Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.750 | 3.780 | 3.620 | 3.690 | 137,443 | -0.04(-1.07%) |
Apr 28, 2011 | 3.780 | 3.829 | 3.650 | 3.730 | 130,620 | -0.07(-1.84%) |
Apr 27, 2011 | 3.890 | 3.930 | 3.721 | 3.800 | 187,756 | -0.09(-2.31%) |
Apr 26, 2011 | 3.750 | 4.000 | 3.750 | 3.890 | 329,379 | +0.17(+4.57%) |
Apr 25, 2011 | 3.640 | 3.750 | 3.631 | 3.720 | 203,727 | +0.02(+0.54%) |
Apr 21, 2011 | 3.680 | 3.740 | 3.530 | 3.700 | 173,047 | +0.05(+1.37%) |
Apr 20, 2011 | 3.630 | 3.650 | 3.500 | 3.650 | 131,177 | +0.03(+0.83%) |
Apr 19, 2011 | 3.570 | 3.630 | 3.450 | 3.620 | 62,502 | +0.04(+1.12%) |
Apr 18, 2011 | 3.590 | 3.590 | 3.380 | 3.580 | 99,593 | -0.01(-0.28%) |
Apr 15, 2011 | 3.540 | 3.620 | 3.470 | 3.590 | 53,977 | +0.03(+0.84%) |
Apr 14, 2011 | 3.510 | 3.590 | 3.480 | 3.560 | 47,191 | +0.02(+0.71%) |
Apr 13, 2011 | 3.570 | 3.580 | 3.530 | 3.535 | 27,914 | -0.04(-1.26%) |
Apr 12, 2011 | 3.600 | 3.640 | 3.570 | 3.580 | 65,472 | -0.05(-1.38%) |
Apr 11, 2011 | 3.640 | 3.640 | 3.550 | 3.630 | 54,145 | -0.01(-0.27%) |
Apr 08, 2011 | 3.560 | 3.700 | 3.540 | 3.640 | 67,880 | +0.07(+1.96%) |
Apr 07, 2011 | 3.650 | 3.690 | 3.539 | 3.570 | 41,259 | -0.07(-1.92%) |
Apr 06, 2011 | 3.600 | 3.650 | 3.500 | 3.640 | 76,530 | +0.03(+0.83%) |
Apr 05, 2011 | 3.550 | 3.610 | 3.480 | 3.610 | 60,849 | +0.07(+1.98%) |
Apr 04, 2011 | 3.530 | 3.550 | 3.370 | 3.540 | 126,201 | -0.01(-0.28%) |
Apr 01, 2011 | 3.530 | 3.550 | 3.350 | 3.550 | 91,805 | +0.02(+0.57%) |
Mar 31, 2011 | 3.330 | 3.540 | 3.300 | 3.530 | 163,938 | +0.21(+6.33%) |
Mar 30, 2011 | 3.290 | 3.340 | 3.250 | 3.320 | 90,767 | +0.04(+1.22%) |
Mar 29, 2011 | 3.230 | 3.330 | 3.220 | 3.280 | 87,579 | +0.03(+0.92%) |
Mar 28, 2011 | 3.240 | 3.320 | 3.220 | 3.250 | 51,102 | -0.03(-0.91%) |
Mar 25, 2011 | 3.280 | 3.320 | 3.230 | 3.280 | 67,383 | +0.01(+0.31%) |
Mar 24, 2011 | 3.320 | 3.420 | 3.250 | 3.270 | 45,593 | -0.06(-1.89%) |
Mar 23, 2011 | 3.370 | 3.490 | 3.330 | 3.333 | 86,396 | -0.04(-1.10%) |
Mar 22, 2011 | 3.280 | 3.390 | 3.280 | 3.370 | 38,544 | +0.09(+2.74%) |
Mar 21, 2011 | 3.350 | 3.490 | 3.240 | 3.280 | 105,535 | +0.06(+1.86%) |
Mar 18, 2011 | 3.350 | 3.350 | 3.220 | 3.220 | 182,306 | -0.08(-2.42%) |
Mar 17, 2011 | 3.420 | 3.480 | 3.290 | 3.300 | 80,936 | -0.07(-2.08%) |
