Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.091 | 4.112 | 3.981 | 4.010 | 1,618,544 | -0.07(-1.72%) |
Apr 28, 2011 | 4.079 | 4.104 | 4.064 | 4.080 | 421,376 | -0.01(-0.27%) |
Apr 27, 2011 | 4.110 | 4.119 | 4.075 | 4.091 | 664,936 | -0.02(-0.52%) |
Apr 26, 2011 | 4.096 | 4.151 | 4.090 | 4.112 | 2,479,088 | +0.03(+0.64%) |
Apr 25, 2011 | 4.115 | 4.121 | 4.051 | 4.086 | 305,312 | -0.06(-1.39%) |
Apr 21, 2011 | 4.180 | 4.180 | 4.103 | 4.144 | 513,824 | -0.02(-0.36%) |
Apr 20, 2011 | 4.121 | 4.164 | 4.077 | 4.159 | 839,784 | +0.10(+2.53%) |
Apr 19, 2011 | 3.970 | 4.070 | 3.967 | 4.056 | 593,016 | +0.11(+2.72%) |
Apr 18, 2011 | 3.934 | 3.979 | 3.893 | 3.949 | 493,072 | -0.05(-1.19%) |
Apr 15, 2011 | 4.014 | 4.029 | 3.939 | 3.996 | 910,328 | -0.02(-0.59%) |
Apr 14, 2011 | 4.024 | 4.058 | 3.973 | 4.020 | 710,600 | -0.02(-0.40%) |
Apr 13, 2011 | 4.091 | 4.096 | 3.990 | 4.036 | 556,600 | -0.03(-0.71%) |
Apr 12, 2011 | 4.062 | 4.124 | 4.001 | 4.065 | 592,768 | -0.02(-0.61%) |
Apr 11, 2011 | 4.037 | 4.114 | 3.979 | 4.090 | 801,024 | +0.04(+1.08%) |
Apr 08, 2011 | 4.152 | 4.168 | 4.036 | 4.046 | 1,054,160 | -0.09(-2.26%) |
Apr 07, 2011 | 4.202 | 4.250 | 4.111 | 4.140 | 603,256 | -0.06(-1.46%) |
Apr 06, 2011 | 4.139 | 4.211 | 4.086 | 4.201 | 1,355,136 | +0.06(+1.36%) |
Apr 05, 2011 | 4.156 | 4.249 | 4.129 | 4.145 | 1,425,872 | -0.02(-0.57%) |
Apr 04, 2011 | 4.161 | 4.170 | 4.119 | 4.169 | 3,139,328 | +0.00(+0.06%) |
Apr 01, 2011 | 4.098 | 4.174 | 4.098 | 4.166 | 1,710,856 | +0.09(+2.18%) |
Mar 31, 2011 | 4.096 | 4.125 | 4.065 | 4.077 | 1,374,048 | -0.00(-0.06%) |
Mar 30, 2011 | 4.080 | 4.080 | 4.080 | 4.080 | 1,010,296 | +0.04(+1.08%) |
Mar 29, 2011 | 4.013 | 4.061 | 3.984 | 4.036 | 754,416 | +0.04(+0.87%) |
Mar 28, 2011 | 4.031 | 4.050 | 3.989 | 4.001 | 742,000 | -0.03(-0.65%) |
Mar 25, 2011 | 4.014 | 4.045 | 3.999 | 4.027 | 862,936 | +0.02(+0.47%) |
Mar 24, 2011 | 4.026 | 4.032 | 3.938 | 4.009 | 1,437,152 | +0.01(+0.34%) |
Mar 23, 2011 | 3.926 | 4.013 | 3.880 | 3.995 | 736,648 | +0.06(+1.40%) |
Mar 22, 2011 | 4.022 | 4.174 | 3.925 | 3.940 | 1,048,280 | -0.08(-1.93%) |
Mar 21, 2011 | 3.975 | 4.031 | 3.966 | 4.018 | 2,130,376 | +0.11(+2.82%) |
Mar 18, 2011 | 3.861 | 3.917 | 3.837 | 3.908 | 1,779,960 | +0.10(+2.56%) |
Mar 17, 2011 | 3.821 | 3.864 | 3.781 | 3.810 | 1,361,520 | +0.06(+1.50%) |
