Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.950 | 3.000 | 2.910 | 2.980 | 133,014 | +0.02(+0.68%) |
Apr 27, 2012 | 2.990 | 2.990 | 2.880 | 2.960 | 61,559 | -0.01(-0.34%) |
Apr 26, 2012 | 2.980 | 3.020 | 2.940 | 2.970 | 30,057 | -0.01(-0.34%) |
Apr 25, 2012 | 3.060 | 3.080 | 2.920 | 2.980 | 96,335 | -0.04(-1.32%) |
Apr 24, 2012 | 2.920 | 3.040 | 2.900 | 3.020 | 148,216 | +0.10(+3.42%) |
Apr 23, 2012 | 2.860 | 2.930 | 2.860 | 2.920 | 74,416 | -0.01(-0.34%) |
Apr 20, 2012 | 2.920 | 2.940 | 2.870 | 2.930 | 96,827 | +0.06(+2.09%) |
Apr 19, 2012 | 2.900 | 2.950 | 2.850 | 2.870 | 53,634 | -0.01(-0.35%) |
Apr 18, 2012 | 2.900 | 2.940 | 2.840 | 2.880 | 96,535 | -0.03(-1.03%) |
Apr 17, 2012 | 2.880 | 2.960 | 2.860 | 2.910 | 67,016 | +0.07(+2.46%) |
Apr 16, 2012 | 2.830 | 2.900 | 2.810 | 2.840 | 48,927 | +0.02(+0.71%) |
Apr 13, 2012 | 2.860 | 2.900 | 2.810 | 2.820 | 133,499 | -0.07(-2.42%) |
Apr 12, 2012 | 2.940 | 2.960 | 2.880 | 2.890 | 153,433 | -0.05(-1.70%) |
Apr 11, 2012 | 2.970 | 2.990 | 2.820 | 2.940 | 200,690 | +0.07(+2.44%) |
Apr 10, 2012 | 2.890 | 2.940 | 2.870 | 2.870 | 101,981 | -0.02(-0.69%) |
Apr 09, 2012 | 2.830 | 2.940 | 2.820 | 2.890 | 95,448 | +0.01(+0.35%) |
Apr 05, 2012 | 2.860 | 2.900 | 2.810 | 2.880 | 68,628 | +0.00(+0.00%) |
Apr 04, 2012 | 2.980 | 3.030 | 2.880 | 2.880 | 126,818 | -0.14(-4.64%) |
Apr 03, 2012 | 3.010 | 3.040 | 2.970 | 3.020 | 131,301 | -0.01(-0.33%) |
Apr 02, 2012 | 3.010 | 3.040 | 2.990 | 3.030 | 55,293 | +0.00(+0.00%) |
Mar 30, 2012 | 3.020 | 3.040 | 2.960 | 3.030 | 143,637 | +0.03(+1.00%) |
Mar 29, 2012 | 2.980 | 3.010 | 2.950 | 3.000 | 24,542 | +0.01(+0.33%) |
Mar 28, 2012 | 2.990 | 3.020 | 2.980 | 2.990 | 65,907 | +0.00(+0.00%) |
Mar 27, 2012 | 3.080 | 3.080 | 2.980 | 2.990 | 107,302 | -0.09(-2.92%) |
Mar 26, 2012 | 3.080 | 3.130 | 3.030 | 3.080 | 103,664 | +0.03(+0.98%) |
Mar 23, 2012 | 3.010 | 3.050 | 3.010 | 3.050 | 52,034 | +0.03(+0.99%) |
Mar 22, 2012 | 2.970 | 3.050 | 2.960 | 3.020 | 46,657 | +0.00(+0.00%) |
Mar 21, 2012 | 3.030 | 3.040 | 2.890 | 3.020 | 32,872 | -0.01(-0.33%) |
Mar 20, 2012 | 3.050 | 3.080 | 3.000 | 3.030 | 39,132 | -0.04(-1.30%) |
Mar 19, 2012 | 3.070 | 3.090 | 2.990 | 3.070 | 116,734 | +0.00(+0.00%) |
