Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.117 | 3.152 | 3.110 | 3.131 | 758,941 | +0.02(+0.68%) |
Apr 28, 2011 | 3.113 | 3.134 | 3.096 | 3.110 | 1,663,068 | +0.00(+0.11%) |
Apr 27, 2011 | 3.117 | 3.120 | 3.089 | 3.106 | 1,000,671 | -0.01(-0.34%) |
Apr 26, 2011 | 3.099 | 3.138 | 3.096 | 3.117 | 1,658,844 | +0.02(+0.68%) |
Apr 25, 2011 | 3.087 | 3.099 | 3.068 | 3.096 | 921,847 | -0.00(-0.11%) |
Apr 21, 2011 | 3.071 | 3.099 | 3.061 | 3.099 | 1,010,532 | +0.05(+1.49%) |
Apr 20, 2011 | 3.025 | 3.071 | 3.022 | 3.054 | 975,313 | +0.03(+1.04%) |
Apr 19, 2011 | 2.983 | 3.025 | 2.979 | 3.022 | 1,407,866 | +0.04(+1.17%) |
Apr 18, 2011 | 2.990 | 2.990 | 2.969 | 2.987 | 504,186 | -0.01(-0.35%) |
Apr 15, 2011 | 2.987 | 3.004 | 2.983 | 2.997 | 660,531 | +0.00(+0.12%) |
Apr 14, 2011 | 2.959 | 2.997 | 2.959 | 2.994 | 1,107,138 | +0.01(+0.47%) |
Apr 13, 2011 | 2.980 | 3.004 | 2.973 | 2.980 | 848,208 | -0.00(-0.12%) |
Apr 12, 2011 | 2.973 | 2.987 | 2.955 | 2.983 | 1,379,929 | +0.00(+0.00%) |
Apr 11, 2011 | 2.990 | 2.990 | 2.962 | 2.983 | 790,959 | +0.01(+0.24%) |
Apr 08, 2011 | 2.997 | 2.997 | 2.973 | 2.976 | 471,186 | -0.01(-0.47%) |
Apr 07, 2011 | 3.001 | 3.004 | 2.983 | 2.990 | 362,673 | -0.01(-0.23%) |
Apr 06, 2011 | 2.997 | 3.001 | 2.983 | 2.997 | 455,717 | +0.01(+0.23%) |
Apr 05, 2011 | 2.994 | 3.008 | 2.980 | 2.990 | 541,895 | +0.01(+0.35%) |
Apr 04, 2011 | 2.980 | 2.997 | 2.973 | 2.980 | 561,118 | -0.00(-0.12%) |
Apr 01, 2011 | 3.008 | 3.008 | 2.969 | 2.983 | 991,446 | +0.01(+0.24%) |
Mar 31, 2011 | 2.938 | 2.976 | 2.938 | 2.976 | 724,771 | +0.02(+0.83%) |
Mar 30, 2011 | 2.959 | 2.969 | 2.952 | 2.952 | 396,706 | -0.01(-0.24%) |
Mar 29, 2011 | 2.952 | 2.966 | 2.941 | 2.959 | 615,731 | +0.02(+0.72%) |
Mar 28, 2011 | 2.969 | 2.969 | 2.938 | 2.938 | 578,806 | -0.03(-0.95%) |
Mar 25, 2011 | 2.966 | 2.973 | 2.948 | 2.966 | 278,640 | +0.01(+0.47%) |
Mar 24, 2011 | 2.952 | 2.959 | 2.945 | 2.952 | 401,450 | +0.00(+0.00%) |
Mar 23, 2011 | 2.927 | 2.952 | 2.927 | 2.952 | 471,269 | +0.01(+0.36%) |
Mar 22, 2011 | 2.917 | 2.941 | 2.917 | 2.941 | 610,069 | +0.02(+0.72%) |
Mar 21, 2011 | 2.921 | 2.927 | 2.917 | 2.920 | 566,809 | +0.02(+0.73%) |
Mar 18, 2011 | 2.899 | 2.906 | 2.896 | 2.899 | 579,724 | +0.00(+0.12%) |