Mar 16, 2011 | 3.799 | 3.834 | 3.728 | 3.754 | 1,517,896 | -0.05(-1.44%) |
Mar 15, 2011 | 3.821 | 3.877 | 3.808 | 3.809 | 4,278,632 | -0.00(-0.10%) |
Mar 14, 2011 | 3.725 | 3.836 | 3.669 | 3.812 | 723,904 | +0.04(+1.19%) |
Mar 11, 2011 | 3.774 | 3.833 | 3.745 | 3.768 | 1,035,976 | -0.04(-0.99%) |
Mar 10, 2011 | 3.850 | 3.850 | 3.738 | 3.805 | 2,332,208 | -0.07(-1.93%) |
Mar 09, 2011 | 3.853 | 3.897 | 3.800 | 3.880 | 1,416,888 | +0.03(+0.71%) |
Mar 08, 2011 | 3.820 | 3.905 | 3.776 | 3.853 | 1,089,216 | +0.06(+1.65%) |
Mar 07, 2011 | 3.848 | 3.855 | 3.743 | 3.790 | 770,376 | -0.02(-0.62%) |
Mar 04, 2011 | 3.805 | 3.848 | 3.732 | 3.814 | 2,376,824 | +0.02(+0.39%) |
Mar 03, 2011 | 3.875 | 3.916 | 3.766 | 3.799 | 1,526,368 | -0.05(-1.30%) |
Mar 02, 2011 | 3.817 | 3.922 | 3.791 | 3.849 | 2,399,992 | +0.02(+0.62%) |
Mar 01, 2011 | 3.728 | 3.855 | 3.723 | 3.825 | 4,331,520 | +0.08(+2.17%) |
Feb 28, 2011 | 3.400 | 3.862 | 3.400 | 3.744 | 8,815,064 | +0.41(+12.30%) |
Feb 25, 2011 | 3.190 | 3.354 | 3.164 | 3.334 | 841,080 | +0.16(+5.08%) |
Feb 24, 2011 | 3.161 | 3.216 | 3.141 | 3.172 | 988,104 | +0.00(+0.04%) |
Feb 23, 2011 | 3.194 | 3.194 | 3.131 | 3.171 | 995,176 | -0.02(-0.59%) |
Feb 22, 2011 | 3.285 | 3.285 | 3.130 | 3.190 | 2,138,032 | -0.14(-4.10%) |
Feb 18, 2011 | 3.389 | 3.389 | 3.319 | 3.326 | 570,888 | -0.05(-1.44%) |
Feb 17, 2011 | 3.269 | 3.385 | 3.269 | 3.375 | 1,638,200 | +0.10(+3.05%) |
Feb 16, 2011 | 3.261 | 3.285 | 3.241 | 3.275 | 1,310,032 | +0.03(+0.81%) |
Feb 15, 2011 | 3.175 | 3.261 | 3.174 | 3.249 | 1,487,200 | +0.06(+1.96%) |
Feb 14, 2011 | 3.172 | 3.214 | 3.167 | 3.186 | 831,664 | +0.02(+0.63%) |
Feb 11, 2011 | 3.101 | 3.186 | 3.070 | 3.166 | 616,784 | +0.05(+1.48%) |
Feb 10, 2011 | 3.090 | 3.138 | 3.078 | 3.120 | 403,680 | +0.00(+0.08%) |
Feb 09, 2011 | 3.103 | 3.140 | 3.078 | 3.118 | 455,312 | -0.00(-0.16%) |
Feb 08, 2011 | 3.021 | 3.123 | 3.009 | 3.123 | 594,840 | +0.10(+3.22%) |
Feb 07, 2011 | 2.938 | 3.031 | 2.926 | 3.025 | 931,720 | +0.09(+2.93%) |
Feb 04, 2011 | 2.954 | 2.954 | 2.876 | 2.939 | 651,184 | -0.01(-0.47%) |
Feb 03, 2011 | 2.926 | 2.967 | 2.884 | 2.953 | 405,816 | +0.01(+0.47%) |
Feb 02, 2011 | 2.998 | 3.009 | 2.930 | 2.939 | 577,624 | -0.07(-2.49%) |
Feb 01, 2011 | 2.938 | 3.031 | 2.931 | 3.014 | 649,064 | +0.10(+3.57%) |