Mar 16, 2011 | 3.450 | 3.500 | 3.270 | 3.370 | 98,607 | -0.08(-2.32%) |
Mar 15, 2011 | 3.200 | 3.510 | 3.200 | 3.450 | 234,307 | +0.04(+1.17%) |
Mar 14, 2011 | 3.350 | 3.550 | 3.350 | 3.410 | 105,850 | +0.02(+0.59%) |
Mar 11, 2011 | 3.420 | 3.440 | 3.360 | 3.390 | 87,521 | +0.05(+1.50%) |
Mar 10, 2011 | 3.430 | 3.470 | 3.340 | 3.340 | 112,112 | -0.06(-1.76%) |
Mar 09, 2011 | 3.460 | 3.550 | 3.390 | 3.400 | 84,516 | -0.11(-3.13%) |
Mar 08, 2011 | 3.540 | 3.540 | 3.370 | 3.510 | 66,266 | -0.03(-0.85%) |
Mar 07, 2011 | 3.660 | 3.660 | 3.540 | 3.540 | 77,464 | -0.07(-1.94%) |
Mar 04, 2011 | 3.550 | 3.610 | 3.460 | 3.610 | 67,733 | +0.07(+1.98%) |
Mar 03, 2011 | 3.580 | 3.680 | 3.520 | 3.540 | 57,058 | -0.06(-1.67%) |
Mar 02, 2011 | 3.710 | 3.710 | 3.520 | 3.600 | 93,460 | -0.04(-1.10%) |
Mar 01, 2011 | 3.530 | 3.640 | 3.480 | 3.640 | 59,425 | +0.14(+4.00%) |
Feb 28, 2011 | 3.630 | 3.630 | 3.500 | 3.500 | 81,013 | +0.02(+0.57%) |
Feb 25, 2011 | 3.490 | 3.570 | 3.420 | 3.480 | 88,110 | -0.03(-0.85%) |
Feb 24, 2011 | 3.560 | 3.573 | 3.450 | 3.510 | 64,218 | -0.03(-0.85%) |
Feb 23, 2011 | 3.630 | 3.700 | 3.510 | 3.540 | 143,950 | -0.09(-2.48%) |
Feb 22, 2011 | 3.600 | 3.730 | 3.500 | 3.630 | 213,117 | +0.03(+0.83%) |
Feb 18, 2011 | 3.580 | 3.690 | 3.520 | 3.600 | 206,926 | +0.04(+1.12%) |
Feb 17, 2011 | 3.500 | 3.560 | 3.420 | 3.560 | 75,413 | +0.06(+1.71%) |
Feb 16, 2011 | 3.530 | 3.540 | 3.460 | 3.500 | 35,693 | +0.05(+1.45%) |
Feb 15, 2011 | 3.460 | 3.510 | 3.410 | 3.450 | 118,220 | +0.06(+1.77%) |
Feb 14, 2011 | 3.480 | 3.480 | 3.320 | 3.390 | 62,865 | +0.01(+0.30%) |
Feb 11, 2011 | 3.360 | 3.420 | 3.300 | 3.380 | 93,043 | +0.02(+0.60%) |
Feb 10, 2011 | 3.410 | 3.480 | 3.350 | 3.360 | 38,300 | -0.09(-2.61%) |
Feb 09, 2011 | 3.520 | 3.520 | 3.360 | 3.450 | 82,069 | -0.06(-1.71%) |
Feb 08, 2011 | 3.550 | 3.550 | 3.400 | 3.510 | 74,587 | -0.04(-0.99%) |
Feb 07, 2011 | 3.580 | 3.580 | 3.460 | 3.545 | 168,019 | +0.09(+2.75%) |
Feb 04, 2011 | 3.440 | 3.590 | 3.390 | 3.450 | 124,698 | +0.06(+1.77%) |
Feb 03, 2011 | 3.360 | 3.440 | 3.310 | 3.390 | 101,493 | +0.07(+2.11%) |
Feb 02, 2011 | 3.310 | 3.340 | 3.280 | 3.320 | 35,521 | +0.02(+0.61%) |
Feb 01, 2011 | 3.340 | 3.430 | 3.290 | 3.300 | 68,501 | +0.01(+0.30%) |
