Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 3.150 | 3.180 | 3.070 | 3.080 | 396,709 | -0.06(-1.91%) |
May 23, 2011 | 3.100 | 3.190 | 3.100 | 3.140 | 520,233 | -0.03(-0.95%) |
May 20, 2011 | 3.160 | 3.210 | 3.150 | 3.170 | 296,345 | +0.00(+0.00%) |
May 19, 2011 | 3.230 | 3.250 | 3.130 | 3.170 | 315,207 | -0.06(-1.86%) |
May 18, 2011 | 3.120 | 3.230 | 3.100 | 3.230 | 338,957 | +0.13(+4.19%) |
May 17, 2011 | 3.140 | 3.180 | 3.090 | 3.100 | 448,182 | -0.05(-1.59%) |
May 16, 2011 | 3.200 | 3.250 | 3.150 | 3.150 | 452,966 | -0.04(-1.41%) |
May 13, 2011 | 3.260 | 3.280 | 3.190 | 3.195 | 289,448 | -0.08(-2.29%) |
May 12, 2011 | 3.210 | 3.300 | 3.200 | 3.270 | 349,575 | +0.05(+1.55%) |
May 11, 2011 | 3.260 | 3.290 | 3.200 | 3.220 | 385,013 | -0.05(-1.53%) |
May 10, 2011 | 3.200 | 3.280 | 3.170 | 3.270 | 652,296 | +0.10(+3.15%) |
May 09, 2011 | 3.170 | 3.190 | 3.150 | 3.170 | 391,233 | -0.01(-0.31%) |
May 06, 2011 | 3.220 | 3.270 | 3.140 | 3.180 | 854,367 | +0.00(+0.00%) |
May 05, 2011 | 3.080 | 3.210 | 3.070 | 3.180 | 1,278,446 | +0.07(+2.25%) |
May 04, 2011 | 3.150 | 3.160 | 3.030 | 3.110 | 1,029,448 | -0.04(-1.27%) |
May 03, 2011 | 3.150 | 3.230 | 3.130 | 3.150 | 814,374 | -0.02(-0.63%) |
May 02, 2011 | 3.190 | 3.240 | 3.150 | 3.170 | 901,285 | +0.04(+1.28%) |
Apr 29, 2011 | 3.170 | 3.180 | 3.070 | 3.130 | 844,648 | -0.04(-1.26%) |
Apr 28, 2011 | 3.150 | 3.250 | 3.100 | 3.170 | 422,426 | +0.02(+0.63%) |
Apr 27, 2011 | 3.220 | 3.330 | 3.150 | 3.150 | 568,313 | -0.03(-0.94%) |
Apr 26, 2011 | 3.120 | 3.240 | 3.050 | 3.180 | 547,053 | +0.07(+2.25%) |
Apr 25, 2011 | 3.020 | 3.130 | 2.980 | 3.110 | 961,331 | +0.12(+4.01%) |
Apr 21, 2011 | 3.000 | 3.020 | 2.970 | 2.990 | 338,349 | +0.02(+0.50%) |
Apr 20, 2011 | 3.050 | 3.090 | 2.970 | 2.975 | 627,468 | -0.00(-0.17%) |
Apr 19, 2011 | 2.970 | 3.010 | 2.950 | 2.980 | 402,496 | +0.04(+1.36%) |
Apr 18, 2011 | 2.970 | 3.020 | 2.930 | 2.940 | 473,494 | -0.06(-2.00%) |
Apr 15, 2011 | 3.010 | 3.060 | 2.990 | 3.000 | 902,735 | +0.01(+0.33%) |
Apr 14, 2011 | 2.950 | 3.000 | 2.910 | 2.990 | 515,864 | +0.01(+0.34%) |
Apr 13, 2011 | 2.920 | 3.010 | 2.900 | 2.980 | 917,964 | +0.09(+3.11%) |
Apr 12, 2011 | 2.960 | 3.140 | 2.850 | 2.890 | 3,985,679 | -0.50(-14.75%) |
