Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2010 | 2.738 | 2.785 | 2.725 | 2.745 | 3,906,295 | -0.01(-0.48%) |
Dec 30, 2010 | 2.752 | 2.772 | 2.732 | 2.758 | 2,570,772 | +0.00(+0.00%) |
Dec 29, 2010 | 2.765 | 2.778 | 2.752 | 2.758 | 3,181,135 | -0.01(-0.48%) |
Dec 28, 2010 | 2.812 | 2.812 | 2.758 | 2.772 | 1,236,313 | -0.03(-0.95%) |
Dec 27, 2010 | 2.832 | 2.832 | 2.752 | 2.798 | 1,359,196 | +0.01(+0.24%) |
Dec 23, 2010 | 2.805 | 2.805 | 2.778 | 2.792 | 1,003,847 | -0.03(-0.95%) |
Dec 22, 2010 | 2.825 | 2.832 | 2.798 | 2.818 | 1,998,892 | +0.03(+0.96%) |
Dec 21, 2010 | 2.778 | 2.805 | 2.772 | 2.792 | 2,442,408 | +0.05(+1.95%) |
Dec 20, 2010 | 2.752 | 2.765 | 2.725 | 2.738 | 3,007,116 | -0.01(-0.24%) |
Dec 17, 2010 | 2.725 | 2.745 | 2.712 | 2.745 | 4,286,031 | -0.10(-3.52%) |
Dec 16, 2010 | 2.845 | 2.858 | 2.818 | 2.845 | 2,689,796 | +0.02(+0.71%) |
Dec 15, 2010 | 2.865 | 2.872 | 2.812 | 2.825 | 3,678,224 | -0.05(-1.63%) |
Dec 14, 2010 | 2.899 | 2.912 | 2.872 | 2.872 | 3,017,187 | -0.03(-1.15%) |
Dec 13, 2010 | 2.892 | 2.912 | 2.880 | 2.905 | 3,168,188 | +0.01(+0.23%) |
Dec 10, 2010 | 2.885 | 2.899 | 2.858 | 2.899 | 2,819,580 | +0.01(+0.23%) |
Dec 09, 2010 | 2.892 | 2.899 | 2.845 | 2.892 | 5,122,254 | +0.03(+1.17%) |
Dec 08, 2010 | 2.825 | 2.865 | 2.818 | 2.858 | 2,787,083 | +0.08(+2.88%) |
Dec 07, 2010 | 2.825 | 2.838 | 2.778 | 2.778 | 3,657,732 | +0.00(+0.00%) |
Dec 06, 2010 | 2.745 | 2.778 | 2.738 | 2.778 | 4,251,754 | -0.03(-0.95%) |
Dec 03, 2010 | 2.765 | 2.805 | 2.745 | 2.805 | 2,913,377 | +0.04(+1.45%) |
Dec 02, 2010 | 2.685 | 2.765 | 2.678 | 2.765 | 3,154,357 | +0.09(+3.50%) |
Dec 01, 2010 | 2.638 | 2.671 | 2.619 | 2.671 | 3,564,015 | +0.15(+5.82%) |
Nov 30, 2010 | 2.478 | 2.538 | 2.471 | 2.525 | 6,102,300 | -0.03(-1.05%) |
Nov 29, 2010 | 2.504 | 2.551 | 2.484 | 2.551 | 6,080,719 | -0.03(-1.04%) |
Nov 26, 2010 | 2.571 | 2.598 | 2.558 | 2.578 | 3,909,237 | -0.11(-3.98%) |
Nov 24, 2010 | 2.678 | 2.685 | 2.685 | 2.685 | 3,969,431 | +0.03(+1.26%) |
Nov 23, 2010 | 2.671 | 2.705 | 2.651 | 2.651 | 4,259,919 | -0.09(-3.17%) |
Nov 22, 2010 | 2.725 | 2.738 | 2.685 | 2.738 | 7,306,398 | -0.11(-3.98%) |
Nov 19, 2010 | 2.805 | 2.872 | 2.792 | 2.852 | 5,476,357 | -0.02(-0.70%) |
Nov 18, 2010 | 2.892 | 2.899 | 2.852 | 2.872 | 2,882,161 | +0.07(+2.63%) |
