Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.890 | 3.050 | 2.790 | 2.970 | 39,828 | +0.07(+2.41%) |
Apr 27, 2012 | 2.840 | 2.980 | 2.840 | 2.900 | 9,750 | -0.08(-2.68%) |
Apr 26, 2012 | 2.980 | 3.000 | 2.900 | 2.980 | 14,429 | +0.00(+0.00%) |
Apr 25, 2012 | 2.820 | 3.010 | 2.690 | 2.980 | 10,754 | +0.20(+7.19%) |
Apr 24, 2012 | 2.810 | 2.810 | 2.680 | 2.780 | 11,311 | -0.01(-0.36%) |
Apr 23, 2012 | 2.750 | 2.790 | 2.680 | 2.790 | 5,029 | +0.11(+4.10%) |
Apr 20, 2012 | 2.670 | 2.750 | 2.630 | 2.680 | 1,756 | -0.02(-0.89%) |
Apr 19, 2012 | 2.600 | 2.704 | 2.560 | 2.704 | 8,305 | +0.16(+6.46%) |
Apr 18, 2012 | 2.610 | 2.730 | 2.540 | 2.540 | 16,599 | -0.14(-5.22%) |
Apr 17, 2012 | 2.640 | 2.780 | 2.620 | 2.680 | 7,657 | +0.08(+3.08%) |
Apr 16, 2012 | 2.580 | 2.750 | 2.580 | 2.600 | 7,783 | -0.03(-1.14%) |
Apr 13, 2012 | 2.580 | 2.740 | 2.510 | 2.630 | 9,243 | +0.00(+0.00%) |
Apr 12, 2012 | 2.610 | 2.670 | 2.510 | 2.630 | 8,856 | +0.11(+4.37%) |
Apr 11, 2012 | 2.850 | 2.850 | 2.520 | 2.520 | 9,379 | -0.07(-2.70%) |
Apr 10, 2012 | 2.700 | 2.730 | 2.580 | 2.590 | 26,483 | -0.08(-3.00%) |
Apr 09, 2012 | 2.840 | 2.840 | 2.670 | 2.670 | 21,594 | -0.02(-0.93%) |
Apr 05, 2012 | 2.660 | 2.790 | 2.600 | 2.695 | 9,300 | -0.10(-3.41%) |
Apr 04, 2012 | 2.660 | 2.800 | 2.580 | 2.790 | 8,085 | +0.03(+1.09%) |
Apr 03, 2012 | 2.640 | 2.770 | 2.530 | 2.760 | 7,750 | +0.12(+4.55%) |
Apr 02, 2012 | 2.880 | 2.880 | 2.580 | 2.640 | 35,498 | -0.26(-9.03%) |
Mar 30, 2012 | 2.900 | 2.902 | 2.880 | 2.902 | 4,800 | -0.01(-0.27%) |
Mar 29, 2012 | 2.900 | 3.020 | 2.900 | 2.910 | 4,365 | -0.01(-0.34%) |
Mar 28, 2012 | 2.910 | 2.920 | 2.900 | 2.920 | 2,200 | +0.01(+0.34%) |
Mar 27, 2012 | 3.100 | 3.100 | 2.910 | 2.910 | 5,372 | -0.16(-5.21%) |
Mar 26, 2012 | 2.980 | 3.070 | 2.980 | 3.070 | 2,959 | +0.07(+2.33%) |
Mar 23, 2012 | 2.972 | 3.000 | 2.900 | 3.000 | 5,900 | -0.06(-1.96%) |
Mar 22, 2012 | 3.140 | 3.140 | 3.010 | 3.060 | 20,050 | -0.09(-2.86%) |
Mar 21, 2012 | 2.941 | 3.380 | 2.910 | 3.150 | 32,764 | +0.30(+10.53%) |
Mar 20, 2012 | 2.860 | 3.000 | 2.850 | 2.850 | 4,300 | -0.05(-1.72%) |
Mar 19, 2012 | 2.820 | 2.960 | 2.810 | 2.900 | 7,567 | +0.14(+5.07%) |
Mar 16, 2012 | 2.900 | 2.900 | 2.760 | 2.760 | 11,563 | -0.14(-4.83%) |
Mar 15, 2012 | 2.840 | 2.910 | 2.760 | 2.900 | 34,925 | +0.02(+0.69%) |
