Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 2.737 | 2.747 | 2.724 | 2.747 | 517,648 | +0.01(+0.38%) |
Apr 28, 2011 | 2.726 | 2.737 | 2.719 | 2.737 | 631,678 | +0.01(+0.47%) |
Apr 27, 2011 | 2.721 | 2.726 | 2.716 | 2.724 | 799,703 | -0.00(-0.00%) |
Apr 26, 2011 | 2.719 | 2.726 | 2.716 | 2.724 | 725,327 | +0.01(+0.19%) |
Apr 25, 2011 | 2.714 | 2.724 | 2.710 | 2.719 | 467,281 | -0.02(-0.56%) |
Apr 21, 2011 | 2.716 | 2.734 | 2.706 | 2.734 | 896,280 | +0.02(+0.86%) |
Apr 20, 2011 | 2.711 | 2.724 | 2.703 | 2.711 | 904,937 | +0.00(+0.10%) |
Apr 19, 2011 | 2.706 | 2.708 | 2.693 | 2.708 | 514,836 | +0.01(+0.19%) |
Apr 18, 2011 | 2.706 | 2.708 | 2.685 | 2.703 | 656,632 | -0.01(-0.29%) |
Apr 15, 2011 | 2.732 | 2.732 | 2.701 | 2.711 | 505,068 | +0.00(+0.00%) |
Apr 14, 2011 | 2.706 | 2.716 | 2.698 | 2.711 | 384,810 | +0.00(+0.00%) |
Apr 13, 2011 | 2.701 | 2.716 | 2.693 | 2.711 | 408,959 | +0.01(+0.38%) |
Apr 12, 2011 | 2.698 | 2.706 | 2.683 | 2.701 | 402,119 | -0.01(-0.19%) |
Apr 11, 2011 | 2.698 | 2.708 | 2.698 | 2.706 | 727,473 | +0.00(+0.00%) |
Apr 08, 2011 | 2.698 | 2.719 | 2.698 | 2.706 | 626,139 | +0.00(+0.10%) |
Apr 07, 2011 | 2.721 | 2.724 | 2.685 | 2.703 | 778,110 | -0.01(-0.24%) |
Apr 06, 2011 | 2.717 | 2.730 | 2.707 | 2.710 | 822,501 | -0.01(-0.47%) |
Apr 05, 2011 | 2.692 | 2.735 | 2.689 | 2.723 | 846,870 | +0.02(+0.86%) |
Apr 04, 2011 | 2.694 | 2.702 | 2.689 | 2.699 | 812,419 | +0.01(+0.19%) |
Apr 01, 2011 | 2.702 | 2.702 | 2.684 | 2.694 | 881,153 | +0.02(+0.67%) |
Mar 31, 2011 | 2.702 | 2.707 | 2.676 | 2.676 | 856,356 | -0.03(-0.95%) |
Mar 30, 2011 | 2.707 | 2.710 | 2.689 | 2.702 | 674,476 | +0.00(+0.09%) |
Mar 29, 2011 | 2.710 | 2.712 | 2.687 | 2.699 | 581,961 | -0.01(-0.28%) |
Mar 28, 2011 | 2.671 | 2.712 | 2.671 | 2.707 | 869,318 | +0.01(+0.28%) |
Mar 25, 2011 | 2.684 | 2.699 | 2.669 | 2.699 | 975,963 | +0.02(+0.57%) |
Mar 24, 2011 | 2.684 | 2.705 | 2.669 | 2.684 | 1,167,614 | +0.01(+0.19%) |
Mar 23, 2011 | 2.697 | 2.702 | 2.676 | 2.679 | 1,635,284 | -0.02(-0.57%) |
Mar 22, 2011 | 2.720 | 2.730 | 2.692 | 2.694 | 1,489,121 | -0.03(-1.13%) |
Mar 21, 2011 | 2.725 | 2.728 | 2.712 | 2.725 | 916,259 | -0.01(-0.38%) |
Mar 18, 2011 | 2.715 | 2.735 | 2.699 | 2.735 | 956,637 | +0.02(+0.57%) |
Mar 17, 2011 | 2.730 | 2.730 | 2.710 | 2.720 | 535,776 | +0.01(+0.19%) |