Jan 31, 2011 | 2.906 | 2.945 | 2.869 | 2.910 | 630,472 | +0.01(+0.47%) |
Jan 28, 2011 | 2.987 | 3.000 | 2.835 | 2.896 | 1,314,056 | -0.10(-3.26%) |
Jan 27, 2011 | 3.055 | 3.075 | 2.984 | 2.994 | 601,696 | -0.06(-2.09%) |
Jan 26, 2011 | 3.030 | 3.081 | 3.021 | 3.058 | 1,352,880 | +0.04(+1.45%) |
Jan 25, 2011 | 3.018 | 3.057 | 2.967 | 3.014 | 526,272 | -0.02(-0.74%) |
Jan 24, 2011 | 2.980 | 3.062 | 2.970 | 3.036 | 350,608 | +0.06(+2.06%) |
Jan 21, 2011 | 2.969 | 2.998 | 2.951 | 2.975 | 640,464 | +0.02(+0.80%) |
Jan 20, 2011 | 2.947 | 3.019 | 2.921 | 2.951 | 786,040 | -0.01(-0.38%) |
Jan 19, 2011 | 3.110 | 3.118 | 2.936 | 2.962 | 838,336 | -0.16(-4.97%) |
Jan 18, 2011 | 3.116 | 3.132 | 3.059 | 3.118 | 417,952 | -0.01(-0.36%) |
Jan 14, 2011 | 3.058 | 3.141 | 3.035 | 3.129 | 599,408 | +0.08(+2.46%) |
Jan 13, 2011 | 3.061 | 3.091 | 3.042 | 3.054 | 686,224 | -0.02(-0.53%) |
Jan 12, 2011 | 3.120 | 3.130 | 3.067 | 3.070 | 316,464 | -0.02(-0.69%) |
Jan 11, 2011 | 3.081 | 3.155 | 3.053 | 3.091 | 1,066,808 | +0.01(+0.41%) |
Jan 10, 2011 | 3.103 | 3.112 | 3.064 | 3.079 | 871,712 | -0.05(-1.56%) |
Jan 07, 2011 | 3.143 | 3.188 | 3.067 | 3.127 | 678,432 | -0.01(-0.40%) |
Jan 06, 2011 | 3.225 | 3.240 | 3.120 | 3.140 | 2,089,560 | -0.08(-2.37%) |
Jan 05, 2011 | 3.156 | 3.236 | 3.150 | 3.216 | 1,183,304 | +0.06(+1.74%) |
Jan 04, 2011 | 3.170 | 3.194 | 3.119 | 3.161 | 1,894,368 | +0.00(+0.16%) |
Jan 03, 2011 | 3.019 | 3.166 | 3.013 | 3.156 | 2,182,160 | +0.16(+5.38%) |
Dec 31, 2010 | 3.039 | 3.084 | 2.993 | 2.995 | 1,138,776 | -0.05(-1.72%) |
Dec 30, 2010 | 3.041 | 3.071 | 3.031 | 3.047 | 603,512 | -0.00(-0.12%) |
Dec 29, 2010 | 3.038 | 3.071 | 3.029 | 3.051 | 717,624 | +0.03(+0.87%) |
Dec 28, 2010 | 3.018 | 3.044 | 3.010 | 3.025 | 948,840 | +0.00(+0.12%) |
Dec 27, 2010 | 2.938 | 3.033 | 2.929 | 3.021 | 687,768 | +0.08(+2.85%) |
Dec 23, 2010 | 2.989 | 3.010 | 2.924 | 2.938 | 1,675,456 | -0.05(-1.71%) |
Dec 22, 2010 | 2.962 | 3.000 | 2.956 | 2.989 | 1,345,424 | +0.03(+1.14%) |
Dec 21, 2010 | 2.862 | 2.961 | 2.845 | 2.955 | 2,206,792 | +0.11(+3.82%) |
Dec 20, 2010 | 2.824 | 2.875 | 2.824 | 2.846 | 1,291,168 | +0.02(+0.80%) |
Dec 17, 2010 | 2.786 | 2.853 | 2.770 | 2.824 | 1,667,376 | +0.06(+2.08%) |
Dec 16, 2010 | 2.669 | 2.768 | 2.667 | 2.766 | 1,217,896 | +0.10(+3.80%) |