Mar 14, 2012 | 2.700 | 2.930 | 2.680 | 2.880 | 54,811 | +0.23(+8.68%) |
Mar 13, 2012 | 2.700 | 2.700 | 2.570 | 2.650 | 4,454 | -0.08(-2.93%) |
Mar 12, 2012 | 2.590 | 2.730 | 2.530 | 2.730 | 20,179 | +0.15(+5.81%) |
Mar 09, 2012 | 2.510 | 2.590 | 2.490 | 2.580 | 7,650 | +0.06(+2.38%) |
Mar 08, 2012 | 2.500 | 2.560 | 2.400 | 2.520 | 23,337 | +0.07(+2.86%) |
Mar 07, 2012 | 2.460 | 2.520 | 2.450 | 2.450 | 21,006 | -0.07(-2.78%) |
Mar 06, 2012 | 2.450 | 2.520 | 2.370 | 2.520 | 23,301 | +0.07(+2.86%) |
Mar 05, 2012 | 2.390 | 2.450 | 2.370 | 2.450 | 3,700 | +0.04(+1.66%) |
Mar 02, 2012 | 2.510 | 2.510 | 2.340 | 2.410 | 10,055 | -0.09(-3.56%) |
Mar 01, 2012 | 2.500 | 2.520 | 2.430 | 2.499 | 21,527 | -0.00(-0.04%) |
Feb 29, 2012 | 2.400 | 2.520 | 2.400 | 2.500 | 59,391 | +0.10(+4.17%) |
Feb 28, 2012 | 2.300 | 2.439 | 2.290 | 2.400 | 33,787 | +0.10(+4.35%) |
Feb 27, 2012 | 2.250 | 2.300 | 2.180 | 2.300 | 17,066 | +0.07(+3.14%) |
Feb 24, 2012 | 2.140 | 2.290 | 2.100 | 2.230 | 33,031 | +0.08(+3.77%) |
Feb 23, 2012 | 2.120 | 2.149 | 2.030 | 2.149 | 13,250 | +0.03(+1.37%) |
Feb 22, 2012 | 1.980 | 2.120 | 1.966 | 2.120 | 10,213 | +0.02(+0.95%) |
Feb 21, 2012 | 2.090 | 2.102 | 1.920 | 2.100 | 21,354 | +0.00(+0.00%) |
Feb 17, 2012 | 2.110 | 2.110 | 2.051 | 2.100 | 4,794 | -0.01(-0.47%) |
Feb 16, 2012 | 2.090 | 2.120 | 2.061 | 2.110 | 5,355 | +0.01(+0.48%) |
Feb 15, 2012 | 2.150 | 2.150 | 2.050 | 2.100 | 8,418 | -0.04(-1.87%) |
Feb 14, 2012 | 2.120 | 2.140 | 2.060 | 2.140 | 2,450 | +0.01(+0.47%) |
Feb 13, 2012 | 2.030 | 2.140 | 2.030 | 2.130 | 4,200 | +0.07(+3.20%) |
Feb 10, 2012 | 2.020 | 2.120 | 2.020 | 2.064 | 650 | -0.06(-2.64%) |
Feb 09, 2012 | 2.130 | 2.130 | 2.040 | 2.120 | 4,077 | +0.02(+0.95%) |
Feb 08, 2012 | 2.040 | 2.150 | 2.000 | 2.100 | 21,947 | +0.10(+5.00%) |
Feb 07, 2012 | 2.060 | 2.074 | 1.980 | 2.000 | 30,762 | -0.15(-6.98%) |
Feb 06, 2012 | 2.230 | 2.230 | 2.141 | 2.150 | 21,551 | -0.10(-4.44%) |
Feb 03, 2012 | 2.430 | 2.430 | 2.050 | 2.250 | 88,953 | -0.21(-8.54%) |
Feb 02, 2012 | 1.910 | 2.569 | 1.910 | 2.460 | 469,107 | +0.57(+30.16%) |
Feb 01, 2012 | 1.920 | 1.930 | 1.850 | 1.890 | 5,800 | -0.02(-1.05%) |
Jan 31, 2012 | 1.870 | 1.950 | 1.870 | 1.910 | 2,968 | +0.06(+3.13%) |
Jan 30, 2012 | 1.800 | 1.852 | 1.800 | 1.852 | 1,650 | +0.05(+2.89%) |
Jan 27, 2012 | 1.860 | 1.880 | 1.780 | 1.800 | 4,440 | -0.01(-0.55%) |