Mar 16, 2012 | 2.990 | 3.080 | 2.960 | 3.070 | 151,703 | +0.07(+2.33%) |
Mar 15, 2012 | 2.980 | 3.000 | 2.940 | 3.000 | 51,629 | +0.06(+2.04%) |
Mar 14, 2012 | 2.940 | 2.968 | 2.900 | 2.940 | 48,398 | -0.01(-0.34%) |
Mar 13, 2012 | 2.900 | 2.950 | 2.850 | 2.950 | 123,810 | +0.09(+3.15%) |
Mar 12, 2012 | 2.810 | 2.980 | 2.810 | 2.860 | 192,023 | +0.05(+1.78%) |
Mar 09, 2012 | 2.830 | 2.830 | 2.760 | 2.810 | 203,419 | +0.01(+0.36%) |
Mar 08, 2012 | 2.800 | 2.800 | 2.710 | 2.800 | 147,709 | +0.04(+1.45%) |
Mar 07, 2012 | 2.760 | 2.800 | 2.700 | 2.760 | 136,203 | +0.01(+0.36%) |
Mar 06, 2012 | 2.750 | 2.799 | 2.750 | 2.750 | 56,631 | -0.04(-1.43%) |
Mar 05, 2012 | 2.740 | 2.800 | 2.740 | 2.790 | 90,701 | +0.06(+2.20%) |
Mar 02, 2012 | 2.750 | 2.820 | 2.710 | 2.730 | 91,381 | -0.01(-0.36%) |
Mar 01, 2012 | 2.740 | 2.815 | 2.720 | 2.740 | 108,833 | +0.01(+0.37%) |
Feb 29, 2012 | 2.800 | 2.809 | 2.700 | 2.730 | 115,813 | -0.05(-1.80%) |
Feb 28, 2012 | 2.770 | 2.830 | 2.760 | 2.780 | 55,837 | +0.02(+0.72%) |
Feb 27, 2012 | 2.720 | 2.776 | 2.700 | 2.760 | 38,275 | +0.01(+0.36%) |
Feb 24, 2012 | 2.820 | 2.820 | 2.740 | 2.750 | 55,527 | -0.08(-2.83%) |
Feb 23, 2012 | 2.930 | 2.930 | 2.750 | 2.830 | 133,903 | -0.11(-3.74%) |
Feb 22, 2012 | 2.850 | 2.940 | 2.850 | 2.940 | 170,468 | +0.08(+2.80%) |
Feb 21, 2012 | 2.970 | 2.970 | 2.830 | 2.860 | 108,659 | -0.13(-4.35%) |
Feb 17, 2012 | 3.040 | 3.050 | 2.980 | 2.990 | 32,134 | -0.03(-0.99%) |
Feb 16, 2012 | 2.980 | 3.040 | 2.900 | 3.020 | 84,954 | +0.06(+2.03%) |
Feb 15, 2012 | 3.060 | 3.060 | 2.960 | 2.960 | 60,765 | -0.11(-3.58%) |
Feb 14, 2012 | 2.990 | 3.090 | 2.960 | 3.070 | 235,605 | +0.07(+2.33%) |
Feb 13, 2012 | 3.020 | 3.050 | 2.930 | 3.000 | 105,501 | +0.08(+2.74%) |
Feb 10, 2012 | 3.000 | 3.100 | 2.920 | 2.920 | 81,584 | -0.11(-3.63%) |
Feb 09, 2012 | 3.010 | 3.080 | 2.950 | 3.030 | 178,578 | +0.13(+4.48%) |
Feb 08, 2012 | 2.910 | 2.950 | 2.860 | 2.900 | 120,583 | +0.01(+0.35%) |
Feb 07, 2012 | 2.920 | 2.920 | 2.860 | 2.890 | 47,854 | +0.00(+0.00%) |
Feb 06, 2012 | 2.920 | 2.950 | 2.850 | 2.890 | 185,614 | -0.03(-1.03%) |
Feb 03, 2012 | 2.930 | 3.010 | 2.900 | 2.920 | 171,301 | +0.04(+1.39%) |