Dec 15, 2010 | 2.612 | 2.694 | 2.612 | 2.665 | 1,229,648 | +0.04(+1.62%) |
Dec 14, 2010 | 2.583 | 2.651 | 2.570 | 2.623 | 756,968 | +0.06(+2.14%) |
Dec 13, 2010 | 2.576 | 2.614 | 2.565 | 2.567 | 426,056 | +0.00(+0.20%) |
Dec 10, 2010 | 2.541 | 2.592 | 2.529 | 2.562 | 395,576 | +0.03(+1.28%) |
Dec 09, 2010 | 2.490 | 2.551 | 2.480 | 2.530 | 1,180,568 | +0.06(+2.58%) |
Dec 08, 2010 | 2.486 | 2.507 | 2.458 | 2.466 | 936,824 | -0.01(-0.50%) |
Dec 07, 2010 | 2.487 | 2.521 | 2.453 | 2.479 | 1,005,064 | +0.02(+0.76%) |
Dec 06, 2010 | 2.410 | 2.482 | 2.410 | 2.460 | 551,272 | +0.04(+1.86%) |
Dec 03, 2010 | 2.416 | 2.430 | 2.401 | 2.415 | 778,752 | -0.01(-0.51%) |
Dec 02, 2010 | 2.351 | 2.445 | 2.337 | 2.428 | 1,232,928 | +0.09(+3.74%) |
Dec 01, 2010 | 2.337 | 2.369 | 2.329 | 2.340 | 1,187,008 | +0.03(+1.46%) |
Nov 30, 2010 | 2.272 | 2.322 | 2.271 | 2.306 | 1,486,824 | +0.01(+0.33%) |
Nov 29, 2010 | 2.290 | 2.312 | 2.276 | 2.299 | 1,062,416 | -0.01(-0.33%) |
Nov 26, 2010 | 2.276 | 2.324 | 2.276 | 2.306 | 298,368 | +0.01(+0.49%) |
Nov 24, 2010 | 2.248 | 2.295 | 2.295 | 2.295 | 1,019,640 | +0.07(+2.97%) |
Nov 23, 2010 | 2.220 | 2.230 | 2.189 | 2.229 | 629,624 | -0.01(-0.45%) |
Nov 22, 2010 | 2.232 | 2.266 | 2.223 | 2.239 | 698,016 | -0.00(-0.11%) |
Nov 19, 2010 | 2.265 | 2.265 | 2.226 | 2.241 | 726,184 | -0.03(-1.32%) |
Nov 18, 2010 | 2.241 | 2.294 | 2.241 | 2.271 | 1,011,936 | +0.04(+1.91%) |
Nov 17, 2010 | 2.265 | 2.276 | 2.191 | 2.229 | 1,074,800 | -0.04(-1.55%) |
Nov 16, 2010 | 2.237 | 2.276 | 2.223 | 2.264 | 1,428,424 | +0.01(+0.61%) |
Nov 15, 2010 | 2.265 | 2.290 | 2.248 | 2.250 | 797,496 | +0.00(+0.00%) |
Nov 12, 2010 | 2.264 | 2.301 | 2.231 | 2.250 | 824,496 | -0.04(-1.80%) |
Nov 11, 2010 | 2.289 | 2.306 | 2.260 | 2.291 | 1,130,392 | -0.03(-1.19%) |
Nov 10, 2010 | 2.290 | 2.335 | 2.285 | 2.319 | 1,213,160 | +0.03(+1.31%) |
Nov 09, 2010 | 2.341 | 2.355 | 2.270 | 2.289 | 1,396,048 | -0.05(-2.09%) |
Nov 08, 2010 | 2.304 | 2.345 | 2.277 | 2.337 | 2,354,952 | +0.02(+0.97%) |
Nov 05, 2010 | 2.310 | 2.341 | 2.286 | 2.315 | 3,373,896 | +0.02(+0.65%) |
Nov 04, 2010 | 2.289 | 2.353 | 2.259 | 2.300 | 1,978,688 | +0.03(+1.38%) |
Nov 03, 2010 | 2.176 | 2.271 | 2.129 | 2.269 | 3,137,856 | +0.08(+3.60%) |
Nov 02, 2010 | 2.172 | 2.223 | 2.047 | 2.190 | 8,589,600 | -0.04(-1.63%) |
