Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.898 | 2.898 | 2.872 | 2.888 | 5,043 | +0.03(+0.93%) |
Apr 27, 2012 | 2.925 | 2.944 | 2.834 | 2.861 | 28,233 | -0.09(-3.06%) |
Apr 26, 2012 | 2.877 | 2.962 | 2.824 | 2.951 | 15,126 | +0.12(+4.13%) |
Apr 25, 2012 | 2.909 | 2.967 | 2.834 | 2.834 | 21,494 | -0.09(-3.09%) |
Apr 24, 2012 | 2.866 | 2.946 | 2.845 | 2.925 | 27,662 | +0.13(+4.56%) |
Apr 23, 2012 | 2.856 | 3.015 | 2.797 | 2.797 | 18,013 | -0.06(-2.05%) |
Apr 20, 2012 | 2.978 | 2.978 | 2.856 | 2.856 | 11,437 | -0.12(-4.11%) |
Apr 19, 2012 | 2.946 | 3.020 | 2.946 | 2.978 | 13,364 | +0.03(+1.08%) |
Apr 18, 2012 | 2.893 | 2.946 | 2.765 | 2.946 | 19,995 | +0.02(+0.73%) |
Apr 17, 2012 | 2.994 | 2.994 | 2.872 | 2.925 | 3,969 | -0.08(-2.65%) |
Apr 16, 2012 | 2.903 | 3.015 | 2.877 | 3.005 | 16,416 | +0.15(+5.21%) |
Apr 13, 2012 | 2.866 | 2.909 | 2.765 | 2.856 | 45,132 | +0.00(+0.00%) |
Apr 12, 2012 | 2.845 | 2.872 | 2.845 | 2.856 | 11,952 | -0.02(-0.56%) |
Apr 11, 2012 | 2.909 | 2.909 | 2.792 | 2.872 | 50,967 | +0.02(+0.56%) |
Apr 10, 2012 | 2.925 | 2.930 | 2.818 | 2.856 | 31,887 | -0.09(-3.07%) |
Apr 09, 2012 | 2.946 | 3.031 | 2.938 | 2.946 | 15,410 | +0.02(+0.73%) |
Apr 05, 2012 | 2.978 | 2.978 | 2.925 | 2.925 | 25,717 | -0.09(-3.00%) |
Apr 04, 2012 | 3.015 | 3.026 | 3.015 | 3.015 | 1,692 | +0.06(+2.16%) |
Apr 03, 2012 | 3.010 | 3.063 | 2.951 | 2.951 | 18,976 | -0.04(-1.42%) |
Apr 02, 2012 | 3.010 | 3.031 | 2.930 | 2.994 | 44,161 | +0.03(+1.08%) |
Mar 30, 2012 | 2.999 | 3.074 | 2.954 | 2.962 | 24,489 | -0.02(-0.71%) |
Mar 29, 2012 | 2.983 | 3.068 | 2.957 | 2.983 | 15,658 | +0.03(+1.08%) |
Mar 28, 2012 | 3.047 | 3.088 | 2.946 | 2.951 | 25,920 | -0.09(-2.97%) |
Mar 27, 2012 | 3.058 | 3.127 | 3.015 | 3.042 | 30,635 | +0.02(+0.53%) |
Mar 26, 2012 | 3.015 | 3.095 | 3.005 | 3.026 | 52,607 | +0.04(+1.43%) |
Mar 23, 2012 | 2.935 | 3.005 | 2.882 | 2.983 | 20,824 | +0.05(+1.81%) |
Mar 22, 2012 | 2.970 | 2.978 | 2.930 | 2.930 | 5,581 | -0.04(-1.25%) |
Mar 21, 2012 | 2.914 | 2.999 | 2.914 | 2.967 | 56,467 | +0.06(+2.20%) |
Mar 20, 2012 | 2.909 | 2.941 | 2.893 | 2.903 | 9,154 | -0.02(-0.73%) |
Mar 19, 2012 | 2.834 | 2.935 | 2.834 | 2.925 | 35,887 | +0.11(+3.77%) |