Feb 02, 2012 | 2.910 | 2.930 | 2.840 | 2.880 | 108,548 | -0.01(-0.35%) |
Feb 01, 2012 | 2.890 | 2.930 | 2.840 | 2.890 | 112,459 | +0.01(+0.35%) |
Jan 31, 2012 | 2.940 | 2.960 | 2.841 | 2.880 | 106,721 | -0.05(-1.71%) |
Jan 30, 2012 | 2.900 | 2.970 | 2.845 | 2.930 | 68,054 | +0.00(+0.00%) |
Jan 27, 2012 | 2.920 | 2.930 | 2.850 | 2.930 | 142,261 | +0.00(+0.00%) |
Jan 26, 2012 | 2.740 | 3.090 | 2.740 | 2.930 | 569,761 | +0.20(+7.33%) |
Jan 25, 2012 | 2.730 | 2.780 | 2.650 | 2.730 | 176,451 | +0.01(+0.37%) |
Jan 24, 2012 | 2.620 | 2.750 | 2.400 | 2.720 | 200,357 | +0.09(+3.42%) |
Jan 23, 2012 | 2.600 | 2.645 | 2.580 | 2.630 | 68,724 | +0.01(+0.38%) |
Jan 20, 2012 | 2.600 | 2.670 | 2.570 | 2.620 | 148,823 | +0.01(+0.38%) |
Jan 19, 2012 | 2.560 | 2.620 | 2.550 | 2.610 | 60,291 | +0.05(+1.95%) |
Jan 18, 2012 | 2.480 | 2.560 | 2.450 | 2.560 | 81,918 | +0.06(+2.40%) |
Jan 17, 2012 | 2.460 | 2.500 | 2.450 | 2.500 | 74,533 | +0.05(+2.04%) |
Jan 13, 2012 | 2.450 | 2.490 | 2.400 | 2.450 | 61,855 | -0.04(-1.61%) |
Jan 12, 2012 | 2.490 | 2.520 | 2.450 | 2.490 | 37,736 | +0.00(+0.00%) |
Jan 11, 2012 | 2.390 | 2.500 | 2.320 | 2.490 | 76,289 | +0.08(+3.32%) |
Jan 10, 2012 | 2.270 | 2.450 | 2.270 | 2.410 | 141,776 | +0.17(+7.59%) |
Jan 09, 2012 | 2.230 | 2.280 | 2.220 | 2.240 | 110,301 | +0.02(+0.90%) |
Jan 06, 2012 | 2.210 | 2.370 | 2.200 | 2.220 | 281,514 | +0.01(+0.45%) |
Jan 05, 2012 | 2.260 | 2.300 | 2.200 | 2.210 | 130,845 | -0.07(-3.07%) |
Jan 04, 2012 | 2.260 | 2.350 | 2.240 | 2.280 | 157,006 | +0.08(+3.64%) |
Dec 30, 2011 | 2.190 | 2.240 | 2.180 | 2.200 | 190,962 | +0.01(+0.46%) |
Dec 29, 2011 | 2.170 | 2.220 | 2.150 | 2.190 | 57,936 | +0.03(+1.39%) |
Dec 28, 2011 | 2.210 | 2.230 | 2.160 | 2.160 | 100,173 | -0.05(-2.26%) |
Dec 27, 2011 | 2.240 | 2.270 | 2.199 | 2.210 | 60,876 | -0.02(-0.90%) |
Dec 23, 2011 | 2.240 | 2.290 | 2.200 | 2.230 | 109,691 | +0.05(+2.29%) |
Dec 21, 2011 | 2.280 | 2.300 | 2.180 | 2.180 | 132,006 | -0.10(-4.39%) |
Dec 20, 2011 | 2.280 | 2.290 | 2.220 | 2.280 | 79,433 | +0.08(+3.64%) |
Dec 19, 2011 | 2.330 | 2.330 | 2.200 | 2.200 | 86,131 | -0.11(-4.76%) |
Dec 16, 2011 | 2.310 | 2.360 | 2.220 | 2.310 | 350,706 | +0.03(+1.32%) |
Dec 15, 2011 | 2.280 | 2.290 | 2.230 | 2.280 | 126,150 | -0.02(-0.87%) |