Jan 26, 2012 | 1.970 | 1.970 | 1.750 | 1.810 | 9,305 | -0.13(-6.70%) |
Jan 25, 2012 | 1.970 | 1.970 | 1.940 | 1.940 | 210 | -0.02(-1.02%) |
Jan 24, 2012 | 1.980 | 1.990 | 1.810 | 1.960 | 6,555 | +0.03(+1.55%) |
Jan 23, 2012 | 1.925 | 1.930 | 1.850 | 1.930 | 4,496 | +0.08(+4.32%) |
Jan 20, 2012 | 1.850 | 1.850 | 1.850 | 1.850 | 6,900 | -0.05(-2.63%) |
Jan 19, 2012 | 1.900 | 1.909 | 1.870 | 1.900 | 2,265 | -0.05(-2.56%) |
Jan 18, 2012 | 1.920 | 1.980 | 1.900 | 1.950 | 7,569 | +0.10(+5.52%) |
Jan 17, 2012 | 1.800 | 1.900 | 1.800 | 1.848 | 3,450 | -0.00(-0.11%) |
Jan 13, 2012 | 1.880 | 1.880 | 1.830 | 1.850 | 2,585 | +0.06(+3.35%) |
Jan 12, 2012 | 1.870 | 1.870 | 1.790 | 1.790 | 250 | -0.08(-4.28%) |
Jan 11, 2012 | 1.840 | 1.980 | 1.700 | 1.870 | 13,850 | -0.12(-6.03%) |
Jan 10, 2012 | 2.040 | 2.040 | 1.920 | 1.990 | 10,015 | +0.01(+0.51%) |
Jan 09, 2012 | 1.810 | 1.980 | 1.810 | 1.980 | 13,131 | +0.17(+9.39%) |
Jan 06, 2012 | 1.790 | 1.810 | 1.790 | 1.810 | 1,200 | +0.05(+2.84%) |
Jan 05, 2012 | 1.750 | 1.832 | 1.740 | 1.760 | 7,168 | -0.08(-4.35%) |
Jan 04, 2012 | 1.670 | 1.850 | 1.620 | 1.840 | 16,290 | +0.14(+8.24%) |
Dec 30, 2011 | 1.640 | 1.720 | 1.600 | 1.700 | 28,016 | -0.04(-2.30%) |
Dec 29, 2011 | 1.800 | 1.800 | 1.640 | 1.740 | 9,860 | -0.06(-3.33%) |
Dec 28, 2011 | 1.800 | 1.840 | 1.800 | 1.800 | 7,514 | -0.02(-1.10%) |
Dec 27, 2011 | 1.800 | 1.850 | 1.800 | 1.820 | 4,317 | +0.00(+0.00%) |
Dec 23, 2011 | 1.865 | 1.865 | 1.800 | 1.820 | 5,000 | -0.01(-0.55%) |
Dec 21, 2011 | 1.900 | 1.960 | 1.800 | 1.830 | 13,794 | -0.09(-4.69%) |
Dec 20, 2011 | 1.880 | 1.940 | 1.800 | 1.920 | 6,660 | +0.02(+1.05%) |
Dec 19, 2011 | 2.020 | 2.020 | 1.810 | 1.900 | 11,621 | -0.09(-4.52%) |
Dec 16, 2011 | 2.000 | 2.000 | 1.990 | 1.990 | 2,363 | -0.04(-1.97%) |
Dec 15, 2011 | 2.110 | 2.110 | 1.990 | 2.030 | 2,200 | -0.01(-0.49%) |
Dec 14, 2011 | 1.990 | 2.040 | 1.990 | 2.040 | 250 | -0.01(-0.49%) |
Dec 13, 2011 | 2.050 | 2.050 | 2.050 | 2.050 | 204 | +0.00(+0.00%) |
Dec 12, 2011 | 1.990 | 2.050 | 1.990 | 2.050 | 306 | +0.06(+3.02%) |
Dec 09, 2011 | 1.990 | 1.990 | 1.990 | 1.990 | 100 | +0.02(+1.02%) |
Dec 08, 2011 | 2.000 | 2.010 | 1.970 | 1.970 | 4,500 | -0.03(-1.50%) |
Dec 07, 2011 | 2.020 | 2.040 | 2.000 | 2.000 | 7,025 | -0.01(-0.50%) |
Dec 06, 2011 | 2.030 | 2.080 | 2.010 | 2.010 | 6,700 | -0.03(-1.47%) |
Dec 05, 2011 | 2.110 | 2.115 | 1.990 | 2.040 | 18,004 | -0.06(-2.86%) |
