Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 3.255 | 3.271 | 3.251 | 3.264 | 98,728 | +0.01(+0.17%) |
Mar 30, 2011 | 3.221 | 3.258 | 3.221 | 3.258 | 352,212 | +0.06(+1.88%) |
Mar 29, 2011 | 3.189 | 3.209 | 3.166 | 3.198 | 316,039 | -0.00(-0.06%) |
Mar 28, 2011 | 3.221 | 3.221 | 3.198 | 3.200 | 121,339 | -0.02(-0.53%) |
Mar 25, 2011 | 3.209 | 3.228 | 3.198 | 3.217 | 175,102 | +0.00(+0.12%) |
Mar 24, 2011 | 3.183 | 3.215 | 3.160 | 3.213 | 444,465 | +0.05(+1.73%) |
Mar 23, 2011 | 3.151 | 3.168 | 3.143 | 3.159 | 157,273 | -0.01(-0.38%) |
Mar 22, 2011 | 3.198 | 3.198 | 3.162 | 3.171 | 83,279 | -0.01(-0.28%) |
Mar 21, 2011 | 3.158 | 3.180 | 3.157 | 3.180 | 200,873 | +0.10(+3.38%) |
Mar 18, 2011 | 3.087 | 3.100 | 3.063 | 3.076 | 212,072 | +0.05(+1.55%) |
Mar 17, 2011 | 3.023 | 3.046 | 3.015 | 3.029 | 294,220 | +0.11(+3.74%) |
Mar 16, 2011 | 2.967 | 2.980 | 2.903 | 2.919 | 495,433 | -0.05(-1.71%) |
Mar 15, 2011 | 2.957 | 2.984 | 2.871 | 2.970 | 658,099 | -0.08(-2.71%) |
Mar 14, 2011 | 3.057 | 3.057 | 3.015 | 3.053 | 220,057 | -0.03(-1.10%) |
Mar 11, 2011 | 3.066 | 3.093 | 3.019 | 3.087 | 334,346 | -0.02(-0.61%) |
Mar 10, 2011 | 3.076 | 3.125 | 3.068 | 3.106 | 499,434 | -0.09(-2.77%) |
Mar 09, 2011 | 3.196 | 3.196 | 3.185 | 3.194 | 123,952 | -0.00(-0.06%) |
Mar 08, 2011 | 3.179 | 3.202 | 3.179 | 3.196 | 372,495 | +0.00(+0.00%) |
Mar 07, 2011 | 3.217 | 3.236 | 3.187 | 3.196 | 256,761 | +0.00(+0.00%) |
Mar 04, 2011 | 3.228 | 3.228 | 3.176 | 3.196 | 204,066 | -0.02(-0.64%) |
Mar 03, 2011 | 3.207 | 3.219 | 3.189 | 3.217 | 229,136 | +0.02(+0.71%) |
Mar 02, 2011 | 3.157 | 3.198 | 3.157 | 3.194 | 495,125 | +0.05(+1.43%) |
Mar 01, 2011 | 3.181 | 3.181 | 3.134 | 3.149 | 127,915 | -0.02(-0.59%) |
Feb 28, 2011 | 3.132 | 3.168 | 3.130 | 3.168 | 249,387 | +0.08(+2.50%) |
Feb 25, 2011 | 3.091 | 3.113 | 3.083 | 3.091 | 294,278 | +0.01(+0.37%) |
Feb 24, 2011 | 3.091 | 3.094 | 3.053 | 3.079 | 317,898 | -0.03(-0.91%) |
Feb 23, 2011 | 3.123 | 3.155 | 3.087 | 3.108 | 226,735 | -0.01(-0.36%) |
Feb 22, 2011 | 3.142 | 3.145 | 3.095 | 3.119 | 451,998 | -0.06(-1.84%) |
Feb 18, 2011 | 3.187 | 3.192 | 3.155 | 3.177 | 391,695 | -0.02(-0.76%) |
Feb 17, 2011 | 3.194 | 3.204 | 3.179 | 3.202 | 224,153 | -0.00(-0.06%) |
Feb 16, 2011 | 3.174 | 3.204 | 3.163 | 3.204 | 213,235 | +0.03(+0.89%) |
