Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.920 | 2.990 | 2.920 | 2.950 | 20,139 | -0.03(-1.00%) |
Apr 27, 2012 | 2.990 | 2.990 | 2.900 | 2.980 | 11,313 | -0.01(-0.34%) |
Apr 26, 2012 | 2.890 | 2.990 | 2.890 | 2.990 | 13,226 | +0.14(+4.91%) |
Apr 25, 2012 | 2.950 | 2.990 | 2.850 | 2.850 | 33,382 | -0.11(-3.72%) |
Apr 24, 2012 | 2.980 | 3.000 | 2.900 | 2.960 | 23,295 | +0.01(+0.34%) |
Apr 23, 2012 | 2.960 | 2.970 | 2.861 | 2.950 | 25,873 | +0.01(+0.34%) |
Apr 20, 2012 | 2.840 | 2.950 | 2.821 | 2.940 | 24,788 | +0.14(+5.00%) |
Apr 19, 2012 | 2.860 | 3.040 | 2.720 | 2.800 | 44,363 | -0.10(-3.45%) |
Apr 18, 2012 | 2.850 | 2.900 | 2.800 | 2.900 | 8,024 | +0.07(+2.47%) |
Apr 17, 2012 | 2.800 | 2.959 | 2.800 | 2.830 | 23,340 | +0.11(+4.04%) |
Apr 16, 2012 | 2.830 | 2.970 | 2.720 | 2.720 | 14,147 | -0.12(-4.23%) |
Apr 13, 2012 | 2.820 | 2.840 | 2.760 | 2.840 | 12,269 | -0.05(-1.73%) |
Apr 12, 2012 | 2.750 | 2.920 | 2.750 | 2.890 | 13,247 | +0.11(+3.96%) |
Apr 11, 2012 | 2.830 | 2.920 | 2.780 | 2.780 | 26,369 | -0.07(-2.46%) |
Apr 10, 2012 | 2.860 | 2.860 | 2.700 | 2.850 | 11,758 | -0.02(-0.70%) |
Apr 09, 2012 | 2.710 | 2.890 | 2.690 | 2.870 | 28,940 | +0.20(+7.49%) |
Apr 05, 2012 | 2.990 | 2.990 | 2.620 | 2.670 | 96,006 | -0.33(-11.00%) |
Apr 04, 2012 | 2.890 | 3.030 | 2.850 | 3.000 | 20,658 | +0.11(+3.81%) |
Apr 03, 2012 | 2.880 | 2.950 | 2.860 | 2.890 | 34,375 | +0.01(+0.35%) |
Apr 02, 2012 | 2.900 | 2.930 | 2.860 | 2.880 | 29,708 | +0.01(+0.34%) |
Mar 30, 2012 | 2.930 | 2.950 | 2.870 | 2.870 | 94,136 | -0.04(-1.37%) |
Mar 29, 2012 | 3.100 | 3.150 | 2.870 | 2.910 | 73,911 | -0.15(-4.90%) |
Mar 28, 2012 | 3.084 | 3.140 | 3.010 | 3.060 | 68,984 | -0.01(-0.33%) |
Mar 27, 2012 | 3.020 | 3.100 | 3.010 | 3.070 | 30,563 | +0.05(+1.66%) |
Mar 26, 2012 | 3.020 | 3.169 | 3.020 | 3.020 | 114,878 | +0.00(+0.00%) |
Mar 23, 2012 | 3.040 | 3.190 | 3.020 | 3.020 | 88,267 | +0.01(+0.33%) |
Mar 22, 2012 | 2.970 | 3.030 | 2.910 | 3.010 | 21,072 | +0.08(+2.73%) |
Mar 21, 2012 | 3.020 | 3.040 | 2.760 | 2.930 | 65,327 | -0.04(-1.35%) |
Mar 20, 2012 | 2.810 | 3.010 | 2.810 | 2.970 | 33,315 | +0.09(+3.13%) |
Mar 19, 2012 | 2.950 | 2.960 | 2.750 | 2.880 | 62,583 | -0.07(-2.37%) |
