Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 3.152 | 3.181 | 3.141 | 3.141 | 211,774 | -0.05(-1.65%) |
Jul 28, 2011 | 3.249 | 3.249 | 3.149 | 3.194 | 158,942 | -0.02(-0.53%) |
Jul 27, 2011 | 3.286 | 3.286 | 3.207 | 3.211 | 177,256 | -0.11(-3.35%) |
Jul 26, 2011 | 3.332 | 3.339 | 3.318 | 3.322 | 131,760 | +0.01(+0.17%) |
Jul 25, 2011 | 3.305 | 3.317 | 3.290 | 3.317 | 186,013 | +0.00(+0.00%) |
Jul 22, 2011 | 3.307 | 3.317 | 3.298 | 3.317 | 146,533 | +0.00(+0.06%) |
Jul 21, 2011 | 3.286 | 3.322 | 3.286 | 3.315 | 304,706 | +0.06(+1.86%) |
Jul 20, 2011 | 3.251 | 3.273 | 3.247 | 3.254 | 120,782 | +0.03(+0.94%) |
Jul 19, 2011 | 3.256 | 3.256 | 3.211 | 3.224 | 388,304 | +0.01(+0.35%) |
Jul 18, 2011 | 3.256 | 3.256 | 3.200 | 3.213 | 219,656 | -0.10(-3.13%) |
Jul 15, 2011 | 3.309 | 3.332 | 3.281 | 3.317 | 213,370 | -0.00(-0.11%) |
Jul 14, 2011 | 3.347 | 3.360 | 3.301 | 3.320 | 109,295 | -0.01(-0.17%) |
Jul 13, 2011 | 3.294 | 3.358 | 3.294 | 3.326 | 137,633 | +0.05(+1.38%) |
Jul 12, 2011 | 3.284 | 3.300 | 3.258 | 3.281 | 145,918 | -0.04(-1.08%) |
Jul 11, 2011 | 3.366 | 3.366 | 3.296 | 3.317 | 324,637 | -0.12(-3.46%) |
Jul 08, 2011 | 3.430 | 3.443 | 3.424 | 3.435 | 132,581 | -0.03(-0.98%) |
Jul 07, 2011 | 3.473 | 3.481 | 3.454 | 3.469 | 92,497 | +0.03(+0.86%) |
Jul 06, 2011 | 3.420 | 3.443 | 3.415 | 3.440 | 117,914 | -0.00(-0.09%) |
Jul 05, 2011 | 3.454 | 3.456 | 3.441 | 3.443 | 101,842 | -0.02(-0.49%) |
Jul 01, 2011 | 3.430 | 3.471 | 3.418 | 3.460 | 93,769 | +0.05(+1.55%) |
Jun 30, 2011 | 3.356 | 3.407 | 3.356 | 3.407 | 81,387 | +0.07(+2.09%) |
Jun 29, 2011 | 3.318 | 3.345 | 3.300 | 3.337 | 200,913 | +0.05(+1.55%) |
Jun 28, 2011 | 3.267 | 3.295 | 3.260 | 3.286 | 109,263 | +0.01(+0.35%) |
Jun 27, 2011 | 3.271 | 3.279 | 3.251 | 3.275 | 43,656 | +0.03(+1.05%) |
Jun 24, 2011 | 3.292 | 3.292 | 3.241 | 3.241 | 27,834 | -0.07(-2.00%) |
Jun 23, 2011 | 3.260 | 3.307 | 3.235 | 3.307 | 193,577 | -0.01(-0.17%) |
Jun 22, 2011 | 3.301 | 3.330 | 3.286 | 3.313 | 139,716 | -0.03(-0.87%) |
Jun 21, 2011 | 3.313 | 3.342 | 3.301 | 3.342 | 96,674 | +0.06(+1.80%) |
Jun 20, 2011 | 3.288 | 3.292 | 3.281 | 3.283 | 80,099 | -0.02(-0.63%) |
Jun 17, 2011 | 3.337 | 3.360 | 3.299 | 3.303 | 173,137 | +0.00(+0.11%) |
Jun 16, 2011 | 3.284 | 3.317 | 3.277 | 3.300 | 71,612 | +0.01(+0.17%) |
Jun 15, 2011 | 3.311 | 3.318 | 3.283 | 3.294 | 173,476 | -0.08(-2.24%) |
Jun 14, 2011 | 3.360 | 3.384 | 3.360 | 3.369 | 81,079 | +0.06(+1.88%) |
Jun 13, 2011 | 3.322 | 3.345 | 3.300 | 3.307 | 125,871 | -0.03(-0.79%) |
Jun 10, 2011 | 3.415 | 3.415 | 3.322 | 3.334 | 88,087 | -0.09(-2.70%) |
Jun 09, 2011 | 3.396 | 3.426 | 3.396 | 3.426 | 33,956 | +0.03(+0.78%) |
Jun 08, 2011 | 3.413 | 3.426 | 3.396 | 3.400 | 128,595 | -0.04(-1.21%) |
Jun 07, 2011 | 3.435 | 3.454 | 3.435 | 3.441 | 120,856 | +0.05(+1.39%) |
Jun 06, 2011 | 3.433 | 3.443 | 3.394 | 3.394 | 131,314 | -0.03(-0.91%) |