Mar 16, 2012 | 2.749 | 2.917 | 2.749 | 2.818 | 142,923 | -0.13(-4.33%) |
Mar 15, 2012 | 2.749 | 2.957 | 2.749 | 2.946 | 262,623 | +0.18(+6.54%) |
Mar 14, 2012 | 2.888 | 2.925 | 2.691 | 2.765 | 172,165 | -0.13(-4.59%) |
Mar 13, 2012 | 2.898 | 2.909 | 2.877 | 2.898 | 11,000 | +0.00(+0.00%) |
Mar 12, 2012 | 2.872 | 2.978 | 2.866 | 2.898 | 45,995 | +0.00(+0.00%) |
Mar 09, 2012 | 2.872 | 2.898 | 2.840 | 2.898 | 66,466 | +0.00(+0.00%) |
Mar 08, 2012 | 2.845 | 2.898 | 2.845 | 2.898 | 2,256 | +0.06(+2.06%) |
Mar 07, 2012 | 2.861 | 2.877 | 2.840 | 2.840 | 36,481 | +0.00(+0.00%) |
Mar 06, 2012 | 2.909 | 2.935 | 2.840 | 2.840 | 20,999 | -0.10(-3.26%) |
Mar 05, 2012 | 2.962 | 2.978 | 2.898 | 2.935 | 14,278 | +0.00(+0.00%) |
Mar 02, 2012 | 2.903 | 2.946 | 2.893 | 2.935 | 94,310 | +0.03(+1.10%) |
Mar 01, 2012 | 2.898 | 2.967 | 2.893 | 2.903 | 38,552 | -0.01(-0.32%) |
Feb 29, 2012 | 2.903 | 2.951 | 2.872 | 2.913 | 19,784 | +0.03(+1.06%) |
Feb 28, 2012 | 2.919 | 3.031 | 2.882 | 2.882 | 62,500 | -0.02(-0.73%) |
Feb 27, 2012 | 2.946 | 2.951 | 2.882 | 2.903 | 62,135 | -0.06(-1.98%) |
Feb 24, 2012 | 3.031 | 3.031 | 2.930 | 2.962 | 40,936 | -0.07(-2.28%) |
Feb 23, 2012 | 3.058 | 3.058 | 3.031 | 3.031 | 17,909 | -0.01(-0.17%) |
Feb 22, 2012 | 3.042 | 3.063 | 3.014 | 3.036 | 116,376 | +0.01(+0.18%) |
Feb 21, 2012 | 3.068 | 3.068 | 2.994 | 3.031 | 107,293 | +0.01(+0.18%) |
Feb 17, 2012 | 3.026 | 3.063 | 3.023 | 3.026 | 5,932 | +0.03(+0.89%) |
Feb 16, 2012 | 2.946 | 3.084 | 2.850 | 2.999 | 364,616 | +0.01(+0.36%) |
Feb 15, 2012 | 2.999 | 2.999 | 2.935 | 2.989 | 55,926 | +0.00(+0.00%) |
Feb 14, 2012 | 3.005 | 3.005 | 2.946 | 2.989 | 114,315 | -0.02(-0.53%) |
Feb 13, 2012 | 2.962 | 3.005 | 2.919 | 3.005 | 9,887 | +0.08(+2.73%) |
Feb 10, 2012 | 2.919 | 3.036 | 2.898 | 2.925 | 212,370 | +0.01(+0.36%) |
Feb 09, 2012 | 3.042 | 3.063 | 2.914 | 2.914 | 99,446 | -0.12(-4.05%) |
Feb 08, 2012 | 3.031 | 3.074 | 3.031 | 3.037 | 10,551 | +0.01(+0.20%) |
Feb 07, 2012 | 2.973 | 3.058 | 2.973 | 3.031 | 26,584 | +0.05(+1.79%) |
Feb 06, 2012 | 2.962 | 3.020 | 2.925 | 2.978 | 17,121 | +0.00(+0.00%) |
Feb 03, 2012 | 2.935 | 2.978 | 2.935 | 2.978 | 10,794 | +0.08(+2.61%) |