Nov 01, 2010 | 2.251 | 2.272 | 2.220 | 2.226 | 1,725,880 | -0.02(-0.78%) |
Oct 29, 2010 | 2.248 | 2.265 | 2.225 | 2.244 | 944,416 | -0.02(-0.72%) |
Oct 28, 2010 | 2.271 | 2.289 | 2.223 | 2.260 | 673,504 | +0.01(+0.39%) |
Oct 27, 2010 | 2.255 | 2.272 | 2.234 | 2.251 | 838,176 | -0.03(-1.48%) |
Oct 25, 2010 | 2.292 | 2.341 | 2.275 | 2.285 | 727,288 | +0.01(+0.38%) |
Oct 22, 2010 | 2.266 | 2.291 | 2.240 | 2.276 | 612,536 | +0.01(+0.44%) |
Oct 21, 2010 | 2.275 | 2.296 | 2.234 | 2.266 | 961,080 | +0.01(+0.28%) |
Oct 20, 2010 | 2.250 | 2.272 | 2.221 | 2.260 | 1,110,920 | +0.02(+1.06%) |
Oct 19, 2010 | 2.219 | 2.281 | 2.196 | 2.236 | 2,672,256 | -0.01(-0.28%) |
Oct 18, 2010 | 2.280 | 2.289 | 2.231 | 2.243 | 1,818,808 | -0.04(-1.70%) |
Oct 15, 2010 | 2.288 | 2.315 | 2.229 | 2.281 | 966,136 | +0.01(+0.55%) |
Oct 14, 2010 | 2.290 | 2.296 | 2.226 | 2.269 | 1,494,032 | -0.03(-1.20%) |
Oct 13, 2010 | 2.266 | 2.310 | 2.231 | 2.296 | 1,404,512 | +0.04(+1.60%) |
Oct 12, 2010 | 2.236 | 2.280 | 2.223 | 2.260 | 1,609,592 | +0.01(+0.39%) |
Oct 11, 2010 | 2.280 | 2.286 | 2.225 | 2.251 | 851,640 | -0.03(-1.32%) |
Oct 08, 2010 | 2.281 | 2.297 | 2.251 | 2.281 | 986,336 | +0.01(+0.44%) |
Oct 07, 2010 | 2.312 | 2.312 | 2.270 | 2.271 | 841,728 | -0.03(-1.20%) |
Oct 06, 2010 | 2.346 | 2.354 | 2.285 | 2.299 | 1,460,760 | -0.06(-2.54%) |
Oct 05, 2010 | 2.450 | 2.450 | 2.344 | 2.359 | 5,265,664 | -0.06(-2.58%) |
Oct 04, 2010 | 2.439 | 2.476 | 2.378 | 2.421 | 1,476,280 | -0.02(-0.82%) |
Oct 01, 2010 | 2.441 | 2.455 | 2.360 | 2.441 | 3,415,696 | +0.06(+2.47%) |
Sep 30, 2010 | 2.388 | 2.420 | 2.312 | 2.382 | 4,096 | +0.00(+0.16%) |
Sep 29, 2010 | 2.348 | 2.396 | 2.326 | 2.379 | 1,023,832 | +0.03(+1.17%) |
Sep 28, 2010 | 2.386 | 2.388 | 2.303 | 2.351 | 1,152 | -0.01(-0.58%) |
Sep 27, 2010 | 2.373 | 2.404 | 2.354 | 2.365 | 1,101,960 | -0.01(-0.63%) |
Sep 24, 2010 | 2.369 | 2.404 | 2.345 | 2.380 | 770,888 | +0.04(+1.87%) |
Sep 23, 2010 | 2.350 | 2.402 | 2.319 | 2.336 | 4,776 | -0.04(-1.89%) |
Sep 22, 2010 | 2.415 | 2.456 | 2.354 | 2.381 | 806,256 | -0.05(-2.01%) |
Sep 21, 2010 | 2.415 | 2.475 | 2.393 | 2.430 | 742,048 | +0.01(+0.26%) |
Sep 20, 2010 | 2.438 | 2.449 | 2.386 | 2.424 | 902,920 | +0.00(+0.00%) |
Sep 17, 2010 | 2.424 | 2.464 | 2.394 | 2.424 | 2,116,312 | +0.02(+0.78%) |