Mar 17, 2011 | 2.896 | 2.906 | 2.882 | 2.896 | 657,439 | +0.02(+0.73%) |
Mar 16, 2011 | 2.899 | 2.907 | 2.854 | 2.875 | 552,524 | -0.02(-0.85%) |
Mar 15, 2011 | 2.871 | 2.899 | 2.870 | 2.899 | 1,370,738 | -0.03(-1.08%) |
Mar 14, 2011 | 2.966 | 2.966 | 2.917 | 2.931 | 570,485 | -0.03(-0.95%) |
Mar 11, 2011 | 2.917 | 2.969 | 2.917 | 2.959 | 595,941 | +0.03(+1.08%) |
Mar 10, 2011 | 2.951 | 2.955 | 2.927 | 2.927 | 973,209 | -0.03(-1.16%) |
Mar 09, 2011 | 2.955 | 2.962 | 2.944 | 2.962 | 737,923 | +0.01(+0.23%) |
Mar 08, 2011 | 2.955 | 2.958 | 2.931 | 2.955 | 1,346,524 | +0.00(+0.00%) |
Mar 07, 2011 | 2.958 | 2.962 | 2.944 | 2.955 | 486,463 | +0.01(+0.23%) |
Mar 04, 2011 | 2.969 | 2.969 | 2.934 | 2.948 | 673,458 | -0.01(-0.23%) |
Mar 03, 2011 | 2.938 | 2.975 | 2.934 | 2.955 | 1,090,017 | +0.02(+0.58%) |
Mar 02, 2011 | 2.914 | 2.951 | 2.914 | 2.938 | 720,038 | +0.02(+0.82%) |
Mar 01, 2011 | 2.920 | 2.931 | 2.914 | 2.914 | 473,076 | -0.01(-0.47%) |
Feb 28, 2011 | 2.914 | 2.931 | 2.910 | 2.927 | 962,348 | +0.02(+0.59%) |
Feb 25, 2011 | 2.900 | 2.924 | 2.900 | 2.910 | 524,921 | +0.01(+0.24%) |
Feb 24, 2011 | 2.910 | 2.924 | 2.886 | 2.903 | 576,253 | -0.02(-0.59%) |
Feb 23, 2011 | 2.910 | 2.920 | 2.903 | 2.920 | 568,869 | +0.01(+0.24%) |
Feb 22, 2011 | 2.931 | 2.934 | 2.907 | 2.914 | 646,481 | -0.02(-0.59%) |
Feb 18, 2011 | 2.924 | 2.941 | 2.920 | 2.931 | 628,884 | +0.00(+0.12%) |
Feb 17, 2011 | 2.910 | 2.934 | 2.907 | 2.927 | 539,858 | +0.02(+0.59%) |
Feb 16, 2011 | 2.910 | 2.924 | 2.907 | 2.910 | 1,025,371 | +0.00(+0.00%) |
Feb 15, 2011 | 2.917 | 2.931 | 2.907 | 2.910 | 1,368,096 | -0.01(-0.47%) |
Feb 14, 2011 | 2.924 | 2.931 | 2.914 | 2.924 | 592,378 | +0.01(+0.24%) |
Feb 11, 2011 | 2.883 | 2.917 | 2.883 | 2.917 | 532,107 | +0.03(+0.95%) |
Feb 10, 2011 | 2.893 | 2.903 | 2.883 | 2.890 | 456,455 | -0.00(-0.12%) |
Feb 09, 2011 | 2.900 | 2.917 | 2.883 | 2.893 | 836,551 | -0.01(-0.35%) |
Feb 08, 2011 | 2.924 | 2.927 | 2.893 | 2.903 | 1,328,813 | -0.02(-0.59%) |
Feb 07, 2011 | 2.910 | 2.931 | 2.910 | 2.920 | 419,285 | +0.00(+0.12%) |
Feb 04, 2011 | 2.903 | 2.924 | 2.900 | 2.917 | 405,403 | +0.00(+0.00%) |
Feb 03, 2011 | 2.896 | 2.917 | 2.893 | 2.917 | 452,918 | +0.01(+0.35%) |
Feb 02, 2011 | 2.903 | 2.920 | 2.893 | 2.907 | 489,490 | +0.01(+0.24%) |