Jan 31, 2011 | 3.310 | 3.320 | 3.280 | 3.290 | 46,970 | +0.01(+0.30%) |
Jan 28, 2011 | 3.330 | 3.330 | 3.260 | 3.280 | 47,063 | -0.05(-1.50%) |
Jan 27, 2011 | 3.310 | 3.340 | 3.270 | 3.330 | 43,548 | +0.02(+0.60%) |
Jan 26, 2011 | 3.330 | 3.350 | 3.250 | 3.310 | 77,677 | -0.01(-0.30%) |
Jan 25, 2011 | 3.350 | 3.350 | 3.260 | 3.320 | 83,081 | -0.07(-2.06%) |
Jan 24, 2011 | 3.410 | 3.430 | 3.310 | 3.390 | 118,785 | -0.02(-0.59%) |
Jan 21, 2011 | 3.320 | 3.430 | 3.280 | 3.410 | 85,558 | +0.07(+2.10%) |
Jan 20, 2011 | 3.460 | 3.460 | 3.320 | 3.340 | 164,348 | -0.07(-2.05%) |
Jan 19, 2011 | 3.700 | 3.700 | 3.370 | 3.410 | 265,733 | -0.33(-8.82%) |
Jan 18, 2011 | 3.870 | 3.900 | 3.300 | 3.740 | 694,583 | -0.08(-2.09%) |
Jan 14, 2011 | 3.710 | 3.930 | 3.600 | 3.820 | 497,437 | +0.12(+3.24%) |
Jan 13, 2011 | 3.600 | 3.700 | 3.550 | 3.700 | 110,483 | +0.10(+2.78%) |
Jan 12, 2011 | 3.570 | 3.600 | 3.530 | 3.600 | 86,586 | +0.06(+1.69%) |
Jan 11, 2011 | 3.540 | 3.580 | 3.490 | 3.540 | 80,704 | -0.01(-0.28%) |
Jan 10, 2011 | 3.660 | 3.660 | 3.472 | 3.550 | 83,823 | -0.04(-1.11%) |
Jan 07, 2011 | 3.650 | 3.700 | 3.500 | 3.590 | 130,130 | -0.06(-1.64%) |
Jan 06, 2011 | 3.670 | 3.700 | 3.610 | 3.650 | 163,694 | +0.00(+0.00%) |
Jan 05, 2011 | 3.730 | 3.730 | 3.560 | 3.650 | 99,162 | -0.05(-1.35%) |
Jan 04, 2011 | 3.670 | 3.700 | 3.414 | 3.700 | 219,674 | +0.15(+4.23%) |
Jan 03, 2011 | 3.650 | 3.730 | 3.550 | 3.550 | 333,975 | +0.00(+0.00%) |
Dec 31, 2010 | 3.620 | 3.750 | 3.420 | 3.550 | 332,655 | -0.15(-4.05%) |
Dec 30, 2010 | 3.250 | 3.700 | 3.240 | 3.700 | 1,620,588 | +0.49(+15.26%) |
Dec 29, 2010 | 2.970 | 3.250 | 2.970 | 3.210 | 344,541 | +0.24(+8.08%) |
Dec 28, 2010 | 2.890 | 2.980 | 2.860 | 2.970 | 119,370 | +0.12(+4.21%) |
Dec 27, 2010 | 2.900 | 2.900 | 2.820 | 2.850 | 104,402 | -0.01(-0.35%) |
Dec 23, 2010 | 2.800 | 2.900 | 2.760 | 2.860 | 126,442 | +0.10(+3.62%) |
Dec 22, 2010 | 2.720 | 2.820 | 2.710 | 2.760 | 160,809 | +0.06(+2.22%) |
Dec 21, 2010 | 2.680 | 2.720 | 2.550 | 2.700 | 106,136 | +0.02(+0.75%) |
Dec 20, 2010 | 2.680 | 2.730 | 2.680 | 2.680 | 91,246 | -0.03(-1.11%) |
Dec 17, 2010 | 2.670 | 2.710 | 2.650 | 2.710 | 97,776 | +0.01(+0.37%) |
Dec 16, 2010 | 2.700 | 2.717 | 2.650 | 2.700 | 72,600 | -0.02(-0.74%) |
