |
Apr 08, 2011 | 3.260 | 3.260 | 3.150 | 3.250 | 258,364 | +0.03(+0.93%) |
Apr 07, 2011 | 3.220 | 3.230 | 3.120 | 3.220 | 211,748 | +0.02(+0.63%) |
Apr 06, 2011 | 3.240 | 3.280 | 3.180 | 3.200 | 225,332 | +0.01(+0.31%) |
Apr 05, 2011 | 3.160 | 3.260 | 3.120 | 3.190 | 171,221 | -0.01(-0.31%) |
Apr 04, 2011 | 3.310 | 3.380 | 3.170 | 3.200 | 176,583 | -0.11(-3.32%) |
Apr 01, 2011 | 3.340 | 3.350 | 3.200 | 3.310 | 214,246 | +0.01(+0.30%) |
Mar 31, 2011 | 3.320 | 3.340 | 3.300 | 3.300 | 272,589 | +0.00(+0.00%) |
Mar 30, 2011 | 3.290 | 3.320 | 3.250 | 3.300 | 184,023 | +0.04(+1.23%) |
Mar 29, 2011 | 3.220 | 3.270 | 3.110 | 3.260 | 152,404 | +0.05(+1.56%) |
Mar 28, 2011 | 3.200 | 3.310 | 3.160 | 3.210 | 332,066 | +0.06(+1.90%) |
Mar 25, 2011 | 3.010 | 3.220 | 2.960 | 3.150 | 787,108 | +0.14(+4.65%) |
Mar 24, 2011 | 2.790 | 3.020 | 2.760 | 3.010 | 396,734 | +0.25(+9.06%) |
Mar 23, 2011 | 2.750 | 2.780 | 2.740 | 2.760 | 221,132 | +0.01(+0.36%) |
Mar 22, 2011 | 2.750 | 2.755 | 2.710 | 2.750 | 63,080 | +0.01(+0.36%) |
Mar 21, 2011 | 2.780 | 2.800 | 2.700 | 2.740 | 147,154 | +0.09(+3.40%) |
Mar 18, 2011 | 2.680 | 2.690 | 2.560 | 2.650 | 449,617 | -0.01(-0.38%) |
Mar 17, 2011 | 2.680 | 2.680 | 2.610 | 2.660 | 105,124 | +0.01(+0.38%) |
Mar 16, 2011 | 2.640 | 2.680 | 2.580 | 2.650 | 137,725 | -0.01(-0.38%) |
Mar 15, 2011 | 2.610 | 2.690 | 2.500 | 2.660 | 172,647 | -0.01(-0.37%) |
Mar 14, 2011 | 2.720 | 2.740 | 2.660 | 2.670 | 260,938 | -0.06(-2.20%) |
Mar 11, 2011 | 2.730 | 2.730 | 2.680 | 2.730 | 92,651 | +0.00(+0.00%) |
Mar 10, 2011 | 2.770 | 2.800 | 2.690 | 2.730 | 196,241 | -0.06(-2.15%) |
Mar 09, 2011 | 2.790 | 2.800 | 2.700 | 2.790 | 44,585 | +0.00(+0.00%) |
Mar 08, 2011 | 2.740 | 2.830 | 2.700 | 2.790 | 95,562 | +0.04(+1.45%) |
Mar 07, 2011 | 2.860 | 2.990 | 2.670 | 2.750 | 313,705 | -0.10(-3.51%) |
Mar 04, 2011 | 2.850 | 2.900 | 2.800 | 2.850 | 152,813 | +0.02(+0.71%) |
Mar 03, 2011 | 2.700 | 2.920 | 2.700 | 2.830 | 443,412 | +0.14(+5.20%) |
Mar 02, 2011 | 2.650 | 2.710 | 2.620 | 2.690 | 83,335 | +0.04(+1.51%) |
Mar 01, 2011 | 2.760 | 2.770 | 2.580 | 2.650 | 141,009 | -0.09(-3.28%) |
