Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.124 | 3.133 | 3.110 | 3.120 | 235,713 | +0.00(+0.00%) |
Jan 28, 2011 | 3.167 | 3.184 | 3.114 | 3.120 | 648,480 | -0.02(-0.72%) |
Jan 27, 2011 | 3.116 | 3.146 | 3.116 | 3.142 | 493,545 | +0.05(+1.45%) |
Jan 26, 2011 | 3.078 | 3.097 | 3.065 | 3.097 | 685,403 | +0.08(+2.74%) |
Jan 25, 2011 | 3.024 | 3.047 | 3.007 | 3.015 | 167,501 | -0.02(-0.56%) |
Jan 24, 2011 | 3.047 | 3.047 | 3.022 | 3.032 | 165,211 | +0.01(+0.25%) |
Jan 21, 2011 | 3.054 | 3.056 | 3.024 | 3.024 | 594,295 | -0.01(-0.43%) |
Jan 20, 2011 | 3.047 | 3.048 | 3.018 | 3.037 | 612,238 | +0.00(+0.00%) |
Jan 19, 2011 | 3.050 | 3.050 | 3.030 | 3.037 | 155,419 | -0.02(-0.55%) |
Jan 18, 2011 | 3.018 | 3.054 | 3.018 | 3.054 | 92,253 | +0.03(+1.06%) |
Jan 14, 2011 | 2.986 | 3.022 | 2.986 | 3.022 | 91,960 | +0.02(+0.69%) |
Jan 13, 2011 | 2.986 | 3.009 | 2.986 | 3.002 | 128,484 | +0.04(+1.20%) |
Jan 12, 2011 | 2.949 | 2.975 | 2.949 | 2.966 | 188,022 | +0.06(+1.94%) |
Jan 11, 2011 | 2.932 | 2.932 | 2.896 | 2.910 | 207,707 | -0.00(-0.06%) |
Jan 10, 2011 | 2.926 | 2.930 | 2.900 | 2.911 | 315,990 | -0.05(-1.65%) |
Jan 07, 2011 | 2.966 | 2.977 | 2.945 | 2.960 | 256,425 | -0.02(-0.50%) |
Jan 06, 2011 | 2.998 | 2.998 | 2.958 | 2.975 | 236,032 | -0.01(-0.25%) |
Jan 05, 2011 | 2.968 | 2.989 | 2.962 | 2.983 | 140,636 | -0.04(-1.18%) |
Jan 04, 2011 | 3.002 | 3.024 | 3.000 | 3.018 | 276,813 | +0.02(+0.75%) |
Jan 03, 2011 | 2.962 | 2.998 | 2.962 | 2.996 | 104,175 | +0.05(+1.53%) |
Dec 31, 2010 | 2.928 | 2.951 | 2.921 | 2.951 | 117,622 | +0.02(+0.58%) |
Dec 30, 2010 | 2.921 | 2.947 | 2.921 | 2.934 | 214,563 | +0.01(+0.26%) |
Dec 29, 2010 | 2.911 | 2.932 | 2.911 | 2.926 | 68,296 | +0.01(+0.35%) |
Dec 28, 2010 | 2.914 | 2.922 | 2.909 | 2.916 | 191,083 | +0.01(+0.19%) |
Dec 27, 2010 | 2.912 | 2.916 | 2.897 | 2.910 | 577,004 | +0.03(+0.91%) |
Dec 23, 2010 | 2.888 | 2.890 | 2.884 | 2.884 | 117,493 | +0.00(+0.06%) |
Dec 22, 2010 | 2.873 | 2.886 | 2.854 | 2.882 | 126,095 | +0.01(+0.52%) |
Dec 21, 2010 | 2.843 | 2.867 | 2.843 | 2.867 | 74,755 | +0.04(+1.25%) |
Dec 20, 2010 | 2.828 | 2.838 | 2.802 | 2.832 | 290,388 | -0.00(-0.07%) |
Dec 17, 2010 | 2.839 | 2.839 | 2.821 | 2.834 | 211,673 | -0.01(-0.26%) |
Dec 16, 2010 | 2.828 | 2.841 | 2.817 | 2.841 | 106,045 | +0.01(+0.40%) |