Dec 15, 2010 | 2.800 | 2.800 | 2.700 | 2.720 | 63,439 | -0.07(-2.51%) |
Dec 14, 2010 | 2.770 | 2.807 | 2.700 | 2.790 | 91,697 | -0.02(-0.71%) |
Dec 13, 2010 | 2.810 | 2.820 | 2.760 | 2.810 | 108,625 | +0.03(+1.08%) |
Dec 10, 2010 | 2.800 | 2.840 | 2.780 | 2.780 | 67,875 | +0.00(+0.00%) |
Dec 09, 2010 | 2.780 | 2.810 | 2.740 | 2.780 | 99,468 | +0.00(+0.00%) |
Dec 08, 2010 | 2.850 | 2.880 | 2.740 | 2.780 | 72,444 | -0.02(-0.71%) |
Dec 07, 2010 | 2.730 | 2.820 | 2.720 | 2.800 | 60,687 | +0.08(+2.94%) |
Dec 06, 2010 | 2.650 | 2.810 | 2.650 | 2.720 | 127,575 | +0.04(+1.49%) |
Dec 03, 2010 | 2.670 | 2.690 | 2.640 | 2.680 | 114,700 | +0.01(+0.37%) |
Dec 02, 2010 | 2.800 | 2.800 | 2.660 | 2.670 | 108,885 | -0.12(-4.30%) |
Dec 01, 2010 | 2.760 | 2.800 | 2.720 | 2.790 | 59,179 | +0.03(+1.09%) |
Nov 30, 2010 | 2.750 | 2.820 | 2.720 | 2.760 | 65,708 | -0.06(-2.13%) |
Nov 29, 2010 | 2.850 | 2.850 | 2.730 | 2.820 | 244,602 | -0.04(-1.40%) |
Nov 26, 2010 | 2.860 | 2.930 | 2.840 | 2.860 | 55,432 | +0.02(+0.70%) |
Nov 24, 2010 | 2.910 | 2.840 | 2.840 | 2.840 | 69,397 | +0.00(+0.00%) |
Nov 23, 2010 | 2.860 | 2.930 | 2.780 | 2.840 | 110,321 | -0.10(-3.40%) |
Nov 22, 2010 | 2.950 | 2.950 | 2.820 | 2.940 | 80,293 | +0.02(+0.68%) |
Nov 19, 2010 | 2.930 | 3.000 | 2.900 | 2.920 | 94,701 | -0.03(-1.02%) |
Nov 18, 2010 | 2.840 | 3.000 | 2.762 | 2.950 | 188,677 | +0.08(+2.79%) |
Nov 17, 2010 | 2.870 | 2.899 | 2.660 | 2.870 | 390,488 | -0.04(-1.37%) |
Nov 16, 2010 | 2.980 | 2.980 | 2.650 | 2.910 | 227,787 | -0.06(-2.02%) |
Nov 15, 2010 | 3.050 | 3.080 | 2.940 | 2.970 | 168,899 | -0.12(-3.88%) |
Nov 12, 2010 | 2.850 | 3.130 | 2.850 | 3.090 | 281,164 | +0.16(+5.46%) |
Nov 11, 2010 | 3.100 | 3.100 | 2.840 | 2.930 | 280,770 | -0.17(-5.48%) |
Nov 10, 2010 | 3.470 | 3.470 | 2.950 | 3.100 | 491,239 | -0.40(-11.55%) |
Nov 09, 2010 | 3.610 | 3.720 | 3.470 | 3.505 | 173,388 | -0.08(-2.09%) |
Nov 08, 2010 | 3.650 | 3.650 | 3.547 | 3.580 | 52,627 | -0.01(-0.28%) |
Nov 05, 2010 | 3.600 | 3.640 | 3.540 | 3.590 | 93,434 | +0.00(+0.00%) |
Nov 04, 2010 | 3.600 | 3.700 | 3.520 | 3.590 | 181,337 | +0.00(+0.00%) |
Nov 03, 2010 | 3.550 | 3.590 | 3.470 | 3.590 | 154,291 | +0.12(+3.46%) |
Nov 02, 2010 | 3.450 | 3.540 | 3.410 | 3.470 | 176,028 | +0.02(+0.58%) |