Mar 16, 2011 | 2.746 | 2.747 | 2.694 | 2.715 | 820,744 | -0.03(-1.21%) |
Mar 15, 2011 | 2.734 | 2.761 | 2.734 | 2.748 | 977,043 | -0.01(-0.37%) |
Mar 14, 2011 | 2.728 | 2.764 | 2.707 | 2.758 | 806,289 | +0.02(+0.56%) |
Mar 11, 2011 | 2.735 | 2.743 | 2.707 | 2.743 | 1,035,999 | +0.01(+0.19%) |
Mar 10, 2011 | 2.762 | 2.762 | 2.712 | 2.738 | 1,157,855 | -0.01(-0.47%) |
Mar 09, 2011 | 2.753 | 2.764 | 2.738 | 2.751 | 950,807 | -0.01(-0.33%) |
Mar 08, 2011 | 2.742 | 2.760 | 2.724 | 2.760 | 1,355,944 | +0.02(+0.75%) |
Mar 07, 2011 | 2.739 | 2.744 | 2.719 | 2.739 | 894,779 | +0.01(+0.37%) |
Mar 04, 2011 | 2.721 | 2.729 | 2.706 | 2.729 | 616,397 | +0.03(+1.13%) |
Mar 03, 2011 | 2.706 | 2.727 | 2.698 | 2.699 | 1,132,974 | -0.01(-0.28%) |
Mar 02, 2011 | 2.750 | 2.750 | 2.696 | 2.706 | 861,998 | -0.02(-0.56%) |
Mar 01, 2011 | 2.734 | 2.734 | 2.706 | 2.721 | 618,557 | -0.00(-0.09%) |
Feb 28, 2011 | 2.714 | 2.724 | 2.701 | 2.724 | 914,657 | +0.03(+1.04%) |
Feb 25, 2011 | 2.704 | 2.704 | 2.678 | 2.696 | 768,728 | -0.00(-0.09%) |
Feb 24, 2011 | 2.714 | 2.714 | 2.683 | 2.698 | 834,326 | -0.01(-0.38%) |
Feb 23, 2011 | 2.716 | 2.716 | 2.686 | 2.709 | 1,410,901 | -0.02(-0.56%) |
Feb 22, 2011 | 2.701 | 2.729 | 2.676 | 2.724 | 742,150 | -0.01(-0.28%) |
Feb 18, 2011 | 2.716 | 2.732 | 2.681 | 2.732 | 1,200,010 | +0.02(+0.56%) |
Feb 17, 2011 | 2.681 | 2.716 | 2.676 | 2.716 | 1,149,268 | +0.03(+0.95%) |
Feb 16, 2011 | 2.676 | 2.691 | 2.668 | 2.691 | 792,711 | +0.01(+0.38%) |
Feb 15, 2011 | 2.676 | 2.688 | 2.665 | 2.681 | 878,947 | -0.00(-0.10%) |
Feb 14, 2011 | 2.678 | 2.686 | 2.655 | 2.683 | 497,682 | +0.01(+0.29%) |
Feb 11, 2011 | 2.640 | 2.676 | 2.635 | 2.676 | 876,791 | +0.02(+0.67%) |
Feb 10, 2011 | 2.622 | 2.665 | 2.622 | 2.658 | 952,300 | +0.02(+0.77%) |
Feb 09, 2011 | 2.663 | 2.668 | 2.625 | 2.637 | 1,030,577 | -0.03(-1.01%) |
Feb 08, 2011 | 2.662 | 2.672 | 2.644 | 2.664 | 1,074,453 | +0.00(+0.10%) |
Feb 07, 2011 | 2.644 | 2.662 | 2.641 | 2.662 | 562,942 | +0.02(+0.77%) |
Feb 04, 2011 | 2.654 | 2.659 | 2.641 | 2.641 | 668,162 | -0.01(-0.29%) |
Feb 03, 2011 | 2.659 | 2.662 | 2.636 | 2.649 | 941,589 | +0.00(+0.00%) |
Feb 02, 2011 | 2.659 | 2.662 | 2.649 | 2.649 | 1,219,108 | -0.02(-0.85%) |
Feb 01, 2011 | 2.644 | 2.674 | 2.636 | 2.672 | 1,311,692 | +0.03(+1.25%) |