Dec 02, 2011 | 2.120 | 2.120 | 2.100 | 2.100 | 200 | -0.01(-0.47%) |
Dec 01, 2011 | 2.020 | 2.110 | 2.020 | 2.110 | 3,400 | +0.05(+2.43%) |
Nov 30, 2011 | 2.080 | 2.100 | 2.010 | 2.060 | 2,602 | -0.06(-2.83%) |
Nov 29, 2011 | 2.027 | 2.120 | 2.010 | 2.120 | 400 | +0.07(+3.41%) |
Nov 28, 2011 | 2.000 | 2.120 | 2.000 | 2.050 | 4,100 | -0.05(-2.38%) |
Nov 25, 2011 | 2.040 | 2.100 | 2.040 | 2.100 | 3,800 | -0.04(-1.87%) |
Nov 23, 2011 | 2.050 | 2.140 | 2.040 | 2.140 | 8,960 | +0.14(+7.00%) |
Nov 22, 2011 | 2.060 | 2.070 | 2.000 | 2.000 | 3,500 | -0.05(-2.44%) |
Nov 21, 2011 | 2.020 | 2.100 | 1.990 | 2.050 | 5,600 | -0.10(-4.65%) |
Nov 18, 2011 | 2.010 | 2.150 | 1.990 | 2.150 | 13,819 | +0.10(+4.88%) |
Nov 17, 2011 | 2.010 | 2.050 | 1.990 | 2.050 | 12,850 | -0.09(-4.21%) |
Nov 15, 2011 | 2.110 | 2.140 | 2.140 | 2.140 | 12,000 | +0.13(+6.47%) |
Nov 14, 2011 | 2.250 | 2.250 | 2.010 | 2.010 | 13,990 | -0.20(-9.05%) |
Nov 11, 2011 | 2.030 | 2.220 | 2.030 | 2.210 | 10,001 | +0.05(+2.31%) |
Nov 10, 2011 | 2.175 | 2.250 | 2.080 | 2.160 | 8,108 | -0.08(-3.57%) |
Nov 09, 2011 | 2.230 | 2.240 | 2.230 | 2.240 | 2,350 | +0.01(+0.45%) |
Nov 08, 2011 | 2.300 | 2.320 | 2.060 | 2.230 | 15,017 | -0.08(-3.46%) |
Nov 07, 2011 | 2.270 | 2.310 | 2.030 | 2.310 | 14,942 | +0.09(+4.05%) |
Nov 04, 2011 | 2.250 | 2.300 | 2.220 | 2.220 | 5,226 | -0.04(-1.77%) |
Nov 03, 2011 | 2.280 | 2.440 | 2.000 | 2.260 | 36,532 | -0.08(-3.42%) |
Nov 02, 2011 | 2.290 | 2.370 | 2.220 | 2.340 | 30,128 | +0.18(+8.33%) |
Nov 01, 2011 | 2.140 | 2.184 | 2.135 | 2.160 | 4,185 | -0.12(-5.26%) |
Oct 31, 2011 | 2.100 | 2.280 | 2.069 | 2.280 | 30,440 | +0.22(+10.67%) |
Oct 28, 2011 | 2.440 | 2.440 | 2.060 | 2.060 | 30,513 | -0.37(-15.22%) |
Oct 27, 2011 | 2.150 | 2.440 | 2.140 | 2.430 | 40,447 | +0.32(+15.17%) |
Oct 26, 2011 | 1.990 | 2.110 | 1.990 | 2.110 | 7,320 | +0.11(+5.50%) |
Oct 25, 2011 | 1.940 | 2.160 | 1.940 | 2.000 | 19,304 | -0.03(-1.48%) |
Oct 24, 2011 | 2.060 | 2.089 | 1.980 | 2.030 | 17,828 | -0.13(-6.19%) |
Oct 21, 2011 | 2.120 | 2.170 | 2.090 | 2.164 | 8,179 | +0.06(+3.05%) |
Oct 20, 2011 | 2.090 | 2.100 | 1.980 | 2.100 | 13,355 | +0.13(+6.60%) |
Oct 19, 2011 | 2.060 | 2.060 | 1.950 | 1.970 | 22,540 | -0.10(-4.83%) |
Oct 18, 2011 | 2.230 | 2.230 | 1.880 | 2.070 | 26,847 | -0.07(-3.27%) |
Oct 17, 2011 | 2.220 | 2.220 | 2.120 | 2.140 | 22,080 | +0.05(+2.39%) |