Nov 01, 2010 | 3.400 | 3.480 | 3.350 | 3.450 | 128,286 | +0.02(+0.58%) |
Oct 29, 2010 | 3.470 | 3.470 | 3.360 | 3.430 | 85,381 | -0.02(-0.58%) |
Oct 28, 2010 | 3.540 | 3.540 | 3.400 | 3.450 | 49,556 | -0.07(-1.99%) |
Oct 27, 2010 | 3.510 | 3.550 | 3.460 | 3.520 | 113,518 | +0.07(+2.03%) |
Oct 25, 2010 | 3.540 | 3.540 | 3.450 | 3.450 | 54,859 | +0.01(+0.29%) |
Oct 22, 2010 | 3.400 | 3.450 | 3.360 | 3.440 | 88,203 | +0.04(+1.18%) |
Oct 21, 2010 | 3.450 | 3.450 | 3.340 | 3.400 | 129,900 | -0.04(-1.16%) |
Oct 20, 2010 | 3.520 | 3.550 | 3.370 | 3.440 | 246,925 | +0.07(+2.08%) |
Oct 19, 2010 | 3.360 | 3.430 | 3.300 | 3.370 | 83,703 | -0.06(-1.75%) |
Oct 18, 2010 | 3.470 | 3.470 | 3.370 | 3.430 | 62,137 | -0.01(-0.29%) |
Oct 15, 2010 | 3.470 | 3.470 | 3.280 | 3.440 | 150,167 | +0.04(+1.23%) |
Oct 14, 2010 | 3.600 | 3.620 | 3.300 | 3.398 | 150,866 | -0.15(-4.28%) |
Oct 13, 2010 | 3.510 | 3.750 | 3.410 | 3.550 | 216,865 | +0.05(+1.43%) |
Oct 12, 2010 | 3.350 | 3.500 | 3.280 | 3.500 | 149,391 | +0.21(+6.38%) |
Oct 11, 2010 | 3.200 | 3.310 | 3.160 | 3.290 | 139,338 | +0.09(+2.81%) |
Oct 08, 2010 | 3.090 | 3.200 | 3.020 | 3.200 | 121,170 | +0.11(+3.56%) |
Oct 07, 2010 | 2.910 | 3.090 | 2.900 | 3.090 | 56,158 | +0.14(+4.75%) |
Oct 06, 2010 | 3.000 | 3.058 | 2.930 | 2.950 | 55,018 | -0.01(-0.34%) |
Oct 05, 2010 | 2.830 | 3.010 | 2.710 | 2.960 | 160,314 | +0.11(+3.86%) |
Oct 04, 2010 | 2.880 | 2.920 | 2.820 | 2.850 | 139,317 | -0.08(-2.73%) |
Oct 01, 2010 | 2.950 | 2.950 | 2.900 | 2.930 | 44,814 | +0.04(+1.38%) |
Sep 30, 2010 | 3.060 | 3.060 | 2.880 | 2.890 | 118,362 | -0.11(-3.67%) |
Sep 29, 2010 | 2.970 | 3.150 | 2.920 | 3.000 | 266,870 | +0.08(+2.74%) |
Sep 28, 2010 | 2.930 | 2.984 | 2.860 | 2.920 | 148,594 | -0.01(-0.34%) |
Sep 27, 2010 | 2.910 | 3.040 | 2.880 | 2.930 | 183,449 | +0.07(+2.45%) |
Sep 24, 2010 | 2.900 | 2.930 | 2.790 | 2.860 | 139,895 | +0.02(+0.70%) |
Sep 23, 2010 | 2.790 | 2.850 | 2.782 | 2.840 | 141,411 | +0.03(+1.07%) |
Sep 22, 2010 | 2.880 | 2.900 | 2.780 | 2.810 | 138,813 | -0.01(-0.35%) |
Sep 21, 2010 | 2.950 | 2.950 | 2.790 | 2.820 | 201,527 | -0.07(-2.42%) |
Sep 20, 2010 | 2.780 | 2.910 | 2.670 | 2.890 | 404,698 | +0.26(+9.89%) |
Sep 17, 2010 | 2.480 | 2.740 | 2.480 | 2.630 | 453,622 | +0.07(+2.73%) |