Nov 17, 2010 | 2.792 | 2.832 | 2.785 | 2.798 | 2,178,278 | -0.01(-0.48%) |
Nov 16, 2010 | 2.865 | 2.878 | 2.792 | 2.812 | 4,620,222 | -0.13(-4.32%) |
Nov 15, 2010 | 2.992 | 2.999 | 2.939 | 2.939 | 3,005,063 | -0.03(-1.12%) |
Nov 12, 2010 | 2.992 | 3.012 | 2.939 | 2.972 | 7,592,391 | +0.05(+1.60%) |
Nov 11, 2010 | 2.912 | 2.952 | 2.899 | 2.925 | 3,284,411 | +0.00(+0.00%) |
Nov 10, 2010 | 2.912 | 2.925 | 2.858 | 2.925 | 4,835,109 | +0.03(+0.92%) |
Nov 09, 2010 | 2.972 | 2.972 | 2.878 | 2.899 | 4,131,460 | -0.05(-1.59%) |
Nov 08, 2010 | 2.965 | 2.972 | 2.919 | 2.945 | 11,076,012 | -0.09(-2.86%) |
Nov 05, 2010 | 3.045 | 3.059 | 2.992 | 3.032 | 6,412,169 | -0.02(-0.66%) |
Nov 04, 2010 | 3.065 | 3.065 | 3.019 | 3.052 | 6,181,050 | +0.08(+2.70%) |
Nov 03, 2010 | 2.965 | 2.972 | 2.925 | 2.972 | 4,190,908 | +0.10(+3.49%) |
Nov 02, 2010 | 2.899 | 2.912 | 2.838 | 2.872 | 4,371,177 | -0.06(-2.05%) |
Nov 01, 2010 | 2.992 | 3.012 | 2.919 | 2.932 | 4,460,083 | +0.01(+0.23%) |
Oct 29, 2010 | 2.925 | 2.945 | 2.919 | 2.925 | 2,200,209 | +0.06(+2.10%) |
Oct 28, 2010 | 2.912 | 2.919 | 2.852 | 2.865 | 2,028,071 | -0.05(-1.61%) |
Oct 27, 2010 | 2.892 | 2.912 | 2.872 | 2.912 | 2,960,258 | +0.07(+2.35%) |
Oct 25, 2010 | 2.899 | 2.899 | 2.838 | 2.845 | 4,640,141 | -0.14(-4.70%) |
Oct 22, 2010 | 2.999 | 3.012 | 2.972 | 2.985 | 2,430,204 | +0.07(+2.29%) |
Oct 21, 2010 | 2.972 | 2.992 | 2.899 | 2.919 | 3,443,453 | -0.05(-1.58%) |
Oct 20, 2010 | 2.952 | 2.972 | 2.944 | 2.965 | 2,472,515 | +0.04(+1.37%) |
Oct 19, 2010 | 2.972 | 2.985 | 2.905 | 2.925 | 5,038,647 | -0.13(-4.16%) |
Oct 18, 2010 | 3.032 | 3.072 | 3.025 | 3.052 | 2,872,388 | +0.09(+2.93%) |
Oct 15, 2010 | 3.032 | 3.039 | 2.939 | 2.965 | 3,162,314 | -0.03(-1.11%) |
Oct 14, 2010 | 2.999 | 3.019 | 2.959 | 2.999 | 4,111,760 | -0.07(-2.18%) |
Oct 13, 2010 | 3.072 | 3.079 | 3.045 | 3.065 | 2,396,998 | +0.00(+0.00%) |
Oct 12, 2010 | 3.059 | 3.086 | 3.025 | 3.065 | 2,693,244 | -0.03(-1.08%) |
Oct 11, 2010 | 3.126 | 3.132 | 3.092 | 3.099 | 1,997,800 | +0.01(+0.22%) |
Oct 08, 2010 | 3.092 | 3.112 | 3.079 | 3.092 | 1,870,225 | -0.03(-0.86%) |
Oct 07, 2010 | 3.172 | 3.179 | 3.086 | 3.119 | 3,039,013 | -0.07(-2.30%) |
Oct 06, 2010 | 3.226 | 3.239 | 3.192 | 3.192 | 3,894,281 | -0.03(-1.04%) |
Oct 05, 2010 | 3.159 | 3.226 | 3.146 | 3.226 | 299 | +0.17(+5.46%) |