Mar 16, 2012 | 2.800 | 2.980 | 2.800 | 2.950 | 25,640 | +0.18(+6.50%) |
Mar 15, 2012 | 2.720 | 2.860 | 2.720 | 2.770 | 33,982 | -0.04(-1.42%) |
Mar 14, 2012 | 2.732 | 2.850 | 2.710 | 2.810 | 5,150 | -0.03(-1.06%) |
Mar 13, 2012 | 2.800 | 2.870 | 2.800 | 2.840 | 25,882 | +0.11(+4.03%) |
Mar 12, 2012 | 2.710 | 2.820 | 2.680 | 2.730 | 29,160 | -0.04(-1.44%) |
Mar 09, 2012 | 2.830 | 2.850 | 2.690 | 2.770 | 17,846 | -0.07(-2.46%) |
Mar 08, 2012 | 2.800 | 2.840 | 2.620 | 2.840 | 32,082 | +0.09(+3.27%) |
Mar 07, 2012 | 2.800 | 2.940 | 2.750 | 2.750 | 42,147 | -0.04(-1.43%) |
Mar 06, 2012 | 2.830 | 2.830 | 2.783 | 2.790 | 12,994 | -0.04(-1.41%) |
Mar 05, 2012 | 2.880 | 2.880 | 2.810 | 2.830 | 23,541 | -0.03(-1.08%) |
Mar 02, 2012 | 2.910 | 2.940 | 2.860 | 2.861 | 29,665 | -0.05(-1.68%) |
Mar 01, 2012 | 2.830 | 2.910 | 2.830 | 2.910 | 24,827 | +0.11(+3.93%) |
Feb 29, 2012 | 2.830 | 2.950 | 2.800 | 2.800 | 38,307 | -0.04(-1.41%) |
Feb 28, 2012 | 2.890 | 2.900 | 2.820 | 2.840 | 23,470 | -0.06(-2.07%) |
Feb 27, 2012 | 2.840 | 2.900 | 2.820 | 2.900 | 19,428 | +0.08(+2.84%) |
Feb 24, 2012 | 2.900 | 2.900 | 2.785 | 2.820 | 25,838 | -0.05(-1.74%) |
Feb 23, 2012 | 2.900 | 2.900 | 2.800 | 2.870 | 30,380 | -0.01(-0.35%) |
Feb 22, 2012 | 2.880 | 2.980 | 2.845 | 2.880 | 62,266 | +0.01(+0.35%) |
Feb 21, 2012 | 2.770 | 2.900 | 2.750 | 2.870 | 39,804 | +0.12(+4.36%) |
Feb 17, 2012 | 2.760 | 2.810 | 2.670 | 2.750 | 30,271 | -0.01(-0.36%) |
Feb 16, 2012 | 2.740 | 2.780 | 2.640 | 2.760 | 18,016 | +0.04(+1.38%) |
Feb 15, 2012 | 2.710 | 2.770 | 2.710 | 2.723 | 30,067 | +0.08(+3.13%) |
Feb 14, 2012 | 2.810 | 2.810 | 2.500 | 2.640 | 57,802 | -0.17(-6.05%) |
Feb 13, 2012 | 2.810 | 2.810 | 2.750 | 2.810 | 30,117 | +0.09(+3.31%) |
Feb 10, 2012 | 2.660 | 2.750 | 2.651 | 2.720 | 60,573 | +0.07(+2.64%) |
Feb 09, 2012 | 2.650 | 2.790 | 2.620 | 2.650 | 74,861 | +0.01(+0.38%) |
Feb 08, 2012 | 2.590 | 2.640 | 2.510 | 2.640 | 42,817 | +0.08(+3.13%) |
Feb 07, 2012 | 2.530 | 2.600 | 2.470 | 2.560 | 65,113 | +0.06(+2.40%) |
Feb 06, 2012 | 2.580 | 2.580 | 2.490 | 2.500 | 22,750 | -0.07(-2.72%) |
Feb 03, 2012 | 2.471 | 2.570 | 2.470 | 2.570 | 23,044 | +0.02(+0.78%) |