Feb 15, 2011 | 3.181 | 3.191 | 3.166 | 3.175 | 109,348 | +0.01(+0.18%) |
Feb 14, 2011 | 3.170 | 3.198 | 3.157 | 3.170 | 182,231 | -0.02(-0.47%) |
Feb 11, 2011 | 3.155 | 3.187 | 3.155 | 3.185 | 133,520 | +0.01(+0.42%) |
Feb 10, 2011 | 3.155 | 3.185 | 3.147 | 3.172 | 131,013 | -0.01(-0.30%) |
Feb 09, 2011 | 3.179 | 3.211 | 3.166 | 3.181 | 389,474 | -0.02(-0.59%) |
Feb 08, 2011 | 3.189 | 3.207 | 3.181 | 3.200 | 170,230 | +0.02(+0.77%) |
Feb 07, 2011 | 3.153 | 3.187 | 3.147 | 3.175 | 220,195 | +0.02(+0.72%) |
Feb 04, 2011 | 3.168 | 3.168 | 3.130 | 3.153 | 174,608 | -0.01(-0.30%) |
Feb 03, 2011 | 3.143 | 3.166 | 3.132 | 3.162 | 153,830 | +0.01(+0.24%) |
Feb 02, 2011 | 3.145 | 3.164 | 3.140 | 3.155 | 289,508 | -0.02(-0.65%) |
Feb 01, 2011 | 3.145 | 3.175 | 3.087 | 3.175 | 199,518 | +0.05(+1.50%) |
Jan 31, 2011 | 3.132 | 3.142 | 3.119 | 3.128 | 235,059 | +0.00(+0.00%) |
Jan 28, 2011 | 3.175 | 3.192 | 3.123 | 3.128 | 646,682 | -0.02(-0.72%) |
Jan 27, 2011 | 3.125 | 3.155 | 3.125 | 3.151 | 492,177 | +0.05(+1.45%) |
Jan 26, 2011 | 3.087 | 3.106 | 3.074 | 3.106 | 683,504 | +0.08(+2.74%) |
Jan 25, 2011 | 3.032 | 3.055 | 3.015 | 3.023 | 167,037 | -0.02(-0.56%) |
Jan 24, 2011 | 3.055 | 3.055 | 3.031 | 3.040 | 164,753 | +0.01(+0.25%) |
Jan 21, 2011 | 3.063 | 3.064 | 3.032 | 3.032 | 592,648 | -0.01(-0.43%) |
Jan 20, 2011 | 3.055 | 3.057 | 3.027 | 3.046 | 610,541 | +0.00(+0.00%) |
Jan 19, 2011 | 3.059 | 3.059 | 3.038 | 3.046 | 154,988 | -0.02(-0.55%) |
Jan 18, 2011 | 3.027 | 3.063 | 3.027 | 3.063 | 91,997 | +0.03(+1.06%) |
Jan 14, 2011 | 2.995 | 3.031 | 2.995 | 3.031 | 91,705 | +0.02(+0.69%) |
Jan 13, 2011 | 2.995 | 3.017 | 2.995 | 3.010 | 128,128 | +0.04(+1.20%) |
Jan 12, 2011 | 2.957 | 2.983 | 2.957 | 2.974 | 187,501 | +0.06(+1.94%) |
Jan 11, 2011 | 2.940 | 2.940 | 2.904 | 2.918 | 207,131 | -0.00(-0.06%) |
Jan 10, 2011 | 2.935 | 2.938 | 2.908 | 2.919 | 315,114 | -0.05(-1.65%) |
Jan 07, 2011 | 2.974 | 2.985 | 2.953 | 2.968 | 255,715 | -0.02(-0.50%) |
Jan 06, 2011 | 3.006 | 3.006 | 2.967 | 2.983 | 235,378 | -0.01(-0.25%) |
Jan 05, 2011 | 2.976 | 2.997 | 2.970 | 2.991 | 140,246 | -0.04(-1.18%) |
Jan 04, 2011 | 3.010 | 3.032 | 3.008 | 3.027 | 276,046 | +0.02(+0.75%) |
Jan 03, 2011 | 2.970 | 3.006 | 2.970 | 3.004 | 103,887 | +0.05(+1.53%) |