Feb 01, 2011 | 2.872 | 2.902 | 2.872 | 2.900 | 589,374 | +0.03(+1.08%) |
Jan 31, 2011 | 2.879 | 2.886 | 2.866 | 2.869 | 311,840 | -0.01(-0.36%) |
Jan 28, 2011 | 2.903 | 2.907 | 2.866 | 2.879 | 383,021 | -0.00(-0.13%) |
Jan 27, 2011 | 2.903 | 2.903 | 2.879 | 2.883 | 337,363 | -0.02(-0.59%) |
Jan 26, 2011 | 2.910 | 2.910 | 2.876 | 2.900 | 635,991 | +0.02(+0.72%) |
Jan 25, 2011 | 2.883 | 2.893 | 2.872 | 2.879 | 884,593 | -0.00(-0.12%) |
Jan 24, 2011 | 2.855 | 2.886 | 2.852 | 2.883 | 539,021 | +0.02(+0.60%) |
Jan 21, 2011 | 2.862 | 2.872 | 2.852 | 2.866 | 610,523 | +0.01(+0.48%) |
Jan 20, 2011 | 2.866 | 2.872 | 2.842 | 2.852 | 727,188 | -0.02(-0.72%) |
Jan 19, 2011 | 2.852 | 2.876 | 2.852 | 2.872 | 403,923 | +0.02(+0.60%) |
Jan 18, 2011 | 2.838 | 2.872 | 2.838 | 2.855 | 529,910 | -0.00(-0.12%) |
Jan 14, 2011 | 2.862 | 2.866 | 2.852 | 2.859 | 591,618 | -0.01(-0.24%) |
Jan 13, 2011 | 2.845 | 2.907 | 2.845 | 2.866 | 555,299 | +0.02(+0.60%) |
Jan 12, 2011 | 2.842 | 2.866 | 2.842 | 2.848 | 693,495 | -0.00(-0.12%) |
Jan 11, 2011 | 2.845 | 2.855 | 2.838 | 2.852 | 417,155 | +0.01(+0.36%) |
Jan 10, 2011 | 2.845 | 2.852 | 2.835 | 2.842 | 306,481 | -0.00(-0.16%) |
Jan 07, 2011 | 2.855 | 2.862 | 2.835 | 2.846 | 392,774 | +0.00(+0.04%) |
Jan 06, 2011 | 2.866 | 2.883 | 2.845 | 2.845 | 713,347 | -0.01(-0.48%) |
Jan 05, 2011 | 2.862 | 2.876 | 2.855 | 2.859 | 567,974 | -0.01(-0.36%) |
Jan 04, 2011 | 2.886 | 2.896 | 2.869 | 2.869 | 419,821 | -0.01(-0.48%) |
Jan 03, 2011 | 2.866 | 2.886 | 2.862 | 2.883 | 483,558 | +0.02(+0.60%) |
Dec 31, 2010 | 2.903 | 2.903 | 2.859 | 2.866 | 700,855 | +0.00(+0.00%) |
Dec 30, 2010 | 2.831 | 2.866 | 2.824 | 2.866 | 597,600 | +0.03(+1.09%) |
Dec 29, 2010 | 2.838 | 2.848 | 2.825 | 2.835 | 537,270 | +0.01(+0.36%) |
Dec 28, 2010 | 2.824 | 2.845 | 2.824 | 2.824 | 675,577 | +0.00(+0.00%) |
Dec 27, 2010 | 2.831 | 2.842 | 2.807 | 2.824 | 611,144 | +0.01(+0.24%) |
Dec 23, 2010 | 2.811 | 2.823 | 2.807 | 2.817 | 520,323 | +0.00(+0.12%) |
Dec 22, 2010 | 2.787 | 2.824 | 2.787 | 2.814 | 533,438 | +0.02(+0.74%) |
Dec 21, 2010 | 2.769 | 2.793 | 2.769 | 2.793 | 492,713 | +0.01(+0.37%) |
Dec 20, 2010 | 2.769 | 2.800 | 2.769 | 2.783 | 802,298 | +0.01(+0.37%) |
Dec 17, 2010 | 2.783 | 2.811 | 2.773 | 2.773 | 986,391 | -0.02(-0.86%) |
Dec 16, 2010 | 2.763 | 2.811 | 2.763 | 2.797 | 592,463 | +0.01(+0.49%) |
