Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 3.040 | 3.250 | 3.040 | 3.160 | 119,426 | +0.09(+2.90%) |
Jan 28, 2011 | 3.090 | 3.140 | 3.050 | 3.071 | 24,234 | -0.06(-1.88%) |
Jan 27, 2011 | 3.100 | 3.150 | 3.090 | 3.130 | 27,000 | -0.01(-0.32%) |
Jan 26, 2011 | 3.050 | 3.140 | 3.050 | 3.140 | 28,270 | +0.07(+2.28%) |
Jan 25, 2011 | 3.120 | 3.140 | 3.040 | 3.070 | 48,444 | -0.04(-1.13%) |
Jan 24, 2011 | 3.050 | 3.150 | 3.000 | 3.105 | 37,297 | +0.04(+1.14%) |
Jan 21, 2011 | 3.080 | 3.180 | 3.020 | 3.070 | 60,543 | +0.03(+0.98%) |
Jan 20, 2011 | 3.270 | 3.270 | 3.010 | 3.040 | 76,435 | -0.23(-7.03%) |
Jan 19, 2011 | 3.330 | 3.349 | 3.250 | 3.270 | 53,590 | -0.08(-2.39%) |
Jan 18, 2011 | 3.350 | 3.350 | 3.270 | 3.350 | 58,304 | +0.03(+0.90%) |
Jan 14, 2011 | 3.350 | 3.350 | 3.310 | 3.320 | 191,190 | -0.03(-0.90%) |
Jan 13, 2011 | 3.390 | 3.390 | 3.300 | 3.350 | 191,024 | +0.00(+0.00%) |
Jan 12, 2011 | 3.330 | 3.370 | 3.270 | 3.350 | 211,112 | +0.09(+2.76%) |
Jan 11, 2011 | 3.100 | 3.370 | 3.090 | 3.260 | 206,086 | +0.12(+3.82%) |
Jan 10, 2011 | 3.030 | 3.240 | 3.010 | 3.140 | 210,745 | +0.13(+4.32%) |
Jan 07, 2011 | 2.900 | 3.190 | 2.900 | 3.010 | 256,943 | +0.01(+0.33%) |
Jan 06, 2011 | 2.850 | 3.030 | 2.840 | 3.000 | 81,795 | +0.11(+3.81%) |
Jan 05, 2011 | 2.880 | 2.900 | 2.670 | 2.890 | 221,706 | -0.04(-1.37%) |
Jan 04, 2011 | 3.100 | 3.100 | 2.900 | 2.930 | 118,812 | -0.17(-5.48%) |
Jan 03, 2011 | 3.130 | 3.140 | 3.090 | 3.100 | 29,224 | -0.04(-1.27%) |
Dec 31, 2010 | 3.080 | 3.150 | 3.080 | 3.140 | 41,899 | +0.01(+0.35%) |
Dec 30, 2010 | 3.100 | 3.150 | 3.070 | 3.129 | 111,814 | +0.01(+0.29%) |
Dec 29, 2010 | 3.090 | 3.140 | 3.080 | 3.120 | 29,274 | +0.00(+0.00%) |
Dec 28, 2010 | 3.100 | 3.160 | 3.060 | 3.120 | 91,989 | +0.05(+1.63%) |
Dec 27, 2010 | 3.070 | 3.100 | 3.030 | 3.070 | 26,729 | -0.05(-1.60%) |
Dec 23, 2010 | 3.150 | 3.170 | 3.110 | 3.120 | 21,046 | -0.06(-1.88%) |
Dec 22, 2010 | 3.160 | 3.230 | 3.030 | 3.180 | 37,867 | +0.05(+1.59%) |
Dec 21, 2010 | 3.070 | 3.130 | 3.030 | 3.130 | 27,655 | +0.06(+1.95%) |
Dec 20, 2010 | 3.000 | 3.120 | 3.000 | 3.070 | 59,773 | -0.01(-0.32%) |
Dec 17, 2010 | 3.045 | 3.080 | 2.970 | 3.080 | 46,461 | +0.05(+1.65%) |
Dec 16, 2010 | 3.070 | 3.090 | 3.000 | 3.030 | 40,589 | -0.04(-1.30%) |