Dec 15, 2010 | 2.819 | 2.834 | 2.813 | 2.830 | 324,176 | -0.01(-0.39%) |
Dec 14, 2010 | 2.825 | 2.845 | 2.825 | 2.841 | 237,389 | +0.02(+0.60%) |
Dec 13, 2010 | 2.823 | 2.838 | 2.817 | 2.825 | 340,786 | +0.03(+0.93%) |
Dec 10, 2010 | 2.782 | 2.804 | 2.782 | 2.798 | 285,605 | +0.02(+0.67%) |
Dec 09, 2010 | 2.836 | 2.836 | 2.778 | 2.780 | 659,565 | -0.06(-1.98%) |
Dec 08, 2010 | 2.843 | 2.854 | 2.825 | 2.836 | 276,751 | +0.01(+0.33%) |
Dec 07, 2010 | 2.877 | 2.888 | 2.826 | 2.826 | 478,652 | -0.00(-0.00%) |
Dec 06, 2010 | 2.821 | 2.826 | 2.806 | 2.826 | 359,697 | +0.02(+0.80%) |
Dec 03, 2010 | 2.778 | 2.815 | 2.778 | 2.804 | 926,704 | +0.03(+1.01%) |
Dec 02, 2010 | 2.761 | 2.783 | 2.761 | 2.776 | 565,481 | +0.03(+0.95%) |
Dec 01, 2010 | 2.739 | 2.776 | 2.739 | 2.750 | 605,336 | +0.05(+1.87%) |
Nov 30, 2010 | 2.682 | 2.718 | 2.673 | 2.699 | 195,100 | -0.03(-1.23%) |
Nov 29, 2010 | 2.722 | 2.737 | 2.670 | 2.733 | 190,810 | -0.03(-1.17%) |
Nov 26, 2010 | 2.746 | 2.791 | 2.746 | 2.765 | 47,558 | -0.04(-1.32%) |
Nov 24, 2010 | 2.811 | 2.802 | 2.802 | 2.802 | 245,034 | +0.03(+1.01%) |
Nov 23, 2010 | 2.774 | 2.791 | 2.752 | 2.774 | 181,988 | -0.06(-1.98%) |
Nov 22, 2010 | 2.815 | 2.834 | 2.815 | 2.830 | 214,113 | -0.01(-0.39%) |
Nov 19, 2010 | 2.845 | 2.849 | 2.817 | 2.841 | 152,036 | +0.01(+0.46%) |
Nov 18, 2010 | 2.860 | 2.860 | 2.826 | 2.828 | 193,517 | +0.05(+1.68%) |
Nov 17, 2010 | 2.778 | 2.793 | 2.767 | 2.782 | 190,692 | +0.02(+0.88%) |
Nov 16, 2010 | 2.841 | 2.845 | 2.757 | 2.757 | 83,769 | -0.11(-3.72%) |
Nov 15, 2010 | 2.871 | 2.877 | 2.858 | 2.864 | 212,021 | +0.02(+0.86%) |
Nov 12, 2010 | 2.849 | 2.892 | 2.810 | 2.839 | 375,340 | -0.06(-2.19%) |
Nov 11, 2010 | 2.916 | 2.922 | 2.901 | 2.903 | 175,055 | -0.05(-1.65%) |
Nov 10, 2010 | 2.961 | 2.965 | 2.927 | 2.952 | 198,663 | +0.00(+0.13%) |
Nov 09, 2010 | 2.995 | 2.995 | 2.925 | 2.948 | 155,727 | -0.03(-0.88%) |
Nov 08, 2010 | 2.970 | 3.004 | 2.959 | 2.974 | 282,235 | -0.03(-0.87%) |
Nov 05, 2010 | 2.987 | 3.021 | 2.961 | 3.000 | 274,146 | -0.00(-0.06%) |
Nov 04, 2010 | 2.989 | 3.032 | 2.989 | 3.002 | 349,726 | +0.05(+1.58%) |
Nov 03, 2010 | 2.939 | 2.955 | 2.922 | 2.955 | 154,390 | +0.01(+0.19%) |
Nov 02, 2010 | 2.937 | 2.953 | 2.920 | 2.950 | 225,042 | +0.03(+1.15%) |