Feb 02, 2012 | 2.925 | 2.951 | 2.888 | 2.902 | 139,254 | +0.02(+0.62%) |
Feb 01, 2012 | 2.850 | 2.914 | 2.850 | 2.884 | 32,045 | -0.01(-0.29%) |
Jan 31, 2012 | 2.882 | 2.898 | 2.838 | 2.893 | 87,371 | +0.03(+1.16%) |
Jan 30, 2012 | 2.861 | 2.898 | 2.824 | 2.860 | 64,153 | +0.00(+0.16%) |
Jan 27, 2012 | 2.893 | 2.898 | 2.824 | 2.855 | 46,557 | -0.04(-1.30%) |
Jan 26, 2012 | 2.872 | 2.909 | 2.841 | 2.893 | 6,273 | +0.05(+1.68%) |
Jan 25, 2012 | 2.818 | 2.882 | 2.818 | 2.845 | 101,923 | +0.03(+0.94%) |
Jan 24, 2012 | 2.866 | 2.877 | 2.818 | 2.818 | 14,855 | -0.05(-1.67%) |
Jan 23, 2012 | 2.845 | 2.872 | 2.840 | 2.866 | 10,600 | -0.01(-0.37%) |
Jan 20, 2012 | 2.898 | 2.914 | 2.840 | 2.877 | 21,710 | -0.02(-0.73%) |
Jan 19, 2012 | 2.878 | 2.919 | 2.878 | 2.898 | 11,557 | +0.03(+0.93%) |
Jan 18, 2012 | 2.872 | 2.893 | 2.840 | 2.872 | 34,659 | +0.00(+0.00%) |
Jan 17, 2012 | 2.893 | 2.893 | 2.872 | 2.872 | 20,119 | +0.01(+0.19%) |
Jan 13, 2012 | 2.850 | 2.919 | 2.829 | 2.866 | 11,724 | +0.00(+0.00%) |
Jan 12, 2012 | 2.845 | 2.898 | 2.818 | 2.866 | 14,442 | +0.03(+0.94%) |
Jan 11, 2012 | 2.845 | 2.853 | 2.771 | 2.840 | 19,955 | -0.03(-1.11%) |
Jan 10, 2012 | 2.797 | 2.872 | 2.792 | 2.872 | 57,462 | +0.05(+1.89%) |
Jan 09, 2012 | 2.771 | 2.818 | 2.739 | 2.818 | 29,277 | +0.06(+2.12%) |
Jan 06, 2012 | 2.739 | 2.818 | 2.717 | 2.760 | 19,549 | +0.02(+0.78%) |
Jan 05, 2012 | 2.739 | 2.749 | 2.723 | 2.739 | 80,778 | +0.00(+0.00%) |
Jan 04, 2012 | 2.728 | 2.765 | 2.723 | 2.739 | 27,838 | -0.02(-0.58%) |
Dec 30, 2011 | 2.712 | 2.755 | 2.696 | 2.755 | 13,915 | +0.04(+1.37%) |
Dec 29, 2011 | 2.728 | 2.755 | 2.691 | 2.717 | 31,105 | -0.03(-0.97%) |
Dec 28, 2011 | 2.712 | 2.765 | 2.691 | 2.744 | 22,385 | +0.06(+2.36%) |
Dec 27, 2011 | 2.728 | 2.749 | 2.659 | 2.681 | 19,498 | -0.05(-1.73%) |
Dec 23, 2011 | 2.739 | 2.739 | 2.728 | 2.728 | 3,572 | +0.02(+0.59%) |
Dec 21, 2011 | 2.659 | 2.739 | 2.659 | 2.712 | 37,705 | -0.04(-1.35%) |
Dec 20, 2011 | 2.723 | 2.786 | 2.659 | 2.749 | 122,796 | +0.09(+3.19%) |
Dec 19, 2011 | 2.797 | 2.797 | 2.664 | 2.664 | 102,404 | -0.15(-5.47%) |
Dec 16, 2011 | 2.728 | 2.818 | 2.682 | 2.818 | 5,167 | +0.08(+2.91%) |