Dec 15, 2010 | 2.970 | 3.090 | 2.940 | 3.070 | 93,397 | +0.10(+3.37%) |
Dec 14, 2010 | 2.900 | 2.980 | 2.841 | 2.970 | 58,178 | +0.09(+3.13%) |
Dec 13, 2010 | 2.780 | 2.920 | 2.780 | 2.880 | 42,900 | +0.07(+2.49%) |
Dec 10, 2010 | 2.830 | 2.849 | 2.800 | 2.810 | 19,754 | -0.00(-0.08%) |
Dec 09, 2010 | 2.920 | 2.920 | 2.790 | 2.812 | 39,215 | -0.09(-3.03%) |
Dec 08, 2010 | 2.870 | 2.900 | 2.770 | 2.900 | 59,244 | +0.05(+1.75%) |
Dec 07, 2010 | 2.880 | 2.900 | 2.750 | 2.850 | 95,101 | +0.04(+1.42%) |
Dec 06, 2010 | 2.610 | 2.844 | 2.590 | 2.810 | 112,676 | +0.22(+8.49%) |
Dec 03, 2010 | 2.530 | 2.680 | 2.530 | 2.590 | 57,514 | +0.01(+0.39%) |
Dec 02, 2010 | 2.480 | 2.600 | 2.460 | 2.580 | 39,992 | +0.10(+4.03%) |
Dec 01, 2010 | 2.510 | 2.550 | 2.460 | 2.480 | 27,539 | -0.03(-1.35%) |
Nov 30, 2010 | 2.510 | 2.540 | 2.510 | 2.514 | 9,680 | -0.03(-1.02%) |
Nov 29, 2010 | 2.590 | 2.620 | 2.470 | 2.540 | 24,513 | -0.05(-1.93%) |
Nov 26, 2010 | 2.600 | 2.670 | 2.570 | 2.590 | 8,000 | -0.03(-1.15%) |
Nov 24, 2010 | 2.610 | 2.620 | 2.620 | 2.620 | 28,053 | -0.02(-0.76%) |
Nov 23, 2010 | 2.670 | 2.670 | 2.600 | 2.640 | 10,347 | -0.01(-0.38%) |
Nov 22, 2010 | 2.660 | 2.690 | 2.600 | 2.650 | 39,100 | +0.00(+0.00%) |
Nov 19, 2010 | 2.610 | 2.660 | 2.600 | 2.650 | 12,325 | +0.02(+0.76%) |
Nov 18, 2010 | 2.685 | 2.685 | 2.610 | 2.630 | 31,314 | -0.01(-0.38%) |
Nov 17, 2010 | 2.690 | 2.730 | 2.620 | 2.640 | 34,956 | -0.06(-2.22%) |
Nov 16, 2010 | 2.630 | 2.740 | 2.620 | 2.700 | 47,685 | +0.02(+0.75%) |
Nov 15, 2010 | 2.600 | 2.690 | 2.578 | 2.680 | 38,329 | +0.12(+4.69%) |
Nov 12, 2010 | 2.580 | 2.620 | 2.550 | 2.560 | 27,391 | -0.04(-1.54%) |
Nov 11, 2010 | 2.620 | 2.620 | 2.580 | 2.600 | 36,095 | -0.03(-1.14%) |
Nov 10, 2010 | 2.630 | 2.650 | 2.610 | 2.630 | 25,381 | +0.02(+0.77%) |
Nov 09, 2010 | 2.650 | 2.650 | 2.580 | 2.610 | 28,202 | -0.02(-0.57%) |
Nov 08, 2010 | 2.590 | 2.630 | 2.550 | 2.625 | 26,533 | +0.04(+1.35%) |
Nov 05, 2010 | 2.460 | 2.770 | 2.450 | 2.590 | 220,363 | +0.15(+6.15%) |
Nov 04, 2010 | 2.420 | 2.480 | 2.420 | 2.440 | 63,492 | +0.01(+0.41%) |
Nov 03, 2010 | 2.370 | 2.470 | 2.370 | 2.430 | 50,095 | +0.03(+1.25%) |
Nov 02, 2010 | 2.440 | 2.440 | 2.380 | 2.400 | 28,166 | -0.06(-2.44%) |
