Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 2.781 | 2.812 | 2.765 | 2.791 | 1,795,288 | +0.11(+4.20%) |
Nov 29, 2011 | 2.669 | 2.694 | 2.623 | 2.679 | 963,176 | +0.03(+0.99%) |
Nov 28, 2011 | 2.623 | 2.690 | 2.623 | 2.652 | 2,098,448 | +0.13(+5.00%) |
Nov 25, 2011 | 2.515 | 2.558 | 2.502 | 2.526 | 545,800 | -0.01(-0.25%) |
Nov 23, 2011 | 2.625 | 2.629 | 2.500 | 2.533 | 1,623,416 | -0.09(-3.52%) |
Nov 22, 2011 | 2.650 | 2.655 | 2.560 | 2.625 | 1,678,168 | -0.04(-1.41%) |
Nov 21, 2011 | 2.596 | 2.685 | 2.585 | 2.663 | 2,311,296 | +0.02(+0.57%) |
Nov 18, 2011 | 2.646 | 2.683 | 2.639 | 2.647 | 1,189,808 | +0.01(+0.28%) |
Nov 17, 2011 | 2.638 | 2.681 | 2.615 | 2.640 | 1,289,504 | -0.00(-0.19%) |
Nov 16, 2011 | 2.625 | 2.680 | 2.625 | 2.645 | 1,842,480 | +0.00(+0.14%) |
Nov 15, 2011 | 2.561 | 2.689 | 2.561 | 2.641 | 1,098,840 | +0.06(+2.23%) |
Nov 14, 2011 | 2.596 | 2.612 | 2.549 | 2.584 | 1,211,072 | -0.02(-0.96%) |
Nov 11, 2011 | 2.540 | 2.611 | 2.539 | 2.609 | 667,944 | +0.11(+4.35%) |
Nov 10, 2011 | 2.554 | 2.578 | 2.500 | 2.500 | 764,992 | -0.01(-0.45%) |
Nov 09, 2011 | 2.500 | 2.539 | 2.484 | 2.511 | 1,758,936 | -0.04(-1.71%) |
Nov 08, 2011 | 2.501 | 2.579 | 2.486 | 2.555 | 1,131,704 | +0.08(+3.18%) |
Nov 07, 2011 | 2.506 | 2.520 | 2.401 | 2.476 | 1,464,808 | -0.03(-1.20%) |
Nov 04, 2011 | 2.494 | 2.510 | 2.439 | 2.506 | 1,646,224 | -0.02(-0.69%) |
Nov 03, 2011 | 2.413 | 2.606 | 2.411 | 2.524 | 3,242,888 | +0.14(+5.65%) |
Nov 02, 2011 | 2.322 | 2.399 | 2.285 | 2.389 | 1,681,256 | +0.11(+4.94%) |
Nov 01, 2011 | 2.230 | 2.348 | 2.195 | 2.276 | 2,793,704 | -0.03(-1.46%) |
Oct 31, 2011 | 2.106 | 2.460 | 2.049 | 2.310 | 7,714,136 | +0.19(+9.09%) |
Oct 28, 2011 | 2.165 | 2.165 | 2.096 | 2.118 | 2,526,120 | -0.06(-2.87%) |
Oct 27, 2011 | 2.152 | 2.226 | 2.129 | 2.180 | 2,921,592 | +0.10(+4.93%) |
Oct 26, 2011 | 2.089 | 2.129 | 1.999 | 2.078 | 1,554,360 | +0.02(+1.03%) |
Oct 25, 2011 | 2.176 | 2.176 | 2.042 | 2.056 | 944,392 | -0.13(-6.00%) |
Oct 24, 2011 | 2.086 | 2.221 | 2.066 | 2.188 | 3,021,848 | +0.11(+5.42%) |
Oct 21, 2011 | 2.046 | 2.083 | 2.030 | 2.075 | 627,024 | +0.07(+3.56%) |