Dec 15, 2010 | 2.783 | 2.797 | 2.766 | 2.783 | 1,169,345 | -0.02(-0.61%) |
Dec 14, 2010 | 2.780 | 2.807 | 2.776 | 2.800 | 971,026 | +0.02(+0.74%) |
Dec 13, 2010 | 2.783 | 2.821 | 2.780 | 2.780 | 1,006,477 | -0.05(-1.70%) |
Dec 10, 2010 | 2.821 | 2.841 | 2.798 | 2.828 | 820,531 | +0.01(+0.24%) |
Dec 09, 2010 | 2.831 | 2.835 | 2.802 | 2.821 | 643,789 | -0.02(-0.59%) |
Dec 08, 2010 | 2.811 | 2.841 | 2.805 | 2.838 | 780,711 | +0.00(+0.00%) |
Dec 07, 2010 | 2.855 | 2.868 | 2.814 | 2.838 | 939,329 | -0.02(-0.59%) |
Dec 06, 2010 | 2.841 | 2.858 | 2.841 | 2.855 | 424,381 | +0.01(+0.47%) |
Dec 03, 2010 | 2.851 | 2.861 | 2.828 | 2.841 | 414,612 | -0.02(-0.59%) |
Dec 02, 2010 | 2.821 | 2.865 | 2.821 | 2.858 | 459,246 | +0.01(+0.47%) |
Dec 01, 2010 | 2.858 | 2.865 | 2.835 | 2.845 | 468,832 | -0.00(-0.12%) |
Nov 30, 2010 | 2.811 | 2.868 | 2.811 | 2.848 | 372,270 | +0.00(+0.00%) |
Nov 29, 2010 | 2.835 | 2.865 | 2.828 | 2.848 | 334,672 | +0.00(+0.11%) |
Nov 26, 2010 | 2.848 | 2.861 | 2.841 | 2.845 | 150,201 | -0.02(-0.81%) |
Nov 24, 2010 | 2.858 | 2.868 | 2.868 | 2.868 | 675,463 | +0.03(+1.19%) |
Nov 23, 2010 | 2.838 | 2.845 | 2.814 | 2.835 | 443,457 | -0.02(-0.59%) |
Nov 22, 2010 | 2.838 | 2.851 | 2.824 | 2.851 | 354,099 | +0.02(+0.71%) |
Nov 19, 2010 | 2.828 | 2.838 | 2.804 | 2.831 | 411,296 | +0.00(+0.00%) |
Nov 18, 2010 | 2.818 | 2.841 | 2.804 | 2.831 | 576,296 | +0.05(+1.69%) |
Nov 17, 2010 | 2.757 | 2.800 | 2.757 | 2.784 | 715,841 | +0.02(+0.61%) |
Nov 16, 2010 | 2.851 | 2.851 | 2.636 | 2.767 | 2,312,843 | -0.06(-2.14%) |
Nov 15, 2010 | 2.858 | 2.872 | 2.818 | 2.828 | 516,723 | -0.01(-0.47%) |
Nov 12, 2010 | 2.875 | 2.878 | 2.835 | 2.841 | 450,916 | -0.04(-1.40%) |
Nov 11, 2010 | 2.912 | 2.925 | 2.875 | 2.882 | 607,937 | -0.03(-0.92%) |
Nov 10, 2010 | 2.932 | 2.933 | 2.892 | 2.908 | 434,261 | -0.02(-0.69%) |
Nov 09, 2010 | 2.945 | 2.955 | 2.895 | 2.929 | 415,789 | -0.00(-0.11%) |
Nov 08, 2010 | 2.939 | 2.959 | 2.922 | 2.932 | 620,294 | -0.01(-0.23%) |
Nov 05, 2010 | 2.905 | 2.942 | 2.902 | 2.939 | 557,681 | +0.04(+1.39%) |
Nov 04, 2010 | 2.882 | 2.902 | 2.878 | 2.898 | 699,175 | +0.02(+0.70%) |
Nov 03, 2010 | 2.858 | 2.888 | 2.858 | 2.878 | 602,105 | +0.00(+0.12%) |
Nov 02, 2010 | 2.888 | 2.888 | 2.868 | 2.875 | 534,163 | -0.00(-0.12%) |