Nov 01, 2010 | 2.927 | 2.927 | 2.901 | 2.916 | 98,625 | +0.01(+0.45%) |
Oct 29, 2010 | 2.920 | 2.924 | 2.866 | 2.903 | 202,440 | -0.03(-0.96%) |
Oct 28, 2010 | 2.948 | 2.961 | 2.912 | 2.931 | 493,277 | +0.01(+0.26%) |
Oct 27, 2010 | 2.929 | 2.952 | 2.899 | 2.924 | 281,101 | -0.02(-0.76%) |
Oct 25, 2010 | 2.955 | 2.968 | 2.923 | 2.946 | 257,295 | +0.04(+1.22%) |
Oct 22, 2010 | 2.894 | 2.933 | 2.875 | 2.910 | 763,738 | +0.04(+1.30%) |
Oct 21, 2010 | 2.864 | 2.890 | 2.839 | 2.873 | 219,896 | +0.03(+1.19%) |
Oct 20, 2010 | 2.825 | 2.856 | 2.815 | 2.839 | 591,785 | +0.03(+1.13%) |
Oct 19, 2010 | 2.853 | 2.853 | 2.798 | 2.808 | 146,280 | -0.06(-2.02%) |
Oct 18, 2010 | 2.828 | 2.866 | 2.828 | 2.866 | 141,706 | +0.02(+0.72%) |
Oct 15, 2010 | 2.851 | 2.876 | 2.834 | 2.845 | 265,293 | +0.01(+0.20%) |
Oct 14, 2010 | 2.834 | 2.841 | 2.817 | 2.839 | 179,517 | +0.02(+0.86%) |
Oct 13, 2010 | 2.810 | 2.832 | 2.796 | 2.815 | 282,920 | +0.04(+1.62%) |
Oct 12, 2010 | 2.772 | 2.785 | 2.746 | 2.770 | 215,809 | +0.01(+0.47%) |
Oct 11, 2010 | 2.798 | 2.808 | 2.720 | 2.757 | 161,553 | -0.03(-0.94%) |
Oct 08, 2010 | 2.783 | 2.800 | 2.770 | 2.783 | 75,301 | +0.03(+0.95%) |
Oct 07, 2010 | 2.748 | 2.776 | 2.712 | 2.757 | 404,880 | +0.03(+1.03%) |
Oct 06, 2010 | 2.780 | 2.780 | 2.703 | 2.729 | 211,631 | -0.05(-1.88%) |
Oct 05, 2010 | 2.763 | 2.789 | 2.733 | 2.782 | 795,349 | +0.05(+1.78%) |
Oct 04, 2010 | 2.699 | 2.733 | 2.699 | 2.733 | 628,307 | -0.01(-0.20%) |
Oct 01, 2010 | 2.739 | 2.813 | 2.716 | 2.739 | 250,431 | +0.04(+1.67%) |
Sep 30, 2010 | 2.681 | 2.697 | 2.632 | 2.694 | 217,199 | +0.04(+1.55%) |
Sep 29, 2010 | 2.669 | 2.673 | 2.653 | 2.653 | 72,326 | -0.01(-0.56%) |
Sep 28, 2010 | 2.649 | 2.671 | 2.630 | 2.667 | 213,556 | +0.04(+1.35%) |
Sep 27, 2010 | 2.619 | 2.662 | 2.615 | 2.632 | 174,477 | +0.00(+0.14%) |
Sep 24, 2010 | 2.591 | 2.707 | 2.591 | 2.628 | 323,079 | +0.07(+2.55%) |
Sep 23, 2010 | 2.516 | 2.596 | 2.516 | 2.563 | 174,707 | +0.00(+0.00%) |
Sep 22, 2010 | 2.567 | 2.591 | 2.561 | 2.563 | 119,590 | -0.01(-0.22%) |
Sep 21, 2010 | 2.544 | 2.570 | 2.544 | 2.568 | 264,298 | +0.02(+0.91%) |
Sep 20, 2010 | 2.522 | 2.559 | 2.522 | 2.545 | 313,792 | +0.03(+1.31%) |
Sep 17, 2010 | 2.512 | 2.524 | 2.507 | 2.512 | 212,187 | -0.00(-0.15%) |