Sep 15, 2010 | 2.442 | 2.479 | 2.379 | 2.405 | 1,546,296 | -0.04(-1.54%) |
Sep 14, 2010 | 2.606 | 2.606 | 2.436 | 2.442 | 1,964,376 | -0.17(-6.51%) |
Sep 13, 2010 | 2.539 | 2.641 | 2.535 | 2.612 | 1,090,528 | +0.10(+3.93%) |
Sep 10, 2010 | 2.533 | 2.542 | 2.494 | 2.514 | 1,169,200 | -0.02(-0.74%) |
Sep 09, 2010 | 2.542 | 2.562 | 2.478 | 2.533 | 1,274,688 | -0.00(-0.10%) |
Sep 08, 2010 | 2.562 | 2.594 | 2.514 | 2.535 | 768,456 | -0.03(-1.02%) |
Sep 07, 2010 | 2.676 | 2.676 | 2.549 | 2.561 | 3,896 | -0.14(-5.01%) |
Sep 03, 2010 | 2.665 | 2.712 | 2.609 | 2.696 | 456,224 | +0.07(+2.71%) |
Sep 02, 2010 | 2.594 | 2.649 | 2.542 | 2.625 | 1,936 | +0.04(+1.45%) |
Sep 01, 2010 | 2.546 | 2.600 | 2.500 | 2.587 | 778,832 | +0.08(+3.04%) |
Aug 31, 2010 | 2.511 | 2.564 | 2.431 | 2.511 | 3,200 | +0.06(+2.55%) |
Aug 30, 2010 | 2.505 | 2.549 | 2.445 | 2.449 | 643,864 | -0.06(-2.54%) |
Aug 27, 2010 | 2.513 | 2.525 | 2.390 | 2.513 | 635,992 | +0.09(+3.88%) |
Aug 26, 2010 | 2.428 | 2.500 | 2.388 | 2.419 | 2,728 | -0.00(-0.15%) |
Aug 25, 2010 | 2.408 | 2.444 | 2.374 | 2.422 | 2,704 | -0.00(-0.10%) |
Aug 24, 2010 | 2.459 | 2.493 | 2.413 | 2.425 | 10,976 | -0.08(-3.24%) |
Aug 23, 2010 | 2.524 | 2.553 | 2.459 | 2.506 | 1,936,368 | +0.00(+0.05%) |
Aug 20, 2010 | 2.521 | 2.521 | 2.441 | 2.505 | 1,040,696 | +0.00(+0.05%) |
Aug 19, 2010 | 2.555 | 2.572 | 2.481 | 2.504 | 9,432 | -0.07(-2.72%) |
Aug 18, 2010 | 2.556 | 2.600 | 2.500 | 2.574 | 42,264 | +0.01(+0.44%) |
Aug 17, 2010 | 2.589 | 2.605 | 2.513 | 2.562 | 6,512 | +0.01(+0.34%) |
Aug 16, 2010 | 2.501 | 2.598 | 2.486 | 2.554 | 962,176 | +0.04(+1.49%) |
Aug 13, 2010 | 2.516 | 2.583 | 2.516 | 2.516 | 1,067,896 | -0.06(-2.47%) |
Aug 12, 2010 | 2.632 | 2.632 | 2.539 | 2.580 | 1,071,176 | -0.11(-4.27%) |
Aug 11, 2010 | 2.715 | 2.760 | 2.654 | 2.695 | 1,231,672 | -0.08(-2.80%) |
Aug 10, 2010 | 2.757 | 2.828 | 2.741 | 2.772 | 798,632 | -0.01(-0.31%) |
Aug 09, 2010 | 2.786 | 2.800 | 2.736 | 2.781 | 1,345,424 | +0.01(+0.27%) |
Aug 06, 2010 | 2.774 | 2.809 | 2.688 | 2.774 | 637,912 | -0.04(-1.33%) |
Aug 05, 2010 | 2.788 | 2.876 | 2.776 | 2.811 | 1,838,368 | -0.01(-0.31%) |
Aug 04, 2010 | 2.691 | 2.824 | 2.691 | 2.820 | 2,226,200 | +0.15(+5.82%) |
Aug 03, 2010 | 2.777 | 2.788 | 2.644 | 2.665 | 2,641,408 | -0.10(-3.57%) |