Oct 20, 2011 | 2.035 | 2.041 | 1.950 | 2.004 | 671,048 | -0.02(-1.05%) |
Oct 19, 2011 | 1.980 | 2.062 | 1.968 | 2.025 | 1,504,976 | +0.04(+1.89%) |
Oct 18, 2011 | 1.980 | 2.016 | 1.938 | 1.988 | 4,460,088 | +0.01(+0.51%) |
Oct 17, 2011 | 2.062 | 2.069 | 1.955 | 1.978 | 1,805,152 | -0.11(-5.33%) |
Oct 14, 2011 | 2.092 | 2.104 | 2.044 | 2.089 | 2,928,144 | +0.02(+1.21%) |
Oct 13, 2011 | 2.071 | 2.112 | 2.039 | 2.064 | 2,037,288 | -0.03(-1.55%) |
Oct 12, 2011 | 2.051 | 2.120 | 2.051 | 2.096 | 1,636,688 | +0.06(+3.20%) |
Oct 11, 2011 | 2.174 | 2.174 | 2.014 | 2.031 | 2,209,576 | -0.05(-2.52%) |
Oct 10, 2011 | 2.074 | 2.092 | 2.033 | 2.084 | 1,242,584 | +0.06(+2.84%) |
Oct 07, 2011 | 2.141 | 2.141 | 2.019 | 2.026 | 1,159,536 | -0.10(-4.65%) |
Oct 06, 2011 | 2.216 | 2.228 | 2.118 | 2.125 | 1,461,968 | +0.02(+0.89%) |
Oct 05, 2011 | 2.000 | 2.115 | 1.966 | 2.106 | 1,276,648 | +0.11(+5.38%) |
Oct 04, 2011 | 1.851 | 2.022 | 1.816 | 1.999 | 2,873,288 | +0.13(+7.17%) |
Oct 03, 2011 | 2.000 | 2.020 | 1.857 | 1.865 | 2,491,920 | -0.14(-6.92%) |
Sep 30, 2011 | 2.061 | 2.135 | 1.999 | 2.004 | 1,053,912 | -0.09(-4.47%) |
Sep 29, 2011 | 2.170 | 2.197 | 1.995 | 2.098 | 1,503,864 | -0.02(-1.00%) |
Sep 28, 2011 | 2.209 | 2.209 | 2.112 | 2.119 | 1,501,656 | -0.09(-4.07%) |
Sep 27, 2011 | 2.161 | 2.271 | 2.138 | 2.209 | 1,552,120 | +0.09(+4.06%) |
Sep 26, 2011 | 2.126 | 2.149 | 2.085 | 2.123 | 1,431,088 | +0.00(+0.18%) |
Sep 23, 2011 | 2.132 | 2.163 | 2.087 | 2.119 | 1,516,896 | -0.02(-0.76%) |
Sep 22, 2011 | 2.103 | 2.197 | 2.065 | 2.135 | 2,208,344 | -0.06(-2.51%) |
Sep 21, 2011 | 2.306 | 2.306 | 2.184 | 2.190 | 1,846,008 | -0.12(-5.30%) |
Sep 20, 2011 | 2.322 | 2.354 | 2.305 | 2.312 | 1,501,744 | +0.01(+0.54%) |
Sep 19, 2011 | 2.292 | 2.324 | 2.243 | 2.300 | 1,031,328 | -0.04(-1.66%) |
Sep 16, 2011 | 2.386 | 2.426 | 2.325 | 2.339 | 815,488 | -0.03(-1.47%) |
Sep 15, 2011 | 2.320 | 2.380 | 2.259 | 2.374 | 3,179,680 | +0.09(+4.00%) |
Sep 14, 2011 | 2.335 | 2.335 | 2.277 | 2.283 | 1,450,128 | -0.03(-1.14%) |
Sep 13, 2011 | 2.321 | 2.346 | 2.280 | 2.309 | 931,144 | +0.00(+0.00%) |
Sep 12, 2011 | 2.249 | 2.319 | 2.249 | 2.309 | 1,065,336 | +0.03(+1.15%) |