Apr 11, 2011 | 3.410 | 3.430 | 3.380 | 3.390 | 261,518 | +0.00(+0.00%) |
Apr 08, 2011 | 3.400 | 3.440 | 3.380 | 3.390 | 242,878 | +0.03(+0.89%) |
Apr 07, 2011 | 3.450 | 3.490 | 3.360 | 3.360 | 590,466 | -0.10(-2.89%) |
Apr 06, 2011 | 3.440 | 3.500 | 3.390 | 3.460 | 578,163 | +0.09(+2.67%) |
Apr 05, 2011 | 3.620 | 3.670 | 3.360 | 3.370 | 1,339,034 | -0.13(-3.71%) |
Apr 04, 2011 | 3.410 | 3.500 | 3.280 | 3.500 | 1,291,247 | +0.09(+2.64%) |
Apr 01, 2011 | 3.500 | 3.510 | 3.400 | 3.410 | 400,000 | -0.09(-2.57%) |
Mar 31, 2011 | 3.440 | 3.500 | 3.420 | 3.500 | 330,909 | +0.06(+1.74%) |
Mar 30, 2011 | 3.430 | 3.470 | 3.380 | 3.440 | 462,637 | +0.04(+1.18%) |
Mar 29, 2011 | 3.480 | 3.500 | 3.390 | 3.400 | 512,982 | -0.07(-2.02%) |
Mar 28, 2011 | 3.540 | 3.540 | 3.450 | 3.470 | 287,544 | -0.04(-1.14%) |
Mar 25, 2011 | 3.480 | 3.590 | 3.400 | 3.510 | 549,875 | +0.06(+1.74%) |
Mar 24, 2011 | 3.550 | 3.560 | 3.415 | 3.450 | 224,576 | -0.07(-1.99%) |
Mar 23, 2011 | 3.380 | 3.530 | 3.380 | 3.520 | 331,771 | +0.12(+3.53%) |
Mar 22, 2011 | 3.460 | 3.550 | 3.350 | 3.400 | 456,946 | -0.08(-2.30%) |
Mar 21, 2011 | 3.510 | 3.560 | 3.410 | 3.480 | 374,155 | +0.15(+4.50%) |
Mar 18, 2011 | 3.430 | 3.430 | 3.300 | 3.330 | 868,174 | -0.05(-1.48%) |
Mar 17, 2011 | 3.380 | 3.430 | 3.280 | 3.380 | 927,079 | +0.07(+2.11%) |
Mar 16, 2011 | 3.380 | 3.400 | 3.280 | 3.310 | 531,083 | -0.09(-2.65%) |
Mar 15, 2011 | 3.370 | 3.440 | 3.330 | 3.400 | 368,301 | -0.05(-1.45%) |
Mar 14, 2011 | 3.490 | 3.580 | 3.450 | 3.450 | 358,515 | -0.10(-2.82%) |
Mar 11, 2011 | 3.570 | 3.590 | 3.450 | 3.550 | 374,545 | -0.03(-0.84%) |
Mar 10, 2011 | 3.670 | 3.730 | 3.510 | 3.580 | 945,239 | -0.19(-5.04%) |
Mar 09, 2011 | 3.790 | 3.840 | 3.700 | 3.770 | 558,190 | -0.04(-1.05%) |
Mar 08, 2011 | 3.740 | 3.900 | 3.710 | 3.810 | 501,585 | +0.07(+1.87%) |
Mar 07, 2011 | 3.790 | 3.810 | 3.580 | 3.740 | 1,251,401 | -0.05(-1.32%) |
Mar 04, 2011 | 3.820 | 3.820 | 3.730 | 3.790 | 528,335 | -0.02(-0.52%) |
Mar 03, 2011 | 3.700 | 3.850 | 3.700 | 3.810 | 1,005,098 | +0.14(+3.81%) |
Mar 02, 2011 | 3.700 | 3.730 | 3.550 | 3.670 | 711,930 | -0.03(-0.81%) |
Mar 01, 2011 | 3.950 | 3.990 | 3.660 | 3.700 | 1,250,508 | -0.22(-5.61%) |
Feb 28, 2011 | 4.000 | 4.000 | 3.870 | 3.920 | 1,048,933 | +0.13(+3.43%) |