Oct 14, 2011 | 2.090 | 2.110 | 2.040 | 2.090 | 10,200 | +0.04(+1.95%) |
Oct 13, 2011 | 2.060 | 2.060 | 2.030 | 2.050 | 6,484 | +0.00(+0.00%) |
Oct 12, 2011 | 2.050 | 2.070 | 1.980 | 2.050 | 7,149 | +0.09(+4.59%) |
Oct 11, 2011 | 2.090 | 2.100 | 1.960 | 1.960 | 7,293 | +0.00(+0.00%) |
Oct 10, 2011 | 1.910 | 1.960 | 1.900 | 1.960 | 3,700 | +0.05(+2.62%) |
Oct 07, 2011 | 1.910 | 2.040 | 1.860 | 1.910 | 12,115 | +0.00(+0.00%) |
Oct 06, 2011 | 2.000 | 2.010 | 1.910 | 1.910 | 6,500 | -0.14(-6.83%) |
Oct 05, 2011 | 1.900 | 2.090 | 1.900 | 2.050 | 23,159 | +0.04(+1.99%) |
Oct 04, 2011 | 2.040 | 2.050 | 1.860 | 2.010 | 25,226 | -0.10(-4.74%) |
Oct 03, 2011 | 2.000 | 2.250 | 1.910 | 2.110 | 40,552 | -0.04(-1.86%) |
Sep 30, 2011 | 2.160 | 2.160 | 2.050 | 2.150 | 5,653 | -0.01(-0.46%) |
Sep 29, 2011 | 2.220 | 2.220 | 2.150 | 2.160 | 3,090 | -0.09(-4.00%) |
Sep 28, 2011 | 2.320 | 2.320 | 2.150 | 2.250 | 11,300 | -0.02(-1.09%) |
Sep 27, 2011 | 2.150 | 2.280 | 2.110 | 2.275 | 30,880 | +0.29(+14.90%) |
Sep 26, 2011 | 2.010 | 2.040 | 1.940 | 1.980 | 4,775 | -0.01(-0.50%) |
Sep 23, 2011 | 1.920 | 2.067 | 1.920 | 1.990 | 5,950 | +0.00(+0.00%) |
Sep 22, 2011 | 2.130 | 2.130 | 1.880 | 1.990 | 18,411 | -0.15(-7.01%) |
Sep 21, 2011 | 2.220 | 2.220 | 2.140 | 2.140 | 9,320 | -0.08(-3.60%) |
Sep 20, 2011 | 2.170 | 2.270 | 2.160 | 2.220 | 20,200 | +0.08(+3.74%) |
Sep 19, 2011 | 2.250 | 2.290 | 2.140 | 2.140 | 8,050 | -0.16(-6.96%) |
Sep 16, 2011 | 2.190 | 2.300 | 2.190 | 2.300 | 7,331 | -0.01(-0.43%) |
Sep 15, 2011 | 2.290 | 2.320 | 2.120 | 2.310 | 12,440 | +0.12(+5.48%) |
Sep 14, 2011 | 2.300 | 2.380 | 2.141 | 2.190 | 32,187 | -0.05(-2.23%) |
Sep 13, 2011 | 2.260 | 2.380 | 2.190 | 2.240 | 25,423 | +0.00(+0.00%) |
Sep 12, 2011 | 2.330 | 2.330 | 2.180 | 2.240 | 1,700 | -0.14(-5.78%) |
Sep 09, 2011 | 2.348 | 2.380 | 2.240 | 2.377 | 6,210 | +0.08(+3.37%) |
Sep 08, 2011 | 2.300 | 2.300 | 2.300 | 2.300 | 300 | +0.03(+1.32%) |
Sep 07, 2011 | 2.350 | 2.350 | 2.200 | 2.270 | 17,298 | +0.02(+0.84%) |
Sep 06, 2011 | 2.190 | 2.400 | 2.170 | 2.251 | 18,843 | -0.01(-0.40%) |
Sep 02, 2011 | 2.250 | 2.260 | 2.150 | 2.260 | 2,180 | -0.04(-1.74%) |
Sep 01, 2011 | 2.260 | 2.300 | 2.190 | 2.300 | 10,664 | +0.10(+4.78%) |
Aug 31, 2011 | 2.160 | 2.410 | 2.160 | 2.195 | 25,467 | -0.12(-5.39%) |
Aug 30, 2011 | 2.400 | 2.400 | 2.240 | 2.320 | 11,492 | -0.03(-1.28%) |