Feb 28, 2011 | 2.700 | 2.800 | 2.700 | 2.740 | 86,491 | +0.01(+0.37%) |
Feb 25, 2011 | 2.650 | 2.750 | 2.570 | 2.730 | 98,019 | +0.08(+3.02%) |
Feb 24, 2011 | 2.590 | 2.680 | 2.500 | 2.650 | 101,173 | +0.07(+2.71%) |
Feb 23, 2011 | 2.670 | 2.670 | 2.450 | 2.580 | 140,551 | -0.06(-2.27%) |
Feb 22, 2011 | 2.790 | 2.790 | 2.620 | 2.640 | 147,750 | -0.16(-5.71%) |
Feb 18, 2011 | 2.800 | 2.820 | 2.700 | 2.800 | 70,722 | +0.01(+0.36%) |
Feb 17, 2011 | 2.840 | 2.840 | 2.730 | 2.790 | 39,675 | -0.04(-1.41%) |
Feb 16, 2011 | 2.860 | 2.890 | 2.780 | 2.830 | 70,871 | -0.03(-1.05%) |
Feb 15, 2011 | 2.840 | 2.870 | 2.750 | 2.860 | 149,837 | +0.02(+0.70%) |
Feb 14, 2011 | 2.820 | 2.890 | 2.800 | 2.840 | 109,744 | +0.01(+0.35%) |
Feb 11, 2011 | 2.800 | 2.900 | 2.760 | 2.830 | 146,649 | +0.04(+1.43%) |
Feb 10, 2011 | 2.800 | 2.830 | 2.700 | 2.790 | 148,413 | +0.01(+0.36%) |
Feb 09, 2011 | 2.840 | 2.840 | 2.730 | 2.780 | 164,018 | -0.04(-1.42%) |
Feb 08, 2011 | 2.760 | 2.830 | 2.740 | 2.820 | 111,187 | +0.03(+1.08%) |
Feb 07, 2011 | 2.760 | 2.810 | 2.710 | 2.790 | 109,919 | +0.03(+1.09%) |
Feb 04, 2011 | 2.810 | 2.820 | 2.740 | 2.760 | 103,442 | -0.04(-1.43%) |
Feb 03, 2011 | 2.850 | 2.890 | 2.780 | 2.800 | 98,591 | -0.03(-1.06%) |
Feb 02, 2011 | 2.780 | 2.870 | 2.740 | 2.830 | 187,532 | +0.06(+2.17%) |
Feb 01, 2011 | 2.790 | 2.800 | 2.650 | 2.770 | 142,441 | +0.03(+1.09%) |
Jan 31, 2011 | 2.900 | 2.980 | 2.720 | 2.740 | 344,344 | -0.11(-3.86%) |
Jan 28, 2011 | 2.980 | 3.100 | 2.750 | 2.850 | 598,211 | +0.05(+1.79%) |
Jan 27, 2011 | 2.850 | 2.950 | 2.730 | 2.800 | 857,828 | +0.25(+9.80%) |
Jan 26, 2011 | 2.380 | 2.550 | 2.350 | 2.550 | 132,877 | +0.18(+7.59%) |
Jan 25, 2011 | 2.240 | 2.390 | 2.190 | 2.370 | 119,515 | +0.13(+5.80%) |
Jan 24, 2011 | 2.270 | 2.320 | 2.180 | 2.240 | 171,796 | -0.02(-0.88%) |
Jan 21, 2011 | 2.410 | 2.420 | 2.240 | 2.260 | 164,359 | -0.14(-5.83%) |
Jan 20, 2011 | 2.450 | 2.450 | 2.400 | 2.400 | 149,154 | -0.07(-2.83%) |
Jan 19, 2011 | 2.510 | 2.520 | 2.410 | 2.470 | 88,954 | -0.03(-1.20%) |
Jan 18, 2011 | 2.560 | 2.560 | 2.450 | 2.500 | 94,542 | -0.05(-1.96%) |