Feb 25, 2011 | 3.740 | 3.820 | 3.690 | 3.790 | 981,586 | +0.09(+2.43%) |
Feb 24, 2011 | 3.620 | 3.790 | 3.600 | 3.700 | 670,286 | +0.05(+1.37%) |
Feb 23, 2011 | 3.760 | 3.760 | 3.610 | 3.650 | 754,378 | -0.10(-2.67%) |
Feb 22, 2011 | 3.990 | 3.990 | 3.730 | 3.750 | 851,749 | -0.31(-7.64%) |
Feb 18, 2011 | 4.000 | 4.080 | 3.970 | 4.060 | 753,622 | +0.06(+1.50%) |
Feb 17, 2011 | 3.980 | 4.020 | 3.950 | 4.000 | 454,410 | +0.02(+0.50%) |
Feb 16, 2011 | 3.950 | 3.980 | 3.860 | 3.980 | 510,878 | +0.03(+0.76%) |
Feb 15, 2011 | 4.000 | 4.000 | 3.930 | 3.950 | 278,990 | -0.05(-1.25%) |
Feb 14, 2011 | 4.010 | 4.010 | 3.950 | 4.000 | 474,804 | +0.01(+0.25%) |
Feb 11, 2011 | 3.960 | 4.050 | 3.960 | 3.990 | 975,956 | +0.00(+0.00%) |
Feb 10, 2011 | 3.940 | 4.000 | 3.860 | 3.990 | 397,007 | +0.00(+0.00%) |
Feb 09, 2011 | 4.100 | 4.250 | 3.950 | 3.990 | 929,785 | -0.02(-0.50%) |
Feb 08, 2011 | 3.950 | 4.010 | 3.880 | 4.010 | 718,908 | +0.06(+1.52%) |
Feb 07, 2011 | 3.850 | 4.040 | 3.800 | 3.950 | 1,595,687 | +0.10(+2.60%) |
Feb 04, 2011 | 3.550 | 3.870 | 3.520 | 3.850 | 911,807 | +0.28(+7.84%) |
Feb 03, 2011 | 3.540 | 3.710 | 3.500 | 3.570 | 758,351 | -0.11(-2.99%) |
Feb 02, 2011 | 3.690 | 3.720 | 3.530 | 3.680 | 621,575 | +0.01(+0.27%) |
Feb 01, 2011 | 3.280 | 3.700 | 3.280 | 3.670 | 1,198,364 | +0.39(+11.89%) |
Jan 31, 2011 | 3.240 | 3.310 | 3.190 | 3.280 | 347,776 | +0.04(+1.23%) |
Jan 28, 2011 | 3.410 | 3.440 | 3.230 | 3.240 | 461,176 | -0.19(-5.54%) |
Jan 27, 2011 | 3.420 | 3.440 | 3.340 | 3.430 | 211,961 | +0.02(+0.59%) |
Jan 26, 2011 | 3.330 | 3.450 | 3.260 | 3.410 | 281,147 | +0.10(+3.02%) |
Jan 25, 2011 | 3.370 | 3.380 | 3.250 | 3.310 | 344,366 | -0.09(-2.65%) |
Jan 24, 2011 | 3.250 | 3.410 | 3.230 | 3.400 | 380,140 | +0.14(+4.29%) |
Jan 21, 2011 | 3.300 | 3.330 | 3.250 | 3.260 | 305,933 | -0.02(-0.61%) |
Jan 20, 2011 | 3.370 | 3.370 | 3.200 | 3.280 | 539,677 | -0.12(-3.53%) |
Jan 19, 2011 | 3.490 | 3.499 | 3.380 | 3.400 | 529,093 | -0.08(-2.30%) |
Jan 18, 2011 | 3.410 | 3.500 | 3.390 | 3.480 | 685,452 | +0.10(+2.96%) |
Jan 14, 2011 | 3.400 | 3.430 | 3.310 | 3.380 | 319,182 | -0.02(-0.59%) |
Jan 13, 2011 | 3.470 | 3.480 | 3.390 | 3.400 | 229,884 | -0.06(-1.73%) |