Nov 01, 2010 | 2.420 | 2.470 | 2.410 | 2.460 | 38,798 | +0.02(+0.61%) |
Oct 29, 2010 | 2.470 | 2.480 | 2.440 | 2.445 | 30,711 | -0.02(-0.61%) |
Oct 28, 2010 | 2.440 | 2.480 | 2.380 | 2.460 | 66,534 | +0.07(+2.93%) |
Oct 27, 2010 | 2.500 | 2.500 | 2.350 | 2.390 | 65,936 | -0.01(-0.42%) |
Oct 25, 2010 | 2.450 | 2.450 | 2.360 | 2.400 | 88,629 | -0.02(-0.83%) |
Oct 22, 2010 | 2.413 | 2.490 | 2.400 | 2.420 | 103,420 | +0.02(+0.83%) |
Oct 21, 2010 | 2.500 | 2.500 | 2.370 | 2.400 | 25,598 | -0.07(-2.83%) |
Oct 20, 2010 | 2.440 | 2.490 | 2.410 | 2.470 | 51,526 | +0.07(+2.91%) |
Oct 19, 2010 | 2.450 | 2.460 | 2.390 | 2.400 | 23,070 | -0.10(-4.00%) |
Oct 18, 2010 | 2.530 | 2.530 | 2.480 | 2.500 | 37,020 | -0.01(-0.40%) |
Oct 15, 2010 | 2.530 | 2.530 | 2.500 | 2.510 | 54,187 | -0.00(-0.00%) |
Oct 14, 2010 | 2.520 | 2.520 | 2.461 | 2.510 | 68,620 | -0.02(-0.79%) |
Oct 13, 2010 | 2.490 | 2.530 | 2.390 | 2.530 | 61,776 | +0.02(+0.80%) |
Oct 12, 2010 | 2.400 | 2.510 | 2.340 | 2.510 | 49,039 | +0.11(+4.59%) |
Oct 11, 2010 | 2.500 | 2.500 | 2.370 | 2.400 | 59,194 | -0.05(-2.04%) |
Oct 08, 2010 | 2.510 | 2.590 | 2.450 | 2.450 | 195,597 | -0.06(-2.39%) |
Oct 07, 2010 | 2.610 | 2.750 | 2.510 | 2.510 | 536,579 | -0.44(-14.92%) |
Oct 06, 2010 | 3.000 | 3.000 | 2.810 | 2.950 | 104,893 | +0.00(+0.00%) |
Oct 05, 2010 | 2.660 | 2.950 | 2.640 | 2.950 | 162,965 | +0.26(+9.67%) |
Oct 04, 2010 | 2.630 | 2.750 | 2.600 | 2.690 | 88,164 | +0.10(+3.86%) |
Oct 01, 2010 | 2.600 | 2.600 | 2.550 | 2.590 | 14,339 | +0.02(+0.78%) |
Sep 30, 2010 | 2.550 | 2.600 | 2.550 | 2.570 | 48,522 | -0.01(-0.39%) |
Sep 29, 2010 | 2.570 | 2.640 | 2.570 | 2.580 | 51,175 | -0.01(-0.38%) |
Sep 28, 2010 | 2.550 | 2.590 | 2.550 | 2.590 | 26,518 | +0.04(+1.56%) |
Sep 27, 2010 | 2.550 | 2.570 | 2.550 | 2.550 | 46,711 | +0.00(+0.00%) |
Sep 24, 2010 | 2.500 | 2.550 | 2.470 | 2.550 | 40,079 | +0.02(+0.79%) |
Sep 23, 2010 | 2.550 | 2.550 | 2.500 | 2.530 | 31,079 | -0.01(-0.39%) |
Sep 22, 2010 | 2.510 | 2.550 | 2.450 | 2.540 | 22,224 | +0.00(+0.00%) |
Sep 21, 2010 | 2.530 | 2.560 | 2.500 | 2.540 | 18,300 | +0.03(+1.20%) |
Sep 20, 2010 | 2.550 | 2.550 | 2.450 | 2.510 | 23,450 | -0.04(-1.57%) |
Sep 17, 2010 | 2.503 | 2.550 | 2.480 | 2.550 | 15,499 | +0.00(+0.00%) |