Jan 14, 2011 | 2.590 | 2.590 | 2.500 | 2.550 | 127,480 | -0.02(-0.78%) |
Jan 13, 2011 | 2.660 | 2.660 | 2.490 | 2.570 | 249,104 | -0.08(-3.02%) |
Jan 12, 2011 | 2.550 | 2.650 | 2.510 | 2.650 | 95,670 | +0.12(+4.74%) |
Jan 11, 2011 | 2.480 | 2.530 | 2.480 | 2.530 | 108,104 | +0.05(+2.02%) |
Jan 10, 2011 | 2.480 | 2.500 | 2.400 | 2.480 | 185,427 | -0.03(-1.20%) |
Jan 07, 2011 | 2.580 | 2.620 | 2.400 | 2.510 | 224,613 | -0.07(-2.71%) |
Jan 06, 2011 | 2.640 | 2.670 | 2.560 | 2.580 | 120,862 | -0.05(-1.90%) |
Jan 05, 2011 | 2.600 | 2.700 | 2.590 | 2.630 | 106,421 | +0.04(+1.54%) |
Jan 04, 2011 | 2.620 | 2.630 | 2.550 | 2.590 | 151,816 | -0.03(-1.15%) |
Jan 03, 2011 | 2.700 | 2.740 | 2.610 | 2.620 | 167,668 | -0.07(-2.60%) |
Dec 31, 2010 | 2.700 | 2.750 | 2.620 | 2.690 | 158,099 | -0.03(-1.10%) |
Dec 30, 2010 | 2.770 | 2.840 | 2.710 | 2.720 | 135,286 | -0.09(-3.20%) |
Dec 29, 2010 | 2.840 | 2.880 | 2.750 | 2.810 | 114,447 | -0.04(-1.40%) |
Dec 28, 2010 | 2.910 | 2.970 | 2.790 | 2.850 | 210,874 | -0.05(-1.72%) |
Dec 27, 2010 | 2.780 | 3.040 | 2.760 | 2.900 | 411,449 | +0.17(+6.03%) |
Dec 23, 2010 | 2.580 | 2.750 | 2.580 | 2.735 | 231,940 | +0.17(+6.42%) |
Dec 22, 2010 | 2.490 | 2.660 | 2.490 | 2.570 | 338,554 | +0.07(+2.80%) |
Dec 21, 2010 | 2.470 | 2.500 | 2.440 | 2.500 | 110,065 | +0.05(+2.04%) |
Dec 20, 2010 | 2.460 | 2.510 | 2.430 | 2.450 | 238,623 | +0.00(+0.00%) |
Dec 17, 2010 | 2.480 | 2.480 | 2.440 | 2.450 | 230,562 | -0.02(-0.81%) |
Dec 16, 2010 | 2.430 | 2.480 | 2.400 | 2.470 | 192,147 | +0.04(+1.65%) |
Dec 15, 2010 | 2.460 | 2.470 | 2.400 | 2.430 | 189,430 | -0.02(-0.82%) |
Dec 14, 2010 | 2.400 | 2.480 | 2.380 | 2.450 | 279,551 | +0.05(+2.08%) |
Dec 13, 2010 | 2.270 | 2.440 | 2.270 | 2.400 | 325,201 | +0.10(+4.35%) |
Dec 10, 2010 | 2.220 | 2.310 | 2.180 | 2.300 | 213,706 | +0.09(+4.07%) |
Dec 09, 2010 | 2.160 | 2.210 | 2.140 | 2.210 | 385,598 | +0.06(+2.79%) |
Dec 08, 2010 | 2.110 | 2.150 | 2.100 | 2.150 | 175,459 | +0.06(+2.87%) |
Dec 07, 2010 | 2.100 | 2.130 | 2.070 | 2.090 | 310,223 | -0.01(-0.48%) |
Dec 06, 2010 | 2.070 | 2.100 | 2.040 | 2.100 | 203,812 | +0.01(+0.48%) |
Dec 03, 2010 | 2.060 | 2.090 | 1.990 | 2.090 | 175,757 | +0.02(+0.97%) |