Jan 12, 2011 | 3.510 | 3.520 | 3.400 | 3.460 | 643,137 | +0.02(+0.58%) |
Jan 11, 2011 | 3.260 | 3.513 | 3.250 | 3.440 | 720,678 | +0.18(+5.52%) |
Jan 10, 2011 | 3.210 | 3.280 | 3.170 | 3.260 | 574,274 | +0.02(+0.62%) |
Jan 07, 2011 | 3.210 | 3.245 | 3.150 | 3.240 | 168,376 | +0.03(+0.93%) |
Jan 06, 2011 | 3.190 | 3.210 | 3.160 | 3.210 | 201,635 | +0.01(+0.31%) |
Jan 05, 2011 | 3.180 | 3.220 | 3.120 | 3.200 | 156,212 | -0.01(-0.31%) |
Jan 04, 2011 | 3.300 | 3.330 | 3.110 | 3.210 | 432,933 | -0.07(-2.13%) |
Jan 03, 2011 | 3.110 | 3.320 | 3.110 | 3.280 | 546,142 | +0.19(+6.15%) |
Dec 31, 2010 | 3.100 | 3.130 | 3.050 | 3.090 | 265,816 | -0.03(-0.96%) |
Dec 30, 2010 | 3.190 | 3.200 | 3.110 | 3.120 | 136,679 | -0.08(-2.50%) |
Dec 29, 2010 | 3.220 | 3.240 | 3.180 | 3.200 | 378,636 | -0.02(-0.62%) |
Dec 28, 2010 | 3.200 | 3.230 | 3.140 | 3.220 | 399,904 | +0.02(+0.63%) |
Dec 27, 2010 | 3.100 | 3.200 | 3.020 | 3.200 | 279,075 | +0.08(+2.56%) |
Dec 23, 2010 | 3.150 | 3.150 | 3.060 | 3.120 | 150,170 | -0.02(-0.64%) |
Dec 22, 2010 | 3.110 | 3.150 | 3.100 | 3.140 | 109,089 | +0.02(+0.64%) |
Dec 21, 2010 | 3.160 | 3.190 | 3.110 | 3.120 | 406,812 | -0.04(-1.27%) |
Dec 20, 2010 | 3.150 | 3.170 | 3.050 | 3.160 | 415,249 | +0.01(+0.32%) |
Dec 17, 2010 | 3.100 | 3.174 | 3.100 | 3.150 | 874,185 | +0.04(+1.29%) |
Dec 16, 2010 | 3.030 | 3.140 | 3.000 | 3.110 | 388,674 | +0.09(+2.98%) |
Dec 15, 2010 | 3.040 | 3.060 | 3.010 | 3.020 | 407,545 | -0.01(-0.33%) |
Dec 14, 2010 | 3.040 | 3.050 | 3.010 | 3.030 | 234,221 | +0.01(+0.33%) |
Dec 13, 2010 | 3.040 | 3.110 | 2.990 | 3.020 | 381,883 | -0.02(-0.66%) |
Dec 10, 2010 | 2.980 | 3.050 | 2.930 | 3.040 | 529,308 | +0.07(+2.36%) |
Dec 09, 2010 | 2.920 | 2.980 | 2.910 | 2.970 | 438,585 | +0.08(+2.77%) |
Dec 08, 2010 | 2.920 | 2.950 | 2.890 | 2.890 | 303,174 | -0.02(-0.69%) |
Dec 07, 2010 | 2.930 | 2.980 | 2.880 | 2.910 | 375,734 | +0.01(+0.34%) |
Dec 06, 2010 | 2.830 | 2.900 | 2.830 | 2.900 | 341,921 | +0.08(+2.84%) |
Dec 03, 2010 | 2.840 | 2.850 | 2.810 | 2.820 | 291,914 | -0.05(-1.74%) |
Dec 02, 2010 | 2.860 | 2.885 | 2.820 | 2.870 | 386,657 | -0.02(-0.69%) |
Dec 01, 2010 | 2.980 | 3.070 | 2.780 | 2.890 | 724,354 | -0.04(-1.37%) |
Nov 30, 2010 | 2.950 | 2.970 | 2.900 | 2.930 | 429,444 | -0.06(-2.01%) |