Sep 15, 2010 | 2.500 | 2.600 | 2.490 | 2.550 | 20,255 | +0.04(+1.59%) |
Sep 14, 2010 | 2.580 | 2.580 | 2.500 | 2.510 | 13,952 | +0.02(+0.80%) |
Sep 13, 2010 | 2.440 | 2.580 | 2.440 | 2.490 | 19,451 | +0.06(+2.47%) |
Sep 10, 2010 | 2.510 | 2.510 | 2.430 | 2.430 | 23,521 | -0.07(-2.80%) |
Sep 09, 2010 | 2.520 | 2.540 | 2.430 | 2.500 | 33,925 | +0.03(+1.21%) |
Sep 08, 2010 | 2.500 | 2.500 | 2.450 | 2.470 | 8,810 | -0.02(-0.80%) |
Sep 07, 2010 | 2.500 | 2.550 | 2.470 | 2.490 | 10,125 | -0.06(-2.35%) |
Sep 03, 2010 | 2.490 | 2.580 | 2.451 | 2.550 | 68,496 | +0.05(+2.00%) |
Sep 02, 2010 | 2.630 | 2.630 | 2.430 | 2.500 | 41,041 | -0.10(-3.85%) |
Sep 01, 2010 | 2.537 | 2.600 | 2.537 | 2.600 | 3,836 | +0.03(+1.17%) |
Aug 31, 2010 | 2.510 | 2.571 | 2.470 | 2.570 | 16,269 | +0.01(+0.39%) |
Aug 30, 2010 | 2.540 | 2.610 | 2.540 | 2.560 | 44,047 | -0.02(-0.78%) |
Aug 27, 2010 | 2.520 | 2.630 | 2.520 | 2.580 | 185,050 | +0.10(+4.03%) |
Aug 26, 2010 | 2.460 | 2.540 | 2.410 | 2.480 | 190,884 | +0.05(+2.06%) |
Aug 25, 2010 | 2.500 | 2.500 | 2.430 | 2.430 | 79,929 | -0.06(-2.41%) |
Aug 24, 2010 | 2.490 | 2.500 | 2.460 | 2.490 | 14,640 | +0.00(+0.00%) |
Aug 23, 2010 | 2.500 | 2.500 | 2.480 | 2.490 | 3,901 | -0.03(-1.19%) |
Aug 20, 2010 | 2.490 | 2.530 | 2.480 | 2.520 | 30,704 | +0.02(+0.80%) |
Aug 19, 2010 | 2.490 | 2.520 | 2.420 | 2.500 | 35,986 | -0.01(-0.40%) |
Aug 18, 2010 | 2.507 | 2.550 | 2.480 | 2.510 | 16,246 | +0.02(+0.80%) |
Aug 17, 2010 | 2.480 | 2.530 | 2.460 | 2.490 | 21,180 | +0.01(+0.40%) |
Aug 16, 2010 | 2.470 | 2.510 | 2.420 | 2.480 | 55,582 | +0.07(+2.90%) |
Aug 13, 2010 | 2.380 | 2.430 | 2.380 | 2.410 | 40,616 | +0.03(+1.26%) |
Aug 12, 2010 | 2.350 | 2.380 | 2.330 | 2.380 | 4,000 | +0.03(+1.28%) |
Aug 11, 2010 | 2.390 | 2.420 | 2.300 | 2.350 | 50,004 | -0.06(-2.49%) |
Aug 10, 2010 | 2.410 | 2.450 | 2.300 | 2.410 | 87,585 | -0.02(-0.82%) |
Aug 09, 2010 | 2.440 | 2.630 | 2.430 | 2.430 | 98,214 | -0.02(-0.82%) |
Aug 06, 2010 | 2.410 | 2.460 | 2.390 | 2.450 | 29,697 | +0.06(+2.51%) |
Aug 05, 2010 | 2.350 | 2.460 | 2.320 | 2.390 | 70,457 | +0.06(+2.58%) |
Aug 04, 2010 | 2.340 | 2.370 | 2.320 | 2.330 | 6,189 | +0.01(+0.43%) |
Aug 03, 2010 | 2.320 | 2.380 | 2.320 | 2.320 | 24,958 | +0.00(+0.00%) |
Aug 02, 2010 | 2.300 | 2.330 | 2.281 | 2.320 | 36,900 | +0.04(+1.75%) |