Dec 02, 2010 | 2.050 | 2.070 | 2.010 | 2.070 | 130,669 | +0.03(+1.47%) |
Dec 01, 2010 | 2.020 | 2.050 | 1.980 | 2.040 | 330,850 | +0.05(+2.51%) |
Nov 30, 2010 | 2.060 | 2.150 | 1.990 | 1.990 | 922,500 | -0.09(-4.33%) |
Nov 29, 2010 | 2.040 | 2.150 | 2.020 | 2.080 | 363,840 | +0.07(+3.48%) |
Nov 26, 2010 | 2.020 | 2.040 | 1.970 | 2.010 | 130,445 | -0.01(-0.50%) |
Nov 24, 2010 | 2.030 | 2.020 | 2.020 | 2.020 | 181,971 | -0.02(-0.98%) |
Nov 23, 2010 | 2.050 | 2.070 | 1.960 | 2.040 | 276,222 | -0.04(-1.92%) |
Nov 22, 2010 | 2.100 | 2.140 | 2.010 | 2.080 | 288,489 | -0.04(-1.89%) |
Nov 19, 2010 | 2.110 | 2.170 | 2.100 | 2.120 | 229,133 | +0.01(+0.47%) |
Nov 18, 2010 | 2.180 | 2.180 | 2.100 | 2.110 | 125,218 | +0.00(+0.00%) |
Nov 17, 2010 | 2.170 | 2.220 | 2.100 | 2.110 | 224,594 | -0.07(-3.21%) |
Nov 16, 2010 | 2.200 | 2.200 | 2.060 | 2.180 | 311,797 | -0.01(-0.46%) |
Nov 15, 2010 | 2.100 | 2.200 | 2.090 | 2.190 | 205,091 | +0.11(+5.29%) |
Nov 12, 2010 | 2.020 | 2.130 | 2.000 | 2.080 | 229,530 | +0.03(+1.46%) |
Nov 11, 2010 | 2.110 | 2.120 | 2.010 | 2.050 | 222,061 | -0.09(-4.21%) |
Nov 10, 2010 | 2.160 | 2.190 | 2.040 | 2.140 | 119,866 | -0.01(-0.47%) |
Nov 09, 2010 | 2.170 | 2.190 | 2.110 | 2.150 | 228,082 | -0.01(-0.46%) |
Nov 08, 2010 | 2.010 | 2.190 | 2.000 | 2.160 | 190,537 | +0.15(+7.46%) |
Nov 05, 2010 | 1.970 | 2.030 | 1.900 | 2.010 | 238,592 | +0.05(+2.55%) |
Nov 04, 2010 | 1.890 | 1.960 | 1.850 | 1.960 | 319,620 | +0.10(+5.38%) |
Nov 03, 2010 | 1.850 | 1.870 | 1.830 | 1.860 | 179,133 | +0.01(+0.54%) |
Nov 02, 2010 | 1.840 | 1.850 | 1.780 | 1.850 | 133,782 | +0.05(+2.78%) |
Nov 01, 2010 | 1.800 | 1.840 | 1.780 | 1.800 | 169,430 | +0.00(+0.00%) |
Oct 29, 2010 | 1.770 | 1.800 | 1.760 | 1.800 | 267,822 | +0.02(+1.12%) |
Oct 28, 2010 | 1.790 | 1.810 | 1.750 | 1.780 | 206,981 | +0.03(+1.71%) |
Oct 27, 2010 | 1.790 | 1.790 | 1.740 | 1.750 | 257,538 | +0.00(+0.00%) |
Oct 25, 2010 | 1.720 | 1.780 | 1.690 | 1.750 | 248,576 | +0.06(+3.55%) |
Oct 22, 2010 | 1.740 | 1.790 | 1.670 | 1.690 | 622,293 | -0.05(-2.87%) |
Oct 21, 2010 | 1.750 | 1.930 | 1.730 | 1.740 | 796,268 | +0.02(+1.16%) |