Aug 02, 2010 | 2.750 | 2.783 | 2.686 | 2.764 | 696,120 | +0.05(+1.89%) |
Jul 30, 2010 | 2.712 | 2.740 | 2.599 | 2.712 | 685,280 | +0.03(+1.02%) |
Jul 29, 2010 | 2.737 | 2.763 | 2.605 | 2.685 | 635,744 | -0.03(-0.97%) |
Jul 28, 2010 | 2.711 | 2.745 | 2.678 | 2.711 | 4,384 | -0.02(-0.78%) |
Jul 27, 2010 | 2.784 | 2.816 | 2.717 | 2.732 | 2,649,792 | -0.04(-1.35%) |
Jul 26, 2010 | 2.741 | 2.775 | 2.726 | 2.770 | 2,188,848 | +0.05(+1.98%) |
Jul 23, 2010 | 2.620 | 2.732 | 2.581 | 2.716 | 923,536 | +0.09(+3.28%) |
Jul 22, 2010 | 2.605 | 2.636 | 2.572 | 2.630 | 1,434,992 | +0.07(+2.73%) |
Jul 21, 2010 | 2.656 | 2.659 | 2.526 | 2.560 | 1,326,776 | -0.09(-3.35%) |
Jul 20, 2010 | 2.559 | 2.660 | 2.535 | 2.649 | 1,230,472 | +0.05(+1.83%) |
Jul 19, 2010 | 2.581 | 2.629 | 2.539 | 2.601 | 1,133,080 | +0.04(+1.46%) |
Jul 16, 2010 | 2.564 | 2.694 | 2.559 | 2.564 | 1,298,728 | -0.15(-5.35%) |
Jul 15, 2010 | 2.756 | 2.786 | 2.647 | 2.709 | 1,356,712 | -0.04(-1.59%) |
Jul 14, 2010 | 2.761 | 2.789 | 2.708 | 2.752 | 785,912 | -0.03(-0.99%) |
Jul 13, 2010 | 2.780 | 2.805 | 2.708 | 2.780 | 10,712 | +0.07(+2.63%) |
Jul 12, 2010 | 2.776 | 2.781 | 2.672 | 2.709 | 1,019,784 | -0.08(-3.04%) |
Jul 09, 2010 | 2.794 | 2.797 | 2.706 | 2.794 | 824,392 | +0.03(+0.90%) |
Jul 08, 2010 | 2.769 | 2.777 | 2.704 | 2.769 | 3,256 | +0.06(+2.31%) |
Jul 07, 2010 | 2.574 | 2.725 | 2.551 | 2.706 | 2,268,256 | +0.13(+5.25%) |
Jul 06, 2010 | 2.571 | 2.665 | 2.500 | 2.571 | 5,480 | +0.04(+1.78%) |
Jul 02, 2010 | 2.526 | 2.591 | 2.489 | 2.526 | 1,280,416 | -0.03(-1.17%) |
Jul 01, 2010 | 2.506 | 2.572 | 2.435 | 2.556 | 1,947,984 | +0.04(+1.79%) |
Jun 30, 2010 | 2.511 | 2.600 | 2.466 | 2.511 | 8,592 | +0.04(+1.52%) |
Jun 29, 2010 | 2.630 | 2.654 | 2.442 | 2.474 | 1,565,408 | -0.22(-8.00%) |
Jun 25, 2010 | 2.689 | 2.734 | 2.663 | 2.689 | 2,555,112 | -0.01(-0.32%) |
Jun 24, 2010 | 2.678 | 2.760 | 2.650 | 2.697 | 2,254,904 | +0.01(+0.37%) |
Jun 23, 2010 | 2.632 | 2.708 | 2.581 | 2.688 | 1,890,952 | +0.05(+1.99%) |
Jun 22, 2010 | 2.635 | 2.783 | 2.632 | 2.635 | 3,160 | -0.05(-1.82%) |
Jun 21, 2010 | 2.719 | 2.776 | 2.674 | 2.684 | 841,184 | -0.01(-0.19%) |
Jun 18, 2010 | 2.689 | 2.752 | 2.640 | 2.689 | 1,959,624 | -0.00(-0.19%) |
Jun 17, 2010 | 2.704 | 2.744 | 2.585 | 2.694 | 1,296,576 | +0.01(+0.28%) |