Dec 15, 2011 | 2.802 | 2.802 | 2.678 | 2.739 | 28,732 | -0.04(-1.53%) |
Dec 14, 2011 | 2.765 | 2.792 | 2.701 | 2.781 | 8,667 | +0.04(+1.55%) |
Dec 13, 2011 | 2.659 | 2.749 | 2.616 | 2.739 | 37,421 | +0.03(+1.19%) |
Dec 12, 2011 | 2.685 | 2.712 | 2.675 | 2.706 | 26,454 | +0.02(+0.78%) |
Dec 09, 2011 | 2.685 | 2.717 | 2.680 | 2.685 | 14,949 | +0.00(+0.00%) |
Dec 08, 2011 | 2.712 | 2.744 | 2.685 | 2.685 | 4,701 | -0.02(-0.79%) |
Dec 07, 2011 | 2.675 | 2.728 | 2.606 | 2.707 | 111,382 | +0.03(+0.98%) |
Dec 06, 2011 | 2.749 | 2.760 | 2.680 | 2.681 | 8,120 | -0.08(-2.87%) |
Dec 05, 2011 | 2.712 | 2.765 | 2.675 | 2.760 | 50,391 | +0.07(+2.77%) |
Dec 02, 2011 | 2.701 | 2.755 | 2.675 | 2.685 | 8,031 | +0.00(+0.00%) |
Dec 01, 2011 | 2.792 | 2.792 | 2.659 | 2.685 | 10,160 | -0.06(-2.25%) |
Nov 30, 2011 | 2.792 | 2.872 | 2.685 | 2.747 | 23,120 | -0.00(-0.08%) |
Nov 29, 2011 | 2.749 | 2.771 | 2.675 | 2.749 | 31,500 | +0.02(+0.76%) |
Nov 28, 2011 | 2.749 | 2.771 | 2.659 | 2.729 | 12,599 | +0.04(+1.60%) |
Nov 25, 2011 | 2.680 | 2.696 | 2.632 | 2.685 | 48,046 | -0.02(-0.79%) |
Nov 23, 2011 | 2.701 | 2.712 | 2.638 | 2.707 | 274,850 | -0.03(-0.97%) |
Nov 22, 2011 | 2.701 | 2.733 | 2.659 | 2.733 | 111,301 | +0.06(+2.19%) |
Nov 21, 2011 | 2.627 | 2.717 | 2.627 | 2.675 | 29,531 | +0.01(+0.40%) |
Nov 18, 2011 | 2.632 | 2.696 | 2.632 | 2.664 | 24,303 | -0.03(-0.99%) |
Nov 17, 2011 | 2.600 | 2.696 | 2.584 | 2.691 | 53,347 | +0.11(+4.33%) |
Nov 16, 2011 | 2.691 | 2.728 | 2.579 | 2.579 | 2,565 | -0.15(-5.46%) |
Nov 15, 2011 | 2.685 | 2.728 | 2.659 | 2.728 | 3,337 | -0.01(-0.19%) |
Nov 14, 2011 | 2.643 | 2.739 | 2.608 | 2.733 | 34,695 | +0.04(+1.38%) |
Nov 11, 2011 | 2.744 | 2.744 | 2.696 | 2.696 | 2,444 | -0.03(-1.17%) |
Nov 10, 2011 | 2.664 | 2.728 | 2.659 | 2.728 | 22,112 | +0.06(+2.19%) |
Nov 09, 2011 | 2.537 | 2.670 | 2.537 | 2.670 | 13,084 | +0.02(+0.80%) |
Nov 08, 2011 | 2.553 | 2.648 | 2.542 | 2.648 | 168,370 | -0.02(-0.60%) |
Nov 07, 2011 | 2.659 | 2.717 | 2.558 | 2.664 | 111,147 | +0.01(+0.20%) |
Nov 04, 2011 | 2.563 | 2.675 | 2.563 | 2.659 | 86,995 | +0.08(+3.09%) |
Nov 03, 2011 | 2.632 | 2.680 | 2.579 | 2.579 | 103,461 | -0.07(-2.61%) |
Nov 02, 2011 | 2.643 | 2.685 | 2.638 | 2.648 | 19,651 | +0.07(+2.68%) |