Oct 20, 2010 | 1.730 | 1.740 | 1.680 | 1.720 | 166,208 | +0.01(+0.58%) |
Oct 19, 2010 | 1.740 | 1.750 | 1.700 | 1.710 | 118,256 | -0.05(-2.84%) |
Oct 18, 2010 | 1.770 | 1.780 | 1.750 | 1.760 | 478,421 | +0.00(+0.00%) |
Oct 15, 2010 | 1.780 | 1.790 | 1.750 | 1.760 | 182,322 | +0.02(+1.15%) |
Oct 14, 2010 | 1.800 | 1.830 | 1.730 | 1.740 | 166,846 | -0.02(-1.14%) |
Oct 13, 2010 | 1.710 | 1.760 | 1.700 | 1.760 | 187,149 | +0.05(+2.92%) |
Oct 12, 2010 | 1.710 | 1.720 | 1.690 | 1.710 | 358,907 | +0.00(+0.00%) |
Oct 11, 2010 | 1.720 | 1.740 | 1.700 | 1.710 | 220,441 | -0.01(-0.58%) |
Oct 08, 2010 | 1.770 | 1.780 | 1.710 | 1.720 | 235,018 | -0.04(-2.27%) |
Oct 07, 2010 | 1.830 | 1.840 | 1.760 | 1.760 | 226,043 | -0.05(-2.76%) |
Oct 06, 2010 | 1.880 | 1.880 | 1.800 | 1.810 | 364,168 | -0.07(-3.72%) |
Oct 05, 2010 | 1.890 | 1.900 | 1.840 | 1.880 | 298,400 | +0.02(+1.08%) |
Oct 04, 2010 | 1.880 | 1.899 | 1.860 | 1.860 | 193,318 | -0.03(-1.59%) |
Oct 01, 2010 | 1.920 | 1.950 | 1.880 | 1.890 | 92,652 | +0.00(+0.00%) |
Sep 30, 2010 | 1.920 | 1.920 | 1.850 | 1.890 | 196,640 | -0.02(-1.05%) |
Sep 29, 2010 | 1.870 | 1.940 | 1.840 | 1.910 | 150,984 | +0.03(+1.60%) |
Sep 28, 2010 | 1.870 | 1.880 | 1.830 | 1.880 | 139,017 | +0.03(+1.62%) |
Sep 27, 2010 | 1.860 | 1.890 | 1.820 | 1.850 | 171,441 | +0.00(+0.00%) |
Sep 24, 2010 | 1.780 | 1.860 | 1.730 | 1.850 | 359,376 | +0.11(+6.32%) |
Sep 23, 2010 | 1.720 | 1.780 | 1.720 | 1.740 | 148,235 | +0.01(+0.58%) |
Sep 22, 2010 | 1.730 | 1.790 | 1.730 | 1.730 | 300,367 | -0.02(-1.14%) |
Sep 21, 2010 | 1.740 | 1.770 | 1.701 | 1.750 | 289,012 | +0.04(+2.34%) |
Sep 20, 2010 | 1.650 | 1.750 | 1.650 | 1.710 | 288,210 | +0.05(+3.01%) |
Sep 17, 2010 | 1.750 | 1.780 | 1.620 | 1.660 | 329,987 | -0.10(-5.68%) |
Sep 15, 2010 | 1.740 | 1.800 | 1.740 | 1.760 | 87,044 | +0.00(+0.00%) |
Sep 14, 2010 | 1.740 | 1.780 | 1.730 | 1.760 | 272,895 | +0.02(+1.15%) |
Sep 13, 2010 | 1.730 | 1.810 | 1.650 | 1.740 | 363,747 | +0.04(+2.35%) |
Sep 10, 2010 | 1.730 | 1.820 | 1.665 | 1.700 | 347,664 | -0.03(-1.73%) |
Sep 09, 2010 | 1.700 | 1.780 | 1.650 | 1.730 | 588,383 | +0.07(+4.53%) |