Dec 31, 2010 | 2.936 | 2.959 | 2.929 | 2.959 | 117,296 | +0.02(+0.58%) |
Dec 30, 2010 | 2.929 | 2.955 | 2.929 | 2.942 | 213,968 | +0.01(+0.26%) |
Dec 29, 2010 | 2.919 | 2.940 | 2.919 | 2.935 | 68,107 | +0.01(+0.35%) |
Dec 28, 2010 | 2.922 | 2.930 | 2.917 | 2.924 | 190,553 | +0.01(+0.19%) |
Dec 27, 2010 | 2.920 | 2.924 | 2.905 | 2.919 | 575,405 | +0.03(+0.91%) |
Dec 23, 2010 | 2.896 | 2.898 | 2.892 | 2.892 | 117,168 | +0.00(+0.06%) |
Dec 22, 2010 | 2.881 | 2.894 | 2.862 | 2.890 | 125,746 | +0.02(+0.52%) |
Dec 21, 2010 | 2.851 | 2.875 | 2.851 | 2.875 | 74,548 | +0.04(+1.25%) |
Dec 20, 2010 | 2.836 | 2.845 | 2.810 | 2.840 | 289,583 | -0.00(-0.07%) |
Dec 17, 2010 | 2.847 | 2.847 | 2.829 | 2.842 | 211,087 | -0.01(-0.26%) |
Dec 16, 2010 | 2.836 | 2.849 | 2.825 | 2.849 | 105,751 | +0.01(+0.40%) |
Dec 15, 2010 | 2.827 | 2.842 | 2.821 | 2.838 | 323,277 | -0.01(-0.39%) |
Dec 14, 2010 | 2.832 | 2.853 | 2.832 | 2.849 | 236,731 | +0.02(+0.60%) |
Dec 13, 2010 | 2.830 | 2.845 | 2.825 | 2.832 | 339,842 | +0.03(+0.93%) |
Dec 10, 2010 | 2.789 | 2.812 | 2.789 | 2.806 | 284,814 | +0.02(+0.67%) |
Dec 09, 2010 | 2.844 | 2.844 | 2.786 | 2.787 | 657,737 | -0.06(-1.98%) |
Dec 08, 2010 | 2.851 | 2.862 | 2.832 | 2.844 | 275,984 | +0.01(+0.33%) |
Dec 07, 2010 | 2.885 | 2.896 | 2.834 | 2.834 | 477,325 | -0.00(-0.00%) |
Dec 06, 2010 | 2.829 | 2.834 | 2.814 | 2.834 | 358,700 | +0.02(+0.80%) |
Dec 03, 2010 | 2.785 | 2.823 | 2.785 | 2.812 | 924,135 | +0.03(+1.01%) |
Dec 02, 2010 | 2.769 | 2.791 | 2.769 | 2.784 | 563,914 | +0.03(+0.95%) |
Dec 01, 2010 | 2.746 | 2.784 | 2.746 | 2.757 | 603,658 | +0.05(+1.87%) |
Nov 30, 2010 | 2.690 | 2.725 | 2.681 | 2.707 | 194,559 | -0.03(-1.23%) |
Nov 29, 2010 | 2.729 | 2.744 | 2.677 | 2.740 | 190,281 | -0.03(-1.17%) |
Nov 26, 2010 | 2.754 | 2.798 | 2.754 | 2.773 | 47,426 | -0.04(-1.32%) |
Nov 24, 2010 | 2.819 | 2.810 | 2.810 | 2.810 | 244,354 | +0.03(+1.01%) |
Nov 23, 2010 | 2.782 | 2.799 | 2.759 | 2.782 | 181,484 | -0.06(-1.98%) |
Nov 22, 2010 | 2.823 | 2.842 | 2.823 | 2.838 | 213,519 | -0.01(-0.39%) |
Nov 19, 2010 | 2.853 | 2.857 | 2.825 | 2.849 | 151,614 | +0.01(+0.46%) |
Nov 18, 2010 | 2.868 | 2.868 | 2.834 | 2.836 | 192,980 | +0.05(+1.68%) |
Nov 17, 2010 | 2.785 | 2.800 | 2.774 | 2.789 | 190,164 | +0.02(+0.88%) |
