Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.788 | 2.814 | 2.751 | 2.751 | 867,334 | -0.06(-2.09%) |
Sep 29, 2011 | 2.810 | 2.825 | 2.795 | 2.810 | 585,746 | +0.01(+0.52%) |
Sep 28, 2011 | 2.858 | 2.858 | 2.788 | 2.795 | 579,100 | -0.05(-1.68%) |
Sep 27, 2011 | 2.836 | 2.869 | 2.814 | 2.843 | 715,698 | +0.03(+0.91%) |
Sep 26, 2011 | 2.836 | 2.836 | 2.792 | 2.817 | 744,824 | +0.00(+0.00%) |
Sep 23, 2011 | 2.795 | 2.828 | 2.795 | 2.817 | 663,835 | -0.02(-0.65%) |
Sep 22, 2011 | 2.839 | 2.839 | 2.803 | 2.836 | 848,496 | -0.02(-0.77%) |
Sep 21, 2011 | 2.894 | 2.935 | 2.850 | 2.858 | 781,040 | -0.04(-1.27%) |
Sep 20, 2011 | 2.924 | 2.938 | 2.894 | 2.894 | 646,036 | -0.03(-1.13%) |
Sep 19, 2011 | 2.913 | 2.935 | 2.902 | 2.927 | 380,036 | -0.01(-0.25%) |
Sep 16, 2011 | 2.920 | 2.946 | 2.916 | 2.935 | 362,505 | +0.01(+0.25%) |
Sep 15, 2011 | 2.905 | 2.938 | 2.894 | 2.927 | 515,255 | +0.03(+1.14%) |
Sep 14, 2011 | 2.898 | 2.920 | 2.883 | 2.894 | 448,848 | -0.02(-0.63%) |
Sep 13, 2011 | 2.920 | 2.927 | 2.876 | 2.913 | 530,546 | -0.01(-0.38%) |
Sep 12, 2011 | 2.938 | 2.959 | 2.902 | 2.924 | 501,236 | -0.05(-1.69%) |
Sep 09, 2011 | 2.974 | 2.985 | 2.938 | 2.974 | 299,556 | -0.03(-0.84%) |
Sep 08, 2011 | 2.974 | 3.002 | 2.967 | 2.999 | 308,072 | +0.01(+0.24%) |
Sep 07, 2011 | 2.995 | 2.995 | 2.967 | 2.992 | 419,463 | +0.03(+0.97%) |
Sep 06, 2011 | 2.920 | 2.963 | 2.909 | 2.963 | 603,816 | +0.01(+0.36%) |
Sep 02, 2011 | 2.913 | 2.974 | 2.909 | 2.952 | 390,054 | -0.03(-0.96%) |
Sep 01, 2011 | 2.974 | 2.993 | 2.974 | 2.981 | 248,817 | -0.01(-0.24%) |
Aug 31, 2011 | 2.967 | 2.999 | 2.963 | 2.988 | 492,759 | +0.03(+0.97%) |
Aug 30, 2011 | 2.967 | 2.977 | 2.956 | 2.959 | 412,357 | -0.02(-0.60%) |
Aug 29, 2011 | 2.931 | 2.981 | 2.931 | 2.977 | 436,944 | +0.06(+2.09%) |
Aug 26, 2011 | 2.888 | 2.938 | 2.884 | 2.916 | 486,957 | +0.01(+0.49%) |
Aug 25, 2011 | 2.906 | 2.924 | 2.884 | 2.902 | 486,278 | +0.00(+0.00%) |
Aug 24, 2011 | 2.870 | 2.924 | 2.870 | 2.902 | 567,250 | +0.02(+0.62%) |
Aug 23, 2011 | 2.870 | 2.891 | 2.852 | 2.884 | 562,569 | +0.05(+1.90%) |
Aug 22, 2011 | 2.866 | 2.895 | 2.808 | 2.830 | 394,829 | -0.01(-0.25%) |
Aug 19, 2011 | 2.856 | 2.891 | 2.830 | 2.838 | 324,517 | -0.05(-1.61%) |
Aug 18, 2011 | 2.881 | 2.899 | 2.848 | 2.884 | 535,943 | -0.07(-2.31%) |
Aug 17, 2011 | 2.981 | 2.988 | 2.920 | 2.952 | 477,470 | -0.01(-0.36%) |
Aug 16, 2011 | 2.970 | 2.974 | 2.938 | 2.963 | 358,501 | -0.02(-0.72%) |
Aug 15, 2011 | 2.924 | 2.985 | 2.924 | 2.985 | 633,002 | +0.07(+2.33%) |