Jan 31, 2011 | 2.616 | 2.639 | 2.616 | 2.639 | 876,941 | +0.02(+0.68%) |
Jan 28, 2011 | 2.591 | 2.623 | 2.591 | 2.621 | 880,180 | +0.03(+0.98%) |
Jan 27, 2011 | 2.598 | 2.606 | 2.585 | 2.596 | 1,134,872 | -0.01(-0.39%) |
Jan 26, 2011 | 2.575 | 2.606 | 2.575 | 2.606 | 1,211,644 | +0.02(+0.78%) |
Jan 25, 2011 | 2.588 | 2.588 | 2.565 | 2.585 | 696,090 | +0.01(+0.25%) |
Jan 24, 2011 | 2.591 | 2.591 | 2.553 | 2.579 | 1,149,820 | +0.02(+0.64%) |
Jan 21, 2011 | 2.535 | 2.563 | 2.535 | 2.563 | 1,099,701 | +0.02(+0.70%) |
Jan 20, 2011 | 2.515 | 2.550 | 2.512 | 2.545 | 723,094 | +0.02(+0.80%) |
Jan 19, 2011 | 2.530 | 2.532 | 2.512 | 2.525 | 776,917 | +0.00(+0.00%) |
Jan 18, 2011 | 2.530 | 2.545 | 2.517 | 2.525 | 1,068,148 | -0.02(-0.90%) |
Jan 14, 2011 | 2.545 | 2.553 | 2.535 | 2.547 | 746,177 | -0.00(-0.10%) |
Jan 13, 2011 | 2.537 | 2.555 | 2.520 | 2.550 | 745,080 | +0.01(+0.50%) |
Jan 12, 2011 | 2.532 | 2.547 | 2.522 | 2.537 | 916,589 | +0.01(+0.40%) |
Jan 11, 2011 | 2.535 | 2.545 | 2.522 | 2.527 | 471,826 | -0.01(-0.25%) |
Jan 10, 2011 | 2.564 | 2.564 | 2.521 | 2.534 | 655,095 | -0.00(-0.10%) |
Jan 07, 2011 | 2.511 | 2.541 | 2.496 | 2.536 | 1,260,418 | +0.04(+1.51%) |
Jan 06, 2011 | 2.501 | 2.506 | 2.486 | 2.498 | 868,766 | +0.00(+0.00%) |
Jan 05, 2011 | 2.501 | 2.506 | 2.473 | 2.498 | 1,018,225 | -0.03(-1.10%) |
Jan 04, 2011 | 2.498 | 2.531 | 2.471 | 2.526 | 1,721,641 | +0.03(+1.31%) |
Jan 03, 2011 | 2.493 | 2.493 | 2.468 | 2.493 | 1,117,963 | +0.00(+0.00%) |
Dec 31, 2010 | 2.488 | 2.493 | 2.468 | 2.493 | 725,564 | +0.02(+0.61%) |
Dec 30, 2010 | 2.481 | 2.506 | 2.463 | 2.478 | 943,090 | -0.01(-0.20%) |
Dec 29, 2010 | 2.488 | 2.493 | 2.463 | 2.483 | 635,666 | +0.01(+0.41%) |
Dec 28, 2010 | 2.471 | 2.505 | 2.463 | 2.473 | 845,067 | -0.01(-0.50%) |
Dec 27, 2010 | 2.478 | 2.493 | 2.471 | 2.485 | 826,096 | +0.02(+0.70%) |
Dec 23, 2010 | 2.468 | 2.471 | 2.453 | 2.468 | 599,484 | -0.01(-0.30%) |
Dec 22, 2010 | 2.471 | 2.480 | 2.448 | 2.476 | 1,240,954 | +0.03(+1.21%) |
Dec 21, 2010 | 2.434 | 2.451 | 2.424 | 2.446 | 1,267,542 | -0.01(-0.40%) |
Dec 20, 2010 | 2.515 | 2.522 | 2.436 | 2.456 | 1,420,727 | -0.09(-3.68%) |
Dec 17, 2010 | 2.463 | 2.557 | 2.451 | 2.550 | 2,234,033 | +0.09(+3.72%) |
Dec 16, 2010 | 2.406 | 2.458 | 2.396 | 2.458 | 1,446,798 | +0.06(+2.58%) |