Nov 29, 2010 | 2.940 | 3.000 | 2.910 | 2.990 | 149,121 | +0.05(+1.70%) |
Nov 26, 2010 | 3.000 | 3.020 | 2.930 | 2.940 | 262,145 | -0.08(-2.65%) |
Nov 24, 2010 | 2.840 | 3.020 | 3.020 | 3.020 | 623,190 | +0.20(+7.09%) |
Nov 23, 2010 | 2.810 | 2.830 | 2.770 | 2.820 | 172,907 | -0.03(-1.05%) |
Nov 22, 2010 | 2.860 | 2.960 | 2.810 | 2.850 | 261,809 | -0.03(-1.04%) |
Nov 19, 2010 | 2.870 | 2.970 | 2.850 | 2.880 | 219,752 | -0.01(-0.35%) |
Nov 18, 2010 | 2.880 | 2.900 | 2.820 | 2.890 | 231,710 | +0.06(+2.12%) |
Nov 17, 2010 | 2.920 | 2.920 | 2.800 | 2.830 | 283,905 | -0.07(-2.41%) |
Nov 16, 2010 | 2.930 | 2.940 | 2.880 | 2.900 | 495,414 | -0.06(-2.03%) |
Nov 15, 2010 | 2.940 | 2.970 | 2.900 | 2.960 | 376,295 | +0.05(+1.72%) |
Nov 12, 2010 | 2.900 | 2.950 | 2.867 | 2.910 | 234,211 | -0.01(-0.34%) |
Nov 11, 2010 | 2.950 | 2.980 | 2.900 | 2.920 | 685,050 | -0.05(-1.68%) |
Nov 10, 2010 | 2.970 | 2.990 | 2.920 | 2.970 | 552,225 | +0.03(+1.02%) |
Nov 09, 2010 | 2.970 | 2.980 | 2.920 | 2.940 | 665,937 | -0.01(-0.34%) |
Nov 08, 2010 | 2.990 | 3.030 | 2.930 | 2.950 | 475,746 | -0.08(-2.64%) |
Nov 05, 2010 | 3.050 | 3.070 | 2.990 | 3.030 | 561,561 | -0.04(-1.30%) |
Nov 04, 2010 | 3.050 | 3.119 | 3.050 | 3.070 | 421,146 | +0.04(+1.32%) |
Nov 03, 2010 | 3.040 | 3.090 | 3.000 | 3.030 | 258,114 | -0.01(-0.33%) |
Nov 02, 2010 | 3.210 | 3.210 | 2.980 | 3.040 | 1,066,547 | -0.12(-3.80%) |
Nov 01, 2010 | 3.190 | 3.210 | 3.140 | 3.160 | 514,476 | -0.03(-0.94%) |
Oct 29, 2010 | 3.150 | 3.200 | 3.140 | 3.190 | 403,431 | +0.04(+1.27%) |
Oct 28, 2010 | 3.190 | 3.210 | 3.100 | 3.150 | 220,650 | -0.01(-0.32%) |
Oct 27, 2010 | 3.050 | 3.170 | 3.030 | 3.160 | 415,479 | +0.07(+2.27%) |
Oct 25, 2010 | 3.050 | 3.130 | 3.030 | 3.090 | 220,136 | +0.07(+2.32%) |
Oct 22, 2010 | 3.000 | 3.050 | 2.970 | 3.020 | 552,626 | +0.05(+1.68%) |
Oct 21, 2010 | 3.050 | 3.070 | 2.930 | 2.970 | 511,727 | -0.05(-1.66%) |
Oct 20, 2010 | 3.100 | 3.100 | 2.980 | 3.020 | 725,480 | -0.05(-1.63%) |
Oct 19, 2010 | 3.100 | 3.140 | 3.050 | 3.070 | 283,092 | -0.08(-2.54%) |
Oct 18, 2010 | 3.120 | 3.170 | 3.110 | 3.150 | 212,041 | +0.04(+1.29%) |
Oct 15, 2010 | 3.300 | 3.300 | 3.085 | 3.110 | 794,096 | -0.14(-4.31%) |
Oct 14, 2010 | 3.210 | 3.300 | 3.210 | 3.250 | 423,400 | +0.04(+1.25%) |