Feb 02, 2012 | 2.540 | 2.550 | 2.491 | 2.550 | 20,289 | -0.01(-0.39%) |
Feb 01, 2012 | 2.600 | 2.600 | 2.470 | 2.560 | 37,469 | -0.02(-0.78%) |
Jan 31, 2012 | 2.580 | 2.580 | 2.470 | 2.580 | 21,800 | +0.03(+1.18%) |
Jan 30, 2012 | 2.500 | 2.590 | 2.455 | 2.550 | 21,968 | +0.02(+0.79%) |
Jan 27, 2012 | 2.530 | 2.540 | 2.460 | 2.530 | 16,624 | +0.02(+0.80%) |
Jan 26, 2012 | 2.520 | 2.600 | 2.450 | 2.510 | 31,171 | -0.03(-1.18%) |
Jan 25, 2012 | 2.520 | 2.590 | 2.490 | 2.540 | 36,007 | +0.04(+1.60%) |
Jan 24, 2012 | 2.500 | 2.580 | 2.490 | 2.500 | 21,530 | -0.02(-0.79%) |
Jan 23, 2012 | 2.540 | 2.590 | 2.500 | 2.520 | 22,459 | +0.01(+0.36%) |
Jan 20, 2012 | 2.520 | 2.650 | 2.490 | 2.511 | 22,535 | -0.14(-5.25%) |
Jan 19, 2012 | 2.520 | 2.650 | 2.500 | 2.650 | 31,175 | +0.15(+6.00%) |
Jan 18, 2012 | 2.550 | 2.660 | 2.500 | 2.500 | 27,105 | -0.05(-1.96%) |
Jan 17, 2012 | 2.650 | 2.650 | 2.520 | 2.550 | 13,061 | -0.05(-1.92%) |
Jan 13, 2012 | 2.540 | 2.630 | 2.520 | 2.600 | 15,540 | +0.01(+0.39%) |
Jan 12, 2012 | 2.510 | 2.600 | 2.500 | 2.590 | 13,880 | +0.04(+1.57%) |
Jan 11, 2012 | 2.600 | 2.699 | 2.450 | 2.550 | 50,593 | -0.05(-1.92%) |
Jan 10, 2012 | 2.700 | 2.769 | 2.540 | 2.600 | 41,703 | -0.08(-2.99%) |
Jan 09, 2012 | 2.800 | 2.800 | 2.600 | 2.680 | 17,120 | -0.09(-3.25%) |
Jan 06, 2012 | 2.640 | 2.800 | 2.530 | 2.770 | 26,141 | +0.10(+3.75%) |
Jan 05, 2012 | 2.630 | 2.790 | 2.510 | 2.670 | 22,975 | +0.04(+1.52%) |
Jan 04, 2012 | 2.720 | 2.750 | 2.510 | 2.630 | 34,798 | +0.10(+3.95%) |
Dec 30, 2011 | 2.500 | 2.590 | 2.390 | 2.530 | 40,278 | +0.03(+1.20%) |
Dec 29, 2011 | 2.390 | 2.540 | 2.370 | 2.500 | 25,500 | +0.08(+3.31%) |
Dec 28, 2011 | 2.430 | 2.500 | 2.350 | 2.420 | 15,152 | -0.04(-1.63%) |
Dec 27, 2011 | 2.430 | 2.500 | 2.330 | 2.460 | 16,336 | +0.01(+0.41%) |
Dec 23, 2011 | 2.330 | 2.450 | 2.272 | 2.450 | 12,717 | +0.05(+2.08%) |
Dec 21, 2011 | 2.330 | 2.400 | 2.250 | 2.400 | 23,205 | +0.10(+4.35%) |
Dec 20, 2011 | 2.300 | 2.310 | 2.270 | 2.300 | 19,720 | +0.00(+0.00%) |
Dec 19, 2011 | 2.310 | 2.310 | 2.230 | 2.300 | 145,291 | -0.01(-0.43%) |
Dec 16, 2011 | 2.300 | 2.330 | 2.290 | 2.310 | 9,255 | +0.01(+0.43%) |
Dec 15, 2011 | 2.350 | 2.400 | 2.250 | 2.300 | 21,196 | -0.02(-0.86%) |