Sep 15, 2010 | 2.492 | 2.518 | 2.492 | 2.516 | 58,482 | +0.01(+0.45%) |
Sep 14, 2010 | 2.475 | 2.505 | 2.471 | 2.505 | 459,789 | +0.02(+0.83%) |
Sep 13, 2010 | 2.473 | 2.494 | 2.473 | 2.484 | 151,731 | +0.03(+1.37%) |
Sep 10, 2010 | 2.423 | 2.453 | 2.423 | 2.451 | 94,367 | -0.00(-0.08%) |
Sep 09, 2010 | 2.443 | 2.454 | 2.443 | 2.453 | 146,809 | +0.03(+1.23%) |
Sep 08, 2010 | 2.370 | 2.424 | 2.370 | 2.423 | 229,926 | +0.01(+0.31%) |
Sep 07, 2010 | 2.430 | 2.430 | 2.402 | 2.415 | 137,800 | -0.01(-0.39%) |
Sep 03, 2010 | 2.410 | 2.430 | 2.410 | 2.424 | 81,849 | +0.04(+1.79%) |
Sep 02, 2010 | 2.355 | 2.396 | 2.355 | 2.382 | 78,832 | +0.02(+0.73%) |
Sep 01, 2010 | 2.327 | 2.365 | 2.327 | 2.365 | 52,517 | +0.08(+3.69%) |
Aug 31, 2010 | 2.249 | 2.290 | 2.249 | 2.281 | 37,447 | +0.01(+0.58%) |
Aug 30, 2010 | 2.314 | 2.314 | 2.258 | 2.267 | 80,511 | -0.02(-0.82%) |
Aug 27, 2010 | 2.286 | 2.286 | 2.247 | 2.286 | 132,750 | +0.04(+1.75%) |
Aug 26, 2010 | 2.267 | 2.271 | 2.247 | 2.247 | 93,554 | -0.02(-0.74%) |
Aug 25, 2010 | 2.262 | 2.264 | 2.241 | 2.264 | 77,104 | -0.02(-0.74%) |
Aug 24, 2010 | 2.275 | 2.288 | 2.250 | 2.281 | 139,646 | -0.02(-1.05%) |
Aug 23, 2010 | 2.361 | 2.361 | 2.305 | 2.305 | 92,585 | -0.04(-1.75%) |
Aug 20, 2010 | 2.352 | 2.352 | 2.338 | 2.346 | 46,477 | -0.02(-0.79%) |
Aug 19, 2010 | 2.400 | 2.426 | 2.359 | 2.365 | 131,376 | -0.05(-2.01%) |
Aug 18, 2010 | 2.430 | 2.430 | 2.402 | 2.413 | 122,993 | +0.02(+0.94%) |
Aug 17, 2010 | 2.376 | 2.395 | 2.376 | 2.391 | 111,951 | +0.03(+1.35%) |
Aug 16, 2010 | 2.337 | 2.363 | 2.337 | 2.359 | 132,697 | +0.01(+0.32%) |
Aug 13, 2010 | 2.352 | 2.365 | 2.342 | 2.352 | 151,779 | -0.01(-0.55%) |
Aug 12, 2010 | 2.333 | 2.382 | 2.333 | 2.365 | 97,694 | -0.01(-0.39%) |
Aug 11, 2010 | 2.402 | 2.415 | 2.361 | 2.374 | 136,570 | -0.11(-4.58%) |
Aug 10, 2010 | 2.467 | 2.494 | 2.434 | 2.488 | 89,477 | -0.01(-0.45%) |
Aug 09, 2010 | 2.482 | 2.505 | 2.482 | 2.499 | 202,140 | +0.04(+1.44%) |
Aug 06, 2010 | 2.464 | 2.489 | 2.438 | 2.464 | 195,673 | -0.01(-0.53%) |
Aug 05, 2010 | 2.438 | 2.495 | 2.438 | 2.477 | 185,583 | -0.01(-0.53%) |
Aug 04, 2010 | 2.467 | 2.492 | 2.467 | 2.490 | 100,134 | +0.02(+0.69%) |
Aug 03, 2010 | 2.456 | 2.473 | 2.438 | 2.473 | 203,381 | +0.02(+0.68%) |