Jun 03, 2011 | 3.415 | 3.432 | 3.383 | 3.425 | 309,244 | +0.15(+4.45%) |
May 24, 2011 | 3.288 | 3.290 | 3.275 | 3.279 | 329,943 | +0.00(+0.12%) |
May 23, 2011 | 3.245 | 3.279 | 3.245 | 3.275 | 237,997 | -0.05(-1.53%) |
May 20, 2011 | 3.364 | 3.364 | 3.326 | 3.326 | 378,853 | -0.05(-1.45%) |
May 19, 2011 | 3.360 | 3.381 | 3.360 | 3.375 | 114,797 | +0.02(+0.62%) |
May 18, 2011 | 3.209 | 3.373 | 3.207 | 3.354 | 154,224 | -0.00(-0.11%) |
May 17, 2011 | 3.357 | 3.386 | 3.343 | 3.358 | 326,609 | -0.02(-0.61%) |
May 16, 2011 | 3.371 | 3.402 | 3.371 | 3.379 | 100,237 | +0.02(+0.50%) |
May 13, 2011 | 3.416 | 3.416 | 3.345 | 3.362 | 211,997 | -0.06(-1.65%) |
May 12, 2011 | 3.422 | 3.422 | 3.377 | 3.418 | 98,202 | -0.00(-0.00%) |
May 11, 2011 | 3.480 | 3.480 | 3.416 | 3.418 | 143,991 | -0.06(-1.73%) |
May 10, 2011 | 3.473 | 3.480 | 3.458 | 3.479 | 208,544 | +0.01(+0.38%) |
May 09, 2011 | 3.480 | 3.480 | 3.443 | 3.465 | 233,455 | +0.00(+0.05%) |
May 06, 2011 | 3.492 | 3.511 | 3.452 | 3.463 | 187,310 | +0.00(+0.05%) |
May 05, 2011 | 3.495 | 3.503 | 3.462 | 3.462 | 132,968 | -0.06(-1.76%) |
May 04, 2011 | 3.537 | 3.558 | 3.518 | 3.524 | 365,732 | -0.01(-0.27%) |
May 03, 2011 | 3.526 | 3.550 | 3.511 | 3.533 | 126,146 | -0.02(-0.48%) |
May 02, 2011 | 3.548 | 3.550 | 3.544 | 3.550 | 414,890 | +0.02(+0.69%) |
Apr 29, 2011 | 3.497 | 3.539 | 3.497 | 3.526 | 113,003 | +0.03(+0.86%) |
Apr 28, 2011 | 3.490 | 3.497 | 3.480 | 3.495 | 176,446 | +0.01(+0.22%) |
Apr 27, 2011 | 3.475 | 3.494 | 3.460 | 3.488 | 303,251 | +0.04(+1.15%) |
Apr 26, 2011 | 3.433 | 3.450 | 3.416 | 3.448 | 137,117 | +0.03(+0.83%) |
Apr 25, 2011 | 3.403 | 3.431 | 3.401 | 3.420 | 301,668 | +0.03(+0.89%) |
Apr 21, 2011 | 3.367 | 3.392 | 3.367 | 3.390 | 71,135 | +0.04(+1.24%) |
Apr 20, 2011 | 3.302 | 3.352 | 3.302 | 3.349 | 119,851 | +0.10(+3.19%) |
Apr 19, 2011 | 3.239 | 3.249 | 3.226 | 3.245 | 54,703 | +0.02(+0.76%) |
Apr 18, 2011 | 3.285 | 3.285 | 3.183 | 3.221 | 231,973 | -0.12(-3.49%) |
Apr 15, 2011 | 3.354 | 3.354 | 3.322 | 3.337 | 88,039 | -0.02(-0.51%) |
Apr 14, 2011 | 3.339 | 3.354 | 3.314 | 3.354 | 91,971 | -0.01(-0.22%) |
Apr 13, 2011 | 3.369 | 3.377 | 3.339 | 3.362 | 391,764 | +0.04(+1.24%) |
Apr 12, 2011 | 3.358 | 3.358 | 3.300 | 3.320 | 90,297 | -0.06(-1.67%) |
Apr 11, 2011 | 3.377 | 3.383 | 3.369 | 3.377 | 128,803 | -0.01(-0.28%) |
Apr 08, 2011 | 3.384 | 3.394 | 3.377 | 3.386 | 170,745 | +0.02(+0.71%) |
Apr 07, 2011 | 3.377 | 3.377 | 3.352 | 3.363 | 112,286 | -0.01(-0.31%) |
Apr 06, 2011 | 3.362 | 3.379 | 3.362 | 3.373 | 266,706 | +0.03(+0.84%) |
Apr 05, 2011 | 3.317 | 3.347 | 3.307 | 3.345 | 313,563 | +0.02(+0.51%) |
Apr 04, 2011 | 3.339 | 3.343 | 3.324 | 3.328 | 177,880 | +0.01(+0.28%) |
Apr 01, 2011 | 3.283 | 3.322 | 3.277 | 3.319 | 377,638 | +0.05(+1.67%) |
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%) |