Dec 14, 2011 | 2.370 | 2.400 | 2.300 | 2.320 | 4,233 | -0.03(-1.28%) |
Dec 13, 2011 | 2.320 | 2.400 | 2.310 | 2.350 | 6,628 | +0.03(+1.29%) |
Dec 12, 2011 | 2.400 | 2.400 | 2.310 | 2.320 | 11,458 | -0.17(-6.83%) |
Dec 09, 2011 | 2.420 | 2.500 | 2.420 | 2.490 | 13,942 | +0.09(+3.75%) |
Dec 08, 2011 | 2.470 | 2.560 | 2.360 | 2.400 | 7,703 | -0.10(-4.00%) |
Dec 07, 2011 | 2.410 | 2.500 | 2.355 | 2.500 | 16,432 | +0.07(+2.88%) |
Dec 06, 2011 | 2.510 | 2.560 | 2.330 | 2.430 | 12,420 | -0.06(-2.41%) |
Dec 05, 2011 | 2.500 | 2.510 | 2.450 | 2.490 | 20,564 | +0.05(+2.05%) |
Dec 02, 2011 | 2.400 | 2.500 | 2.400 | 2.440 | 6,770 | +0.06(+2.52%) |
Dec 01, 2011 | 2.370 | 2.470 | 2.330 | 2.380 | 16,992 | +0.03(+1.28%) |
Nov 30, 2011 | 2.500 | 2.500 | 2.350 | 2.350 | 7,485 | -0.05(-2.08%) |
Nov 29, 2011 | 2.510 | 2.510 | 2.310 | 2.400 | 16,764 | -0.03(-1.23%) |
Nov 28, 2011 | 2.450 | 2.600 | 2.290 | 2.430 | 19,317 | -0.04(-1.62%) |
Nov 25, 2011 | 2.400 | 2.470 | 2.250 | 2.470 | 13,029 | +0.01(+0.41%) |
Nov 23, 2011 | 2.470 | 2.510 | 2.390 | 2.460 | 6,483 | -0.02(-0.81%) |
Nov 22, 2011 | 2.560 | 2.560 | 2.460 | 2.480 | 2,600 | -0.08(-3.13%) |
Nov 21, 2011 | 2.600 | 2.660 | 2.420 | 2.560 | 12,324 | -0.07(-2.66%) |
Nov 18, 2011 | 2.690 | 2.700 | 2.620 | 2.630 | 2,060 | -0.11(-4.01%) |
Nov 17, 2011 | 2.720 | 2.740 | 2.590 | 2.740 | 11,300 | +0.00(+0.00%) |
Nov 16, 2011 | 2.740 | 2.750 | 2.700 | 2.740 | 2,534 | +0.04(+1.48%) |
Nov 15, 2011 | 2.630 | 2.721 | 2.590 | 2.700 | 4,834 | +0.08(+3.05%) |
Nov 14, 2011 | 2.730 | 2.770 | 2.620 | 2.620 | 17,217 | -0.12(-4.38%) |
Nov 11, 2011 | 2.750 | 2.770 | 2.590 | 2.740 | 12,744 | -0.01(-0.36%) |
Nov 10, 2011 | 2.750 | 2.780 | 2.585 | 2.750 | 22,132 | +0.01(+0.36%) |
Nov 09, 2011 | 2.610 | 2.750 | 2.610 | 2.740 | 25,355 | +0.04(+1.48%) |
Nov 08, 2011 | 2.634 | 2.710 | 2.550 | 2.700 | 23,652 | +0.14(+5.47%) |
Nov 07, 2011 | 2.440 | 2.590 | 2.400 | 2.560 | 28,206 | +0.15(+6.22%) |
Nov 04, 2011 | 2.440 | 2.520 | 2.410 | 2.410 | 28,166 | -0.11(-4.44%) |
Nov 03, 2011 | 2.500 | 2.522 | 2.340 | 2.522 | 23,523 | +0.03(+1.29%) |
Nov 02, 2011 | 2.460 | 2.500 | 2.460 | 2.490 | 3,700 | +0.04(+1.63%) |