Nov 16, 2010 | 2.849 | 2.853 | 2.765 | 2.765 | 83,537 | -0.11(-3.72%) |
Nov 15, 2010 | 2.879 | 2.885 | 2.866 | 2.872 | 211,433 | +0.02(+0.86%) |
Nov 12, 2010 | 2.857 | 2.900 | 2.817 | 2.847 | 374,299 | -0.06(-2.19%) |
Nov 11, 2010 | 2.924 | 2.930 | 2.909 | 2.911 | 174,570 | -0.05(-1.65%) |
Nov 10, 2010 | 2.969 | 2.973 | 2.935 | 2.960 | 198,112 | +0.00(+0.13%) |
Nov 09, 2010 | 3.003 | 3.003 | 2.934 | 2.956 | 155,295 | -0.03(-0.88%) |
Nov 08, 2010 | 2.979 | 3.012 | 2.967 | 2.982 | 281,453 | -0.03(-0.87%) |
Nov 05, 2010 | 2.995 | 3.029 | 2.969 | 3.009 | 273,386 | -0.00(-0.06%) |
Nov 04, 2010 | 2.997 | 3.040 | 2.997 | 3.010 | 348,756 | +0.05(+1.58%) |
Nov 03, 2010 | 2.947 | 2.964 | 2.930 | 2.964 | 153,962 | +0.01(+0.19%) |
Nov 02, 2010 | 2.945 | 2.962 | 2.928 | 2.958 | 224,418 | +0.03(+1.15%) |
Nov 01, 2010 | 2.935 | 2.935 | 2.909 | 2.924 | 98,352 | +0.01(+0.45%) |
Oct 29, 2010 | 2.928 | 2.932 | 2.874 | 2.911 | 201,879 | -0.03(-0.96%) |
Oct 28, 2010 | 2.956 | 2.969 | 2.920 | 2.939 | 491,910 | +0.01(+0.26%) |
Oct 27, 2010 | 2.937 | 2.960 | 2.907 | 2.932 | 280,322 | -0.02(-0.76%) |
Oct 25, 2010 | 2.964 | 2.977 | 2.931 | 2.954 | 256,582 | +0.04(+1.22%) |
Oct 22, 2010 | 2.902 | 2.941 | 2.883 | 2.919 | 761,621 | +0.04(+1.30%) |
Oct 21, 2010 | 2.872 | 2.898 | 2.847 | 2.881 | 219,286 | +0.03(+1.19%) |
Oct 20, 2010 | 2.832 | 2.864 | 2.823 | 2.847 | 590,145 | +0.03(+1.13%) |
Oct 19, 2010 | 2.860 | 2.860 | 2.806 | 2.815 | 145,874 | -0.06(-2.02%) |
Oct 18, 2010 | 2.836 | 2.874 | 2.836 | 2.874 | 141,313 | +0.02(+0.72%) |
Oct 15, 2010 | 2.859 | 2.884 | 2.842 | 2.853 | 264,557 | +0.01(+0.20%) |
Oct 14, 2010 | 2.842 | 2.849 | 2.825 | 2.847 | 179,019 | +0.02(+0.86%) |
Oct 13, 2010 | 2.817 | 2.840 | 2.804 | 2.823 | 282,135 | +0.04(+1.62%) |
Oct 12, 2010 | 2.780 | 2.793 | 2.754 | 2.778 | 215,210 | +0.01(+0.47%) |
Oct 11, 2010 | 2.806 | 2.815 | 2.727 | 2.765 | 161,105 | -0.03(-0.94%) |
Oct 08, 2010 | 2.791 | 2.808 | 2.778 | 2.791 | 75,092 | +0.03(+0.95%) |
Oct 07, 2010 | 2.756 | 2.784 | 2.720 | 2.765 | 403,758 | +0.03(+1.03%) |
Oct 06, 2010 | 2.787 | 2.787 | 2.711 | 2.737 | 211,044 | -0.05(-1.88%) |
Oct 05, 2010 | 2.770 | 2.797 | 2.740 | 2.789 | 793,145 | +0.05(+1.78%) |
Oct 04, 2010 | 2.707 | 2.740 | 2.707 | 2.740 | 626,566 | -0.01(-0.20%) |