Sep 08, 2010 | 1.610 | 1.700 | 1.590 | 1.655 | 348,597 | +0.05(+3.44%) |
Sep 07, 2010 | 1.600 | 1.620 | 1.570 | 1.600 | 107,451 | +0.01(+0.63%) |
Sep 03, 2010 | 1.630 | 1.640 | 1.560 | 1.590 | 167,470 | -0.01(-0.63%) |
Sep 02, 2010 | 1.570 | 1.620 | 1.570 | 1.600 | 275,318 | +0.04(+2.56%) |
Sep 01, 2010 | 1.650 | 1.650 | 1.550 | 1.560 | 267,115 | -0.02(-1.27%) |
Aug 31, 2010 | 1.600 | 1.650 | 1.520 | 1.580 | 232,076 | -0.02(-1.25%) |
Aug 30, 2010 | 1.650 | 1.680 | 1.590 | 1.600 | 152,713 | -0.06(-3.61%) |
Aug 27, 2010 | 1.640 | 1.670 | 1.610 | 1.660 | 152,603 | +0.05(+3.11%) |
Aug 26, 2010 | 1.700 | 1.740 | 1.600 | 1.610 | 370,228 | -0.08(-4.73%) |
Aug 25, 2010 | 1.670 | 1.705 | 1.650 | 1.690 | 252,690 | +0.00(+0.00%) |
Aug 24, 2010 | 1.700 | 1.760 | 1.650 | 1.690 | 1,117,715 | -0.01(-0.59%) |
Aug 23, 2010 | 1.920 | 1.920 | 1.650 | 1.700 | 2,043,007 | -0.21(-10.99%) |
Aug 20, 2010 | 1.990 | 2.040 | 1.850 | 1.910 | 344,415 | -0.09(-4.50%) |
Aug 19, 2010 | 2.250 | 2.310 | 1.960 | 2.000 | 520,294 | -0.42(-17.36%) |
Aug 18, 2010 | 2.550 | 2.550 | 2.392 | 2.420 | 147,481 | -0.13(-5.10%) |
Aug 17, 2010 | 2.550 | 2.560 | 2.470 | 2.550 | 99,269 | +0.04(+1.59%) |
Aug 16, 2010 | 2.320 | 2.510 | 2.290 | 2.510 | 189,122 | +0.17(+7.26%) |
Aug 13, 2010 | 2.390 | 2.480 | 2.310 | 2.340 | 142,754 | -0.07(-2.90%) |
Aug 12, 2010 | 2.210 | 2.440 | 2.210 | 2.410 | 99,339 | +0.15(+6.64%) |
Aug 11, 2010 | 2.290 | 2.310 | 2.250 | 2.260 | 76,082 | -0.08(-3.42%) |
Aug 10, 2010 | 2.380 | 2.430 | 2.320 | 2.340 | 57,585 | -0.09(-3.70%) |
Aug 09, 2010 | 2.390 | 2.430 | 2.240 | 2.430 | 67,839 | +0.06(+2.53%) |
Aug 06, 2010 | 2.420 | 2.420 | 2.230 | 2.370 | 91,625 | -0.11(-4.44%) |
Aug 05, 2010 | 2.380 | 2.500 | 2.310 | 2.480 | 154,798 | +0.08(+3.33%) |
Aug 04, 2010 | 2.350 | 2.400 | 2.350 | 2.400 | 67,225 | +0.06(+2.78%) |
Aug 03, 2010 | 2.270 | 2.370 | 2.260 | 2.335 | 100,869 | +0.06(+2.86%) |
Aug 02, 2010 | 2.290 | 2.290 | 2.230 | 2.270 | 69,037 | +0.04(+1.79%) |
Jul 30, 2010 | 2.210 | 2.300 | 2.170 | 2.230 | 53,619 | -0.01(-0.45%) |
Jul 29, 2010 | 2.290 | 2.290 | 2.220 | 2.240 | 39,211 | -0.02(-0.88%) |