Dec 14, 2011 | 2.240 | 2.320 | 2.200 | 2.300 | 146,748 | +0.03(+1.32%) |
Dec 13, 2011 | 2.310 | 2.380 | 2.250 | 2.270 | 141,742 | -0.04(-1.73%) |
Dec 12, 2011 | 2.360 | 2.360 | 2.210 | 2.310 | 137,125 | -0.05(-2.12%) |
Dec 09, 2011 | 2.310 | 2.420 | 2.250 | 2.360 | 272,196 | +0.07(+3.06%) |
Dec 08, 2011 | 2.330 | 2.390 | 2.270 | 2.290 | 296,538 | -0.06(-2.55%) |
Dec 07, 2011 | 2.320 | 2.380 | 2.280 | 2.350 | 108,024 | +0.02(+0.86%) |
Dec 06, 2011 | 2.310 | 2.390 | 2.250 | 2.330 | 93,093 | +0.02(+0.87%) |
Dec 05, 2011 | 2.380 | 2.380 | 2.260 | 2.310 | 80,921 | -0.02(-0.86%) |
Dec 02, 2011 | 2.240 | 2.390 | 2.240 | 2.330 | 184,461 | +0.10(+4.48%) |
Dec 01, 2011 | 2.400 | 2.400 | 2.220 | 2.230 | 222,194 | -0.19(-7.85%) |
Nov 30, 2011 | 2.360 | 2.430 | 2.310 | 2.420 | 200,837 | +0.19(+8.52%) |
Nov 29, 2011 | 2.330 | 2.350 | 2.150 | 2.230 | 86,131 | -0.09(-3.88%) |
Nov 28, 2011 | 2.290 | 2.430 | 2.270 | 2.320 | 122,840 | +0.16(+7.41%) |
Nov 25, 2011 | 2.160 | 2.270 | 2.150 | 2.160 | 39,438 | +0.00(+0.00%) |
Nov 23, 2011 | 2.300 | 2.340 | 2.160 | 2.160 | 125,670 | -0.20(-8.47%) |
Nov 22, 2011 | 2.420 | 2.470 | 2.360 | 2.360 | 67,752 | -0.06(-2.48%) |
Nov 21, 2011 | 2.420 | 2.460 | 2.360 | 2.420 | 66,411 | -0.07(-2.81%) |
Nov 18, 2011 | 2.420 | 2.530 | 2.420 | 2.490 | 95,092 | +0.07(+2.89%) |
Nov 17, 2011 | 2.490 | 2.550 | 2.350 | 2.420 | 105,379 | -0.07(-2.81%) |
Nov 16, 2011 | 2.590 | 2.620 | 2.480 | 2.490 | 102,065 | -0.13(-4.96%) |
Nov 15, 2011 | 2.620 | 2.690 | 2.570 | 2.620 | 77,300 | -0.02(-0.76%) |
Nov 14, 2011 | 2.690 | 2.750 | 2.590 | 2.640 | 102,748 | -0.04(-1.49%) |
Nov 11, 2011 | 2.600 | 2.690 | 2.510 | 2.680 | 120,275 | +0.12(+4.69%) |
Nov 10, 2011 | 2.660 | 2.660 | 2.540 | 2.560 | 89,467 | -0.04(-1.54%) |
Nov 09, 2011 | 2.650 | 2.740 | 2.600 | 2.600 | 130,195 | -0.18(-6.47%) |
Nov 08, 2011 | 2.690 | 2.790 | 2.580 | 2.780 | 121,235 | +0.12(+4.51%) |
Nov 07, 2011 | 2.650 | 2.710 | 2.500 | 2.660 | 150,761 | -0.06(-2.21%) |
Nov 04, 2011 | 2.770 | 2.770 | 2.650 | 2.720 | 109,445 | -0.08(-2.86%) |
Nov 03, 2011 | 2.660 | 2.810 | 2.600 | 2.800 | 118,278 | +0.14(+5.26%) |
Nov 02, 2011 | 2.700 | 2.780 | 2.620 | 2.660 | 121,161 | +0.03(+1.14%) |