Nov 01, 2011 | 2.470 | 2.550 | 2.450 | 2.450 | 10,648 | -0.10(-3.92%) |
Oct 31, 2011 | 2.550 | 2.550 | 2.360 | 2.550 | 34,770 | +0.00(+0.00%) |
Oct 28, 2011 | 2.430 | 2.550 | 2.370 | 2.550 | 11,261 | +0.10(+4.08%) |
Oct 27, 2011 | 2.280 | 2.450 | 2.220 | 2.450 | 33,419 | +0.13(+5.60%) |
Oct 26, 2011 | 2.330 | 2.340 | 2.210 | 2.320 | 14,929 | +0.02(+0.87%) |
Oct 25, 2011 | 2.360 | 2.360 | 2.290 | 2.300 | 29,355 | -0.07(-2.95%) |
Oct 24, 2011 | 2.370 | 2.510 | 2.350 | 2.370 | 6,150 | -0.05(-2.07%) |
Oct 21, 2011 | 2.490 | 2.500 | 2.350 | 2.420 | 22,425 | -0.03(-1.22%) |
Oct 20, 2011 | 2.490 | 2.550 | 2.360 | 2.450 | 21,494 | -0.05(-2.00%) |
Oct 19, 2011 | 2.570 | 2.570 | 2.500 | 2.500 | 3,300 | -0.07(-2.72%) |
Oct 18, 2011 | 2.440 | 2.570 | 2.440 | 2.570 | 10,344 | +0.02(+0.78%) |
Oct 17, 2011 | 2.520 | 2.600 | 2.420 | 2.550 | 21,589 | +0.03(+1.19%) |
Oct 14, 2011 | 2.604 | 2.654 | 2.520 | 2.520 | 3,199 | -0.11(-4.18%) |
Oct 13, 2011 | 2.700 | 2.710 | 2.560 | 2.630 | 19,109 | -0.07(-2.59%) |
Oct 12, 2011 | 2.570 | 2.750 | 2.510 | 2.700 | 23,757 | +0.16(+6.30%) |
Oct 11, 2011 | 2.500 | 2.540 | 2.360 | 2.540 | 7,508 | +0.04(+1.60%) |
Oct 10, 2011 | 2.340 | 2.500 | 2.340 | 2.500 | 15,314 | +0.20(+8.70%) |
Oct 07, 2011 | 2.280 | 2.340 | 2.280 | 2.300 | 17,587 | +0.09(+4.07%) |
Oct 06, 2011 | 2.380 | 2.380 | 2.210 | 2.210 | 26,515 | -0.11(-4.74%) |
Oct 05, 2011 | 2.190 | 2.330 | 2.190 | 2.320 | 11,488 | +0.20(+9.43%) |
Oct 04, 2011 | 2.400 | 2.400 | 2.120 | 2.120 | 17,867 | -0.28(-11.67%) |
Oct 03, 2011 | 2.560 | 2.563 | 2.400 | 2.400 | 26,967 | -0.22(-8.40%) |
Sep 30, 2011 | 2.620 | 2.620 | 2.550 | 2.620 | 3,485 | +0.00(+0.00%) |
Sep 29, 2011 | 2.590 | 2.637 | 2.500 | 2.620 | 6,575 | +0.11(+4.38%) |
Sep 28, 2011 | 2.610 | 2.610 | 2.500 | 2.510 | 12,275 | -0.11(-4.20%) |
Sep 27, 2011 | 2.690 | 2.690 | 2.610 | 2.620 | 4,838 | +0.01(+0.38%) |
Sep 26, 2011 | 2.540 | 2.659 | 2.500 | 2.610 | 24,537 | -0.06(-2.25%) |
Sep 23, 2011 | 2.630 | 2.700 | 2.570 | 2.670 | 4,150 | +0.05(+1.91%) |
Sep 22, 2011 | 2.700 | 2.750 | 2.573 | 2.620 | 11,898 | -0.05(-1.87%) |
Sep 21, 2011 | 2.790 | 2.790 | 2.670 | 2.670 | 3,050 | -0.12(-4.30%) |
Sep 20, 2011 | 2.790 | 2.790 | 2.680 | 2.790 | 3,663 | -0.01(-0.36%) |