Oct 01, 2010 | 2.746 | 2.821 | 2.724 | 2.746 | 249,737 | +0.04(+1.67%) |
Sep 30, 2010 | 2.688 | 2.705 | 2.639 | 2.701 | 216,597 | +0.04(+1.55%) |
Sep 29, 2010 | 2.677 | 2.681 | 2.660 | 2.660 | 72,126 | -0.01(-0.56%) |
Sep 28, 2010 | 2.656 | 2.679 | 2.637 | 2.675 | 212,964 | +0.04(+1.35%) |
Sep 27, 2010 | 2.626 | 2.669 | 2.623 | 2.639 | 173,994 | +0.00(+0.14%) |
Sep 24, 2010 | 2.598 | 2.714 | 2.598 | 2.636 | 322,184 | +0.07(+2.55%) |
Sep 23, 2010 | 2.523 | 2.604 | 2.523 | 2.570 | 174,223 | +0.00(+0.00%) |
Sep 22, 2010 | 2.574 | 2.598 | 2.568 | 2.570 | 119,259 | -0.01(-0.22%) |
Sep 21, 2010 | 2.551 | 2.577 | 2.551 | 2.576 | 263,565 | +0.02(+0.91%) |
Sep 20, 2010 | 2.529 | 2.566 | 2.529 | 2.552 | 312,923 | +0.03(+1.31%) |
Sep 17, 2010 | 2.519 | 2.531 | 2.514 | 2.519 | 211,599 | -0.00(-0.15%) |
Sep 15, 2010 | 2.499 | 2.525 | 2.499 | 2.523 | 58,319 | +0.01(+0.45%) |
Sep 14, 2010 | 2.482 | 2.512 | 2.478 | 2.512 | 458,514 | +0.02(+0.83%) |
Sep 13, 2010 | 2.480 | 2.501 | 2.480 | 2.491 | 151,310 | +0.03(+1.37%) |
Sep 10, 2010 | 2.429 | 2.459 | 2.429 | 2.457 | 94,105 | -0.00(-0.08%) |
Sep 09, 2010 | 2.450 | 2.461 | 2.450 | 2.459 | 146,402 | +0.03(+1.23%) |
Sep 08, 2010 | 2.377 | 2.431 | 2.377 | 2.429 | 229,289 | +0.01(+0.31%) |
Sep 07, 2010 | 2.437 | 2.437 | 2.409 | 2.422 | 137,418 | -0.01(-0.39%) |
Sep 03, 2010 | 2.416 | 2.437 | 2.416 | 2.431 | 81,622 | +0.04(+1.79%) |
Sep 02, 2010 | 2.362 | 2.403 | 2.362 | 2.388 | 78,613 | +0.02(+0.73%) |
Sep 01, 2010 | 2.334 | 2.371 | 2.334 | 2.371 | 52,371 | +0.08(+3.69%) |
Aug 31, 2010 | 2.255 | 2.297 | 2.255 | 2.287 | 37,343 | +0.01(+0.58%) |
Aug 30, 2010 | 2.321 | 2.321 | 2.264 | 2.274 | 80,288 | -0.02(-0.82%) |
Aug 27, 2010 | 2.292 | 2.292 | 2.253 | 2.292 | 132,382 | +0.04(+1.75%) |
Aug 26, 2010 | 2.274 | 2.277 | 2.253 | 2.253 | 93,294 | -0.02(-0.74%) |
Aug 25, 2010 | 2.268 | 2.270 | 2.248 | 2.270 | 76,890 | -0.02(-0.74%) |
Aug 24, 2010 | 2.281 | 2.294 | 2.256 | 2.287 | 139,259 | -0.02(-1.05%) |
Aug 23, 2010 | 2.367 | 2.367 | 2.311 | 2.311 | 92,329 | -0.04(-1.75%) |
Aug 20, 2010 | 2.358 | 2.358 | 2.345 | 2.352 | 46,348 | -0.02(-0.79%) |
Aug 19, 2010 | 2.407 | 2.432 | 2.366 | 2.371 | 131,011 | -0.05(-2.01%) |
Aug 18, 2010 | 2.437 | 2.437 | 2.409 | 2.420 | 122,652 | +0.02(+0.94%) |