Nov 01, 2011 | 2.700 | 2.830 | 2.610 | 2.630 | 122,971 | -0.22(-7.72%) |
Oct 31, 2011 | 2.750 | 2.910 | 2.750 | 2.850 | 105,867 | +0.02(+0.71%) |
Oct 28, 2011 | 2.730 | 2.910 | 2.730 | 2.830 | 94,759 | +0.09(+3.28%) |
Oct 27, 2011 | 2.940 | 2.950 | 2.664 | 2.740 | 235,478 | +0.01(+0.37%) |
Oct 26, 2011 | 2.660 | 2.730 | 2.540 | 2.730 | 217,248 | +0.13(+5.00%) |
Oct 25, 2011 | 2.660 | 2.730 | 2.580 | 2.600 | 145,714 | -0.09(-3.35%) |
Oct 24, 2011 | 2.520 | 2.760 | 2.510 | 2.690 | 211,156 | +0.19(+7.60%) |
Oct 21, 2011 | 2.710 | 2.710 | 2.400 | 2.500 | 187,858 | -0.15(-5.66%) |
Oct 20, 2011 | 2.570 | 2.670 | 2.520 | 2.650 | 123,012 | +0.08(+3.11%) |
Oct 19, 2011 | 2.570 | 2.650 | 2.500 | 2.570 | 82,408 | -0.02(-0.77%) |
Oct 18, 2011 | 2.600 | 2.650 | 2.500 | 2.590 | 153,892 | -0.06(-2.26%) |
Oct 17, 2011 | 2.650 | 2.710 | 2.580 | 2.650 | 161,165 | -0.03(-1.12%) |
Oct 14, 2011 | 2.620 | 2.680 | 2.600 | 2.680 | 94,601 | +0.08(+3.08%) |
Oct 13, 2011 | 2.540 | 2.600 | 2.510 | 2.600 | 75,297 | +0.03(+1.17%) |
Oct 12, 2011 | 2.500 | 2.620 | 2.470 | 2.570 | 263,493 | +0.09(+3.63%) |
Oct 11, 2011 | 2.460 | 2.490 | 2.370 | 2.480 | 67,495 | +0.00(+0.00%) |
Oct 10, 2011 | 2.400 | 2.480 | 2.390 | 2.480 | 97,351 | +0.16(+6.90%) |
Oct 07, 2011 | 2.320 | 2.410 | 2.300 | 2.320 | 99,825 | +0.00(+0.00%) |
Oct 06, 2011 | 2.280 | 2.350 | 2.170 | 2.320 | 118,221 | +0.15(+6.91%) |
Oct 05, 2011 | 2.280 | 2.370 | 2.150 | 2.170 | 261,997 | -0.09(-3.98%) |
Oct 04, 2011 | 2.130 | 2.280 | 2.080 | 2.260 | 198,376 | +0.02(+0.89%) |
Oct 03, 2011 | 2.360 | 2.360 | 2.200 | 2.240 | 253,328 | -0.08(-3.45%) |
Sep 30, 2011 | 2.350 | 2.500 | 2.280 | 2.320 | 58,228 | -0.08(-3.33%) |
Sep 29, 2011 | 2.470 | 2.490 | 2.290 | 2.400 | 67,778 | +0.03(+1.27%) |
Sep 28, 2011 | 2.560 | 2.590 | 2.360 | 2.370 | 86,999 | -0.20(-7.78%) |
Sep 27, 2011 | 2.540 | 2.700 | 2.470 | 2.570 | 168,587 | +0.09(+3.63%) |
Sep 26, 2011 | 2.430 | 2.490 | 2.350 | 2.480 | 35,400 | +0.08(+3.33%) |
Sep 23, 2011 | 2.360 | 2.450 | 2.340 | 2.400 | 69,310 | +0.04(+1.69%) |
Sep 22, 2011 | 2.220 | 2.420 | 2.220 | 2.360 | 156,585 | +0.01(+0.43%) |
Sep 21, 2011 | 2.480 | 2.610 | 2.350 | 2.350 | 192,525 | -0.12(-4.86%) |
Sep 20, 2011 | 2.340 | 2.700 | 2.340 | 2.470 | 342,743 | +0.15(+6.47%) |