Dec 15, 2010 | 2.372 | 2.396 | 2.357 | 2.396 | 2,455,202 | +0.02(+1.04%) |
Dec 14, 2010 | 2.347 | 2.389 | 2.320 | 2.372 | 1,852,184 | +0.02(+1.05%) |
Dec 13, 2010 | 2.364 | 2.367 | 2.298 | 2.347 | 4,613,145 | -0.03(-1.35%) |
Dec 10, 2010 | 2.409 | 2.416 | 2.359 | 2.379 | 2,873,775 | -0.05(-1.94%) |
Dec 09, 2010 | 2.456 | 2.456 | 2.411 | 2.426 | 1,911,781 | -0.03(-1.26%) |
Dec 08, 2010 | 2.472 | 2.477 | 2.455 | 2.457 | 1,332,693 | -0.01(-0.60%) |
Dec 07, 2010 | 2.482 | 2.491 | 2.469 | 2.472 | 954,658 | -0.01(-0.49%) |
Dec 06, 2010 | 2.479 | 2.486 | 2.469 | 2.484 | 849,707 | +0.01(+0.30%) |
Dec 03, 2010 | 2.467 | 2.479 | 2.457 | 2.477 | 892,341 | +0.01(+0.50%) |
Dec 02, 2010 | 2.489 | 2.494 | 2.464 | 2.464 | 930,532 | -0.04(-1.57%) |
Dec 01, 2010 | 2.523 | 2.523 | 2.459 | 2.504 | 1,062,547 | +0.01(+0.49%) |
Nov 30, 2010 | 2.496 | 2.496 | 2.462 | 2.491 | 831,272 | -0.01(-0.39%) |
Nov 29, 2010 | 2.494 | 2.501 | 2.477 | 2.501 | 447,668 | -0.00(-0.10%) |
Nov 26, 2010 | 2.494 | 2.504 | 2.487 | 2.504 | 159,637 | -0.00(-0.20%) |
Nov 24, 2010 | 2.484 | 2.509 | 2.509 | 2.509 | 718,062 | +0.02(+0.69%) |
Nov 23, 2010 | 2.489 | 2.516 | 2.469 | 2.491 | 552,953 | -0.02(-0.68%) |
Nov 22, 2010 | 2.504 | 2.521 | 2.477 | 2.509 | 1,403,536 | -0.01(-0.29%) |
Nov 19, 2010 | 2.489 | 2.528 | 2.477 | 2.516 | 703,155 | +0.03(+1.08%) |
Nov 18, 2010 | 2.521 | 2.521 | 2.462 | 2.489 | 681,840 | +0.02(+0.70%) |
Nov 17, 2010 | 2.401 | 2.479 | 2.369 | 2.472 | 1,262,974 | +0.08(+3.18%) |
Nov 16, 2010 | 2.442 | 2.459 | 2.317 | 2.396 | 4,095,831 | -0.07(-2.89%) |
Nov 15, 2010 | 2.531 | 2.545 | 2.467 | 2.467 | 1,445,218 | -0.07(-2.80%) |
Nov 12, 2010 | 2.538 | 2.550 | 2.533 | 2.538 | 842,834 | -0.02(-0.86%) |
Nov 11, 2010 | 2.550 | 2.570 | 2.543 | 2.560 | 1,018,413 | -0.02(-0.95%) |
Nov 10, 2010 | 2.565 | 2.594 | 2.555 | 2.585 | 1,007,568 | -0.03(-1.13%) |
Nov 09, 2010 | 2.617 | 2.626 | 2.597 | 2.614 | 807,638 | -0.00(-0.05%) |
Nov 08, 2010 | 2.598 | 2.630 | 2.586 | 2.615 | 855,517 | +0.01(+0.28%) |
Nov 05, 2010 | 2.615 | 2.618 | 2.593 | 2.608 | 688,106 | -0.01(-0.28%) |
Nov 04, 2010 | 2.591 | 2.635 | 2.591 | 2.615 | 1,533,938 | +0.02(+0.94%) |
Nov 03, 2010 | 2.581 | 2.593 | 2.571 | 2.591 | 980,714 | +0.02(+0.76%) |
Nov 02, 2010 | 2.562 | 2.574 | 2.554 | 2.571 | 514,526 | +0.02(+0.67%) |