Oct 13, 2010 | 3.140 | 3.240 | 3.120 | 3.210 | 401,447 | +0.10(+3.22%) |
Oct 12, 2010 | 3.080 | 3.140 | 3.060 | 3.110 | 238,309 | +0.02(+0.65%) |
Oct 11, 2010 | 3.110 | 3.150 | 3.090 | 3.090 | 205,923 | -0.03(-0.96%) |
Oct 08, 2010 | 3.010 | 3.140 | 3.000 | 3.120 | 366,049 | +0.10(+3.31%) |
Oct 07, 2010 | 3.080 | 3.100 | 3.000 | 3.020 | 284,485 | -0.03(-0.98%) |
Oct 06, 2010 | 3.130 | 3.130 | 3.020 | 3.050 | 436,609 | -0.10(-3.17%) |
Oct 05, 2010 | 3.040 | 3.160 | 3.040 | 3.150 | 390,875 | +0.16(+5.35%) |
Oct 04, 2010 | 3.070 | 3.120 | 2.990 | 2.990 | 391,520 | -0.08(-2.61%) |
Oct 01, 2010 | 3.140 | 3.160 | 3.040 | 3.070 | 199,182 | -0.04(-1.29%) |
Sep 30, 2010 | 3.110 | 3.180 | 3.020 | 3.110 | 536,618 | +0.02(+0.65%) |
Sep 29, 2010 | 3.080 | 3.100 | 3.000 | 3.090 | 304,116 | -0.01(-0.32%) |
Sep 28, 2010 | 3.120 | 3.120 | 3.010 | 3.100 | 271,784 | -0.01(-0.32%) |
Sep 27, 2010 | 3.090 | 3.110 | 3.000 | 3.110 | 290,000 | +0.01(+0.32%) |
Sep 24, 2010 | 3.100 | 3.110 | 3.050 | 3.100 | 585,617 | +0.06(+1.97%) |
Sep 23, 2010 | 3.010 | 3.100 | 3.010 | 3.040 | 310,495 | -0.01(-0.33%) |
Sep 22, 2010 | 3.090 | 3.170 | 3.010 | 3.050 | 332,424 | -0.06(-1.93%) |
Sep 21, 2010 | 3.260 | 3.260 | 3.110 | 3.110 | 699,050 | -0.15(-4.60%) |
Sep 20, 2010 | 3.180 | 3.290 | 3.120 | 3.260 | 820,034 | +0.11(+3.49%) |
Sep 17, 2010 | 3.220 | 3.230 | 3.120 | 3.150 | 533,407 | -0.06(-1.87%) |
Sep 15, 2010 | 3.050 | 3.220 | 3.030 | 3.210 | 552,369 | +0.13(+4.22%) |
Sep 14, 2010 | 3.020 | 3.090 | 2.960 | 3.080 | 453,742 | +0.06(+1.99%) |
Sep 13, 2010 | 2.940 | 3.040 | 2.930 | 3.020 | 360,438 | +0.12(+4.14%) |
Sep 10, 2010 | 3.090 | 3.090 | 2.900 | 2.900 | 401,628 | -0.17(-5.54%) |
Sep 09, 2010 | 3.070 | 3.090 | 3.020 | 3.070 | 459,910 | +0.06(+1.99%) |
Sep 08, 2010 | 2.810 | 3.030 | 2.810 | 3.010 | 1,121,689 | +0.22(+7.89%) |
Sep 07, 2010 | 2.900 | 2.900 | 2.760 | 2.790 | 289,308 | -0.12(-4.12%) |
Sep 03, 2010 | 2.890 | 2.910 | 2.860 | 2.910 | 294,040 | +0.06(+2.11%) |
Sep 02, 2010 | 2.770 | 2.850 | 2.750 | 2.850 | 188,206 | +0.06(+2.15%) |
Sep 01, 2010 | 2.800 | 2.880 | 2.740 | 2.790 | 462,927 | +0.04(+1.27%) |
Aug 31, 2010 | 2.750 | 2.820 | 2.720 | 2.755 | 537,610 | +0.01(+0.55%) |
Aug 30, 2010 | 2.880 | 2.930 | 2.740 | 2.740 | 533,886 | -0.16(-5.68%) |