Aug 17, 2010 | 2.382 | 2.402 | 2.382 | 2.397 | 111,641 | +0.03(+1.35%) |
Aug 16, 2010 | 2.343 | 2.369 | 2.343 | 2.366 | 132,329 | +0.01(+0.32%) |
Aug 13, 2010 | 2.358 | 2.371 | 2.349 | 2.358 | 151,358 | -0.01(-0.55%) |
Aug 12, 2010 | 2.339 | 2.388 | 2.339 | 2.371 | 97,424 | -0.01(-0.39%) |
Aug 11, 2010 | 2.409 | 2.422 | 2.367 | 2.381 | 136,191 | -0.11(-4.58%) |
Aug 10, 2010 | 2.474 | 2.501 | 2.441 | 2.495 | 89,229 | -0.01(-0.45%) |
Aug 09, 2010 | 2.489 | 2.512 | 2.489 | 2.506 | 201,580 | +0.04(+1.44%) |
Aug 06, 2010 | 2.471 | 2.496 | 2.444 | 2.471 | 195,130 | -0.01(-0.53%) |
Aug 05, 2010 | 2.444 | 2.502 | 2.444 | 2.484 | 185,069 | -0.01(-0.53%) |
Aug 04, 2010 | 2.474 | 2.499 | 2.474 | 2.497 | 99,856 | +0.02(+0.69%) |
Aug 03, 2010 | 2.463 | 2.480 | 2.444 | 2.480 | 202,818 | +0.02(+0.68%) |
Aug 02, 2010 | 2.418 | 2.463 | 2.418 | 2.463 | 185,997 | +0.06(+2.42%) |
Jul 30, 2010 | 2.405 | 2.409 | 2.386 | 2.405 | 140,385 | -0.02(-0.70%) |
Jul 29, 2010 | 2.427 | 2.442 | 2.422 | 2.422 | 123,105 | +0.02(+0.62%) |
Jul 28, 2010 | 2.416 | 2.427 | 2.397 | 2.407 | 101,985 | -0.02(-1.00%) |
Jul 27, 2010 | 2.418 | 2.435 | 2.418 | 2.431 | 81,088 | +0.03(+1.10%) |
Jul 26, 2010 | 2.382 | 2.407 | 2.381 | 2.405 | 324,771 | +0.02(+0.86%) |
Jul 23, 2010 | 2.362 | 2.386 | 2.362 | 2.384 | 238,604 | +0.01(+0.32%) |
Jul 22, 2010 | 2.336 | 2.384 | 2.336 | 2.377 | 337,217 | +0.08(+3.51%) |
Jul 21, 2010 | 2.334 | 2.334 | 2.291 | 2.296 | 218,209 | -0.02(-0.73%) |
Jul 20, 2010 | 2.285 | 2.315 | 2.285 | 2.313 | 191,737 | -0.02(-0.80%) |
Jul 19, 2010 | 2.302 | 2.343 | 2.302 | 2.332 | 255,894 | +0.02(+0.81%) |
Jul 16, 2010 | 2.313 | 2.369 | 2.294 | 2.313 | 120,603 | -0.06(-2.37%) |
Jul 15, 2010 | 2.354 | 2.369 | 2.341 | 2.369 | 336,614 | +0.04(+1.53%) |
Jul 14, 2010 | 2.307 | 2.336 | 2.307 | 2.334 | 57,882 | +0.01(+0.24%) |
Jul 13, 2010 | 2.302 | 2.334 | 2.302 | 2.328 | 109,107 | +0.05(+2.05%) |
Jul 12, 2010 | 2.266 | 2.281 | 2.266 | 2.281 | 125,100 | +0.00(+0.16%) |
Jul 09, 2010 | 2.277 | 2.277 | 2.251 | 2.277 | 75,220 | +0.02(+0.83%) |
Jul 08, 2010 | 2.268 | 2.274 | 2.249 | 2.259 | 103,975 | -0.00(-0.08%) |
Jul 07, 2010 | 2.218 | 2.261 | 2.218 | 2.261 | 187,784 | +0.02(+1.09%) |
Jul 06, 2010 | 2.229 | 2.251 | 2.229 | 2.236 | 105,714 | +0.07(+3.11%) |
Jul 02, 2010 | 2.169 | 2.182 | 2.159 | 2.169 | 36,009 | +0.01(+0.61%) |