Oct 04, 2010 | 3.092 | 3.126 | 3.039 | 3.059 | 3,919,202 | -0.03(-1.08%) |
Oct 01, 2010 | 3.092 | 3.139 | 3.065 | 3.092 | 6,301,889 | +0.01(+0.43%) |
Sep 30, 2010 | 3.166 | 3.186 | 3.072 | 3.079 | 4,080,177 | -0.03(-0.86%) |
Sep 29, 2010 | 3.132 | 3.152 | 3.099 | 3.106 | 3,832,958 | -0.05(-1.69%) |
Sep 28, 2010 | 3.179 | 3.179 | 3.106 | 3.159 | 3,967,465 | -0.01(-0.21%) |
Sep 27, 2010 | 3.239 | 3.246 | 3.166 | 3.166 | 2,281,378 | -0.05(-1.46%) |
Sep 24, 2010 | 3.186 | 3.226 | 3.172 | 3.212 | 5,089,871 | +0.11(+3.66%) |
Sep 23, 2010 | 3.086 | 3.139 | 3.072 | 3.099 | 4,709,727 | -0.05(-1.69%) |
Sep 22, 2010 | 3.166 | 3.212 | 3.139 | 3.152 | 3,419,087 | -0.04(-1.26%) |
Sep 21, 2010 | 3.239 | 3.246 | 3.172 | 3.192 | 3,641,831 | -0.03(-0.83%) |
Sep 20, 2010 | 3.152 | 3.232 | 3.132 | 3.219 | 4,662,691 | +0.09(+2.99%) |
Sep 17, 2010 | 3.126 | 3.166 | 3.106 | 3.126 | 2,796,589 | -0.08(-2.50%) |
Sep 15, 2010 | 3.172 | 3.226 | 3.166 | 3.206 | 3,381,537 | +0.01(+0.21%) |
Sep 14, 2010 | 3.159 | 3.199 | 3.146 | 3.199 | 3,789,273 | +0.02(+0.63%) |
Sep 13, 2010 | 3.206 | 3.212 | 3.166 | 3.179 | 2,498,433 | +0.07(+2.37%) |
Sep 10, 2010 | 3.106 | 3.119 | 3.092 | 3.106 | 2,849,817 | +0.06(+1.97%) |
Sep 09, 2010 | 3.072 | 3.086 | 3.012 | 3.045 | 1,497 | +0.08(+2.70%) |
Sep 08, 2010 | 2.979 | 3.005 | 2.959 | 2.965 | 2,734,834 | +0.01(+0.45%) |
Sep 07, 2010 | 2.945 | 2.985 | 2.925 | 2.952 | 4,250,441 | -0.07(-2.43%) |
Sep 03, 2010 | 2.985 | 3.045 | 2.965 | 3.025 | 4,454,923 | +0.05(+1.57%) |
Sep 02, 2010 | 2.952 | 2.985 | 2.939 | 2.979 | 3,542,220 | +0.04(+1.36%) |
Sep 01, 2010 | 2.858 | 2.952 | 2.858 | 2.939 | 5,589,386 | +0.13(+4.76%) |
Aug 31, 2010 | 2.805 | 2.852 | 2.765 | 2.805 | 25,683 | +0.03(+1.20%) |
Aug 30, 2010 | 2.838 | 2.838 | 2.772 | 2.772 | 1,738,888 | -0.07(-2.35%) |
Aug 27, 2010 | 2.838 | 2.838 | 2.745 | 2.838 | 2,565,536 | +0.07(+2.41%) |
Aug 26, 2010 | 2.785 | 2.838 | 2.758 | 2.772 | 3,813,361 | +0.03(+1.22%) |
Aug 25, 2010 | 2.718 | 2.745 | 2.685 | 2.738 | 149 | -0.01(-0.24%) |
Aug 24, 2010 | 2.772 | 2.788 | 2.712 | 2.745 | 748 | -0.11(-3.75%) |
Aug 23, 2010 | 2.892 | 2.919 | 2.852 | 2.852 | 4,001,255 | -0.03(-1.16%) |
Aug 20, 2010 | 2.885 | 2.899 | 2.852 | 2.885 | 4,017,562 | -0.01(-0.46%) |
Aug 19, 2010 | 2.992 | 2.999 | 2.885 | 2.899 | 3,541,172 | -0.06(-2.03%) |
Aug 18, 2010 | 2.972 | 2.979 | 2.932 | 2.959 | 4,342 | +0.03(+0.91%) |