Nov 01, 2010 | 2.576 | 2.579 | 2.549 | 2.554 | 687,139 | -0.00(-0.19%) |
Oct 29, 2010 | 2.579 | 2.579 | 2.554 | 2.559 | 791,923 | -0.01(-0.28%) |
Oct 28, 2010 | 2.588 | 2.588 | 2.542 | 2.567 | 508,373 | -0.01(-0.28%) |
Oct 27, 2010 | 2.540 | 2.581 | 2.534 | 2.574 | 1,521,055 | +0.03(+1.15%) |
Oct 25, 2010 | 2.532 | 2.545 | 2.532 | 2.545 | 821,869 | +0.01(+0.58%) |
Oct 22, 2010 | 2.530 | 2.540 | 2.523 | 2.530 | 524,576 | -0.01(-0.29%) |
Oct 21, 2010 | 2.545 | 2.549 | 2.523 | 2.537 | 659,024 | +0.01(+0.29%) |
Oct 20, 2010 | 2.547 | 2.547 | 2.520 | 2.530 | 1,052,363 | -0.00(-0.19%) |
Oct 19, 2010 | 2.545 | 2.550 | 2.523 | 2.535 | 576,526 | +0.00(+0.10%) |
Oct 18, 2010 | 2.515 | 2.557 | 2.515 | 2.532 | 751,004 | +0.01(+0.28%) |
Oct 15, 2010 | 2.564 | 2.571 | 2.525 | 2.525 | 669,509 | -0.05(-1.79%) |
Oct 14, 2010 | 2.569 | 2.588 | 2.569 | 2.571 | 795,239 | -0.01(-0.38%) |
Oct 13, 2010 | 2.562 | 2.581 | 2.549 | 2.581 | 1,466,646 | +0.03(+1.34%) |
Oct 12, 2010 | 2.549 | 2.549 | 2.530 | 2.547 | 825,005 | -0.00(-0.10%) |
Oct 11, 2010 | 2.549 | 2.554 | 2.536 | 2.549 | 794,940 | +0.01(+0.58%) |
Oct 08, 2010 | 2.535 | 2.535 | 2.518 | 2.535 | 679,638 | +0.02(+0.78%) |
Oct 07, 2010 | 2.518 | 2.525 | 2.503 | 2.515 | 703,022 | +0.01(+0.49%) |
Oct 06, 2010 | 2.503 | 2.506 | 2.481 | 2.503 | 666,595 | +0.01(+0.34%) |
Oct 05, 2010 | 2.514 | 2.514 | 2.489 | 2.495 | 807,228 | -0.00(-0.10%) |
Oct 04, 2010 | 2.463 | 2.502 | 2.463 | 2.497 | 887,863 | +0.03(+1.18%) |
Oct 01, 2010 | 2.468 | 2.468 | 2.432 | 2.468 | 595,960 | +0.02(+0.99%) |
Sep 30, 2010 | 2.444 | 2.449 | 2.434 | 2.444 | 877,835 | -0.00(-0.10%) |
Sep 29, 2010 | 2.444 | 2.446 | 2.434 | 2.446 | 776,175 | +0.00(+0.20%) |
Sep 28, 2010 | 2.432 | 2.444 | 2.424 | 2.441 | 802,930 | -0.00(-0.20%) |
Sep 27, 2010 | 2.429 | 2.446 | 2.424 | 2.446 | 612,934 | +0.02(+0.70%) |
Sep 24, 2010 | 2.458 | 2.458 | 2.427 | 2.429 | 1,072,739 | -0.02(-0.89%) |
Sep 23, 2010 | 2.436 | 2.451 | 2.427 | 2.451 | 717,700 | +0.01(+0.30%) |
Sep 22, 2010 | 2.439 | 2.444 | 2.427 | 2.444 | 983,764 | +0.00(+0.20%) |
Sep 21, 2010 | 2.424 | 2.441 | 2.424 | 2.439 | 757,894 | +0.00(+0.10%) |
Sep 20, 2010 | 2.473 | 2.473 | 2.436 | 2.436 | 1,654,551 | -0.03(-1.08%) |
Sep 17, 2010 | 2.463 | 2.463 | 2.449 | 2.463 | 416,500 | +0.02(+0.99%) |