Sep 15, 2010 | 2.450 | 2.580 | 2.450 | 2.560 | 115,229 | +0.09(+3.64%) |
Sep 14, 2010 | 2.510 | 2.530 | 2.460 | 2.470 | 62,229 | -0.08(-3.14%) |
Sep 13, 2010 | 2.600 | 2.600 | 2.450 | 2.550 | 107,379 | +0.01(+0.39%) |
Sep 10, 2010 | 2.600 | 2.750 | 2.540 | 2.540 | 178,883 | -0.01(-0.39%) |
Sep 09, 2010 | 2.600 | 2.600 | 2.540 | 2.550 | 44,957 | +0.00(+0.00%) |
Sep 08, 2010 | 2.650 | 2.650 | 2.530 | 2.550 | 110,170 | +0.04(+1.59%) |
Sep 07, 2010 | 2.440 | 2.550 | 2.400 | 2.510 | 138,465 | +0.07(+2.87%) |
Sep 03, 2010 | 2.640 | 2.640 | 2.360 | 2.440 | 166,282 | -0.01(-0.41%) |
Sep 02, 2010 | 2.360 | 2.730 | 2.330 | 2.450 | 564,189 | +0.12(+5.15%) |
Sep 01, 2010 | 2.220 | 2.350 | 2.220 | 2.330 | 15,918 | +0.10(+4.48%) |
Aug 31, 2010 | 2.260 | 2.300 | 2.220 | 2.230 | 41,328 | -0.04(-1.76%) |
Aug 30, 2010 | 2.230 | 2.330 | 2.230 | 2.270 | 84,458 | +0.05(+2.25%) |
Aug 27, 2010 | 2.230 | 2.270 | 2.200 | 2.220 | 22,245 | +0.02(+0.91%) |
Aug 26, 2010 | 2.270 | 2.342 | 2.200 | 2.200 | 101,723 | -0.06(-2.65%) |
Aug 25, 2010 | 2.250 | 2.280 | 2.220 | 2.260 | 75,604 | +0.00(+0.00%) |
Aug 24, 2010 | 2.280 | 2.280 | 2.240 | 2.260 | 31,926 | -0.02(-0.88%) |
Aug 23, 2010 | 2.280 | 2.320 | 2.250 | 2.280 | 25,692 | -0.02(-0.87%) |
Aug 20, 2010 | 2.340 | 2.389 | 2.300 | 2.300 | 110,799 | -0.02(-0.86%) |
Aug 19, 2010 | 2.350 | 2.350 | 2.280 | 2.320 | 33,313 | -0.05(-2.11%) |
Aug 18, 2010 | 2.310 | 2.370 | 2.300 | 2.370 | 43,282 | +0.02(+0.85%) |
Aug 17, 2010 | 2.330 | 2.350 | 2.290 | 2.350 | 49,992 | +0.06(+2.62%) |
Aug 16, 2010 | 2.350 | 2.370 | 2.270 | 2.290 | 47,792 | -0.11(-4.58%) |
Aug 13, 2010 | 2.395 | 2.430 | 2.330 | 2.400 | 72,017 | +0.05(+2.13%) |
Aug 12, 2010 | 2.280 | 2.400 | 2.280 | 2.350 | 54,801 | +0.07(+3.07%) |
Aug 11, 2010 | 2.310 | 2.315 | 2.270 | 2.280 | 40,162 | -0.06(-2.56%) |
Aug 10, 2010 | 2.410 | 2.460 | 2.310 | 2.340 | 79,222 | +0.01(+0.43%) |
Aug 09, 2010 | 2.440 | 2.440 | 2.300 | 2.330 | 45,688 | -0.07(-2.92%) |
Aug 06, 2010 | 2.400 | 2.400 | 2.320 | 2.400 | 58,426 | +0.00(+0.00%) |
Aug 05, 2010 | 2.410 | 2.440 | 2.400 | 2.400 | 26,021 | -0.02(-0.83%) |
Aug 04, 2010 | 2.410 | 2.480 | 2.410 | 2.420 | 38,037 | -0.01(-0.41%) |
Aug 03, 2010 | 2.470 | 2.490 | 2.410 | 2.430 | 41,552 | -0.01(-0.41%) |