Aug 17, 2010 | 2.939 | 2.952 | 2.899 | 2.932 | 5,477,460 | +0.01(+0.23%) |
Aug 16, 2010 | 2.878 | 2.932 | 2.872 | 2.925 | 4,920,834 | -0.01(-0.45%) |
Aug 13, 2010 | 2.939 | 2.959 | 2.905 | 2.939 | 4,065,380 | -0.01(-0.45%) |
Aug 12, 2010 | 2.852 | 2.959 | 2.852 | 2.952 | 8,599,672 | +0.05(+1.61%) |
Aug 11, 2010 | 3.019 | 3.019 | 2.905 | 2.905 | 6,737 | -0.30(-9.38%) |
Aug 10, 2010 | 3.126 | 3.212 | 3.106 | 3.206 | 6,663,851 | -0.01(-0.42%) |
Aug 09, 2010 | 3.166 | 3.219 | 3.152 | 3.219 | 7,664,149 | -0.02(-0.62%) |
Aug 06, 2010 | 3.239 | 3.239 | 3.126 | 3.239 | 10,844,496 | +0.00(+0.00%) |
Aug 05, 2010 | 3.232 | 3.239 | 3.199 | 3.239 | 7,068,520 | +0.03(+0.83%) |
Aug 04, 2010 | 3.152 | 3.212 | 3.126 | 3.212 | 11,738,505 | +0.14(+4.57%) |
Aug 03, 2010 | 3.025 | 3.072 | 3.005 | 3.072 | 149 | +0.02(+0.66%) |
Aug 02, 2010 | 3.052 | 3.065 | 3.025 | 3.052 | 8,766,183 | +0.18(+6.28%) |
Jul 30, 2010 | 2.872 | 2.919 | 2.852 | 2.872 | 8,000,339 | +0.00(+0.00%) |
Jul 29, 2010 | 2.899 | 2.925 | 2.832 | 2.872 | 6,556,331 | -0.01(-0.46%) |
Jul 28, 2010 | 2.885 | 2.899 | 2.858 | 2.885 | 8,134,030 | -0.09(-2.92%) |
Jul 27, 2010 | 2.932 | 2.972 | 2.899 | 2.972 | 3,518 | +0.23(+8.54%) |
Jul 26, 2010 | 2.691 | 2.738 | 2.678 | 2.738 | 6,705,921 | +0.10(+3.80%) |
Jul 23, 2010 | 2.571 | 2.645 | 2.538 | 2.638 | 7,421,091 | +0.05(+2.07%) |
Jul 22, 2010 | 2.545 | 2.591 | 2.545 | 2.585 | 5,153,548 | +0.15(+6.32%) |
Jul 21, 2010 | 2.498 | 2.504 | 2.411 | 2.431 | 4,562,032 | -0.05(-2.15%) |
Jul 20, 2010 | 2.391 | 2.491 | 2.378 | 2.484 | 1,796 | +0.05(+1.92%) |
Jul 19, 2010 | 2.458 | 2.464 | 2.391 | 2.438 | 3,356,595 | +0.03(+1.39%) |
Jul 16, 2010 | 2.404 | 2.471 | 2.404 | 2.404 | 4,815,760 | -0.17(-6.74%) |
Jul 15, 2010 | 2.578 | 2.578 | 2.511 | 2.578 | 5,380,605 | +0.00(+0.00%) |
Jul 14, 2010 | 2.558 | 2.585 | 2.525 | 2.578 | 3,989,669 | -0.02(-0.77%) |
Jul 13, 2010 | 2.565 | 2.618 | 2.558 | 2.598 | 4,737,830 | +0.13(+5.13%) |
Jul 12, 2010 | 2.471 | 2.518 | 2.471 | 2.471 | 2,625,215 | -0.05(-1.86%) |
Jul 09, 2010 | 2.518 | 2.518 | 2.458 | 2.518 | 5,769,576 | +0.07(+2.72%) |
Jul 08, 2010 | 2.471 | 2.478 | 2.391 | 2.451 | 6,746,530 | +0.03(+1.38%) |
Jul 07, 2010 | 2.304 | 2.418 | 2.291 | 2.418 | 6,131,646 | +0.16(+7.10%) |
Jul 06, 2010 | 2.297 | 2.311 | 2.231 | 2.257 | 6,909,049 | +0.05(+2.12%) |