Jul 30, 2010 | 2.280 | 2.340 | 2.250 | 2.280 | 15,881 | -0.06(-2.56%) |
Jul 29, 2010 | 2.340 | 2.350 | 2.310 | 2.340 | 9,540 | -0.02(-0.85%) |
Jul 28, 2010 | 2.330 | 2.410 | 2.310 | 2.360 | 34,955 | +0.01(+0.43%) |
Jul 27, 2010 | 2.410 | 2.410 | 2.330 | 2.350 | 28,120 | -0.05(-2.08%) |
Jul 26, 2010 | 2.360 | 2.470 | 2.360 | 2.400 | 61,432 | +0.02(+0.84%) |
Jul 23, 2010 | 2.370 | 2.390 | 2.280 | 2.380 | 23,173 | +0.03(+1.28%) |
Jul 22, 2010 | 2.340 | 2.380 | 2.320 | 2.350 | 16,703 | +0.02(+0.86%) |
Jul 21, 2010 | 2.260 | 2.330 | 2.250 | 2.330 | 19,662 | +0.07(+3.10%) |
Jul 20, 2010 | 2.380 | 2.380 | 2.260 | 2.260 | 37,904 | -0.12(-5.04%) |
Jul 19, 2010 | 2.410 | 2.450 | 2.350 | 2.380 | 56,594 | -0.04(-1.65%) |
Jul 16, 2010 | 2.500 | 2.560 | 2.400 | 2.420 | 57,429 | -0.08(-3.20%) |
Jul 15, 2010 | 2.520 | 2.520 | 2.370 | 2.500 | 29,189 | -0.07(-2.72%) |
Jul 14, 2010 | 2.500 | 2.600 | 2.500 | 2.570 | 34,671 | +0.06(+2.39%) |
Jul 13, 2010 | 2.470 | 2.680 | 2.450 | 2.510 | 200,938 | +0.10(+4.15%) |
Jul 12, 2010 | 2.380 | 2.490 | 2.310 | 2.410 | 68,347 | +0.04(+1.69%) |
Jul 09, 2010 | 2.300 | 2.450 | 2.300 | 2.370 | 104,980 | -0.04(-1.66%) |
Jul 08, 2010 | 2.280 | 2.425 | 2.260 | 2.410 | 270,702 | +0.20(+9.05%) |
Jul 07, 2010 | 2.090 | 2.280 | 2.070 | 2.210 | 85,680 | +0.14(+6.76%) |
Jul 06, 2010 | 2.030 | 2.090 | 2.030 | 2.070 | 43,633 | +0.05(+2.48%) |
Jul 02, 2010 | 2.060 | 2.060 | 2.020 | 2.020 | 28,686 | +0.00(+0.00%) |
Jul 01, 2010 | 2.150 | 2.160 | 2.000 | 2.020 | 114,000 | -0.11(-5.16%) |
Jun 30, 2010 | 2.150 | 2.210 | 2.130 | 2.130 | 46,682 | +0.00(+0.00%) |
Jun 29, 2010 | 2.190 | 2.200 | 2.110 | 2.130 | 109,138 | -0.13(-5.75%) |
Jun 25, 2010 | 2.300 | 2.330 | 2.240 | 2.260 | 185,418 | +0.00(+0.00%) |
Jun 24, 2010 | 2.250 | 2.300 | 2.230 | 2.260 | 28,407 | +0.03(+1.35%) |
Jun 23, 2010 | 2.280 | 2.300 | 2.230 | 2.230 | 71,798 | -0.02(-0.89%) |
Jun 22, 2010 | 2.310 | 2.330 | 2.250 | 2.250 | 84,820 | +0.00(+0.00%) |
Jun 21, 2010 | 2.440 | 2.440 | 2.250 | 2.250 | 151,980 | -0.14(-5.86%) |
Jun 18, 2010 | 2.300 | 2.420 | 2.270 | 2.390 | 122,137 | +0.07(+3.02%) |
Jun 17, 2010 | 2.320 | 2.370 | 2.250 | 2.320 | 81,103 | -0.02(-0.85%) |
Jun 16, 2010 | 2.250 | 2.340 | 2.250 | 2.340 | 86,498 | +0.01(+0.43%) |