Nov 01, 2011 | 2.547 | 2.624 | 2.547 | 2.579 | 98,068 | +0.02(+0.83%) |
Oct 31, 2011 | 2.611 | 2.611 | 2.558 | 2.558 | 18,146 | -0.05(-2.04%) |
Oct 28, 2011 | 2.542 | 2.627 | 2.542 | 2.611 | 14,103 | +0.09(+3.37%) |
Oct 27, 2011 | 2.537 | 2.579 | 2.526 | 2.526 | 30,244 | +0.02(+0.85%) |
Oct 26, 2011 | 2.489 | 2.526 | 2.455 | 2.505 | 28,570 | +0.05(+1.95%) |
Oct 25, 2011 | 2.446 | 2.483 | 2.446 | 2.457 | 13,953 | +0.02(+0.87%) |
Oct 24, 2011 | 2.446 | 2.515 | 2.393 | 2.436 | 27,067 | +0.04(+1.78%) |
Oct 21, 2011 | 2.409 | 2.457 | 2.382 | 2.393 | 24,674 | +0.01(+0.22%) |
Oct 20, 2011 | 2.287 | 2.430 | 2.287 | 2.388 | 24,553 | +0.10(+4.42%) |
Oct 19, 2011 | 2.287 | 2.361 | 2.287 | 2.287 | 27,652 | -0.01(-0.46%) |
Oct 18, 2011 | 2.281 | 2.297 | 2.281 | 2.297 | 16,330 | +0.04(+1.65%) |
Oct 17, 2011 | 2.388 | 2.388 | 2.228 | 2.260 | 28,551 | +0.01(+0.47%) |
Oct 14, 2011 | 2.271 | 2.462 | 2.191 | 2.249 | 38,337 | -0.03(-1.17%) |
Oct 13, 2011 | 2.313 | 2.313 | 2.212 | 2.276 | 23,600 | -0.01(-0.46%) |
Oct 12, 2011 | 2.313 | 2.313 | 2.281 | 2.287 | 33,937 | +0.03(+1.41%) |
Oct 11, 2011 | 2.271 | 2.377 | 2.207 | 2.255 | 24,828 | -0.01(-0.24%) |
Oct 10, 2011 | 2.260 | 2.329 | 2.212 | 2.260 | 42,380 | -0.03(-1.16%) |
Oct 07, 2011 | 2.186 | 2.287 | 2.148 | 2.287 | 56,804 | +0.07(+3.37%) |
Oct 06, 2011 | 2.311 | 2.377 | 2.147 | 2.212 | 57,071 | -0.05(-2.35%) |
Oct 05, 2011 | 2.228 | 2.303 | 2.180 | 2.265 | 73,572 | +0.10(+4.54%) |
Oct 04, 2011 | 2.207 | 2.350 | 2.127 | 2.167 | 41,596 | -0.02(-1.09%) |
Oct 03, 2011 | 2.319 | 2.473 | 2.191 | 2.191 | 26,671 | -0.15(-6.47%) |
Sep 30, 2011 | 2.366 | 2.388 | 2.332 | 2.342 | 20,945 | -0.01(-0.56%) |
Sep 29, 2011 | 2.462 | 2.462 | 2.356 | 2.356 | 17,652 | -0.05(-2.01%) |
Sep 28, 2011 | 2.361 | 2.404 | 2.361 | 2.404 | 1,034 | -0.00(-0.20%) |
Sep 27, 2011 | 2.340 | 2.537 | 2.324 | 2.409 | 26,592 | +0.12(+5.35%) |
Sep 26, 2011 | 2.159 | 2.287 | 2.154 | 2.287 | 30,751 | +0.10(+4.62%) |
Sep 23, 2011 | 2.180 | 2.186 | 2.116 | 2.186 | 93,695 | +0.05(+2.24%) |
Sep 22, 2011 | 2.228 | 2.228 | 2.116 | 2.138 | 227,205 | -0.10(-4.29%) |
Sep 21, 2011 | 2.409 | 2.414 | 2.223 | 2.233 | 19,290 | -0.04(-1.87%) |