Jul 02, 2010 | 2.211 | 2.244 | 2.164 | 2.211 | 5,785,935 | +0.05(+2.48%) |
Jul 01, 2010 | 2.164 | 2.197 | 2.097 | 2.157 | 5,813,582 | +0.05(+2.22%) |
Jun 30, 2010 | 2.171 | 2.204 | 2.090 | 2.110 | 4,426,897 | -0.03(-1.56%) |
Jun 29, 2010 | 2.231 | 2.237 | 2.144 | 2.144 | 929 | -0.07(-3.31%) |
Jun 25, 2010 | 2.217 | 2.244 | 2.177 | 2.217 | 6,717,642 | -0.06(-2.64%) |
Jun 24, 2010 | 2.311 | 2.317 | 2.237 | 2.277 | 6,957,183 | -0.07(-3.13%) |
Jun 23, 2010 | 2.384 | 2.384 | 2.317 | 2.351 | 2,859 | +0.05(+2.33%) |
Jun 22, 2010 | 2.311 | 2.371 | 2.271 | 2.297 | 8,709,508 | +0.07(+2.99%) |
Jun 21, 2010 | 2.271 | 2.277 | 2.197 | 2.231 | 4,089,014 | -0.02(-0.89%) |
Jun 18, 2010 | 2.251 | 2.291 | 2.231 | 2.251 | 4,570,245 | -0.04(-1.75%) |
Jun 17, 2010 | 2.304 | 2.311 | 2.257 | 2.291 | 4,760,822 | +0.06(+2.69%) |
Jun 16, 2010 | 2.224 | 2.257 | 2.197 | 2.231 | 5,415,990 | -0.01(-0.30%) |
Jun 15, 2010 | 2.204 | 2.237 | 2.177 | 2.237 | 4,786,766 | +0.09(+4.04%) |
Jun 14, 2010 | 2.157 | 2.184 | 2.137 | 2.151 | 4,416,902 | +0.04(+1.90%) |
Jun 11, 2010 | 2.151 | 2.151 | 2.104 | 2.110 | 6,098,957 | -0.09(-3.95%) |
Jun 10, 2010 | 2.157 | 2.204 | 2.151 | 2.197 | 6,494,472 | +0.16(+7.87%) |
Jun 09, 2010 | 2.064 | 2.104 | 2.037 | 2.037 | 5,382,005 | -0.01(-0.33%) |
Jun 08, 2010 | 2.037 | 2.050 | 1.964 | 2.044 | 10,537,548 | -0.05(-2.24%) |
Jun 07, 2010 | 2.144 | 2.151 | 2.070 | 2.090 | 3,937,942 | -0.02(-0.95%) |
Jun 04, 2010 | 2.110 | 2.191 | 2.090 | 2.110 | 9,141,276 | -0.14(-6.23%) |
Jun 03, 2010 | 2.284 | 2.291 | 2.217 | 2.251 | 4,545,162 | +0.02(+0.90%) |
Jun 02, 2010 | 2.177 | 2.241 | 2.151 | 2.231 | 4,997,387 | +0.01(+0.30%) |
Jun 01, 2010 | 2.224 | 2.291 | 2.211 | 2.224 | 6,488,366 | +0.03(+1.22%) |
May 28, 2010 | 2.197 | 2.284 | 2.184 | 2.197 | 5,966,559 | -0.07(-3.24%) |
May 27, 2010 | 2.191 | 2.271 | 2.165 | 2.271 | 12,776,127 | +0.17(+8.28%) |
May 26, 2010 | 2.070 | 2.124 | 2.070 | 2.097 | 13,167,889 | +0.06(+2.95%) |
May 25, 2010 | 1.943 | 2.037 | 1.923 | 2.037 | 3,144 | -0.07(-3.48%) |
May 24, 2010 | 2.144 | 2.164 | 2.090 | 2.110 | 3,941,156 | -0.05(-2.47%) |
May 21, 2010 | 2.017 | 2.197 | 2.010 | 2.164 | 8,090,617 | +0.06(+2.86%) |
May 20, 2010 | 2.077 | 2.137 | 2.070 | 2.104 | 1,497 | -0.10(-4.55%) |
May 19, 2010 | 2.197 | 2.237 | 2.144 | 2.204 | 7,401,716 | +0.02(+0.92%) |