Jun 16, 2010 | 2.666 | 2.770 | 2.638 | 2.686 | 1,369,176 | -0.01(-0.32%) |
Jun 15, 2010 | 2.695 | 2.708 | 2.654 | 2.695 | 5,488 | +0.04(+1.55%) |
Jun 14, 2010 | 2.634 | 2.697 | 2.607 | 2.654 | 1,396,336 | +0.06(+2.26%) |
Jun 11, 2010 | 2.494 | 2.645 | 2.494 | 2.595 | 1,003,840 | +0.08(+3.18%) |
Jun 10, 2010 | 2.515 | 2.538 | 2.438 | 2.515 | 5,104 | +0.08(+3.23%) |
Jun 09, 2010 | 2.505 | 2.514 | 2.368 | 2.436 | 1,124,512 | -0.05(-2.11%) |
Jun 08, 2010 | 2.458 | 2.510 | 2.385 | 2.489 | 1,373,344 | +0.04(+1.58%) |
Jun 07, 2010 | 2.578 | 2.579 | 2.447 | 2.450 | 918,816 | -0.12(-4.67%) |
Jun 04, 2010 | 2.570 | 2.697 | 2.559 | 2.570 | 1,552,072 | -0.16(-5.73%) |
Jun 03, 2010 | 2.794 | 2.836 | 2.643 | 2.726 | 1,032,512 | -0.07(-2.63%) |
Jun 02, 2010 | 2.800 | 2.800 | 2.626 | 2.800 | 1,609,848 | +0.09(+3.18%) |
Jun 01, 2010 | 2.828 | 2.828 | 2.711 | 2.714 | 1,411,536 | -0.13(-4.53%) |
May 28, 2010 | 2.842 | 2.989 | 2.821 | 2.842 | 1,904,072 | -0.13(-4.25%) |
May 27, 2010 | 2.862 | 3.001 | 2.829 | 2.969 | 2,165,784 | +0.17(+6.07%) |
May 26, 2010 | 2.799 | 2.921 | 2.725 | 2.799 | 4,464 | -0.06(-2.01%) |
May 25, 2010 | 2.861 | 2.862 | 2.735 | 2.856 | 1,393,368 | -0.02(-0.74%) |
May 24, 2010 | 2.933 | 2.982 | 2.859 | 2.877 | 1,345,752 | -0.06(-2.17%) |
May 21, 2010 | 2.899 | 2.989 | 2.853 | 2.941 | 2,582,720 | -0.01(-0.34%) |
May 20, 2010 | 2.953 | 3.035 | 2.935 | 2.951 | 2,413,120 | -0.11(-3.55%) |
May 19, 2010 | 3.161 | 3.170 | 3.040 | 3.060 | 1,138,104 | -0.12(-3.89%) |
May 18, 2010 | 3.232 | 3.314 | 3.163 | 3.184 | 2,698,624 | -0.03(-0.89%) |
May 17, 2010 | 3.061 | 3.243 | 3.055 | 3.212 | 1,590,536 | +0.16(+5.20%) |
May 14, 2010 | 3.054 | 3.078 | 3.004 | 3.054 | 899,440 | -0.06(-1.93%) |
May 13, 2010 | 3.085 | 3.160 | 3.067 | 3.114 | 1,518,128 | +0.01(+0.28%) |
May 12, 2010 | 2.795 | 3.115 | 2.795 | 3.105 | 2,382,048 | +0.32(+11.34%) |
May 11, 2010 | 2.836 | 2.836 | 2.749 | 2.789 | 1,277,648 | -0.10(-3.55%) |
May 10, 2010 | 2.879 | 2.899 | 2.862 | 2.891 | 2,830,800 | +0.17(+6.25%) |
May 07, 2010 | 2.866 | 2.901 | 2.676 | 2.721 | 1,487,480 | -0.18(-6.08%) |
May 06, 2010 | 3.115 | 3.115 | 2.731 | 2.897 | 1,681,288 | +0.10(+3.76%) |
May 05, 2010 | 2.779 | 2.871 | 2.775 | 2.792 | 652,496 | -0.03(-1.19%) |
May 04, 2010 | 2.910 | 2.910 | 2.766 | 2.826 | 1,770,608 | -0.11(-3.75%) |