Jul 01, 2010 | 2.139 | 2.156 | 2.128 | 2.156 | 129,475 | +0.01(+0.35%) |
Jun 30, 2010 | 2.159 | 2.174 | 2.148 | 2.148 | 92,532 | -0.02(-0.95%) |
Jun 29, 2010 | 2.197 | 2.203 | 2.160 | 2.169 | 131,235 | -0.06(-2.69%) |
Jun 25, 2010 | 2.229 | 2.229 | 2.199 | 2.229 | 160,961 | -0.01(-0.50%) |
Jun 24, 2010 | 2.261 | 2.261 | 2.225 | 2.240 | 213,637 | -0.03(-1.16%) |
Jun 23, 2010 | 2.231 | 2.279 | 2.216 | 2.266 | 301,453 | +0.02(+1.00%) |
Jun 22, 2010 | 2.240 | 2.259 | 2.236 | 2.244 | 130,798 | -0.01(-0.50%) |
Jun 21, 2010 | 2.274 | 2.274 | 2.236 | 2.255 | 162,353 | +0.03(+1.52%) |
Jun 18, 2010 | 2.221 | 2.223 | 2.201 | 2.221 | 48,642 | +0.01(+0.34%) |
Jun 17, 2010 | 2.223 | 2.223 | 2.195 | 2.214 | 91,939 | +0.01(+0.51%) |
Jun 16, 2010 | 2.178 | 2.210 | 2.178 | 2.203 | 106,194 | -0.01(-0.59%) |
Jun 15, 2010 | 2.180 | 2.221 | 2.180 | 2.216 | 287,540 | +0.06(+2.96%) |
Jun 14, 2010 | 2.139 | 2.161 | 2.139 | 2.152 | 323,731 | +0.03(+1.32%) |
Jun 11, 2010 | 2.083 | 2.124 | 2.083 | 2.124 | 98,154 | +0.01(+0.27%) |
Jun 10, 2010 | 2.083 | 2.131 | 2.083 | 2.118 | 184,861 | +0.08(+4.05%) |
Jun 09, 2010 | 2.058 | 2.062 | 2.036 | 2.036 | 115,925 | -0.01(-0.73%) |
Jun 08, 2010 | 2.032 | 2.051 | 2.015 | 2.051 | 25,884 | +0.01(+0.74%) |
Jun 07, 2010 | 2.077 | 2.111 | 2.036 | 2.036 | 93,577 | -0.02(-0.82%) |
Jun 04, 2010 | 2.053 | 2.098 | 2.049 | 2.053 | 180,417 | -0.07(-3.27%) |
Jun 03, 2010 | 2.120 | 2.131 | 2.111 | 2.122 | 177,648 | +0.01(+0.27%) |
Jun 02, 2010 | 2.066 | 2.116 | 2.062 | 2.116 | 114,052 | +0.04(+1.99%) |
Jun 01, 2010 | 2.060 | 2.118 | 2.060 | 2.075 | 166,301 | -0.00(-0.18%) |
May 28, 2010 | 2.079 | 2.101 | 2.077 | 2.079 | 79,429 | -0.03(-1.60%) |
May 27, 2010 | 2.056 | 2.120 | 2.056 | 2.113 | 259,548 | +0.09(+4.64%) |
May 26, 2010 | 2.026 | 2.038 | 1.966 | 2.019 | 226,883 | -0.00(-0.09%) |
May 25, 2010 | 1.961 | 2.021 | 1.933 | 2.021 | 196,736 | -0.02(-0.83%) |
May 24, 2010 | 2.034 | 2.066 | 1.996 | 2.038 | 86,631 | +0.00(+0.00%) |
May 21, 2010 | 1.931 | 2.045 | 1.929 | 2.038 | 365,593 | +0.05(+2.55%) |
May 20, 2010 | 1.987 | 2.026 | 1.985 | 1.987 | 898,907 | -0.13(-6.19%) |
May 19, 2010 | 2.154 | 2.165 | 2.068 | 2.118 | 338,380 | -0.03(-1.31%) |
May 18, 2010 | 2.255 | 2.255 | 2.135 | 2.146 | 125,762 | -0.07(-3.21%) |