May 18, 2010 | 2.291 | 2.317 | 2.171 | 2.184 | 5,391,932 | -0.07(-2.97%) |
May 17, 2010 | 2.284 | 2.291 | 2.171 | 2.251 | 6,464,265 | +0.01(+0.30%) |
May 14, 2010 | 2.244 | 2.324 | 2.237 | 2.244 | 8,448,378 | -0.11(-4.55%) |
May 13, 2010 | 2.364 | 2.391 | 2.344 | 2.351 | 5,674,408 | -0.04(-1.68%) |
May 12, 2010 | 2.384 | 2.416 | 2.358 | 2.391 | 5,730,640 | -0.02(-0.83%) |
May 11, 2010 | 2.444 | 2.464 | 2.391 | 2.411 | 4,831 | +0.00(+0.00%) |
May 10, 2010 | 2.384 | 2.424 | 2.378 | 2.411 | 18,185,598 | +0.27(+12.81%) |
May 07, 2010 | 2.144 | 2.224 | 2.024 | 2.137 | 22,535,242 | -0.11(-4.76%) |
May 06, 2010 | 2.398 | 2.418 | 2.004 | 2.244 | 5,090 | -0.17(-7.18%) |
May 05, 2010 | 2.438 | 2.491 | 2.418 | 2.418 | 13,571,881 | -0.08(-3.21%) |
May 04, 2010 | 2.571 | 2.746 | 2.478 | 2.498 | 15,392 | -0.25(-9.00%) |
May 03, 2010 | 2.738 | 2.772 | 2.712 | 2.745 | 3,742,679 | +0.03(+0.98%) |
Apr 30, 2010 | 2.772 | 2.772 | 2.691 | 2.718 | 10,689,224 | -0.10(-3.55%) |
Apr 29, 2010 | 2.732 | 2.832 | 2.725 | 2.818 | 12,043,499 | +0.06(+2.18%) |
Apr 28, 2010 | 2.805 | 2.805 | 2.725 | 2.758 | 11,102,377 | -0.04(-1.43%) |
Apr 27, 2010 | 2.858 | 2.912 | 2.778 | 2.798 | 2,867 | -0.12(-4.12%) |
Apr 26, 2010 | 2.925 | 2.952 | 2.912 | 2.919 | 9,309,301 | +0.05(+1.86%) |
Apr 23, 2010 | 2.792 | 2.885 | 2.792 | 2.865 | 8,719,791 | +0.07(+2.63%) |
Apr 22, 2010 | 2.738 | 2.792 | 2.705 | 2.792 | 7,357,090 | +0.01(+0.24%) |
Apr 21, 2010 | 2.792 | 2.822 | 2.765 | 2.785 | 11,121,509 | -0.05(-1.65%) |
Apr 20, 2010 | 2.778 | 2.838 | 2.758 | 2.832 | 10,481 | +0.13(+4.95%) |
Apr 19, 2010 | 2.665 | 2.712 | 2.658 | 2.698 | 8,543,790 | +0.01(+0.50%) |
Apr 16, 2010 | 2.785 | 2.785 | 2.671 | 2.685 | 15,246,128 | -0.07(-2.66%) |
Apr 15, 2010 | 2.705 | 2.758 | 2.698 | 2.758 | 10,999,554 | +0.04(+1.47%) |
Apr 14, 2010 | 2.685 | 2.718 | 2.671 | 2.718 | 12,316,287 | +0.07(+2.52%) |
Apr 13, 2010 | 2.658 | 2.665 | 2.625 | 2.651 | 6,430,073 | -0.02(-0.75%) |
Apr 12, 2010 | 2.671 | 2.705 | 2.665 | 2.671 | 6,655,704 | +0.01(+0.50%) |
Apr 09, 2010 | 2.625 | 2.671 | 2.625 | 2.658 | 7,463,410 | +0.04(+1.53%) |
Apr 08, 2010 | 2.585 | 2.638 | 2.565 | 2.618 | 11,915,462 | -0.03(-1.01%) |
Apr 07, 2010 | 2.645 | 2.685 | 2.638 | 2.645 | 10,922,835 | -0.07(-2.46%) |
Apr 06, 2010 | 2.618 | 2.732 | 2.611 | 2.712 | 15,029,296 | +0.01(+0.50%) |