Aug 02, 2010 | 2.411 | 2.456 | 2.411 | 2.456 | 186,514 | +0.06(+2.42%) |
Jul 30, 2010 | 2.398 | 2.402 | 2.380 | 2.398 | 140,775 | -0.02(-0.70%) |
Jul 29, 2010 | 2.421 | 2.436 | 2.415 | 2.415 | 123,447 | +0.01(+0.62%) |
Jul 28, 2010 | 2.410 | 2.421 | 2.391 | 2.400 | 102,268 | -0.02(-1.00%) |
Jul 27, 2010 | 2.411 | 2.428 | 2.411 | 2.424 | 81,314 | +0.03(+1.10%) |
Jul 26, 2010 | 2.376 | 2.400 | 2.374 | 2.398 | 325,674 | +0.02(+0.86%) |
Jul 23, 2010 | 2.355 | 2.380 | 2.355 | 2.378 | 239,267 | +0.01(+0.32%) |
Jul 22, 2010 | 2.329 | 2.377 | 2.329 | 2.370 | 338,154 | +0.08(+3.51%) |
Jul 21, 2010 | 2.327 | 2.327 | 2.284 | 2.290 | 218,815 | -0.02(-0.73%) |
Jul 20, 2010 | 2.279 | 2.309 | 2.279 | 2.307 | 192,270 | -0.02(-0.80%) |
Jul 19, 2010 | 2.295 | 2.336 | 2.295 | 2.325 | 256,605 | +0.02(+0.81%) |
Jul 16, 2010 | 2.307 | 2.363 | 2.288 | 2.307 | 120,938 | -0.06(-2.37%) |
Jul 15, 2010 | 2.348 | 2.363 | 2.335 | 2.363 | 337,550 | +0.04(+1.53%) |
Jul 14, 2010 | 2.301 | 2.329 | 2.301 | 2.327 | 58,043 | +0.01(+0.24%) |
Jul 13, 2010 | 2.295 | 2.327 | 2.295 | 2.322 | 109,410 | +0.05(+2.05%) |
Jul 12, 2010 | 2.260 | 2.275 | 2.260 | 2.275 | 125,448 | +0.00(+0.16%) |
Jul 09, 2010 | 2.271 | 2.271 | 2.245 | 2.271 | 75,429 | +0.02(+0.83%) |
Jul 08, 2010 | 2.262 | 2.267 | 2.243 | 2.252 | 104,264 | -0.00(-0.08%) |
Jul 07, 2010 | 2.211 | 2.254 | 2.211 | 2.254 | 188,306 | +0.02(+1.09%) |
Jul 06, 2010 | 2.223 | 2.245 | 2.223 | 2.230 | 106,008 | +0.07(+3.11%) |
Jul 02, 2010 | 2.163 | 2.176 | 2.153 | 2.163 | 36,109 | +0.01(+0.61%) |
Jul 01, 2010 | 2.133 | 2.150 | 2.122 | 2.150 | 129,835 | +0.01(+0.35%) |
Jun 30, 2010 | 2.153 | 2.168 | 2.142 | 2.142 | 92,789 | -0.02(-0.95%) |
Jun 29, 2010 | 2.191 | 2.196 | 2.154 | 2.163 | 131,600 | -0.06(-2.69%) |
Jun 25, 2010 | 2.223 | 2.223 | 2.193 | 2.223 | 161,408 | -0.01(-0.50%) |
Jun 24, 2010 | 2.254 | 2.254 | 2.219 | 2.234 | 214,230 | -0.03(-1.16%) |
Jun 23, 2010 | 2.224 | 2.273 | 2.209 | 2.260 | 302,291 | +0.02(+1.00%) |
Jun 22, 2010 | 2.234 | 2.252 | 2.230 | 2.238 | 131,162 | -0.01(-0.50%) |
Jun 21, 2010 | 2.267 | 2.267 | 2.230 | 2.249 | 162,805 | +0.03(+1.52%) |
Jun 18, 2010 | 2.215 | 2.217 | 2.195 | 2.215 | 48,777 | +0.01(+0.34%) |
Jun 17, 2010 | 2.217 | 2.217 | 2.189 | 2.208 | 92,195 | +0.01(+0.51%) |