Sep 15, 2010 | 2.441 | 2.451 | 2.436 | 2.439 | 813,374 | -0.00(-0.10%) |
Sep 14, 2010 | 2.429 | 2.446 | 2.424 | 2.441 | 521,183 | +0.00(+0.20%) |
Sep 13, 2010 | 2.429 | 2.439 | 2.419 | 2.436 | 740,033 | +0.01(+0.50%) |
Sep 10, 2010 | 2.422 | 2.434 | 2.417 | 2.424 | 647,097 | -0.01(-0.50%) |
Sep 09, 2010 | 2.446 | 2.446 | 2.422 | 2.436 | 576,924 | +0.01(+0.35%) |
Sep 08, 2010 | 2.380 | 2.430 | 2.370 | 2.428 | 529,494 | +0.01(+0.40%) |
Sep 07, 2010 | 2.413 | 2.428 | 2.404 | 2.418 | 676,540 | -0.00(-0.20%) |
Sep 03, 2010 | 2.428 | 2.428 | 2.406 | 2.423 | 845,208 | -0.00(-0.20%) |
Sep 02, 2010 | 2.428 | 2.435 | 2.402 | 2.428 | 868,930 | +0.00(+0.00%) |
Sep 01, 2010 | 2.447 | 2.457 | 2.406 | 2.428 | 984,631 | +0.00(+0.00%) |
Aug 31, 2010 | 2.411 | 2.435 | 2.397 | 2.428 | 942,889 | +0.02(+0.80%) |
Aug 30, 2010 | 2.389 | 2.416 | 2.389 | 2.409 | 718,206 | +0.02(+0.81%) |
Aug 27, 2010 | 2.389 | 2.421 | 2.385 | 2.389 | 1,388,328 | -0.00(-0.20%) |
Aug 26, 2010 | 2.447 | 2.450 | 2.385 | 2.394 | 2,068,687 | -0.06(-2.26%) |
Aug 25, 2010 | 2.488 | 2.493 | 2.445 | 2.450 | 1,016,093 | -0.03(-1.17%) |
Aug 24, 2010 | 2.491 | 2.503 | 2.474 | 2.478 | 1,060,134 | -0.04(-1.63%) |
Aug 23, 2010 | 2.515 | 2.522 | 2.508 | 2.519 | 870,741 | +0.02(+0.77%) |
Aug 20, 2010 | 2.491 | 2.503 | 2.486 | 2.500 | 1,086,294 | +0.00(+0.10%) |
Aug 19, 2010 | 2.493 | 2.498 | 2.478 | 2.498 | 760,334 | +0.00(+0.10%) |
Aug 18, 2010 | 2.488 | 2.495 | 2.478 | 2.495 | 834,135 | +0.02(+0.88%) |
Aug 17, 2010 | 2.503 | 2.505 | 2.471 | 2.474 | 938,223 | -0.02(-0.77%) |
Aug 16, 2010 | 2.493 | 2.505 | 2.486 | 2.493 | 517,566 | +0.00(+0.10%) |
Aug 13, 2010 | 2.491 | 2.500 | 2.469 | 2.491 | 349,977 | +0.00(+0.10%) |
Aug 12, 2010 | 2.445 | 2.493 | 2.445 | 2.488 | 737,092 | +0.03(+1.18%) |
Aug 11, 2010 | 2.462 | 2.469 | 2.445 | 2.459 | 727,975 | -0.01(-0.58%) |
Aug 10, 2010 | 2.503 | 2.503 | 2.459 | 2.474 | 782,463 | -0.03(-1.20%) |
Aug 09, 2010 | 2.511 | 2.516 | 2.492 | 2.504 | 962,417 | +0.01(+0.48%) |
Aug 06, 2010 | 2.492 | 2.492 | 2.430 | 2.492 | 1,001,796 | +0.02(+0.80%) |
Aug 05, 2010 | 2.470 | 2.477 | 2.461 | 2.472 | 838,069 | +0.01(+0.46%) |
Aug 04, 2010 | 2.465 | 2.465 | 2.442 | 2.461 | 799,199 | +0.01(+0.49%) |
Aug 03, 2010 | 2.434 | 2.449 | 2.425 | 2.449 | 802,374 | +0.02(+0.79%) |