Apr 05, 2010 | 2.645 | 2.705 | 2.638 | 2.698 | 5,289,213 | +0.08(+3.06%) |
Apr 01, 2010 | 2.625 | 2.618 | 2.618 | 2.618 | 5,216,344 | +0.05(+1.82%) |
Mar 31, 2010 | 2.518 | 2.571 | 2.518 | 2.571 | 6,410,500 | +0.06(+2.39%) |
Mar 30, 2010 | 2.525 | 2.531 | 2.478 | 2.511 | 6,441,858 | -0.02(-0.79%) |
Mar 29, 2010 | 2.551 | 2.558 | 2.525 | 2.531 | 6,266,777 | -0.02(-0.79%) |
Mar 26, 2010 | 2.578 | 2.603 | 2.538 | 2.551 | 8,563,740 | -0.02(-0.78%) |
Mar 25, 2010 | 2.611 | 2.618 | 2.545 | 2.571 | 12,119,318 | -0.02(-0.77%) |
Mar 24, 2010 | 2.571 | 2.598 | 2.558 | 2.591 | 10,753,522 | +0.02(+0.78%) |
Mar 23, 2010 | 2.498 | 2.571 | 2.484 | 2.571 | 11,853,459 | +0.07(+2.94%) |
Mar 22, 2010 | 2.391 | 2.498 | 2.384 | 2.498 | 14,259,349 | +0.01(+0.54%) |
Mar 19, 2010 | 2.498 | 2.504 | 2.431 | 2.484 | 19,268,436 | +0.21(+9.09%) |
Mar 18, 2010 | 2.331 | 2.331 | 2.277 | 2.277 | 6,101,014 | -0.08(-3.40%) |
Mar 17, 2010 | 2.391 | 2.398 | 2.358 | 2.358 | 6,619,615 | -0.03(-1.12%) |
Mar 16, 2010 | 2.338 | 2.384 | 2.331 | 2.384 | 7,554,379 | +0.04(+1.71%) |
Mar 15, 2010 | 2.324 | 2.351 | 2.317 | 2.344 | 4,945,256 | -0.02(-0.85%) |
Mar 12, 2010 | 2.384 | 2.404 | 2.351 | 2.364 | 8,705,636 | +0.06(+2.61%) |
Mar 11, 2010 | 2.257 | 2.311 | 2.251 | 2.304 | 10,542,338 | +0.09(+3.92%) |
Mar 10, 2010 | 2.191 | 2.237 | 2.184 | 2.217 | 7,092,603 | +0.06(+2.79%) |
Mar 09, 2010 | 2.137 | 2.194 | 2.130 | 2.157 | 6,575,936 | +0.01(+0.31%) |
Mar 08, 2010 | 2.197 | 2.211 | 2.151 | 2.151 | 11,408,414 | -0.08(-3.59%) |
Mar 05, 2010 | 2.184 | 2.231 | 2.177 | 2.231 | 10,656,541 | +0.02(+0.91%) |
Mar 04, 2010 | 2.191 | 2.217 | 2.164 | 2.211 | 8,713,811 | +0.07(+3.44%) |
Mar 03, 2010 | 2.144 | 2.164 | 2.124 | 2.137 | 6,735,486 | +0.05(+2.24%) |
Mar 02, 2010 | 2.070 | 2.117 | 2.037 | 2.090 | 17,214,238 | +0.03(+1.62%) |
Mar 01, 2010 | 2.017 | 2.097 | 2.010 | 2.057 | 20,476,886 | -0.11(-5.23%) |
Feb 26, 2010 | 2.130 | 2.171 | 2.124 | 2.171 | 7,743,105 | -0.11(-4.97%) |
Feb 25, 2010 | 2.211 | 2.284 | 2.197 | 2.284 | 8,684,088 | +0.05(+2.40%) |
Feb 24, 2010 | 2.177 | 2.251 | 2.164 | 2.231 | 7,336,920 | +0.09(+4.37%) |
Feb 23, 2010 | 2.191 | 2.197 | 2.124 | 2.137 | 5,707,785 | -0.03(-1.54%) |
Feb 22, 2010 | 2.164 | 2.177 | 2.151 | 2.171 | 4,006,376 | +0.06(+2.85%) |
Feb 19, 2010 | 2.064 | 2.117 | 2.057 | 2.110 | 6,552,769 | -0.03(-1.25%) |