Sep 09, 2011 | 2.335 | 2.382 | 2.249 | 2.283 | 1,618,352 | -0.08(-3.54%) |
Sep 08, 2011 | 2.337 | 2.420 | 2.316 | 2.366 | 1,484,064 | +0.01(+0.53%) |
Sep 07, 2011 | 2.279 | 2.386 | 2.260 | 2.354 | 1,101,088 | +0.11(+4.73%) |
Sep 06, 2011 | 2.146 | 2.254 | 2.116 | 2.248 | 4,784,024 | +0.02(+1.07%) |
Sep 02, 2011 | 2.216 | 2.297 | 2.204 | 2.224 | 2,122,696 | -0.04(-1.98%) |
Sep 01, 2011 | 2.299 | 2.350 | 2.229 | 2.269 | 1,657,608 | -0.01(-0.49%) |
Aug 31, 2011 | 2.252 | 2.300 | 2.230 | 2.280 | 1,182,632 | +0.04(+1.96%) |
Aug 30, 2011 | 2.274 | 2.274 | 2.192 | 2.236 | 2,141,472 | -0.05(-2.29%) |
Aug 29, 2011 | 2.164 | 2.291 | 2.129 | 2.289 | 812,152 | +0.16(+7.39%) |
Aug 26, 2011 | 2.109 | 2.143 | 2.047 | 2.131 | 1,499,672 | +0.01(+0.29%) |
Aug 25, 2011 | 2.196 | 2.196 | 2.075 | 2.125 | 1,342,648 | -0.05(-2.41%) |
Aug 24, 2011 | 2.130 | 2.209 | 2.087 | 2.178 | 2,306,224 | +0.04(+1.75%) |
Aug 23, 2011 | 2.036 | 2.158 | 2.031 | 2.140 | 1,446,216 | +0.12(+5.94%) |
Aug 22, 2011 | 2.066 | 2.066 | 1.995 | 2.020 | 1,488,928 | +0.01(+0.50%) |
Aug 19, 2011 | 2.030 | 2.115 | 1.984 | 2.010 | 3,043,256 | -0.05(-2.37%) |
Aug 18, 2011 | 2.061 | 2.094 | 2.019 | 2.059 | 2,431,960 | -0.08(-3.63%) |
Aug 17, 2011 | 2.141 | 2.192 | 2.065 | 2.136 | 634,432 | +0.00(+0.23%) |
Aug 16, 2011 | 2.212 | 2.217 | 2.118 | 2.131 | 1,094,096 | -0.11(-4.75%) |
Aug 15, 2011 | 2.184 | 2.244 | 2.143 | 2.237 | 2,915,176 | +0.08(+3.59%) |
Aug 12, 2011 | 2.212 | 2.269 | 2.143 | 2.160 | 1,019,440 | -0.03(-1.59%) |
Aug 11, 2011 | 2.144 | 2.250 | 2.103 | 2.195 | 1,783,656 | +0.06(+2.75%) |
Aug 10, 2011 | 2.031 | 2.196 | 2.002 | 2.136 | 3,961,480 | +0.04(+1.91%) |
Aug 09, 2011 | 2.078 | 2.127 | 1.925 | 2.096 | 3,656,024 | +0.12(+6.14%) |
Aug 08, 2011 | 2.078 | 2.176 | 1.970 | 1.975 | 3,801,232 | -0.18(-8.25%) |
Aug 05, 2011 | 2.136 | 2.178 | 2.044 | 2.152 | 3,257,240 | +0.04(+2.14%) |
Aug 04, 2011 | 2.185 | 2.250 | 2.074 | 2.107 | 2,852,584 | -0.12(-5.28%) |
Aug 03, 2011 | 2.281 | 2.288 | 2.188 | 2.225 | 3,599,240 | -0.05(-2.41%) |
Aug 02, 2011 | 2.447 | 2.458 | 2.260 | 2.280 | 3,417,120 | -0.22(-8.75%) |
Aug 01, 2011 | 2.521 | 2.623 | 2.481 | 2.499 | 4,469,536 | -0.14(-5.17%) |