Jul 28, 2010 | 2.330 | 2.380 | 2.240 | 2.260 | 50,293 | -0.07(-3.00%) |
Jul 27, 2010 | 2.300 | 2.350 | 2.270 | 2.330 | 124,114 | +0.06(+2.64%) |
Jul 26, 2010 | 2.210 | 2.280 | 2.150 | 2.270 | 98,979 | +0.08(+3.65%) |
Jul 23, 2010 | 2.170 | 2.190 | 2.120 | 2.190 | 103,455 | +0.01(+0.46%) |
Jul 22, 2010 | 2.180 | 2.260 | 2.140 | 2.180 | 94,372 | +0.06(+2.83%) |
Jul 21, 2010 | 2.200 | 2.300 | 2.100 | 2.120 | 80,571 | -0.05(-2.30%) |
Jul 20, 2010 | 2.060 | 2.190 | 2.060 | 2.170 | 97,432 | +0.07(+3.33%) |
Jul 19, 2010 | 2.160 | 2.180 | 2.050 | 2.100 | 87,956 | -0.05(-2.33%) |
Jul 16, 2010 | 2.210 | 2.220 | 2.130 | 2.150 | 139,757 | -0.09(-4.02%) |
Jul 15, 2010 | 2.330 | 2.340 | 2.200 | 2.240 | 73,568 | -0.04(-1.75%) |
Jul 14, 2010 | 2.320 | 2.320 | 2.210 | 2.280 | 73,637 | +0.00(+0.00%) |
Jul 13, 2010 | 2.150 | 2.320 | 2.140 | 2.280 | 134,020 | +0.18(+8.57%) |
Jul 12, 2010 | 2.200 | 2.210 | 2.090 | 2.100 | 66,933 | -0.10(-4.55%) |
Jul 09, 2010 | 2.020 | 2.210 | 2.000 | 2.200 | 83,674 | +0.17(+8.37%) |
Jul 08, 2010 | 2.090 | 2.120 | 2.000 | 2.030 | 88,359 | -0.03(-1.46%) |
Jul 07, 2010 | 1.900 | 2.070 | 1.880 | 2.060 | 193,915 | +0.18(+9.57%) |
Jul 06, 2010 | 2.070 | 2.120 | 1.820 | 1.880 | 211,476 | -0.12(-6.00%) |
Jul 02, 2010 | 2.080 | 2.300 | 1.930 | 2.000 | 61,742 | -0.07(-3.38%) |
Jul 01, 2010 | 2.070 | 2.150 | 1.920 | 2.070 | 168,179 | +0.01(+0.49%) |
Jun 30, 2010 | 2.100 | 2.160 | 2.000 | 2.060 | 191,029 | -0.03(-1.44%) |
Jun 29, 2010 | 2.170 | 2.200 | 2.060 | 2.090 | 108,275 | -0.08(-3.69%) |
Jun 25, 2010 | 2.270 | 2.280 | 2.170 | 2.170 | 473,450 | -0.09(-3.98%) |
Jun 24, 2010 | 2.310 | 2.310 | 2.255 | 2.260 | 85,440 | -0.07(-3.00%) |
Jun 23, 2010 | 2.380 | 2.430 | 2.270 | 2.330 | 63,478 | -0.05(-2.10%) |
Jun 22, 2010 | 2.440 | 2.510 | 2.380 | 2.380 | 74,899 | -0.05(-2.06%) |
Jun 21, 2010 | 2.510 | 2.580 | 2.410 | 2.430 | 71,164 | -0.05(-2.02%) |
Jun 18, 2010 | 2.440 | 2.480 | 2.350 | 2.480 | 317,601 | +0.02(+0.81%) |
Jun 17, 2010 | 2.510 | 2.525 | 2.450 | 2.460 | 140,984 | -0.04(-1.60%) |
Jun 16, 2010 | 2.550 | 2.630 | 2.480 | 2.500 | 130,884 | -0.08(-3.10%) |
Jun 15, 2010 | 2.690 | 2.690 | 2.510 | 2.580 | 106,916 | -0.09(-3.37%) |