Aug 02, 2010 | 2.450 | 2.500 | 2.420 | 2.440 | 28,431 | +0.02(+0.83%) |
Jul 30, 2010 | 2.368 | 2.470 | 2.348 | 2.420 | 78,628 | +0.06(+2.54%) |
Jul 29, 2010 | 2.400 | 2.400 | 2.318 | 2.360 | 29,511 | -0.04(-1.67%) |
Jul 28, 2010 | 2.320 | 2.400 | 2.310 | 2.400 | 51,802 | +0.10(+4.35%) |
Jul 27, 2010 | 2.360 | 2.370 | 2.270 | 2.300 | 85,642 | -0.02(-0.86%) |
Jul 26, 2010 | 2.290 | 2.330 | 2.240 | 2.320 | 58,703 | +0.03(+1.31%) |
Jul 23, 2010 | 2.290 | 2.329 | 2.250 | 2.290 | 78,295 | +0.00(+0.00%) |
Jul 22, 2010 | 2.280 | 2.300 | 2.240 | 2.290 | 22,008 | +0.03(+1.33%) |
Jul 21, 2010 | 2.300 | 2.369 | 2.230 | 2.260 | 52,333 | +0.04(+1.80%) |
Jul 20, 2010 | 2.310 | 2.320 | 2.220 | 2.220 | 86,561 | -0.05(-2.20%) |
Jul 19, 2010 | 2.310 | 2.410 | 2.270 | 2.270 | 119,552 | -0.04(-1.73%) |
Jul 16, 2010 | 2.300 | 2.350 | 2.250 | 2.310 | 84,871 | +0.06(+2.67%) |
Jul 15, 2010 | 2.340 | 2.350 | 2.250 | 2.250 | 86,309 | -0.10(-4.26%) |
Jul 14, 2010 | 2.330 | 2.380 | 2.310 | 2.350 | 116,955 | +0.05(+2.17%) |
Jul 13, 2010 | 2.380 | 2.400 | 2.280 | 2.300 | 104,410 | +0.00(+0.00%) |
Jul 12, 2010 | 2.400 | 2.450 | 2.290 | 2.300 | 59,678 | -0.08(-3.16%) |
Jul 09, 2010 | 2.350 | 2.400 | 2.320 | 2.375 | 57,748 | +0.06(+2.59%) |
Jul 08, 2010 | 2.270 | 2.330 | 2.270 | 2.315 | 97,376 | +0.04(+1.98%) |
Jul 07, 2010 | 2.310 | 2.310 | 2.260 | 2.270 | 81,850 | -0.04(-1.73%) |
Jul 06, 2010 | 2.270 | 2.380 | 2.270 | 2.310 | 111,544 | +0.04(+1.76%) |
Jul 02, 2010 | 2.300 | 2.310 | 2.240 | 2.270 | 65,722 | +0.04(+1.57%) |
Jul 01, 2010 | 2.270 | 2.310 | 2.180 | 2.235 | 140,816 | -0.07(-3.04%) |
Jun 30, 2010 | 2.250 | 2.320 | 2.190 | 2.305 | 174,988 | +0.18(+8.22%) |
Jun 29, 2010 | 2.450 | 2.470 | 2.120 | 2.130 | 1,135,171 | -0.46(-17.76%) |
Jun 25, 2010 | 2.650 | 2.700 | 2.560 | 2.590 | 1,439,157 | -0.06(-2.26%) |
Jun 24, 2010 | 2.700 | 2.730 | 2.640 | 2.650 | 213,333 | -0.06(-2.21%) |
Jun 23, 2010 | 2.750 | 2.750 | 2.700 | 2.710 | 53,747 | -0.04(-1.45%) |
Jun 22, 2010 | 2.720 | 2.830 | 2.710 | 2.750 | 80,634 | +0.03(+1.10%) |
Jun 21, 2010 | 2.900 | 2.900 | 2.700 | 2.720 | 95,204 | -0.04(-1.45%) |
Jun 18, 2010 | 2.730 | 2.780 | 2.680 | 2.760 | 134,037 | +0.06(+2.22%) |
Jun 17, 2010 | 2.720 | 2.770 | 2.660 | 2.700 | 68,437 | +0.01(+0.37%) |