Sep 19, 2011 | 2.790 | 2.800 | 2.630 | 2.800 | 10,088 | +0.00(+0.00%) |
Sep 16, 2011 | 2.800 | 2.800 | 2.710 | 2.800 | 8,733 | +0.00(+0.00%) |
Sep 15, 2011 | 2.760 | 2.800 | 2.700 | 2.800 | 19,012 | +0.10(+3.70%) |
Sep 14, 2011 | 2.750 | 2.810 | 2.700 | 2.700 | 31,930 | -0.08(-2.74%) |
Sep 13, 2011 | 2.770 | 2.800 | 2.690 | 2.776 | 10,030 | +0.04(+1.31%) |
Sep 12, 2011 | 2.750 | 2.800 | 2.700 | 2.740 | 10,517 | -0.04(-1.44%) |
Sep 09, 2011 | 2.750 | 2.800 | 2.700 | 2.780 | 4,600 | +0.00(+0.00%) |
Sep 08, 2011 | 2.780 | 2.800 | 2.750 | 2.780 | 2,391 | +0.03(+1.09%) |
Sep 07, 2011 | 2.740 | 2.800 | 2.740 | 2.750 | 28,297 | +0.05(+1.85%) |
Sep 06, 2011 | 2.710 | 2.800 | 2.650 | 2.700 | 25,940 | -0.07(-2.53%) |
Sep 02, 2011 | 2.740 | 2.800 | 2.700 | 2.770 | 8,390 | -0.03(-1.07%) |
Sep 01, 2011 | 2.820 | 2.820 | 2.790 | 2.800 | 7,580 | +0.01(+0.36%) |
Aug 31, 2011 | 2.900 | 2.900 | 2.770 | 2.790 | 49,828 | -0.16(-5.42%) |
Aug 30, 2011 | 2.820 | 2.950 | 2.820 | 2.950 | 22,830 | +0.06(+2.08%) |
Aug 29, 2011 | 2.717 | 2.900 | 2.717 | 2.890 | 19,220 | +0.06(+2.12%) |
Aug 26, 2011 | 2.740 | 2.890 | 2.720 | 2.830 | 30,019 | +0.13(+4.81%) |
Aug 25, 2011 | 2.740 | 2.800 | 2.690 | 2.700 | 49,009 | -0.04(-1.46%) |
Aug 24, 2011 | 2.710 | 2.810 | 2.660 | 2.740 | 18,853 | +0.04(+1.48%) |
Aug 23, 2011 | 2.700 | 2.720 | 2.611 | 2.700 | 6,353 | +0.00(+0.00%) |
Aug 22, 2011 | 2.660 | 2.740 | 2.630 | 2.700 | 14,825 | +0.09(+3.45%) |
Aug 19, 2011 | 2.640 | 2.650 | 2.610 | 2.610 | 2,963 | -0.05(-1.88%) |
Aug 18, 2011 | 2.780 | 2.780 | 2.570 | 2.660 | 11,738 | -0.14(-5.00%) |
Aug 17, 2011 | 2.830 | 2.830 | 2.700 | 2.800 | 8,158 | -0.03(-1.06%) |
Aug 16, 2011 | 2.780 | 2.860 | 2.570 | 2.830 | 29,846 | +0.05(+1.80%) |
Aug 15, 2011 | 2.750 | 2.780 | 2.580 | 2.780 | 29,449 | +0.10(+3.73%) |
Aug 12, 2011 | 2.570 | 2.700 | 2.400 | 2.680 | 63,630 | +0.11(+4.28%) |
Aug 11, 2011 | 2.355 | 2.570 | 2.355 | 2.570 | 13,436 | +0.12(+5.11%) |
Aug 10, 2011 | 2.520 | 2.739 | 2.420 | 2.445 | 22,887 | -0.02(-0.61%) |
Aug 09, 2011 | 2.380 | 2.480 | 2.110 | 2.460 | 60,111 | +0.06(+2.50%) |
Aug 08, 2011 | 2.700 | 2.700 | 2.340 | 2.400 | 59,930 | -0.26(-9.77%) |