Sep 20, 2011 | 2.308 | 2.334 | 2.239 | 2.276 | 23,570 | -0.03(-1.15%) |
Sep 19, 2011 | 2.345 | 2.425 | 2.303 | 2.303 | 31,791 | -0.05(-2.04%) |
Sep 16, 2011 | 2.324 | 2.361 | 2.287 | 2.350 | 18,086 | +0.04(+1.61%) |
Sep 15, 2011 | 2.249 | 2.350 | 2.202 | 2.313 | 21,362 | +0.09(+4.07%) |
Sep 14, 2011 | 2.239 | 2.244 | 2.202 | 2.223 | 33,012 | -0.02(-0.95%) |
Sep 13, 2011 | 2.217 | 2.263 | 2.191 | 2.244 | 36,105 | +0.03(+1.20%) |
Sep 12, 2011 | 2.244 | 2.244 | 2.186 | 2.217 | 26,515 | -0.09(-3.70%) |
Sep 09, 2011 | 2.425 | 2.425 | 2.303 | 2.303 | 11,864 | -0.14(-5.87%) |
Sep 08, 2011 | 2.436 | 2.521 | 2.334 | 2.446 | 23,305 | -0.02(-0.86%) |
Sep 07, 2011 | 2.409 | 2.467 | 2.409 | 2.467 | 14,019 | +0.05(+1.98%) |
Sep 06, 2011 | 2.483 | 2.483 | 2.207 | 2.420 | 73,238 | -0.06(-2.57%) |
Sep 02, 2011 | 2.526 | 2.526 | 2.430 | 2.483 | 81,158 | -0.05(-2.10%) |
Sep 01, 2011 | 2.531 | 2.579 | 2.467 | 2.537 | 19,831 | +0.01(+0.21%) |
Aug 31, 2011 | 2.420 | 2.547 | 2.409 | 2.531 | 21,821 | +0.13(+5.54%) |
Aug 30, 2011 | 2.361 | 2.404 | 2.350 | 2.398 | 53,276 | +0.01(+0.45%) |
Aug 29, 2011 | 2.388 | 2.388 | 2.340 | 2.388 | 19,641 | +0.02(+0.90%) |
Aug 26, 2011 | 2.334 | 2.420 | 2.334 | 2.366 | 18,240 | +0.01(+0.23%) |
Aug 25, 2011 | 2.303 | 2.361 | 2.292 | 2.361 | 21,909 | +0.06(+2.54%) |
Aug 24, 2011 | 2.350 | 2.350 | 2.292 | 2.303 | 13,210 | -0.03(-1.14%) |
Aug 23, 2011 | 2.324 | 2.366 | 2.308 | 2.329 | 24,070 | +0.03(+1.15%) |
Aug 22, 2011 | 2.388 | 2.393 | 2.303 | 2.303 | 21,565 | -0.03(-1.14%) |
Aug 19, 2011 | 2.366 | 2.393 | 2.319 | 2.329 | 19,293 | -0.06(-2.67%) |
Aug 18, 2011 | 2.446 | 2.515 | 2.366 | 2.393 | 39,056 | -0.10(-4.05%) |
Aug 17, 2011 | 2.537 | 2.537 | 2.436 | 2.494 | 10,342 | -0.05(-2.09%) |
Aug 16, 2011 | 2.515 | 2.553 | 2.512 | 2.547 | 52,936 | -0.01(-0.42%) |
Aug 15, 2011 | 2.584 | 2.584 | 2.500 | 2.558 | 43,255 | -0.03(-1.03%) |
Aug 12, 2011 | 2.542 | 2.606 | 2.506 | 2.584 | 59,111 | +0.06(+2.32%) |
Aug 11, 2011 | 2.393 | 2.553 | 2.393 | 2.526 | 17,851 | +0.12(+5.09%) |
Aug 10, 2011 | 2.606 | 2.606 | 2.398 | 2.404 | 78,166 | -0.15(-5.83%) |
Aug 09, 2011 | 2.579 | 2.627 | 2.366 | 2.553 | 101,464 | +0.14(+5.73%) |