Jun 15, 2010 | 2.310 | 2.330 | 2.300 | 2.330 | 22,555 | +0.01(+0.43%) |
Jun 14, 2010 | 2.320 | 2.320 | 2.290 | 2.320 | 33,074 | +0.03(+1.31%) |
Jun 11, 2010 | 2.270 | 2.300 | 2.260 | 2.290 | 17,650 | +0.02(+0.88%) |
Jun 10, 2010 | 2.280 | 2.360 | 2.210 | 2.270 | 34,085 | +0.07(+3.18%) |
Jun 09, 2010 | 2.280 | 2.340 | 2.200 | 2.200 | 98,791 | -0.04(-1.79%) |
Jun 08, 2010 | 2.260 | 2.280 | 2.140 | 2.240 | 79,430 | +0.03(+1.36%) |
Jun 07, 2010 | 2.220 | 2.300 | 2.200 | 2.210 | 107,734 | -0.01(-0.45%) |
Jun 04, 2010 | 2.300 | 2.410 | 2.220 | 2.220 | 80,555 | -0.12(-5.13%) |
Jun 03, 2010 | 2.400 | 2.410 | 2.260 | 2.340 | 74,108 | -0.06(-2.50%) |
Jun 02, 2010 | 2.220 | 2.440 | 2.200 | 2.400 | 120,234 | +0.19(+8.60%) |
Jun 01, 2010 | 2.250 | 2.280 | 2.170 | 2.210 | 66,237 | -0.04(-1.78%) |
May 28, 2010 | 2.240 | 2.290 | 2.240 | 2.250 | 69,599 | +0.01(+0.45%) |
May 27, 2010 | 2.180 | 2.310 | 2.180 | 2.240 | 232,131 | +0.12(+5.66%) |
May 26, 2010 | 2.200 | 2.230 | 2.120 | 2.120 | 134,406 | -0.06(-2.75%) |
May 25, 2010 | 2.200 | 2.230 | 2.120 | 2.180 | 124,181 | -0.06(-2.68%) |
May 24, 2010 | 2.200 | 2.300 | 2.185 | 2.240 | 221,386 | +0.07(+3.23%) |
May 21, 2010 | 2.120 | 2.190 | 2.055 | 2.170 | 116,508 | +0.07(+3.33%) |
May 20, 2010 | 2.120 | 2.230 | 2.070 | 2.100 | 199,411 | -0.09(-4.11%) |
May 19, 2010 | 2.380 | 2.400 | 2.150 | 2.190 | 114,521 | -0.19(-7.98%) |
May 18, 2010 | 2.500 | 2.510 | 2.380 | 2.380 | 153,876 | -0.10(-4.03%) |
May 17, 2010 | 2.500 | 2.520 | 2.440 | 2.480 | 78,567 | -0.01(-0.40%) |
May 14, 2010 | 2.620 | 2.640 | 2.450 | 2.490 | 138,452 | -0.18(-6.74%) |
May 13, 2010 | 2.450 | 2.670 | 2.410 | 2.670 | 353,113 | +0.31(+13.14%) |
May 12, 2010 | 2.320 | 2.420 | 2.290 | 2.360 | 82,666 | +0.04(+1.72%) |
May 11, 2010 | 2.270 | 2.350 | 2.050 | 2.320 | 199,674 | +0.22(+10.48%) |
May 10, 2010 | 2.090 | 2.250 | 2.000 | 2.100 | 463,295 | -0.01(-0.47%) |
May 07, 2010 | 2.470 | 2.550 | 1.960 | 2.110 | 1,138,322 | -0.49(-18.85%) |
May 06, 2010 | 2.670 | 2.750 | 2.500 | 2.600 | 167,614 | -0.07(-2.62%) |
May 05, 2010 | 2.760 | 2.880 | 2.670 | 2.670 | 193,001 | -0.10(-3.61%) |
May 04, 2010 | 2.870 | 2.890 | 2.750 | 2.770 | 176,365 | -0.15(-5.14%) |
May 03, 2010 | 2.870 | 2.960 | 2.800 | 2.920 | 187,640 | +0.07(+2.46%) |