Nov 01, 2010 | 2.865 | 2.892 | 2.865 | 2.878 | 445,381 | +0.01(+0.47%) |
Oct 29, 2010 | 2.861 | 2.875 | 2.848 | 2.865 | 426,576 | +0.02(+0.59%) |
Oct 28, 2010 | 2.868 | 2.872 | 2.845 | 2.848 | 383,702 | -0.01(-0.35%) |
Oct 27, 2010 | 2.868 | 2.872 | 2.838 | 2.858 | 816,629 | +0.01(+0.24%) |
Oct 25, 2010 | 2.851 | 2.865 | 2.845 | 2.851 | 671,605 | +0.02(+0.59%) |
Oct 22, 2010 | 2.845 | 2.851 | 2.835 | 2.835 | 509,805 | +0.00(+0.00%) |
Oct 21, 2010 | 2.858 | 2.865 | 2.831 | 2.835 | 635,239 | -0.01(-0.47%) |
Oct 20, 2010 | 2.838 | 2.851 | 2.828 | 2.848 | 672,013 | +0.02(+0.59%) |
Oct 19, 2010 | 2.841 | 2.855 | 2.811 | 2.831 | 673,544 | -0.02(-0.71%) |
Oct 18, 2010 | 2.858 | 2.865 | 2.841 | 2.851 | 567,460 | -0.01(-0.24%) |
Oct 15, 2010 | 2.895 | 2.895 | 2.843 | 2.858 | 679,605 | -0.03(-0.93%) |
Oct 14, 2010 | 2.865 | 2.902 | 2.858 | 2.885 | 1,003,331 | +0.01(+0.47%) |
Oct 13, 2010 | 2.882 | 2.888 | 2.865 | 2.872 | 561,036 | +0.01(+0.47%) |
Oct 12, 2010 | 2.868 | 2.878 | 2.855 | 2.858 | 554,898 | -0.02(-0.82%) |
Oct 11, 2010 | 2.882 | 2.885 | 2.861 | 2.882 | 438,437 | +0.00(+0.12%) |
Oct 08, 2010 | 2.878 | 2.885 | 2.855 | 2.878 | 700,284 | +0.02(+0.59%) |
Oct 07, 2010 | 2.838 | 2.868 | 2.831 | 2.861 | 592,942 | +0.02(+0.59%) |
Oct 06, 2010 | 2.865 | 2.875 | 2.821 | 2.845 | 810,806 | -0.02(-0.59%) |
Oct 05, 2010 | 2.841 | 2.868 | 2.831 | 2.861 | 764,532 | +0.02(+0.71%) |
Oct 04, 2010 | 2.838 | 2.848 | 2.806 | 2.841 | 834,167 | +0.00(+0.12%) |
Oct 01, 2010 | 2.838 | 2.858 | 2.835 | 2.838 | 702,277 | +0.02(+0.72%) |
Sep 30, 2010 | 2.818 | 2.821 | 2.801 | 2.818 | 617,775 | +0.02(+0.72%) |
Sep 29, 2010 | 2.804 | 2.808 | 2.791 | 2.798 | 467,499 | +0.01(+0.24%) |
Sep 28, 2010 | 2.814 | 2.824 | 2.787 | 2.791 | 839,018 | -0.00(-0.12%) |
Sep 27, 2010 | 2.908 | 2.908 | 2.784 | 2.794 | 614,777 | -0.03(-1.07%) |
Sep 24, 2010 | 2.818 | 2.824 | 2.811 | 2.824 | 528,235 | +0.01(+0.48%) |
Sep 23, 2010 | 2.784 | 2.821 | 2.784 | 2.811 | 596,344 | +0.01(+0.48%) |
Sep 22, 2010 | 2.801 | 2.804 | 2.777 | 2.798 | 411,483 | +0.01(+0.24%) |
Sep 21, 2010 | 2.798 | 2.798 | 2.771 | 2.791 | 578,071 | +0.01(+0.36%) |
Sep 20, 2010 | 2.767 | 2.784 | 2.754 | 2.781 | 497,281 | +0.03(+1.22%) |
Sep 17, 2010 | 2.747 | 2.784 | 2.747 | 2.747 | 415,593 | +0.00(+0.12%) |