Jun 16, 2010 | 2.172 | 2.204 | 2.172 | 2.196 | 106,489 | -0.01(-0.59%) |
Jun 15, 2010 | 2.174 | 2.215 | 2.174 | 2.209 | 288,339 | +0.06(+2.96%) |
Jun 14, 2010 | 2.133 | 2.155 | 2.133 | 2.146 | 324,631 | +0.03(+1.32%) |
Jun 11, 2010 | 2.077 | 2.118 | 2.077 | 2.118 | 98,427 | +0.01(+0.27%) |
Jun 10, 2010 | 2.077 | 2.125 | 2.077 | 2.112 | 185,375 | +0.08(+4.05%) |
Jun 09, 2010 | 2.052 | 2.056 | 2.030 | 2.030 | 116,247 | -0.01(-0.73%) |
Jun 08, 2010 | 2.026 | 2.045 | 2.009 | 2.045 | 25,956 | +0.01(+0.74%) |
Jun 07, 2010 | 2.071 | 2.105 | 2.030 | 2.030 | 93,837 | -0.02(-0.82%) |
Jun 04, 2010 | 2.047 | 2.092 | 2.043 | 2.047 | 180,918 | -0.07(-3.27%) |
Jun 03, 2010 | 2.114 | 2.125 | 2.105 | 2.116 | 178,142 | +0.01(+0.27%) |
Jun 02, 2010 | 2.060 | 2.110 | 2.056 | 2.110 | 114,369 | +0.04(+1.99%) |
Jun 01, 2010 | 2.054 | 2.112 | 2.054 | 2.069 | 166,763 | -0.00(-0.18%) |
May 28, 2010 | 2.073 | 2.096 | 2.071 | 2.073 | 79,650 | -0.03(-1.60%) |
May 27, 2010 | 2.051 | 2.114 | 2.051 | 2.107 | 260,269 | +0.09(+4.64%) |
May 26, 2010 | 2.021 | 2.032 | 1.961 | 2.013 | 227,514 | -0.00(-0.09%) |
May 25, 2010 | 1.955 | 2.015 | 1.927 | 2.015 | 197,283 | -0.02(-0.83%) |
May 24, 2010 | 2.028 | 2.060 | 1.991 | 2.032 | 86,872 | +0.00(+0.00%) |
May 21, 2010 | 1.925 | 2.039 | 1.923 | 2.032 | 366,609 | +0.05(+2.55%) |
May 20, 2010 | 1.981 | 2.021 | 1.980 | 1.981 | 901,405 | -0.13(-6.19%) |
May 19, 2010 | 2.148 | 2.159 | 2.062 | 2.112 | 339,321 | -0.03(-1.31%) |
May 18, 2010 | 2.249 | 2.249 | 2.129 | 2.140 | 126,111 | -0.07(-3.21%) |
May 17, 2010 | 2.200 | 2.237 | 2.159 | 2.211 | 175,606 | +0.01(+0.51%) |
May 14, 2010 | 2.200 | 2.269 | 2.172 | 2.200 | 258,975 | -0.08(-3.45%) |
May 13, 2010 | 2.252 | 2.281 | 2.252 | 2.279 | 137,629 | +0.01(+0.33%) |
May 12, 2010 | 2.247 | 2.271 | 2.245 | 2.271 | 105,612 | +0.05(+2.27%) |
May 11, 2010 | 2.230 | 2.237 | 2.213 | 2.221 | 307,694 | -0.00(-0.17%) |
May 10, 2010 | 2.239 | 2.241 | 2.196 | 2.224 | 331,992 | +0.07(+3.21%) |
May 07, 2010 | 2.187 | 2.194 | 2.129 | 2.155 | 316,579 | -0.05(-2.21%) |
May 06, 2010 | 2.232 | 2.247 | 2.178 | 2.204 | 443,654 | -0.06(-2.72%) |
May 05, 2010 | 2.275 | 2.288 | 2.266 | 2.266 | 226,609 | -0.07(-2.88%) |
May 04, 2010 | 2.344 | 2.355 | 2.325 | 2.333 | 369,391 | -0.08(-3.33%) |
May 03, 2010 | 2.398 | 2.417 | 2.395 | 2.413 | 52,527 | +0.01(+0.23%) |