Aug 27, 2010 | 2.760 | 2.920 | 2.670 | 2.905 | 1,081,744 | +0.17(+6.41%) |
Aug 26, 2010 | 2.780 | 2.870 | 2.650 | 2.730 | 829,827 | -0.04(-1.44%) |
Aug 25, 2010 | 2.540 | 2.770 | 2.540 | 2.770 | 485,179 | +0.22(+8.63%) |
Aug 24, 2010 | 2.590 | 2.695 | 2.540 | 2.550 | 674,431 | -0.05(-1.92%) |
Aug 23, 2010 | 2.660 | 2.710 | 2.600 | 2.600 | 355,702 | -0.04(-1.52%) |
Aug 20, 2010 | 2.650 | 2.680 | 2.610 | 2.640 | 501,042 | -0.02(-0.75%) |
Aug 19, 2010 | 2.750 | 2.820 | 2.640 | 2.660 | 541,246 | -0.11(-3.97%) |
Aug 18, 2010 | 2.670 | 2.850 | 2.670 | 2.770 | 596,623 | +0.10(+3.75%) |
Aug 17, 2010 | 2.710 | 2.720 | 2.650 | 2.670 | 415,207 | -0.01(-0.37%) |
Aug 16, 2010 | 2.630 | 2.690 | 2.600 | 2.680 | 487,108 | +0.02(+0.75%) |
Aug 13, 2010 | 2.670 | 2.680 | 2.610 | 2.660 | 688,548 | -0.03(-1.12%) |
Aug 12, 2010 | 2.670 | 2.700 | 2.640 | 2.690 | 418,276 | -0.03(-1.10%) |
Aug 11, 2010 | 2.800 | 2.810 | 2.700 | 2.720 | 600,951 | -0.14(-4.90%) |
Aug 10, 2010 | 2.930 | 2.960 | 2.840 | 2.860 | 262,593 | -0.12(-4.03%) |
Aug 09, 2010 | 2.930 | 2.990 | 2.880 | 2.980 | 276,322 | +0.07(+2.41%) |
Aug 06, 2010 | 2.930 | 2.990 | 2.830 | 2.910 | 385,611 | -0.09(-3.00%) |
Aug 05, 2010 | 2.980 | 3.080 | 2.960 | 3.000 | 342,195 | -0.03(-0.99%) |
Aug 04, 2010 | 3.000 | 3.070 | 2.990 | 3.030 | 562,205 | +0.04(+1.34%) |
Aug 03, 2010 | 2.900 | 3.040 | 2.830 | 2.990 | 494,747 | +0.01(+0.34%) |
Aug 02, 2010 | 2.930 | 3.000 | 2.840 | 2.980 | 317,298 | +0.12(+4.20%) |
Jul 30, 2010 | 2.910 | 2.990 | 2.840 | 2.860 | 240,645 | -0.10(-3.38%) |
Jul 29, 2010 | 2.930 | 3.000 | 2.820 | 2.960 | 230,903 | +0.05(+1.72%) |
Jul 28, 2010 | 2.920 | 3.070 | 2.890 | 2.910 | 380,982 | -0.01(-0.34%) |
Jul 27, 2010 | 3.050 | 3.070 | 2.920 | 2.920 | 481,023 | -0.09(-2.99%) |
Jul 26, 2010 | 2.910 | 3.050 | 2.860 | 3.010 | 649,325 | +0.10(+3.44%) |
Jul 23, 2010 | 2.760 | 2.950 | 2.750 | 2.910 | 444,132 | +0.13(+4.68%) |
Jul 22, 2010 | 2.870 | 2.875 | 2.760 | 2.780 | 501,078 | -0.03(-1.07%) |
Jul 21, 2010 | 2.740 | 2.850 | 2.720 | 2.810 | 478,392 | +0.10(+3.69%) |
Jul 20, 2010 | 2.660 | 2.750 | 2.650 | 2.710 | 384,805 | +0.02(+0.74%) |
Jul 19, 2010 | 2.790 | 2.800 | 2.680 | 2.690 | 347,266 | -0.08(-2.89%) |