May 17, 2010 | 2.206 | 2.244 | 2.165 | 2.217 | 175,119 | +0.01(+0.51%) |
May 14, 2010 | 2.206 | 2.276 | 2.178 | 2.206 | 258,257 | -0.08(-3.45%) |
May 13, 2010 | 2.259 | 2.287 | 2.259 | 2.285 | 137,248 | +0.01(+0.33%) |
May 12, 2010 | 2.253 | 2.278 | 2.251 | 2.277 | 105,319 | +0.05(+2.27%) |
May 11, 2010 | 2.236 | 2.243 | 2.219 | 2.227 | 306,841 | -0.00(-0.17%) |
May 10, 2010 | 2.246 | 2.247 | 2.203 | 2.231 | 331,072 | +0.07(+3.21%) |
May 07, 2010 | 2.193 | 2.200 | 2.135 | 2.161 | 315,702 | -0.05(-2.21%) |
May 06, 2010 | 2.238 | 2.253 | 2.184 | 2.210 | 442,425 | -0.06(-2.72%) |
May 05, 2010 | 2.281 | 2.294 | 2.272 | 2.272 | 225,981 | -0.07(-2.88%) |
May 04, 2010 | 2.351 | 2.362 | 2.332 | 2.339 | 368,367 | -0.08(-3.33%) |
May 03, 2010 | 2.405 | 2.424 | 2.401 | 2.420 | 52,382 | +0.01(+0.23%) |
Apr 30, 2010 | 2.429 | 2.448 | 2.405 | 2.414 | 106,695 | -0.03(-1.08%) |
Apr 29, 2010 | 2.442 | 2.446 | 2.429 | 2.441 | 324,632 | +0.01(+0.31%) |
Apr 28, 2010 | 2.446 | 2.454 | 2.414 | 2.433 | 523,807 | +0.02(+0.65%) |
Apr 27, 2010 | 2.458 | 2.466 | 2.410 | 2.417 | 270,926 | -0.06(-2.41%) |
Apr 26, 2010 | 2.427 | 2.479 | 2.427 | 2.477 | 182,247 | +0.04(+1.53%) |
Apr 23, 2010 | 2.414 | 2.440 | 2.412 | 2.440 | 152,988 | +0.01(+0.23%) |
Apr 22, 2010 | 2.414 | 2.438 | 2.403 | 2.434 | 56,033 | -0.01(-0.46%) |
Apr 21, 2010 | 2.442 | 2.447 | 2.438 | 2.445 | 161,741 | +0.00(+0.15%) |
Apr 20, 2010 | 2.451 | 2.451 | 2.438 | 2.442 | 69,693 | +0.01(+0.31%) |
Apr 19, 2010 | 2.416 | 2.438 | 2.410 | 2.434 | 171,426 | -0.01(-0.23%) |
Apr 16, 2010 | 2.485 | 2.485 | 2.423 | 2.440 | 283,552 | -0.05(-2.17%) |
Apr 15, 2010 | 2.464 | 2.494 | 2.464 | 2.494 | 58,117 | -0.01(-0.22%) |
Apr 14, 2010 | 2.472 | 2.500 | 2.472 | 2.500 | 124,377 | +0.03(+1.36%) |
Apr 13, 2010 | 2.455 | 2.466 | 2.445 | 2.466 | 42,105 | +0.01(+0.23%) |
Apr 12, 2010 | 2.442 | 2.464 | 2.442 | 2.460 | 88,560 | +0.02(+0.84%) |
Apr 09, 2010 | 2.408 | 2.442 | 2.408 | 2.440 | 128,282 | +0.03(+1.24%) |
Apr 08, 2010 | 2.401 | 2.412 | 2.389 | 2.410 | 47,017 | -0.01(-0.31%) |
Apr 07, 2010 | 2.406 | 2.419 | 2.401 | 2.417 | 160,450 | -0.00(-0.08%) |
Apr 06, 2010 | 2.391 | 2.423 | 2.382 | 2.419 | 210,934 | +0.00(+0.15%) |
Apr 05, 2010 | 2.404 | 2.422 | 2.401 | 2.416 | 91,431 | +0.01(+0.62%) |