Aug 12, 2011 | 2.927 | 2.927 | 2.845 | 2.916 | 681,815 | +0.06(+2.01%) |
Aug 11, 2011 | 2.762 | 2.870 | 2.755 | 2.859 | 631,129 | +0.10(+3.50%) |
Aug 10, 2011 | 2.741 | 2.819 | 2.719 | 2.762 | 903,897 | -0.03(-0.90%) |
Aug 09, 2011 | 2.694 | 2.816 | 2.605 | 2.787 | 2,226,547 | +0.10(+3.68%) |
Aug 08, 2011 | 2.694 | 2.777 | 2.666 | 2.688 | 1,645,338 | -0.24(-8.04%) |
Aug 05, 2011 | 3.002 | 3.006 | 2.684 | 2.924 | 2,876,415 | -0.06(-2.04%) |
Aug 04, 2011 | 3.049 | 3.064 | 2.977 | 2.985 | 1,082,129 | -0.10(-3.14%) |
Aug 03, 2011 | 3.063 | 3.081 | 3.024 | 3.081 | 520,941 | +0.01(+0.47%) |
Aug 02, 2011 | 3.056 | 3.088 | 3.056 | 3.067 | 342,971 | -0.02(-0.70%) |
Aug 01, 2011 | 3.096 | 3.106 | 3.060 | 3.088 | 428,422 | +0.03(+0.94%) |
Jul 29, 2011 | 3.053 | 3.060 | 3.020 | 3.060 | 847,908 | -0.03(-0.93%) |
Jul 28, 2011 | 3.099 | 3.103 | 3.063 | 3.088 | 596,177 | +0.00(+0.12%) |
Jul 27, 2011 | 3.149 | 3.160 | 3.057 | 3.085 | 1,047,922 | -0.06(-2.05%) |
Jul 26, 2011 | 3.174 | 3.185 | 3.146 | 3.149 | 503,337 | -0.03(-0.79%) |
Jul 25, 2011 | 3.200 | 3.214 | 3.171 | 3.174 | 412,388 | -0.04(-1.34%) |
Jul 22, 2011 | 3.215 | 3.221 | 3.210 | 3.217 | 424,186 | +0.01(+0.45%) |
Jul 21, 2011 | 3.178 | 3.210 | 3.178 | 3.203 | 394,826 | +0.03(+0.79%) |
Jul 20, 2011 | 3.178 | 3.182 | 3.167 | 3.178 | 569,087 | +0.01(+0.34%) |
Jul 19, 2011 | 3.146 | 3.171 | 3.142 | 3.167 | 637,551 | +0.02(+0.57%) |
Jul 18, 2011 | 3.167 | 3.167 | 3.110 | 3.149 | 645,126 | -0.01(-0.34%) |
Jul 15, 2011 | 3.146 | 3.164 | 3.142 | 3.160 | 318,379 | +0.01(+0.34%) |
Jul 14, 2011 | 3.171 | 3.171 | 3.139 | 3.149 | 627,858 | -0.00(-0.11%) |
Jul 13, 2011 | 3.131 | 3.160 | 3.131 | 3.153 | 441,644 | +0.00(+0.00%) |
Jul 12, 2011 | 3.146 | 3.153 | 3.128 | 3.153 | 479,577 | +0.01(+0.34%) |
Jul 11, 2011 | 3.149 | 3.171 | 3.124 | 3.142 | 792,520 | -0.03(-1.02%) |
Jul 08, 2011 | 3.167 | 3.185 | 3.167 | 3.174 | 390,405 | -0.01(-0.45%) |
Jul 07, 2011 | 3.196 | 3.196 | 3.167 | 3.189 | 920,108 | +0.01(+0.34%) |
Jul 06, 2011 | 3.164 | 3.178 | 3.164 | 3.178 | 401,517 | +0.01(+0.23%) |
Jul 05, 2011 | 3.182 | 3.185 | 3.164 | 3.171 | 594,477 | -0.01(-0.34%) |
Jul 01, 2011 | 3.167 | 3.207 | 3.167 | 3.182 | 1,058,673 | +0.03(+0.79%) |
Jun 30, 2011 | 3.146 | 3.167 | 3.142 | 3.156 | 863,714 | +0.02(+0.57%) |
Jun 29, 2011 | 3.146 | 3.146 | 3.135 | 3.139 | 636,602 | -0.00(-0.11%) |
Jun 28, 2011 | 3.146 | 3.149 | 3.128 | 3.142 | 690,665 | +0.00(+0.00%) |
Jun 27, 2011 | 3.153 | 3.156 | 3.129 | 3.142 | 718,155 | +0.00(+0.00%) |