Sep 15, 2010 | 2.750 | 2.774 | 2.727 | 2.744 | 844,686 | -0.01(-0.24%) |
Sep 14, 2010 | 2.754 | 2.754 | 2.730 | 2.750 | 547,855 | +0.01(+0.25%) |
Sep 13, 2010 | 2.747 | 2.757 | 2.730 | 2.744 | 1,287,721 | +0.02(+0.87%) |
Sep 10, 2010 | 2.717 | 2.730 | 2.717 | 2.720 | 845,744 | +0.00(+0.12%) |
Sep 09, 2010 | 2.710 | 2.717 | 2.704 | 2.717 | 714,541 | +0.02(+0.73%) |
Sep 08, 2010 | 2.710 | 2.737 | 2.694 | 2.697 | 908,108 | -0.00(-0.12%) |
Sep 07, 2010 | 2.671 | 2.707 | 2.671 | 2.700 | 405,588 | -0.01(-0.24%) |
Sep 03, 2010 | 2.684 | 2.707 | 2.674 | 2.707 | 716,749 | +0.03(+0.98%) |
Sep 02, 2010 | 2.664 | 2.684 | 2.661 | 2.681 | 705,468 | +0.01(+0.50%) |
Sep 01, 2010 | 2.654 | 2.674 | 2.638 | 2.667 | 671,911 | +0.03(+1.12%) |
Aug 31, 2010 | 2.648 | 2.654 | 2.635 | 2.638 | 647,840 | +0.00(+0.10%) |
Aug 30, 2010 | 2.638 | 2.661 | 2.628 | 2.635 | 350,180 | -0.01(-0.47%) |
Aug 27, 2010 | 2.648 | 2.654 | 2.617 | 2.648 | 532,199 | +0.02(+0.75%) |
Aug 26, 2010 | 2.651 | 2.661 | 2.615 | 2.628 | 704,833 | -0.02(-0.62%) |
Aug 25, 2010 | 2.644 | 2.658 | 2.638 | 2.644 | 656,916 | -0.00(-0.12%) |
Aug 24, 2010 | 2.661 | 2.661 | 2.641 | 2.648 | 727,656 | -0.01(-0.37%) |
Aug 23, 2010 | 2.664 | 2.668 | 2.651 | 2.658 | 555,690 | +0.00(+0.12%) |
Aug 20, 2010 | 2.674 | 2.674 | 2.641 | 2.654 | 357,097 | -0.01(-0.25%) |
Aug 19, 2010 | 2.681 | 2.681 | 2.638 | 2.661 | 437,641 | +0.00(+0.00%) |
Aug 18, 2010 | 2.648 | 2.671 | 2.631 | 2.661 | 706,974 | +0.03(+1.00%) |
Aug 17, 2010 | 2.635 | 2.661 | 2.625 | 2.635 | 923,288 | +0.00(+0.13%) |
Aug 16, 2010 | 2.621 | 2.644 | 2.615 | 2.631 | 583,414 | +0.01(+0.38%) |
Aug 13, 2010 | 2.621 | 2.621 | 2.588 | 2.621 | 479,072 | +0.02(+0.87%) |
Aug 12, 2010 | 2.509 | 2.602 | 2.509 | 2.599 | 527,918 | +0.02(+0.65%) |
Aug 11, 2010 | 2.615 | 2.615 | 2.573 | 2.582 | 734,412 | -0.05(-1.88%) |
Aug 10, 2010 | 2.628 | 2.631 | 2.605 | 2.631 | 495,986 | -0.00(-0.12%) |
Aug 09, 2010 | 2.618 | 2.641 | 2.618 | 2.635 | 679,818 | +0.02(+0.76%) |
Aug 06, 2010 | 2.615 | 2.628 | 2.605 | 2.615 | 894,745 | -0.00(-0.13%) |
Aug 05, 2010 | 2.595 | 2.618 | 2.595 | 2.618 | 598,946 | +0.01(+0.25%) |
Aug 04, 2010 | 2.602 | 2.612 | 2.592 | 2.612 | 441,340 | +0.00(+0.13%) |
Aug 03, 2010 | 2.588 | 2.615 | 2.582 | 2.608 | 669,676 | +0.02(+0.64%) |