Apr 30, 2010 | 2.423 | 2.441 | 2.398 | 2.408 | 106,992 | -0.03(-1.08%) |
Apr 29, 2010 | 2.436 | 2.439 | 2.423 | 2.434 | 325,535 | +0.01(+0.31%) |
Apr 28, 2010 | 2.439 | 2.447 | 2.408 | 2.426 | 525,263 | +0.02(+0.65%) |
Apr 27, 2010 | 2.452 | 2.459 | 2.403 | 2.411 | 271,679 | -0.06(-2.41%) |
Apr 26, 2010 | 2.420 | 2.472 | 2.420 | 2.470 | 182,754 | +0.04(+1.53%) |
Apr 23, 2010 | 2.407 | 2.433 | 2.405 | 2.433 | 153,413 | +0.01(+0.23%) |
Apr 22, 2010 | 2.407 | 2.431 | 2.396 | 2.427 | 56,189 | -0.01(-0.46%) |
Apr 21, 2010 | 2.435 | 2.441 | 2.431 | 2.439 | 162,191 | +0.00(+0.15%) |
Apr 20, 2010 | 2.444 | 2.444 | 2.431 | 2.435 | 69,887 | +0.01(+0.31%) |
Apr 19, 2010 | 2.409 | 2.431 | 2.403 | 2.427 | 171,903 | -0.01(-0.23%) |
Apr 16, 2010 | 2.478 | 2.478 | 2.416 | 2.433 | 284,340 | -0.05(-2.17%) |
Apr 15, 2010 | 2.457 | 2.487 | 2.457 | 2.487 | 58,278 | -0.01(-0.22%) |
Apr 14, 2010 | 2.465 | 2.493 | 2.465 | 2.493 | 124,722 | +0.03(+1.36%) |
Apr 13, 2010 | 2.448 | 2.459 | 2.439 | 2.459 | 42,222 | +0.01(+0.23%) |
Apr 12, 2010 | 2.435 | 2.457 | 2.435 | 2.454 | 88,806 | +0.02(+0.84%) |
Apr 09, 2010 | 2.401 | 2.435 | 2.401 | 2.433 | 128,638 | +0.03(+1.24%) |
Apr 08, 2010 | 2.394 | 2.405 | 2.383 | 2.403 | 47,148 | -0.01(-0.31%) |
Apr 07, 2010 | 2.400 | 2.413 | 2.394 | 2.411 | 160,896 | -0.00(-0.08%) |
Apr 06, 2010 | 2.385 | 2.416 | 2.375 | 2.413 | 211,520 | +0.00(+0.15%) |
Apr 05, 2010 | 2.398 | 2.416 | 2.394 | 2.409 | 91,686 | +0.01(+0.62%) |
Apr 01, 2010 | 2.366 | 2.394 | 2.394 | 2.394 | 182,641 | +0.04(+1.82%) |
Mar 31, 2010 | 2.344 | 2.357 | 2.338 | 2.351 | 164,232 | +0.00(+0.00%) |
Mar 30, 2010 | 2.357 | 2.359 | 2.334 | 2.351 | 87,920 | -0.01(-0.47%) |
Mar 29, 2010 | 2.346 | 2.364 | 2.346 | 2.362 | 106,152 | +0.02(+0.95%) |
Mar 26, 2010 | 2.323 | 2.342 | 2.297 | 2.340 | 267,403 | +0.03(+1.45%) |
Mar 25, 2010 | 2.316 | 2.323 | 2.303 | 2.306 | 280,242 | +0.02(+0.82%) |
Mar 24, 2010 | 2.275 | 2.290 | 2.269 | 2.288 | 138,984 | -0.02(-0.65%) |
Mar 23, 2010 | 2.290 | 2.303 | 2.288 | 2.303 | 85,540 | +0.02(+0.73%) |
Mar 22, 2010 | 2.254 | 2.306 | 2.243 | 2.286 | 111,185 | +0.00(+0.08%) |
Mar 19, 2010 | 2.312 | 2.312 | 2.264 | 2.284 | 192,466 | -0.03(-1.44%) |
Mar 18, 2010 | 2.334 | 2.353 | 2.306 | 2.317 | 122,042 | -0.02(-0.73%) |