Aug 08, 2011 | 2.872 | 2.872 | 2.265 | 2.414 | 104,676 | -0.49(-17.00%) |
Aug 05, 2011 | 2.935 | 2.935 | 2.824 | 2.909 | 56,774 | +0.00(+0.00%) |
Aug 04, 2011 | 2.930 | 2.951 | 2.845 | 2.909 | 67,382 | -0.02(-0.55%) |
Aug 03, 2011 | 2.930 | 2.930 | 2.898 | 2.925 | 49,246 | -0.03(-1.08%) |
Aug 02, 2011 | 2.951 | 2.962 | 2.930 | 2.957 | 40,451 | +0.00(+0.00%) |
Aug 01, 2011 | 2.978 | 2.978 | 2.935 | 2.957 | 21,913 | +0.03(+0.91%) |
Jul 29, 2011 | 2.943 | 2.978 | 2.925 | 2.930 | 28,461 | -0.01(-0.18%) |
Jul 28, 2011 | 2.946 | 2.967 | 2.935 | 2.935 | 3,668 | -0.04(-1.25%) |
Jul 27, 2011 | 2.978 | 2.983 | 2.957 | 2.973 | 39,084 | -0.02(-0.53%) |
Jul 26, 2011 | 2.994 | 3.005 | 2.967 | 2.989 | 53,210 | +0.01(+0.36%) |
Jul 25, 2011 | 2.989 | 2.989 | 2.935 | 2.978 | 26,223 | -0.02(-0.53%) |
Jul 22, 2011 | 2.989 | 2.994 | 2.925 | 2.994 | 17,802 | +0.04(+1.44%) |
Jul 21, 2011 | 2.957 | 3.005 | 2.925 | 2.951 | 23,425 | -0.00(-0.00%) |
Jul 20, 2011 | 2.951 | 2.978 | 2.951 | 2.951 | 19,835 | -0.02(-0.54%) |
Jul 19, 2011 | 2.978 | 2.978 | 2.951 | 2.967 | 18,774 | -0.01(-0.36%) |
Jul 18, 2011 | 2.935 | 2.978 | 2.925 | 2.978 | 31,714 | +0.02(+0.72%) |
Jul 15, 2011 | 2.739 | 3.005 | 2.739 | 2.957 | 205,309 | +0.25(+9.23%) |
Jul 14, 2011 | 2.802 | 2.802 | 2.685 | 2.707 | 14,581 | -0.09(-3.23%) |
Jul 13, 2011 | 2.786 | 2.840 | 2.755 | 2.797 | 40,998 | +0.01(+0.19%) |
Jul 12, 2011 | 2.749 | 2.813 | 2.749 | 2.792 | 3,572 | +0.03(+1.16%) |
Jul 11, 2011 | 2.792 | 2.792 | 2.685 | 2.760 | 27,545 | -0.07(-2.30%) |
Jul 08, 2011 | 2.829 | 2.829 | 2.739 | 2.825 | 4,688 | -0.01(-0.52%) |
Jul 07, 2011 | 2.739 | 2.866 | 2.728 | 2.840 | 10,002 | +0.05(+1.71%) |
Jul 06, 2011 | 2.845 | 2.866 | 2.792 | 2.792 | 6,333 | -0.04(-1.50%) |
Jul 05, 2011 | 2.786 | 2.893 | 2.499 | 2.834 | 16,730 | -0.01(-0.37%) |
Jun 30, 2011 | 2.802 | 2.845 | 2.845 | 2.845 | 11,283 | +0.05(+1.71%) |
Jun 29, 2011 | 2.802 | 2.802 | 2.771 | 2.797 | 6,186 | +0.01(+0.19%) |
Jun 28, 2011 | 2.739 | 2.802 | 2.733 | 2.792 | 170,181 | +0.03(+0.96%) |
Jun 27, 2011 | 2.765 | 2.765 | 2.717 | 2.765 | 40,703 | -0.03(-0.95%) |
Jun 24, 2011 | 2.712 | 2.792 | 2.712 | 2.792 | 67,278 | +0.06(+2.34%) |
Jun 23, 2011 | 2.728 | 2.765 | 2.685 | 2.728 | 20,873 | +0.01(+0.20%) |