Jun 14, 2010 | 2.700 | 2.790 | 2.650 | 2.670 | 86,057 | +0.00(+0.00%) |
Jun 11, 2010 | 2.530 | 2.670 | 2.520 | 2.670 | 130,731 | +0.14(+5.53%) |
Jun 10, 2010 | 2.480 | 2.530 | 2.420 | 2.530 | 91,838 | +0.11(+4.55%) |
Jun 09, 2010 | 2.450 | 2.520 | 2.380 | 2.420 | 88,820 | +0.01(+0.41%) |
Jun 08, 2010 | 2.550 | 2.550 | 2.400 | 2.410 | 63,945 | -0.05(-2.03%) |
Jun 07, 2010 | 2.520 | 2.560 | 2.400 | 2.460 | 148,883 | -0.05(-1.99%) |
Jun 04, 2010 | 2.590 | 2.660 | 2.490 | 2.510 | 99,575 | -0.17(-6.34%) |
Jun 03, 2010 | 2.660 | 2.740 | 2.650 | 2.680 | 52,156 | +0.02(+0.75%) |
Jun 02, 2010 | 2.600 | 2.740 | 2.540 | 2.660 | 78,418 | +0.12(+4.72%) |
Jun 01, 2010 | 2.650 | 2.670 | 2.530 | 2.540 | 85,593 | -0.13(-4.87%) |
May 28, 2010 | 2.700 | 2.710 | 2.610 | 2.670 | 41,806 | -0.03(-1.11%) |
May 27, 2010 | 2.670 | 2.750 | 2.610 | 2.700 | 125,998 | +0.12(+4.65%) |
May 26, 2010 | 2.750 | 2.820 | 2.560 | 2.580 | 207,758 | -0.13(-4.80%) |
May 25, 2010 | 2.610 | 2.720 | 2.610 | 2.710 | 69,794 | +0.00(+0.00%) |
May 24, 2010 | 2.700 | 2.800 | 2.630 | 2.710 | 86,048 | +0.00(+0.00%) |
May 21, 2010 | 2.610 | 2.810 | 2.560 | 2.710 | 157,256 | +0.02(+0.74%) |
May 20, 2010 | 2.750 | 2.890 | 2.660 | 2.690 | 213,350 | -0.16(-5.61%) |
May 19, 2010 | 2.830 | 3.000 | 2.750 | 2.850 | 148,132 | +0.02(+0.71%) |
May 18, 2010 | 3.080 | 3.100 | 2.780 | 2.830 | 237,076 | -0.18(-5.98%) |
May 17, 2010 | 2.770 | 3.040 | 2.740 | 3.010 | 161,781 | +0.24(+8.66%) |
May 14, 2010 | 2.890 | 2.890 | 2.700 | 2.770 | 140,426 | -0.10(-3.48%) |
May 13, 2010 | 3.100 | 3.100 | 2.840 | 2.870 | 214,392 | -0.28(-8.89%) |
May 12, 2010 | 2.850 | 3.190 | 2.800 | 3.150 | 300,146 | +0.31(+10.92%) |
May 11, 2010 | 2.820 | 2.850 | 2.770 | 2.840 | 148,535 | +0.01(+0.35%) |
May 10, 2010 | 2.775 | 2.840 | 2.630 | 2.830 | 483,533 | +0.28(+10.98%) |
May 07, 2010 | 2.620 | 2.670 | 2.500 | 2.550 | 292,173 | -0.10(-3.77%) |
May 06, 2010 | 2.650 | 2.800 | 2.570 | 2.650 | 286,028 | +0.02(+0.76%) |
May 05, 2010 | 2.615 | 2.800 | 2.610 | 2.630 | 211,976 | -0.09(-3.31%) |
May 04, 2010 | 2.780 | 2.840 | 2.700 | 2.720 | 237,607 | -0.11(-3.89%) |