Feb 18, 2010 | 2.104 | 2.137 | 2.104 | 2.137 | 4,237,477 | -0.01(-0.31%) |
Feb 17, 2010 | 2.171 | 2.177 | 2.104 | 2.144 | 7,138,184 | +0.03(+1.26%) |
Feb 16, 2010 | 2.050 | 2.117 | 2.037 | 2.117 | 5,988,242 | +0.11(+5.32%) |
Feb 12, 2010 | 1.957 | 2.010 | 2.010 | 2.010 | 13,295,403 | -0.06(-2.90%) |
Feb 11, 2010 | 2.017 | 2.084 | 1.990 | 2.070 | 6,910,290 | -0.01(-0.64%) |
Feb 10, 2010 | 2.104 | 2.130 | 2.064 | 2.084 | 4,354,698 | +0.01(+0.65%) |
Feb 09, 2010 | 2.064 | 2.090 | 2.010 | 2.070 | 7,603,931 | +0.09(+4.73%) |
Feb 08, 2010 | 2.004 | 2.010 | 1.950 | 1.977 | 14,049,087 | -0.13(-6.03%) |
Feb 05, 2010 | 2.110 | 2.130 | 2.004 | 2.104 | 18,173,928 | -0.07(-3.08%) |
Feb 04, 2010 | 2.231 | 2.237 | 2.164 | 2.171 | 12,298,166 | -0.20(-8.45%) |
Feb 03, 2010 | 2.371 | 2.398 | 2.338 | 2.371 | 4,508,304 | +0.01(+0.57%) |
Feb 02, 2010 | 2.297 | 2.358 | 2.291 | 2.358 | 4,858,205 | +0.10(+4.44%) |
Feb 01, 2010 | 2.234 | 2.271 | 2.231 | 2.257 | 5,352,099 | +0.08(+3.68%) |
Jan 29, 2010 | 2.224 | 2.244 | 2.177 | 2.177 | 5,522,007 | -0.03(-1.51%) |
Jan 28, 2010 | 2.271 | 2.284 | 2.204 | 2.211 | 6,232,132 | -0.03(-1.49%) |
Jan 27, 2010 | 2.244 | 2.264 | 2.211 | 2.244 | 7,163,020 | -0.02(-0.88%) |
Jan 26, 2010 | 2.251 | 2.291 | 2.231 | 2.264 | 11,322,181 | -0.07(-3.14%) |
Jan 25, 2010 | 2.358 | 2.371 | 2.304 | 2.338 | 6,354,316 | +0.07(+2.94%) |
Jan 22, 2010 | 2.277 | 2.358 | 2.237 | 2.271 | 8,133,992 | -0.02(-0.87%) |
Jan 21, 2010 | 2.438 | 2.438 | 2.291 | 2.291 | 13,475,108 | -0.19(-7.80%) |
Jan 20, 2010 | 2.498 | 2.531 | 2.464 | 2.484 | 13,360,533 | -0.10(-3.88%) |
Jan 19, 2010 | 2.531 | 2.605 | 2.518 | 2.585 | 6,749,034 | +0.08(+3.20%) |
Jan 15, 2010 | 2.545 | 2.504 | 2.504 | 2.504 | 4,820,454 | -0.03(-1.32%) |
Jan 14, 2010 | 2.525 | 2.538 | 2.504 | 2.538 | 4,477,033 | +0.03(+1.06%) |
Jan 13, 2010 | 2.451 | 2.518 | 2.418 | 2.511 | 7,020,449 | +0.09(+3.87%) |
Jan 12, 2010 | 2.411 | 2.444 | 2.378 | 2.418 | 7,917,945 | -0.03(-1.36%) |
Jan 11, 2010 | 2.491 | 2.504 | 2.424 | 2.451 | 8,954,521 | -0.03(-1.34%) |
Jan 08, 2010 | 2.484 | 2.491 | 2.458 | 2.484 | 6,608,837 | -0.01(-0.53%) |
Jan 07, 2010 | 2.451 | 2.504 | 2.444 | 2.498 | 12,673,037 | +0.11(+4.76%) |
Jan 06, 2010 | 2.358 | 2.424 | 2.304 | 2.384 | 9,306,652 | +0.02(+0.85%) |
Jan 05, 2010 | 2.344 | 2.378 | 2.324 | 2.364 | 13,005,758 | +0.09(+3.81%) |