Jun 22, 2011 | 2.723 | 2.802 | 2.696 | 2.723 | 16,924 | -0.01(-0.39%) |
Jun 21, 2011 | 2.707 | 2.778 | 2.696 | 2.733 | 11,275 | +0.05(+1.78%) |
Jun 20, 2011 | 2.749 | 2.818 | 2.685 | 2.685 | 31,103 | -0.11(-3.81%) |
Jun 17, 2011 | 2.765 | 2.808 | 2.744 | 2.792 | 15,897 | +0.02(+0.77%) |
Jun 16, 2011 | 2.818 | 2.845 | 2.739 | 2.771 | 16,924 | -0.02(-0.76%) |
Jun 15, 2011 | 2.774 | 2.818 | 2.733 | 2.792 | 14,549 | +0.06(+2.14%) |
Jun 14, 2011 | 2.728 | 2.755 | 2.728 | 2.733 | 59,062 | +0.01(+0.20%) |
Jun 13, 2011 | 2.744 | 2.799 | 2.728 | 2.728 | 28,301 | -0.04(-1.54%) |
Jun 10, 2011 | 2.824 | 2.829 | 2.765 | 2.771 | 49,633 | -0.02(-0.76%) |
Jun 09, 2011 | 2.728 | 2.866 | 2.728 | 2.792 | 15,121 | +0.06(+2.34%) |
Jun 08, 2011 | 2.797 | 2.797 | 2.659 | 2.728 | 16,924 | -0.06(-2.29%) |
Jun 07, 2011 | 2.850 | 2.850 | 2.792 | 2.792 | 30,054 | -0.04(-1.50%) |
Jun 06, 2011 | 2.834 | 2.893 | 2.824 | 2.834 | 4,701 | -0.06(-2.20%) |
Jun 03, 2011 | 2.903 | 2.914 | 2.824 | 2.898 | 39,144 | +0.08(+2.83%) |
May 24, 2011 | 2.834 | 2.882 | 2.818 | 2.818 | 11,659 | -0.03(-0.93%) |
May 23, 2011 | 2.829 | 2.872 | 2.781 | 2.845 | 30,537 | -0.02(-0.71%) |
May 20, 2011 | 2.792 | 2.882 | 2.792 | 2.865 | 10,824 | +0.07(+2.44%) |
May 19, 2011 | 2.893 | 2.898 | 2.755 | 2.797 | 38,467 | -0.09(-2.95%) |
May 18, 2011 | 2.888 | 2.967 | 2.818 | 2.882 | 13,402 | +0.03(+0.93%) |
May 17, 2011 | 2.946 | 3.031 | 2.824 | 2.856 | 19,459 | -0.09(-2.89%) |
May 16, 2011 | 3.042 | 3.074 | 2.935 | 2.941 | 70,244 | -0.09(-2.98%) |
May 13, 2011 | 3.015 | 3.079 | 2.925 | 3.031 | 20,337 | +0.01(+0.18%) |
May 12, 2011 | 3.036 | 3.076 | 2.978 | 3.026 | 17,614 | -0.01(-0.18%) |
May 11, 2011 | 3.036 | 3.058 | 3.026 | 3.031 | 50,077 | +0.01(+0.18%) |
May 10, 2011 | 3.098 | 3.106 | 2.978 | 3.026 | 40,750 | -0.06(-2.00%) |
May 09, 2011 | 3.005 | 3.132 | 3.005 | 3.088 | 16,413 | +0.10(+3.50%) |
May 06, 2011 | 3.047 | 3.137 | 2.973 | 2.983 | 33,555 | -0.06(-2.09%) |
May 05, 2011 | 3.036 | 3.068 | 2.978 | 3.047 | 19,717 | +0.01(+0.35%) |
May 04, 2011 | 3.063 | 3.111 | 3.015 | 3.036 | 43,905 | -0.07(-2.39%) |
May 03, 2011 | 3.031 | 3.137 | 3.023 | 3.111 | 53,947 | +0.08(+2.63%) |