Aug 02, 2010 | 2.434 | 2.461 | 2.398 | 2.430 | 1,610,197 | +0.02(+0.99%) |
Jul 30, 2010 | 2.406 | 2.427 | 2.403 | 2.406 | 727,297 | -0.01(-0.30%) |
Jul 29, 2010 | 2.422 | 2.427 | 2.397 | 2.413 | 355,182 | +0.00(+0.10%) |
Jul 28, 2010 | 2.434 | 2.434 | 2.406 | 2.410 | 632,735 | -0.02(-0.98%) |
Jul 27, 2010 | 2.413 | 2.437 | 2.394 | 2.434 | 803,548 | +0.02(+0.89%) |
Jul 26, 2010 | 2.401 | 2.415 | 2.384 | 2.413 | 982,316 | +0.02(+0.90%) |
Jul 23, 2010 | 2.379 | 2.401 | 2.375 | 2.391 | 782,292 | +0.01(+0.40%) |
Jul 22, 2010 | 2.398 | 2.398 | 2.360 | 2.382 | 828,243 | +0.01(+0.40%) |
Jul 21, 2010 | 2.370 | 2.386 | 2.346 | 2.372 | 1,269,828 | +0.01(+0.61%) |
Jul 20, 2010 | 2.329 | 2.358 | 2.322 | 2.358 | 1,092,406 | +0.03(+1.23%) |
Jul 19, 2010 | 2.327 | 2.343 | 2.319 | 2.329 | 948,263 | +0.01(+0.31%) |
Jul 16, 2010 | 2.322 | 2.334 | 2.288 | 2.322 | 837,358 | +0.00(+0.10%) |
Jul 15, 2010 | 2.310 | 2.334 | 2.284 | 2.319 | 1,986,168 | -0.01(-0.41%) |
Jul 14, 2010 | 2.410 | 2.410 | 2.324 | 2.329 | 2,227,032 | -0.08(-3.18%) |
Jul 13, 2010 | 2.468 | 2.468 | 2.382 | 2.406 | 1,999,616 | +0.00(+0.00%) |
Jul 12, 2010 | 2.418 | 2.422 | 2.398 | 2.406 | 847,314 | -0.01(-0.59%) |
Jul 09, 2010 | 2.420 | 2.422 | 2.398 | 2.420 | 767,378 | +0.01(+0.40%) |
Jul 08, 2010 | 2.406 | 2.425 | 2.391 | 2.410 | 1,642,265 | -0.01(-0.45%) |
Jul 07, 2010 | 2.388 | 2.421 | 2.388 | 2.421 | 1,426,820 | +0.02(+0.89%) |
Jul 06, 2010 | 2.483 | 2.483 | 2.388 | 2.400 | 2,241,957 | -0.04(-1.66%) |
Jul 02, 2010 | 2.440 | 2.443 | 2.412 | 2.440 | 2,155,575 | +0.04(+1.79%) |
Jul 01, 2010 | 2.366 | 2.402 | 2.353 | 2.397 | 3,166,971 | +0.04(+1.82%) |
Jun 30, 2010 | 2.336 | 2.357 | 2.336 | 2.355 | 1,334,182 | +0.01(+0.41%) |
Jun 29, 2010 | 2.355 | 2.362 | 2.319 | 2.345 | 1,847,463 | -0.02(-1.00%) |
Jun 25, 2010 | 2.369 | 2.374 | 2.331 | 2.369 | 1,704,736 | +0.03(+1.32%) |
Jun 24, 2010 | 2.364 | 2.364 | 2.331 | 2.338 | 1,530,609 | -0.01(-0.61%) |
Jun 23, 2010 | 2.345 | 2.374 | 2.322 | 2.352 | 3,381,276 | +0.02(+0.92%) |
Jun 22, 2010 | 2.350 | 2.359 | 2.319 | 2.331 | 2,190,649 | -0.02(-0.91%) |
Jun 21, 2010 | 2.350 | 2.374 | 2.331 | 2.352 | 2,528,824 | +0.02(+0.92%) |
Jun 18, 2010 | 2.331 | 2.340 | 2.307 | 2.331 | 2,994,976 | +0.00(+0.20%) |
Jun 17, 2010 | 2.302 | 2.331 | 2.286 | 2.326 | 4,754,607 | +0.04(+1.66%) |