Apr 30, 2010 | 2.990 | 3.040 | 2.840 | 2.850 | 173,046 | -0.13(-4.36%) |
Apr 29, 2010 | 3.040 | 3.090 | 2.970 | 2.980 | 177,676 | -0.04(-1.32%) |
Apr 28, 2010 | 3.110 | 3.220 | 3.020 | 3.020 | 124,033 | -0.08(-2.58%) |
Apr 27, 2010 | 3.130 | 3.180 | 3.100 | 3.100 | 60,137 | -0.03(-0.96%) |
Apr 26, 2010 | 3.260 | 3.260 | 3.130 | 3.130 | 75,865 | -0.07(-2.19%) |
Apr 23, 2010 | 3.190 | 3.260 | 3.153 | 3.200 | 50,544 | +0.05(+1.59%) |
Apr 22, 2010 | 3.110 | 3.200 | 3.110 | 3.150 | 54,496 | -0.02(-0.63%) |
Apr 21, 2010 | 3.210 | 3.280 | 3.130 | 3.170 | 116,841 | -0.07(-2.16%) |
Apr 20, 2010 | 3.150 | 3.320 | 3.090 | 3.240 | 191,664 | +0.13(+4.18%) |
Apr 19, 2010 | 3.100 | 3.130 | 3.080 | 3.110 | 81,437 | +0.01(+0.32%) |
Apr 16, 2010 | 3.100 | 3.139 | 3.060 | 3.100 | 66,368 | -0.02(-0.64%) |
Apr 15, 2010 | 3.180 | 3.180 | 3.110 | 3.120 | 47,684 | -0.02(-0.64%) |
Apr 14, 2010 | 3.190 | 3.190 | 3.130 | 3.140 | 60,717 | -0.01(-0.32%) |
Apr 13, 2010 | 2.970 | 3.200 | 2.970 | 3.150 | 139,245 | +0.14(+4.65%) |
Apr 12, 2010 | 3.070 | 3.120 | 3.010 | 3.010 | 85,558 | -0.08(-2.59%) |
Apr 09, 2010 | 3.210 | 3.210 | 3.090 | 3.090 | 68,613 | -0.08(-2.52%) |
Apr 08, 2010 | 3.210 | 3.270 | 3.160 | 3.170 | 101,917 | -0.08(-2.46%) |
Apr 07, 2010 | 3.330 | 3.340 | 3.230 | 3.250 | 118,203 | -0.11(-3.27%) |
Apr 06, 2010 | 3.200 | 3.404 | 3.160 | 3.360 | 336,100 | +0.20(+6.33%) |
Apr 05, 2010 | 2.980 | 3.600 | 2.960 | 3.160 | 509,421 | +0.40(+14.49%) |
Apr 01, 2010 | 2.800 | 2.760 | 2.760 | 2.760 | 156,000 | -0.05(-1.78%) |
Mar 31, 2010 | 2.800 | 2.830 | 2.790 | 2.810 | 11,050 | -0.04(-1.40%) |
Mar 30, 2010 | 2.870 | 2.870 | 2.780 | 2.850 | 42,450 | +0.00(+0.00%) |
Mar 29, 2010 | 2.780 | 2.850 | 2.760 | 2.850 | 42,203 | +0.05(+1.79%) |
Mar 26, 2010 | 2.870 | 2.870 | 2.780 | 2.800 | 73,745 | -0.07(-2.44%) |
Mar 25, 2010 | 2.880 | 2.980 | 2.810 | 2.870 | 80,487 | +0.02(+0.70%) |
Mar 24, 2010 | 2.850 | 2.880 | 2.810 | 2.850 | 23,788 | -0.04(-1.38%) |
Mar 23, 2010 | 2.910 | 2.910 | 2.840 | 2.890 | 21,951 | -0.01(-0.34%) |
Mar 22, 2010 | 2.850 | 2.900 | 2.750 | 2.900 | 42,548 | +0.02(+0.69%) |
Mar 19, 2010 | 2.830 | 2.880 | 2.720 | 2.880 | 169,977 | +0.05(+1.77%) |
Mar 18, 2010 | 2.850 | 2.850 | 2.790 | 2.830 | 85,248 | -0.04(-1.39%) |