Sep 19, 2011 | 2.480 | 2.500 | 2.320 | 2.320 | 91,909 | -0.25(-9.73%) |
Sep 16, 2011 | 2.500 | 2.600 | 2.450 | 2.570 | 279,404 | +0.07(+2.80%) |
Sep 15, 2011 | 2.500 | 2.500 | 2.410 | 2.500 | 127,904 | +0.00(+0.00%) |
Sep 14, 2011 | 2.440 | 2.500 | 2.377 | 2.500 | 100,332 | +0.09(+3.73%) |
Sep 13, 2011 | 2.400 | 2.430 | 2.368 | 2.410 | 98,180 | +0.04(+1.69%) |
Sep 12, 2011 | 2.240 | 2.400 | 2.240 | 2.370 | 34,026 | +0.04(+1.72%) |
Sep 09, 2011 | 2.390 | 2.430 | 2.230 | 2.330 | 133,465 | -0.07(-2.92%) |
Sep 08, 2011 | 2.440 | 2.490 | 2.400 | 2.400 | 92,204 | -0.06(-2.44%) |
Sep 07, 2011 | 2.310 | 2.490 | 2.290 | 2.460 | 195,027 | +0.20(+8.85%) |
Sep 06, 2011 | 2.100 | 2.280 | 2.100 | 2.260 | 189,510 | +0.04(+1.80%) |
Sep 02, 2011 | 2.270 | 2.390 | 2.200 | 2.220 | 246,166 | -0.11(-4.72%) |
Sep 01, 2011 | 2.490 | 2.510 | 2.320 | 2.330 | 133,087 | -0.16(-6.43%) |
Aug 31, 2011 | 2.670 | 2.690 | 2.490 | 2.490 | 141,576 | -0.17(-6.39%) |
Aug 30, 2011 | 2.920 | 2.920 | 2.580 | 2.660 | 225,052 | -0.08(-2.92%) |
Aug 29, 2011 | 2.490 | 2.830 | 2.490 | 2.740 | 182,191 | +0.29(+11.84%) |
Aug 26, 2011 | 2.350 | 2.500 | 2.320 | 2.450 | 160,766 | +0.07(+2.94%) |
Aug 25, 2011 | 2.600 | 2.680 | 2.370 | 2.380 | 118,663 | -0.16(-6.30%) |
Aug 24, 2011 | 2.540 | 2.580 | 2.470 | 2.540 | 83,359 | +0.03(+1.20%) |
Aug 23, 2011 | 2.380 | 2.520 | 2.380 | 2.510 | 123,585 | +0.15(+6.36%) |
Aug 22, 2011 | 2.390 | 2.455 | 2.320 | 2.360 | 105,207 | +0.06(+2.61%) |
Aug 19, 2011 | 2.280 | 2.480 | 2.260 | 2.300 | 115,149 | -0.04(-1.71%) |
Aug 18, 2011 | 2.540 | 2.540 | 2.300 | 2.340 | 221,040 | -0.33(-12.36%) |
Aug 17, 2011 | 2.720 | 2.750 | 2.610 | 2.670 | 77,926 | -0.03(-1.11%) |
Aug 16, 2011 | 2.680 | 2.740 | 2.550 | 2.700 | 96,394 | -0.02(-0.74%) |
Aug 15, 2011 | 2.410 | 2.730 | 2.410 | 2.720 | 117,121 | +0.33(+13.81%) |
Aug 12, 2011 | 2.400 | 2.590 | 2.320 | 2.390 | 108,505 | +0.02(+0.84%) |
Aug 11, 2011 | 2.300 | 2.640 | 2.210 | 2.370 | 493,341 | +0.16(+7.24%) |
Aug 10, 2011 | 2.470 | 2.700 | 2.190 | 2.210 | 358,550 | -0.24(-9.80%) |
Aug 09, 2011 | 2.460 | 2.530 | 2.370 | 2.450 | 340,800 | +0.15(+6.52%) |
Aug 08, 2011 | 2.650 | 2.730 | 2.300 | 2.300 | 163,003 | -0.45(-16.36%) |