Jun 16, 2010 | 2.236 | 2.288 | 2.226 | 2.288 | 5,610,528 | +0.07(+3.00%) |
Jun 15, 2010 | 2.226 | 2.238 | 2.198 | 2.221 | 5,796,566 | +0.01(+0.43%) |
Jun 14, 2010 | 2.202 | 2.226 | 2.190 | 2.212 | 10,203,736 | +0.10(+4.73%) |
Jun 11, 2010 | 2.100 | 2.117 | 2.088 | 2.112 | 1,058,882 | -0.00(-0.11%) |
Jun 10, 2010 | 2.119 | 2.129 | 2.105 | 2.114 | 874,525 | +0.00(+0.00%) |
Jun 09, 2010 | 2.107 | 2.124 | 2.093 | 2.114 | 1,046,432 | +0.02(+0.78%) |
Jun 08, 2010 | 2.100 | 2.119 | 2.091 | 2.098 | 1,350,752 | +0.01(+0.34%) |
Jun 07, 2010 | 2.108 | 2.110 | 2.082 | 2.091 | 853,790 | +0.00(+0.23%) |
Jun 04, 2010 | 2.086 | 2.105 | 2.074 | 2.086 | 1,333,111 | -0.02(-1.12%) |
Jun 03, 2010 | 2.119 | 2.119 | 2.100 | 2.110 | 705,962 | +0.01(+0.34%) |
Jun 02, 2010 | 2.098 | 2.126 | 2.086 | 2.103 | 1,512,518 | -0.01(-0.56%) |
Jun 01, 2010 | 2.119 | 2.134 | 2.103 | 2.115 | 1,395,443 | +0.00(+0.11%) |
May 28, 2010 | 2.112 | 2.122 | 2.091 | 2.112 | 820,721 | +0.00(+0.00%) |
May 27, 2010 | 2.108 | 2.112 | 2.077 | 2.112 | 1,724,392 | +0.03(+1.48%) |
May 26, 2010 | 2.126 | 2.126 | 2.058 | 2.082 | 7,195 | -0.03(-1.34%) |
May 25, 2010 | 2.110 | 2.122 | 2.056 | 2.110 | 1,880,071 | -0.03(-1.33%) |
May 24, 2010 | 2.150 | 2.150 | 2.121 | 2.138 | 999,718 | -0.01(-0.44%) |
May 21, 2010 | 2.037 | 2.148 | 2.032 | 2.148 | 1,353,329 | +0.08(+3.89%) |
May 20, 2010 | 2.063 | 2.072 | 2.032 | 2.067 | 2,010,081 | -0.07(-3.10%) |
May 19, 2010 | 2.164 | 2.164 | 2.110 | 2.134 | 1,144,384 | -0.02(-1.09%) |
May 18, 2010 | 2.167 | 2.181 | 2.126 | 2.157 | 3,546,017 | +0.01(+0.68%) |
May 17, 2010 | 2.122 | 2.152 | 2.098 | 2.142 | 4,554,154 | +0.03(+1.32%) |
May 14, 2010 | 2.115 | 2.143 | 2.091 | 2.115 | 1,408,775 | -0.01(-0.56%) |
May 13, 2010 | 2.112 | 2.129 | 2.105 | 2.126 | 1,391,202 | +0.01(+0.45%) |
May 12, 2010 | 2.122 | 2.126 | 2.105 | 2.117 | 1,519,315 | -0.01(-0.44%) |
May 11, 2010 | 2.126 | 2.133 | 2.115 | 2.126 | 1,756,491 | +0.00(+0.21%) |
May 10, 2010 | 2.110 | 2.122 | 2.106 | 2.122 | 2,996,778 | +0.06(+2.73%) |
May 07, 2010 | 2.054 | 2.087 | 1.995 | 2.066 | 3,371,210 | +0.01(+0.57%) |
May 06, 2010 | 2.134 | 2.143 | 1.934 | 2.054 | 3,735,123 | -0.10(-4.68%) |
May 05, 2010 | 2.157 | 2.188 | 2.124 | 2.155 | 3,922,135 | -0.02(-1.08%) |
May 04, 2010 | 2.192 | 2.192 | 2.160 | 2.178 | 1,546,931 | -0.01(-0.64%) |