Jun 24, 2011 | 3.182 | 3.185 | 3.131 | 3.142 | 490,942 | -0.02(-0.68%) |
Jun 23, 2011 | 3.128 | 3.167 | 3.128 | 3.164 | 592,051 | +0.01(+0.23%) |
Jun 22, 2011 | 3.121 | 3.164 | 3.121 | 3.156 | 622,443 | +0.04(+1.26%) |
Jun 21, 2011 | 3.128 | 3.131 | 3.088 | 3.117 | 801,646 | +0.01(+0.46%) |
Jun 20, 2011 | 3.114 | 3.117 | 3.092 | 3.103 | 736,897 | +0.00(+0.00%) |
Jun 17, 2011 | 3.110 | 3.114 | 3.078 | 3.103 | 424,417 | +0.02(+0.70%) |
Jun 16, 2011 | 3.092 | 3.110 | 3.078 | 3.081 | 466,788 | -0.01(-0.35%) |
Jun 15, 2011 | 3.121 | 3.124 | 3.078 | 3.092 | 634,512 | -0.05(-1.48%) |
Jun 14, 2011 | 3.142 | 3.142 | 3.106 | 3.139 | 621,461 | +0.03(+0.92%) |
Jun 13, 2011 | 3.099 | 3.121 | 3.088 | 3.110 | 625,173 | +0.01(+0.46%) |
Jun 10, 2011 | 3.141 | 3.145 | 3.085 | 3.096 | 675,333 | -0.03(-1.01%) |
Jun 09, 2011 | 3.145 | 3.145 | 3.127 | 3.127 | 665,503 | -0.01(-0.22%) |
Jun 08, 2011 | 3.134 | 3.138 | 3.113 | 3.134 | 635,544 | +0.01(+0.45%) |
Jun 07, 2011 | 3.145 | 3.145 | 3.120 | 3.120 | 611,218 | -0.00(-0.11%) |
Jun 06, 2011 | 3.169 | 3.173 | 3.106 | 3.124 | 735,288 | -0.04(-1.11%) |
Jun 03, 2011 | 3.131 | 3.173 | 3.131 | 3.159 | 510,316 | +0.04(+1.24%) |
May 24, 2011 | 3.117 | 3.124 | 3.103 | 3.120 | 745,203 | +0.01(+0.23%) |
May 23, 2011 | 3.110 | 3.113 | 3.089 | 3.113 | 676,870 | -0.01(-0.34%) |
May 20, 2011 | 3.124 | 3.130 | 3.103 | 3.124 | 555,681 | +0.00(+0.11%) |
May 19, 2011 | 3.110 | 3.124 | 3.096 | 3.120 | 899,786 | +0.01(+0.34%) |
May 18, 2011 | 3.117 | 3.148 | 3.103 | 3.110 | 764,149 | -0.01(-0.23%) |
May 17, 2011 | 3.148 | 3.152 | 3.113 | 3.117 | 815,642 | -0.03(-1.00%) |
May 16, 2011 | 3.138 | 3.148 | 3.120 | 3.148 | 660,243 | +0.01(+0.34%) |
May 13, 2011 | 3.117 | 3.141 | 3.117 | 3.138 | 685,054 | +0.01(+0.45%) |
May 12, 2011 | 3.124 | 3.138 | 3.106 | 3.124 | 762,281 | -0.01(-0.22%) |
May 11, 2011 | 3.127 | 3.134 | 3.103 | 3.131 | 627,252 | +0.00(+0.11%) |
May 10, 2011 | 3.096 | 3.127 | 3.096 | 3.127 | 680,404 | +0.03(+1.02%) |
May 09, 2011 | 3.068 | 3.103 | 3.054 | 3.096 | 674,853 | -0.00(-0.11%) |
May 06, 2011 | 3.092 | 3.103 | 3.085 | 3.099 | 779,900 | +0.00(+0.00%) |
May 05, 2011 | 3.089 | 3.134 | 3.082 | 3.099 | 653,004 | -0.00(-0.11%) |
May 04, 2011 | 3.096 | 3.105 | 3.078 | 3.103 | 751,921 | -0.01(-0.23%) |
May 03, 2011 | 3.096 | 3.141 | 3.092 | 3.110 | 553,431 | +0.01(+0.45%) |
May 02, 2011 | 3.106 | 3.106 | 3.092 | 3.096 | 849,432 | -0.04(-1.12%) |
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%) |