Aug 02, 2010 | 2.605 | 2.605 | 2.582 | 2.592 | 648,426 | +0.01(+0.25%) |
Jul 30, 2010 | 2.585 | 2.598 | 2.565 | 2.585 | 518,593 | +0.00(+0.13%) |
Jul 29, 2010 | 2.582 | 2.585 | 2.562 | 2.582 | 465,049 | +0.02(+0.64%) |
Jul 28, 2010 | 2.569 | 2.572 | 2.556 | 2.565 | 311,919 | +0.01(+0.26%) |
Jul 27, 2010 | 2.559 | 2.565 | 2.531 | 2.559 | 476,770 | +0.01(+0.39%) |
Jul 26, 2010 | 2.519 | 2.552 | 2.519 | 2.549 | 545,117 | +0.03(+1.31%) |
Jul 23, 2010 | 2.519 | 2.519 | 2.493 | 2.516 | 401,880 | +0.01(+0.26%) |
Jul 22, 2010 | 2.496 | 2.513 | 2.486 | 2.509 | 575,756 | +0.04(+1.46%) |
Jul 21, 2010 | 2.470 | 2.480 | 2.453 | 2.473 | 701,195 | +0.02(+0.81%) |
Jul 20, 2010 | 2.437 | 2.470 | 2.424 | 2.453 | 499,909 | +0.00(+0.13%) |
Jul 19, 2010 | 2.447 | 2.450 | 2.424 | 2.450 | 547,804 | +0.02(+0.68%) |
Jul 16, 2010 | 2.434 | 2.463 | 2.414 | 2.434 | 651,876 | -0.01(-0.54%) |
Jul 15, 2010 | 2.460 | 2.463 | 2.437 | 2.447 | 402,472 | -0.00(-0.00%) |
Jul 14, 2010 | 2.457 | 2.466 | 2.437 | 2.447 | 624,945 | -0.02(-0.67%) |
Jul 13, 2010 | 2.457 | 2.493 | 2.453 | 2.463 | 680,945 | +0.02(+0.80%) |
Jul 12, 2010 | 2.463 | 2.463 | 2.440 | 2.444 | 369,927 | -0.02(-0.66%) |
Jul 09, 2010 | 2.460 | 2.460 | 2.427 | 2.460 | 424,651 | +0.02(+0.67%) |
Jul 08, 2010 | 2.424 | 2.444 | 2.417 | 2.444 | 428,608 | +0.02(+0.68%) |
Jul 07, 2010 | 2.365 | 2.430 | 2.365 | 2.427 | 603,850 | +0.05(+2.22%) |
Jul 06, 2010 | 2.401 | 2.414 | 2.371 | 2.374 | 430,773 | -0.01(-0.55%) |
Jul 02, 2010 | 2.388 | 2.401 | 2.361 | 2.388 | 621,641 | -0.00(-0.14%) |
Jul 01, 2010 | 2.430 | 2.434 | 2.358 | 2.391 | 904,705 | -0.03(-1.09%) |
Jun 30, 2010 | 2.394 | 2.424 | 2.391 | 2.417 | 596,574 | +0.02(+0.69%) |
Jun 29, 2010 | 2.421 | 2.421 | 2.394 | 2.401 | 493,569 | -0.01(-0.27%) |
Jun 25, 2010 | 2.407 | 2.414 | 2.381 | 2.407 | 462,404 | +0.02(+0.83%) |
Jun 24, 2010 | 2.388 | 2.397 | 2.378 | 2.388 | 498,776 | -0.00(-0.14%) |
Jun 23, 2010 | 2.404 | 2.414 | 2.391 | 2.391 | 470,148 | -0.02(-0.95%) |
Jun 22, 2010 | 2.444 | 2.450 | 2.411 | 2.414 | 666,503 | -0.07(-2.87%) |
Jun 21, 2010 | 2.453 | 2.493 | 2.444 | 2.485 | 522,325 | +0.02(+0.76%) |
Jun 18, 2010 | 2.467 | 2.480 | 2.444 | 2.467 | 715,148 | +0.02(+0.94%) |
Jun 17, 2010 | 2.463 | 2.463 | 2.424 | 2.444 | 496,778 | -0.01(-0.27%) |