Aug 05, 2011 | 2.970 | 2.970 | 2.750 | 2.750 | 70,844 | -0.16(-5.50%) |
Aug 04, 2011 | 3.180 | 3.210 | 2.890 | 2.910 | 216,409 | -0.32(-9.91%) |
Aug 03, 2011 | 3.110 | 3.240 | 2.950 | 3.230 | 154,933 | +0.15(+4.87%) |
Aug 02, 2011 | 3.150 | 3.280 | 3.080 | 3.080 | 128,176 | -0.10(-3.14%) |
Aug 01, 2011 | 3.080 | 3.190 | 3.040 | 3.180 | 116,634 | +0.17(+5.65%) |
Jul 29, 2011 | 3.000 | 3.099 | 2.960 | 3.010 | 83,903 | -0.04(-1.31%) |
Jul 28, 2011 | 2.940 | 3.150 | 2.940 | 3.050 | 81,979 | +0.12(+4.10%) |
Jul 27, 2011 | 3.070 | 3.080 | 2.910 | 2.930 | 159,586 | -0.17(-5.48%) |
Jul 26, 2011 | 3.130 | 3.200 | 3.100 | 3.100 | 71,031 | -0.03(-0.96%) |
Jul 25, 2011 | 3.160 | 3.210 | 3.042 | 3.130 | 82,639 | -0.08(-2.49%) |
Jul 22, 2011 | 3.250 | 3.280 | 3.190 | 3.210 | 27,485 | -0.06(-1.83%) |
Jul 21, 2011 | 3.210 | 3.300 | 3.130 | 3.270 | 81,032 | +0.07(+2.19%) |
Jul 20, 2011 | 3.130 | 3.210 | 2.960 | 3.200 | 83,049 | +0.06(+1.91%) |
Jul 19, 2011 | 3.000 | 3.150 | 2.990 | 3.140 | 101,731 | +0.16(+5.37%) |
Jul 18, 2011 | 3.070 | 3.070 | 2.920 | 2.980 | 146,347 | -0.13(-4.18%) |
Jul 15, 2011 | 3.170 | 3.170 | 3.010 | 3.110 | 97,542 | -0.06(-1.89%) |
Jul 14, 2011 | 3.170 | 3.220 | 3.120 | 3.170 | 49,895 | +0.00(+0.00%) |
Jul 13, 2011 | 3.240 | 3.240 | 3.050 | 3.170 | 100,853 | -0.04(-1.25%) |
Jul 12, 2011 | 3.250 | 3.280 | 3.210 | 3.210 | 62,350 | -0.05(-1.53%) |
Jul 11, 2011 | 3.320 | 3.339 | 3.200 | 3.260 | 77,672 | -0.11(-3.26%) |
Jul 08, 2011 | 3.250 | 3.420 | 3.230 | 3.370 | 187,015 | +0.07(+2.12%) |
Jul 07, 2011 | 3.260 | 3.300 | 3.200 | 3.300 | 253,564 | +0.08(+2.48%) |
Jul 06, 2011 | 3.150 | 3.260 | 3.150 | 3.220 | 114,856 | +0.02(+0.63%) |
Jul 05, 2011 | 3.120 | 3.210 | 3.050 | 3.200 | 91,399 | +0.06(+1.91%) |
Jul 01, 2011 | 3.120 | 3.140 | 3.000 | 3.140 | 50,612 | +0.04(+1.29%) |
Jun 30, 2011 | 3.120 | 3.150 | 3.060 | 3.100 | 164,005 | -0.02(-0.64%) |
Jun 29, 2011 | 3.090 | 3.180 | 3.000 | 3.120 | 216,804 | +0.04(+1.30%) |
Jun 28, 2011 | 2.930 | 3.080 | 2.840 | 3.080 | 125,830 | +0.15(+5.12%) |
Jun 27, 2011 | 2.930 | 2.930 | 2.850 | 2.930 | 108,593 | +0.02(+0.69%) |
Jun 24, 2011 | 2.870 | 2.930 | 2.760 | 2.910 | 714,450 | +0.05(+1.75%) |
Jun 23, 2011 | 2.710 | 2.860 | 2.650 | 2.860 | 106,268 | +0.11(+4.00%) |