Jul 29, 2011 | 2.572 | 2.695 | 2.540 | 2.635 | 918,944 | +0.02(+0.91%) |
Jul 28, 2011 | 2.591 | 2.683 | 2.567 | 2.611 | 2,539,312 | +0.03(+1.06%) |
Jul 27, 2011 | 2.624 | 2.644 | 2.572 | 2.584 | 744,296 | -0.06(-2.27%) |
Jul 26, 2011 | 2.623 | 2.685 | 2.612 | 2.644 | 457,944 | +0.01(+0.43%) |
Jul 25, 2011 | 2.730 | 2.751 | 2.611 | 2.632 | 1,199,400 | -0.14(-5.09%) |
Jul 22, 2011 | 2.746 | 2.781 | 2.746 | 2.774 | 1,481,640 | +0.06(+2.31%) |
Jul 21, 2011 | 2.624 | 2.716 | 2.619 | 2.711 | 978,416 | +0.10(+3.98%) |
Jul 20, 2011 | 2.656 | 2.670 | 2.598 | 2.607 | 570,416 | -0.05(-1.74%) |
Jul 19, 2011 | 2.554 | 2.656 | 2.536 | 2.654 | 1,211,536 | +0.14(+5.36%) |
Jul 18, 2011 | 2.534 | 2.534 | 2.466 | 2.519 | 4,834,232 | -0.03(-1.18%) |
Jul 15, 2011 | 2.535 | 2.560 | 2.505 | 2.549 | 1,323,184 | +0.02(+0.94%) |
Jul 14, 2011 | 2.510 | 2.561 | 2.500 | 2.525 | 1,292,824 | +0.02(+0.95%) |
Jul 13, 2011 | 2.561 | 2.585 | 2.500 | 2.501 | 3,228,808 | -0.05(-2.15%) |
Jul 12, 2011 | 2.533 | 2.611 | 2.438 | 2.556 | 10,459,304 | -0.44(-14.65%) |
Jul 11, 2011 | 3.059 | 3.059 | 2.939 | 2.995 | 1,650,544 | -0.11(-3.70%) |
Jul 08, 2011 | 3.115 | 3.150 | 3.069 | 3.110 | 1,326,304 | -0.06(-1.74%) |
Jul 07, 2011 | 3.181 | 3.246 | 3.156 | 3.165 | 709,040 | +0.02(+0.52%) |
Jul 06, 2011 | 3.074 | 3.155 | 3.034 | 3.149 | 905,776 | +0.06(+1.78%) |
Jul 05, 2011 | 3.007 | 3.096 | 2.960 | 3.094 | 675,256 | +0.09(+3.12%) |
Jul 01, 2011 | 3.053 | 3.109 | 2.998 | 3.000 | 1,197,776 | -0.06(-1.96%) |
Jun 30, 2011 | 3.047 | 3.107 | 3.027 | 3.060 | 838,128 | +0.03(+0.95%) |
Jun 29, 2011 | 3.058 | 3.070 | 2.990 | 3.031 | 1,006,400 | -0.00(-0.12%) |
Jun 28, 2011 | 2.955 | 3.040 | 2.928 | 3.035 | 1,133,552 | +0.10(+3.41%) |
Jun 27, 2011 | 3.171 | 3.171 | 2.905 | 2.935 | 5,657,240 | -0.30(-9.17%) |
Jun 24, 2011 | 3.354 | 3.376 | 3.208 | 3.231 | 1,593,544 | -0.10(-3.15%) |
Jun 23, 2011 | 3.237 | 3.355 | 3.237 | 3.336 | 679,112 | +0.05(+1.64%) |
Jun 22, 2011 | 3.296 | 3.348 | 3.276 | 3.283 | 442,816 | -0.03(-0.98%) |
Jun 21, 2011 | 3.309 | 3.328 | 3.228 | 3.315 | 1,058,536 | +0.04(+1.38%) |
Jun 20, 2011 | 3.264 | 3.280 | 3.249 | 3.270 | 1,598,176 | -0.02(-0.49%) |