Jun 16, 2010 | 2.720 | 2.720 | 2.630 | 2.690 | 61,395 | -0.06(-2.18%) |
Jun 15, 2010 | 2.820 | 2.820 | 2.680 | 2.750 | 93,742 | -0.03(-1.08%) |
Jun 14, 2010 | 2.700 | 2.830 | 2.700 | 2.780 | 118,962 | +0.12(+4.51%) |
Jun 11, 2010 | 2.480 | 2.670 | 2.480 | 2.660 | 199,247 | +0.18(+7.26%) |
Jun 10, 2010 | 2.520 | 2.520 | 2.420 | 2.480 | 203,027 | +0.00(+0.00%) |
Jun 09, 2010 | 2.580 | 2.660 | 2.470 | 2.480 | 108,761 | -0.06(-2.36%) |
Jun 08, 2010 | 2.590 | 2.690 | 2.510 | 2.540 | 170,027 | -0.03(-1.17%) |
Jun 07, 2010 | 2.800 | 2.840 | 2.570 | 2.570 | 138,867 | -0.19(-6.88%) |
Jun 04, 2010 | 2.900 | 2.910 | 2.760 | 2.760 | 101,366 | -0.19(-6.44%) |
Jun 03, 2010 | 2.980 | 2.990 | 2.920 | 2.950 | 51,715 | -0.03(-1.01%) |
Jun 02, 2010 | 2.980 | 2.990 | 2.870 | 2.980 | 75,398 | +0.11(+3.83%) |
Jun 01, 2010 | 2.900 | 2.960 | 2.850 | 2.870 | 115,371 | -0.04(-1.37%) |
May 28, 2010 | 3.100 | 3.120 | 2.890 | 2.910 | 222,113 | -0.19(-6.13%) |
May 27, 2010 | 3.000 | 3.130 | 2.990 | 3.100 | 82,323 | +0.18(+6.16%) |
May 26, 2010 | 2.910 | 3.080 | 2.910 | 2.920 | 139,180 | +0.01(+0.34%) |
May 25, 2010 | 2.940 | 2.980 | 2.870 | 2.910 | 157,043 | -0.09(-3.00%) |
May 24, 2010 | 2.950 | 3.030 | 2.950 | 3.000 | 91,029 | +0.06(+2.04%) |
May 21, 2010 | 2.880 | 3.030 | 2.780 | 2.940 | 148,380 | -0.04(-1.34%) |
May 20, 2010 | 2.950 | 3.180 | 2.870 | 2.980 | 211,175 | -0.17(-5.40%) |
May 19, 2010 | 3.280 | 3.300 | 3.140 | 3.150 | 79,538 | -0.12(-3.67%) |
May 18, 2010 | 3.460 | 3.470 | 3.240 | 3.270 | 88,323 | -0.11(-3.25%) |
May 17, 2010 | 3.370 | 3.400 | 3.300 | 3.380 | 78,868 | +0.08(+2.42%) |
May 14, 2010 | 3.310 | 3.350 | 3.250 | 3.300 | 110,374 | -0.07(-2.08%) |
May 13, 2010 | 3.290 | 3.370 | 3.220 | 3.370 | 156,093 | +0.11(+3.37%) |
May 12, 2010 | 3.110 | 3.270 | 3.110 | 3.260 | 110,571 | +0.12(+3.82%) |
May 11, 2010 | 3.200 | 3.250 | 3.140 | 3.140 | 201,225 | -0.12(-3.68%) |
May 10, 2010 | 3.240 | 3.390 | 3.200 | 3.260 | 228,344 | +0.10(+3.16%) |
May 07, 2010 | 3.260 | 3.270 | 3.100 | 3.160 | 153,235 | -0.05(-1.56%) |
May 06, 2010 | 3.390 | 3.430 | 3.190 | 3.210 | 193,858 | -0.18(-5.31%) |
May 05, 2010 | 3.390 | 3.460 | 3.310 | 3.390 | 163,455 | +0.01(+0.30%) |
May 04, 2010 | 3.460 | 3.460 | 3.350 | 3.380 | 229,030 | -0.13(-3.70%) |