Jun 16, 2010 | 2.434 | 2.450 | 2.421 | 2.450 | 462,839 | +0.01(+0.54%) |
Jun 15, 2010 | 2.444 | 2.444 | 2.424 | 2.437 | 603,498 | +0.01(+0.41%) |
Jun 14, 2010 | 2.450 | 2.450 | 2.411 | 2.427 | 403,863 | +0.01(+0.55%) |
Jun 11, 2010 | 2.358 | 2.421 | 2.358 | 2.414 | 568,040 | +0.03(+1.24%) |
Jun 10, 2010 | 2.368 | 2.394 | 2.362 | 2.384 | 808,049 | +0.04(+1.65%) |
Jun 09, 2010 | 2.349 | 2.371 | 2.339 | 2.346 | 497,245 | +0.01(+0.55%) |
Jun 08, 2010 | 2.342 | 2.346 | 2.288 | 2.333 | 686,271 | -0.00(-0.14%) |
Jun 07, 2010 | 2.365 | 2.375 | 2.333 | 2.336 | 552,456 | -0.03(-1.09%) |
Jun 04, 2010 | 2.362 | 2.407 | 2.352 | 2.362 | 746,895 | -0.04(-1.61%) |
Jun 03, 2010 | 2.394 | 2.416 | 2.394 | 2.400 | 408,007 | -0.00(-0.13%) |
Jun 02, 2010 | 2.400 | 2.416 | 2.384 | 2.404 | 458,888 | +0.01(+0.27%) |
Jun 01, 2010 | 2.400 | 2.420 | 2.391 | 2.397 | 644,818 | -0.03(-1.06%) |
May 28, 2010 | 2.423 | 2.429 | 2.394 | 2.423 | 448,250 | +0.01(+0.53%) |
May 27, 2010 | 2.381 | 2.410 | 2.375 | 2.410 | 513,941 | +0.06(+2.46%) |
May 26, 2010 | 2.371 | 2.381 | 2.342 | 2.352 | 14,917 | +0.00(+0.00%) |
May 25, 2010 | 2.313 | 2.355 | 2.275 | 2.352 | 1,199,177 | +0.00(+0.00%) |
May 24, 2010 | 2.310 | 2.365 | 2.307 | 2.352 | 724,945 | +0.02(+0.97%) |
May 21, 2010 | 2.246 | 2.330 | 2.172 | 2.330 | 1,246,578 | +0.05(+2.40%) |
May 20, 2010 | 2.275 | 2.291 | 2.256 | 2.275 | 1,957,317 | -0.08(-3.28%) |
May 19, 2010 | 2.371 | 2.378 | 2.323 | 2.352 | 1,230,722 | -0.03(-1.41%) |
May 18, 2010 | 2.429 | 2.452 | 2.365 | 2.386 | 923,598 | -0.03(-1.14%) |
May 17, 2010 | 2.426 | 2.433 | 2.384 | 2.413 | 978,532 | -0.02(-0.79%) |
May 14, 2010 | 2.433 | 2.458 | 2.410 | 2.433 | 745,040 | -0.04(-1.43%) |
May 13, 2010 | 2.462 | 2.484 | 2.455 | 2.468 | 815,165 | -0.01(-0.52%) |
May 12, 2010 | 2.458 | 2.484 | 2.445 | 2.481 | 787,577 | +0.03(+1.05%) |
May 11, 2010 | 2.452 | 2.465 | 2.442 | 2.455 | 948,483 | +0.00(+0.07%) |
May 10, 2010 | 2.452 | 2.455 | 2.436 | 2.453 | 869,338 | +0.09(+3.74%) |
May 07, 2010 | 2.365 | 2.384 | 2.285 | 2.365 | 2,311,584 | +0.00(+0.14%) |
May 06, 2010 | 2.526 | 2.526 | 1.989 | 2.362 | 6,571,547 | -0.19(-7.56%) |
May 05, 2010 | 2.542 | 2.568 | 2.529 | 2.555 | 962,195 | -0.03(-1.28%) |
May 04, 2010 | 2.584 | 2.590 | 2.568 | 2.588 | 611,667 | -0.01(-0.46%) |