Aug 05, 2011 | 2.660 | 2.750 | 2.620 | 2.660 | 19,070 | -0.01(-0.37%) |
Aug 04, 2011 | 2.710 | 2.750 | 2.627 | 2.670 | 31,891 | -0.08(-2.84%) |
Aug 03, 2011 | 2.790 | 2.830 | 2.680 | 2.748 | 14,050 | -0.06(-2.21%) |
Aug 02, 2011 | 2.820 | 2.890 | 2.760 | 2.810 | 19,766 | -0.01(-0.35%) |
Aug 01, 2011 | 2.930 | 3.000 | 2.810 | 2.820 | 34,068 | -0.08(-2.76%) |
Jul 29, 2011 | 2.790 | 2.920 | 2.750 | 2.900 | 31,888 | +0.09(+3.20%) |
Jul 28, 2011 | 2.870 | 2.894 | 2.750 | 2.810 | 32,493 | -0.11(-3.77%) |
Jul 27, 2011 | 2.780 | 2.940 | 2.750 | 2.920 | 42,325 | +0.09(+3.18%) |
Jul 26, 2011 | 2.860 | 2.860 | 2.800 | 2.830 | 7,477 | -0.07(-2.41%) |
Jul 25, 2011 | 2.900 | 2.920 | 2.750 | 2.900 | 45,068 | -0.01(-0.34%) |
Jul 22, 2011 | 2.920 | 2.920 | 2.800 | 2.910 | 25,317 | +0.01(+0.34%) |
Jul 21, 2011 | 2.810 | 2.980 | 2.752 | 2.900 | 41,813 | +0.09(+3.20%) |
Jul 20, 2011 | 2.610 | 2.910 | 2.600 | 2.810 | 36,665 | +0.17(+6.44%) |
Jul 19, 2011 | 2.660 | 2.710 | 2.580 | 2.640 | 12,231 | -0.02(-0.75%) |
Jul 18, 2011 | 2.720 | 2.760 | 2.590 | 2.660 | 20,681 | -0.09(-3.27%) |
Jul 15, 2011 | 2.670 | 2.760 | 2.670 | 2.750 | 24,852 | +0.06(+2.23%) |
Jul 14, 2011 | 2.670 | 2.750 | 2.640 | 2.690 | 12,179 | -0.02(-0.74%) |
Jul 13, 2011 | 2.670 | 2.720 | 2.600 | 2.710 | 16,509 | +0.10(+3.83%) |
Jul 12, 2011 | 2.600 | 2.620 | 2.541 | 2.610 | 6,512 | +0.03(+1.16%) |
Jul 11, 2011 | 2.640 | 2.670 | 2.560 | 2.580 | 17,412 | -0.12(-4.44%) |
Jul 08, 2011 | 2.680 | 2.750 | 2.666 | 2.700 | 23,365 | -0.01(-0.37%) |
Jul 07, 2011 | 2.700 | 2.740 | 2.640 | 2.710 | 87,660 | +0.03(+1.12%) |
Jul 06, 2011 | 2.690 | 2.690 | 2.600 | 2.680 | 85,223 | -0.03(-1.11%) |
Jul 05, 2011 | 2.800 | 2.800 | 2.600 | 2.710 | 79,271 | -0.11(-3.90%) |
Jul 01, 2011 | 2.790 | 2.820 | 2.640 | 2.820 | 39,405 | +0.04(+1.44%) |
Jun 30, 2011 | 2.753 | 2.830 | 2.740 | 2.780 | 75,396 | +0.01(+0.36%) |
Jun 29, 2011 | 2.790 | 2.800 | 2.740 | 2.770 | 9,905 | +0.01(+0.36%) |
Jun 28, 2011 | 2.790 | 2.862 | 2.760 | 2.760 | 10,150 | -0.04(-1.43%) |
Jun 27, 2011 | 2.800 | 2.810 | 2.740 | 2.800 | 56,923 | +0.07(+2.56%) |
Jun 24, 2011 | 2.740 | 2.880 | 2.700 | 2.730 | 26,238 | +0.01(+0.37%) |
Jun 23, 2011 | 2.720 | 2.806 | 2.700 | 2.720 | 16,472 | -0.06(-2.16%) |