Mar 17, 2010 | 2.820 | 2.900 | 2.790 | 2.870 | 47,610 | +0.02(+0.70%) |
Mar 16, 2010 | 2.800 | 2.870 | 2.780 | 2.850 | 66,601 | +0.02(+0.71%) |
Mar 15, 2010 | 2.810 | 2.850 | 2.770 | 2.830 | 139,285 | +0.00(+0.00%) |
Mar 12, 2010 | 2.850 | 2.850 | 2.750 | 2.830 | 182,501 | -0.01(-0.35%) |
Mar 11, 2010 | 2.880 | 2.880 | 2.750 | 2.840 | 179,115 | -0.02(-0.70%) |
Mar 10, 2010 | 2.830 | 2.900 | 2.760 | 2.860 | 184,006 | +0.06(+2.14%) |
Mar 09, 2010 | 2.930 | 2.930 | 2.800 | 2.800 | 60,770 | -0.07(-2.44%) |
Mar 08, 2010 | 2.940 | 2.940 | 2.810 | 2.870 | 43,800 | -0.06(-2.05%) |
Mar 05, 2010 | 2.860 | 2.940 | 2.780 | 2.930 | 60,886 | +0.09(+3.17%) |
Mar 04, 2010 | 2.850 | 2.930 | 2.830 | 2.840 | 20,529 | +0.02(+0.71%) |
Mar 03, 2010 | 2.830 | 2.880 | 2.810 | 2.820 | 28,126 | -0.05(-1.74%) |
Mar 02, 2010 | 2.900 | 2.990 | 2.870 | 2.870 | 15,798 | -0.06(-2.05%) |
Mar 01, 2010 | 2.820 | 3.000 | 2.817 | 2.930 | 64,131 | +0.12(+4.27%) |
Feb 26, 2010 | 2.830 | 2.880 | 2.740 | 2.810 | 94,592 | -0.05(-1.75%) |
Feb 25, 2010 | 2.872 | 2.877 | 2.770 | 2.860 | 35,056 | -0.03(-1.04%) |
Feb 24, 2010 | 2.900 | 2.900 | 2.740 | 2.890 | 23,301 | +0.04(+1.40%) |
Feb 23, 2010 | 2.730 | 2.880 | 2.630 | 2.850 | 102,754 | +0.08(+2.89%) |
Feb 22, 2010 | 2.820 | 2.820 | 2.740 | 2.770 | 64,690 | -0.07(-2.46%) |
Feb 19, 2010 | 2.880 | 2.940 | 2.840 | 2.840 | 33,865 | -0.07(-2.41%) |
Feb 18, 2010 | 2.930 | 2.980 | 2.880 | 2.910 | 32,666 | +0.01(+0.34%) |
Feb 17, 2010 | 2.940 | 3.000 | 2.880 | 2.900 | 204,791 | +0.00(+0.00%) |
Feb 16, 2010 | 2.890 | 3.140 | 2.870 | 2.900 | 72,789 | +0.05(+1.75%) |
Feb 12, 2010 | 2.740 | 2.850 | 2.850 | 2.850 | 119,900 | +0.13(+4.78%) |
Feb 11, 2010 | 2.700 | 2.760 | 2.640 | 2.720 | 83,321 | +0.02(+0.74%) |
Feb 10, 2010 | 2.710 | 2.820 | 2.660 | 2.700 | 175,487 | +0.05(+1.89%) |
Feb 09, 2010 | 2.700 | 2.710 | 2.610 | 2.650 | 72,865 | +0.00(+0.00%) |
Feb 08, 2010 | 2.640 | 2.740 | 2.630 | 2.650 | 80,168 | -0.03(-1.12%) |
Feb 05, 2010 | 2.560 | 2.820 | 2.560 | 2.680 | 275,679 | +0.12(+4.69%) |
Feb 04, 2010 | 2.750 | 2.750 | 2.460 | 2.560 | 145,000 | -0.21(-7.58%) |
Feb 03, 2010 | 2.820 | 2.890 | 2.770 | 2.770 | 33,850 | -0.04(-1.42%) |
Feb 02, 2010 | 2.810 | 2.840 | 2.790 | 2.810 | 53,067 | -0.02(-0.71%) |