Jun 17, 2011 | 3.206 | 3.303 | 3.185 | 3.286 | 1,159,320 | +0.11(+3.63%) |
Jun 16, 2011 | 3.249 | 3.339 | 3.132 | 3.171 | 1,405,688 | -0.08(-2.54%) |
Jun 15, 2011 | 3.294 | 3.342 | 3.243 | 3.254 | 786,320 | -0.08(-2.44%) |
Jun 14, 2011 | 3.269 | 3.366 | 3.243 | 3.335 | 1,187,200 | +0.11(+3.45%) |
Jun 13, 2011 | 3.208 | 3.244 | 3.166 | 3.224 | 996,392 | +0.04(+1.14%) |
Jun 10, 2011 | 3.271 | 3.275 | 3.164 | 3.188 | 1,091,096 | -0.10(-3.19%) |
Jun 09, 2011 | 3.330 | 3.366 | 3.280 | 3.292 | 553,040 | -0.02(-0.60%) |
Jun 08, 2011 | 3.324 | 3.353 | 3.290 | 3.312 | 574,736 | -0.03(-0.86%) |
Jun 07, 2011 | 3.379 | 3.420 | 3.290 | 3.341 | 1,352,296 | -0.01(-0.30%) |
Jun 06, 2011 | 3.425 | 3.445 | 3.351 | 3.351 | 4,517,840 | -0.07(-2.05%) |
Jun 03, 2011 | 3.546 | 3.550 | 3.411 | 3.421 | 1,204,208 | -0.08(-2.25%) |
May 24, 2011 | 3.547 | 3.547 | 3.490 | 3.500 | 660,152 | -0.03(-0.78%) |
May 23, 2011 | 3.514 | 3.595 | 3.504 | 3.527 | 969,176 | -0.06(-1.60%) |
May 20, 2011 | 3.623 | 3.667 | 3.579 | 3.585 | 814,104 | -0.04(-1.00%) |
May 19, 2011 | 3.731 | 3.731 | 3.614 | 3.621 | 819,472 | -0.09(-2.33%) |
May 18, 2011 | 3.406 | 3.761 | 3.406 | 3.708 | 1,238,504 | +0.30(+8.72%) |
May 17, 2011 | 3.507 | 3.507 | 3.325 | 3.410 | 1,735,056 | -0.13(-3.64%) |
May 16, 2011 | 3.664 | 3.664 | 3.534 | 3.539 | 571,216 | -0.14(-3.81%) |
May 13, 2011 | 3.754 | 3.760 | 3.598 | 3.679 | 794,784 | -0.08(-2.16%) |
May 12, 2011 | 3.671 | 3.772 | 3.657 | 3.760 | 784,640 | +0.06(+1.69%) |
May 11, 2011 | 3.763 | 3.788 | 3.672 | 3.697 | 697,344 | -0.09(-2.38%) |
May 10, 2011 | 3.755 | 3.799 | 3.741 | 3.788 | 718,136 | +0.04(+1.17%) |
May 09, 2011 | 3.692 | 3.755 | 3.675 | 3.744 | 616,856 | +0.05(+1.25%) |
May 06, 2011 | 3.789 | 3.791 | 3.672 | 3.697 | 629,616 | -0.04(-0.94%) |
May 05, 2011 | 3.660 | 3.789 | 3.660 | 3.732 | 1,102,936 | +0.04(+1.22%) |
May 04, 2011 | 3.736 | 3.736 | 3.612 | 3.688 | 1,096,816 | -0.06(-1.54%) |
May 03, 2011 | 3.849 | 3.882 | 3.711 | 3.745 | 888,184 | -0.12(-3.04%) |
May 02, 2011 | 3.890 | 3.891 | 3.850 | 3.862 | 4,456,320 | -0.15(-3.68%) |
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%) |