Jul 16, 2010 | 2.830 | 2.865 | 2.710 | 2.770 | 467,458 | -0.11(-3.82%) |
Jul 15, 2010 | 2.840 | 2.890 | 2.740 | 2.880 | 371,779 | +0.04(+1.41%) |
Jul 14, 2010 | 2.830 | 2.950 | 2.760 | 2.840 | 492,279 | +0.00(+0.00%) |
Jul 13, 2010 | 2.640 | 2.860 | 2.640 | 2.840 | 851,099 | +0.25(+9.65%) |
Jul 12, 2010 | 2.620 | 2.650 | 2.580 | 2.590 | 151,564 | -0.05(-1.89%) |
Jul 09, 2010 | 2.630 | 2.660 | 2.620 | 2.640 | 205,244 | -0.01(-0.38%) |
Jul 08, 2010 | 2.690 | 2.700 | 2.600 | 2.650 | 300,812 | +0.00(+0.00%) |
Jul 07, 2010 | 2.620 | 2.670 | 2.570 | 2.650 | 443,680 | +0.05(+1.92%) |
Jul 06, 2010 | 2.710 | 2.910 | 2.570 | 2.600 | 356,539 | -0.02(-0.76%) |
Jul 02, 2010 | 2.760 | 2.760 | 2.580 | 2.620 | 489,559 | -0.10(-3.68%) |
Jul 01, 2010 | 2.700 | 2.920 | 2.610 | 2.720 | 622,150 | +0.02(+0.74%) |
Jun 30, 2010 | 2.680 | 2.760 | 2.670 | 2.700 | 446,656 | +0.03(+1.12%) |
Jun 29, 2010 | 2.830 | 2.830 | 2.600 | 2.670 | 885,185 | -0.15(-5.32%) |
Jun 25, 2010 | 2.780 | 2.880 | 2.660 | 2.820 | 1,904,864 | +0.06(+2.17%) |
Jun 24, 2010 | 2.760 | 2.840 | 2.740 | 2.760 | 214,119 | -0.03(-1.08%) |
Jun 23, 2010 | 2.810 | 2.930 | 2.760 | 2.790 | 382,930 | -0.02(-0.71%) |
Jun 22, 2010 | 3.010 | 3.020 | 2.790 | 2.810 | 435,635 | -0.05(-1.75%) |
Jun 21, 2010 | 3.000 | 3.050 | 2.840 | 2.860 | 341,201 | -0.11(-3.70%) |
Jun 18, 2010 | 3.000 | 3.160 | 2.920 | 2.970 | 934,500 | -0.02(-0.67%) |
Jun 17, 2010 | 2.770 | 2.990 | 2.760 | 2.990 | 686,244 | +0.22(+7.94%) |
Jun 16, 2010 | 2.840 | 2.840 | 2.740 | 2.770 | 286,368 | -0.09(-3.15%) |
Jun 15, 2010 | 2.680 | 2.890 | 2.620 | 2.860 | 686,739 | +0.22(+8.33%) |
Jun 14, 2010 | 2.680 | 2.733 | 2.620 | 2.640 | 310,291 | +0.00(+0.00%) |
Jun 11, 2010 | 2.630 | 2.690 | 2.580 | 2.640 | 424,904 | -0.02(-0.75%) |
Jun 10, 2010 | 2.630 | 2.660 | 2.530 | 2.660 | 623,740 | +0.09(+3.50%) |
Jun 09, 2010 | 2.670 | 2.680 | 2.530 | 2.570 | 373,131 | -0.06(-2.28%) |
Jun 08, 2010 | 2.700 | 2.760 | 2.580 | 2.630 | 601,325 | -0.08(-2.95%) |
Jun 07, 2010 | 2.800 | 2.820 | 2.690 | 2.710 | 429,111 | -0.06(-2.17%) |
Jun 04, 2010 | 2.810 | 2.880 | 2.750 | 2.770 | 446,556 | -0.14(-4.81%) |
Jun 03, 2010 | 2.850 | 2.940 | 2.810 | 2.910 | 241,178 | +0.05(+1.75%) |
Jun 02, 2010 | 2.760 | 2.870 | 2.740 | 2.860 | 438,908 | +0.11(+4.00%) |