Jun 22, 2011 | 2.890 | 2.990 | 2.650 | 2.780 | 92,594 | -0.06(-2.11%) |
Jun 21, 2011 | 2.800 | 3.800 | 2.760 | 2.840 | 391,415 | +0.04(+1.43%) |
Jun 20, 2011 | 2.790 | 2.800 | 2.720 | 2.800 | 11,679 | -0.01(-0.36%) |
Jun 17, 2011 | 2.660 | 2.910 | 2.660 | 2.810 | 16,860 | +0.13(+4.88%) |
Jun 16, 2011 | 2.750 | 2.750 | 2.650 | 2.679 | 10,401 | -0.02(-0.77%) |
Jun 15, 2011 | 2.660 | 2.740 | 2.660 | 2.700 | 14,102 | +0.03(+1.12%) |
Jun 14, 2011 | 2.700 | 2.720 | 2.670 | 2.670 | 20,051 | +0.02(+0.75%) |
Jun 13, 2011 | 2.730 | 2.730 | 2.650 | 2.650 | 21,118 | -0.10(-3.64%) |
Jun 10, 2011 | 2.730 | 2.850 | 2.650 | 2.750 | 36,427 | +0.05(+1.85%) |
Jun 09, 2011 | 2.690 | 2.740 | 2.690 | 2.700 | 68,372 | +0.01(+0.37%) |
Jun 08, 2011 | 2.610 | 2.740 | 2.610 | 2.690 | 16,741 | +0.08(+3.07%) |
Jun 07, 2011 | 2.790 | 2.790 | 2.550 | 2.610 | 38,003 | -0.10(-3.69%) |
Jun 06, 2011 | 2.851 | 2.870 | 2.700 | 2.710 | 27,839 | -0.16(-5.57%) |
Jun 03, 2011 | 2.850 | 2.940 | 2.850 | 2.870 | 7,608 | -0.05(-1.71%) |
May 24, 2011 | 2.810 | 2.969 | 2.810 | 2.920 | 20,623 | +0.12(+4.29%) |
May 23, 2011 | 2.920 | 2.920 | 2.800 | 2.800 | 51,518 | -0.08(-2.78%) |
May 20, 2011 | 2.910 | 2.963 | 2.845 | 2.880 | 18,698 | -0.07(-2.37%) |
May 19, 2011 | 3.100 | 3.120 | 2.920 | 2.950 | 83,202 | -0.17(-5.45%) |
May 18, 2011 | 3.020 | 3.190 | 3.020 | 3.120 | 43,737 | +0.12(+4.00%) |
May 17, 2011 | 3.000 | 3.020 | 3.000 | 3.000 | 8,815 | -0.02(-0.50%) |
May 16, 2011 | 3.020 | 3.040 | 2.994 | 3.015 | 23,603 | +0.01(+0.17%) |
May 13, 2011 | 3.000 | 3.120 | 2.960 | 3.010 | 60,060 | +0.03(+1.01%) |
May 12, 2011 | 2.960 | 3.000 | 2.930 | 2.980 | 19,605 | +0.02(+0.68%) |
May 11, 2011 | 2.970 | 2.970 | 2.900 | 2.960 | 14,405 | -0.02(-0.67%) |
May 10, 2011 | 2.910 | 3.020 | 2.910 | 2.980 | 11,573 | -0.02(-0.67%) |
May 09, 2011 | 2.920 | 3.000 | 2.920 | 3.000 | 19,903 | +0.09(+3.09%) |
May 06, 2011 | 2.990 | 3.020 | 2.910 | 2.910 | 12,177 | -0.08(-2.68%) |
May 05, 2011 | 3.000 | 3.030 | 2.950 | 2.990 | 30,761 | +0.00(+0.00%) |
May 04, 2011 | 2.970 | 3.000 | 2.930 | 2.990 | 25,096 | +0.03(+1.01%) |
May 03, 2011 | 3.030 | 3.030 | 2.950 | 2.960 | 25,462 | -0.06(-1.99%) |