Mar 17, 2010 | 2.327 | 2.349 | 2.318 | 2.334 | 245,792 | +0.01(+0.40%) |
Mar 16, 2010 | 2.308 | 2.327 | 2.308 | 2.325 | 136,008 | +0.02(+0.96%) |
Mar 15, 2010 | 2.297 | 2.303 | 2.293 | 2.303 | 84,665 | -0.01(-0.55%) |
Mar 12, 2010 | 2.327 | 2.327 | 2.308 | 2.316 | 88,806 | +0.01(+0.36%) |
Mar 11, 2010 | 2.286 | 2.307 | 2.286 | 2.307 | 145,286 | +0.02(+0.93%) |
Mar 10, 2010 | 2.279 | 2.290 | 2.277 | 2.286 | 126,135 | +0.02(+0.74%) |
Mar 09, 2010 | 2.251 | 2.269 | 2.243 | 2.269 | 113,629 | -0.00(-0.16%) |
Mar 08, 2010 | 2.269 | 2.279 | 2.266 | 2.273 | 130,680 | +0.00(+0.00%) |
Mar 05, 2010 | 2.239 | 2.273 | 2.239 | 2.273 | 219,051 | +0.05(+2.43%) |
Mar 04, 2010 | 2.219 | 2.225 | 2.210 | 2.219 | 203,317 | +0.00(+0.08%) |
Mar 03, 2010 | 2.206 | 2.230 | 2.206 | 2.217 | 144,952 | +0.03(+1.53%) |
Mar 02, 2010 | 2.176 | 2.197 | 2.176 | 2.184 | 187,519 | +0.03(+1.56%) |
Mar 01, 2010 | 2.124 | 2.156 | 2.124 | 2.150 | 215,329 | +0.04(+1.85%) |
Feb 26, 2010 | 2.102 | 2.113 | 2.092 | 2.111 | 254,140 | +0.02(+0.80%) |
Feb 25, 2010 | 2.094 | 2.122 | 2.081 | 2.094 | 456,544 | -0.07(-3.02%) |
Feb 24, 2010 | 2.135 | 2.169 | 2.130 | 2.159 | 127,290 | +0.02(+0.87%) |
Feb 23, 2010 | 2.159 | 2.161 | 2.130 | 2.141 | 188,325 | -0.03(-1.46%) |
Feb 22, 2010 | 2.178 | 2.180 | 2.159 | 2.172 | 147,730 | -0.01(-0.60%) |
Feb 19, 2010 | 2.154 | 2.189 | 2.154 | 2.185 | 69,269 | +0.01(+0.43%) |
Feb 18, 2010 | 2.158 | 2.180 | 2.158 | 2.176 | 64,311 | +0.03(+1.39%) |
Feb 17, 2010 | 2.148 | 2.154 | 2.139 | 2.146 | 234,468 | +0.01(+0.44%) |
Feb 16, 2010 | 2.094 | 2.143 | 2.094 | 2.137 | 358,794 | +0.04(+1.77%) |
Feb 12, 2010 | 2.083 | 2.100 | 2.100 | 2.100 | 246,566 | -0.02(-1.14%) |
Feb 11, 2010 | 2.098 | 2.137 | 2.085 | 2.124 | 250,928 | +0.01(+0.53%) |
Feb 10, 2010 | 2.100 | 2.118 | 2.094 | 2.113 | 132,232 | -0.00(-0.09%) |
Feb 09, 2010 | 2.098 | 2.126 | 2.087 | 2.115 | 119,522 | +0.06(+2.71%) |
Feb 08, 2010 | 2.066 | 2.078 | 2.059 | 2.059 | 342,195 | -0.03(-1.34%) |
Feb 05, 2010 | 2.122 | 2.122 | 2.031 | 2.087 | 483,962 | -0.06(-2.61%) |
Feb 04, 2010 | 2.169 | 2.191 | 2.141 | 2.143 | 329,442 | -0.09(-4.00%) |
Feb 03, 2010 | 2.238 | 2.241 | 2.221 | 2.232 | 167,718 | -0.01(-0.35%) |
Feb 02, 2010 | 2.213 | 2.256 | 2.212 | 2.240 | 155,567 | +0.03(+1.37%) |