Jun 22, 2011 | 2.780 | 2.810 | 2.690 | 2.750 | 113,616 | -0.05(-1.79%) |
Jun 21, 2011 | 2.590 | 2.820 | 2.520 | 2.800 | 165,494 | +0.23(+8.95%) |
Jun 20, 2011 | 2.540 | 2.590 | 2.480 | 2.570 | 67,736 | +0.08(+3.21%) |
Jun 17, 2011 | 2.420 | 2.580 | 2.420 | 2.490 | 171,568 | +0.09(+3.75%) |
Jun 16, 2011 | 2.290 | 2.410 | 2.290 | 2.400 | 54,193 | +0.11(+4.80%) |
Jun 15, 2011 | 2.330 | 2.520 | 2.260 | 2.290 | 132,409 | -0.08(-3.38%) |
Jun 14, 2011 | 2.370 | 2.470 | 2.330 | 2.370 | 295,401 | +0.04(+1.72%) |
Jun 13, 2011 | 2.490 | 2.530 | 2.330 | 2.330 | 186,831 | -0.15(-6.05%) |
Jun 10, 2011 | 2.590 | 2.650 | 2.480 | 2.480 | 94,871 | -0.13(-4.98%) |
Jun 09, 2011 | 2.560 | 2.660 | 2.540 | 2.610 | 118,976 | +0.07(+2.76%) |
Jun 08, 2011 | 2.710 | 2.720 | 2.490 | 2.540 | 162,617 | -0.19(-6.96%) |
Jun 07, 2011 | 2.650 | 2.780 | 2.586 | 2.730 | 97,558 | +0.09(+3.41%) |
Jun 06, 2011 | 2.715 | 2.760 | 2.640 | 2.640 | 113,662 | -0.12(-4.31%) |
Jun 03, 2011 | 2.790 | 2.800 | 2.690 | 2.759 | 174,547 | -0.05(-1.81%) |
May 24, 2011 | 2.830 | 2.870 | 2.760 | 2.810 | 126,543 | +0.03(+1.08%) |
May 23, 2011 | 2.750 | 2.800 | 2.640 | 2.780 | 117,164 | -0.01(-0.36%) |
May 20, 2011 | 2.810 | 2.850 | 2.770 | 2.790 | 103,970 | -0.05(-1.76%) |
May 19, 2011 | 2.890 | 2.920 | 2.840 | 2.840 | 130,597 | -0.04(-1.39%) |
May 18, 2011 | 2.950 | 3.000 | 2.830 | 2.880 | 93,787 | -0.07(-2.37%) |
May 17, 2011 | 3.030 | 3.110 | 2.950 | 2.950 | 176,332 | -0.11(-3.59%) |
May 16, 2011 | 3.120 | 3.210 | 3.040 | 3.060 | 175,810 | -0.08(-2.55%) |
May 13, 2011 | 3.090 | 3.240 | 3.050 | 3.140 | 270,058 | +0.04(+1.29%) |
May 12, 2011 | 3.050 | 3.110 | 2.950 | 3.100 | 167,228 | +0.02(+0.65%) |
May 11, 2011 | 3.110 | 3.110 | 3.020 | 3.080 | 113,278 | -0.04(-1.28%) |
May 10, 2011 | 3.020 | 3.120 | 2.990 | 3.120 | 179,573 | +0.11(+3.65%) |
May 09, 2011 | 3.060 | 3.080 | 2.975 | 3.010 | 165,210 | -0.09(-2.90%) |
May 06, 2011 | 3.140 | 3.160 | 3.090 | 3.100 | 169,298 | -0.03(-0.96%) |
May 05, 2011 | 3.130 | 3.150 | 3.030 | 3.130 | 196,709 | +0.00(+0.00%) |
May 04, 2011 | 3.180 | 3.241 | 3.000 | 3.130 | 175,449 | -0.05(-1.57%) |
May 03, 2011 | 3.080 | 3.210 | 3.010 | 3.180 | 253,007 | +0.07(+2.25%) |