Aug 29, 2011 | 2.370 | 2.370 | 2.190 | 2.350 | 8,950 | +0.15(+6.82%) |
Aug 26, 2011 | 2.220 | 2.301 | 2.190 | 2.200 | 6,000 | -0.04(-1.79%) |
Aug 25, 2011 | 2.360 | 2.360 | 2.221 | 2.240 | 8,438 | -0.08(-3.45%) |
Aug 24, 2011 | 2.210 | 2.500 | 2.171 | 2.320 | 70,325 | +0.12(+5.45%) |
Aug 23, 2011 | 2.220 | 2.220 | 2.200 | 2.200 | 1,152 | -0.02(-0.90%) |
Aug 22, 2011 | 2.230 | 2.230 | 2.160 | 2.220 | 8,370 | -0.03(-1.33%) |
Aug 19, 2011 | 2.180 | 2.380 | 2.180 | 2.250 | 13,520 | +0.07(+3.21%) |
Aug 18, 2011 | 2.270 | 2.270 | 2.180 | 2.180 | 19,330 | -0.20(-8.40%) |
Aug 17, 2011 | 2.440 | 2.490 | 2.161 | 2.380 | 40,935 | +0.01(+0.42%) |
Aug 16, 2011 | 2.350 | 2.500 | 2.110 | 2.370 | 53,426 | -0.20(-7.78%) |
Aug 15, 2011 | 2.430 | 2.570 | 2.290 | 2.570 | 7,946 | +0.17(+7.04%) |
Aug 12, 2011 | 2.500 | 2.511 | 2.401 | 2.401 | 3,800 | -0.09(-3.61%) |
Aug 11, 2011 | 2.296 | 2.491 | 2.250 | 2.491 | 3,250 | +0.09(+3.79%) |
Aug 10, 2011 | 2.290 | 2.400 | 2.270 | 2.400 | 6,277 | -0.08(-3.23%) |
Aug 09, 2011 | 2.560 | 2.560 | 2.200 | 2.480 | 61,104 | +0.31(+14.29%) |
Aug 08, 2011 | 2.140 | 2.300 | 2.110 | 2.170 | 38,474 | -0.14(-6.06%) |
Aug 05, 2011 | 2.480 | 2.480 | 2.290 | 2.310 | 19,444 | -0.19(-7.60%) |
Aug 04, 2011 | 2.440 | 2.500 | 2.310 | 2.500 | 42,668 | +0.04(+1.63%) |
Aug 03, 2011 | 2.430 | 2.602 | 2.410 | 2.460 | 13,542 | +0.06(+2.50%) |
Aug 02, 2011 | 2.520 | 2.520 | 2.400 | 2.400 | 21,866 | -0.08(-3.23%) |
Aug 01, 2011 | 2.760 | 2.760 | 2.470 | 2.480 | 32,880 | -0.22(-8.15%) |
Jul 29, 2011 | 2.510 | 2.750 | 2.400 | 2.700 | 147,760 | +0.20(+8.00%) |
Jul 28, 2011 | 2.460 | 2.750 | 2.460 | 2.500 | 63,355 | +0.02(+0.60%) |
Jul 27, 2011 | 2.490 | 2.530 | 2.460 | 2.485 | 17,769 | +0.02(+1.02%) |
Jul 26, 2011 | 2.500 | 2.520 | 2.450 | 2.460 | 51,008 | -0.06(-2.38%) |
Jul 25, 2011 | 2.530 | 2.600 | 2.500 | 2.520 | 10,385 | -0.18(-6.67%) |
Jul 22, 2011 | 2.700 | 2.740 | 2.490 | 2.700 | 81,045 | +0.08(+3.05%) |
Jul 21, 2011 | 2.570 | 2.640 | 2.431 | 2.620 | 44,291 | +0.07(+2.75%) |
Jul 20, 2011 | 2.430 | 2.569 | 2.430 | 2.550 | 13,249 | +0.12(+4.94%) |
Jul 19, 2011 | 2.480 | 2.550 | 2.400 | 2.430 | 29,296 | +0.03(+1.25%) |
Jul 18, 2011 | 2.420 | 2.440 | 2.370 | 2.400 | 20,838 | -0.10(-4.19%) |
Jul 15, 2011 | 2.450 | 2.510 | 2.450 | 2.505 | 9,400 | -0.06(-2.53%) |
Jul 14, 2011 | 2.520 | 2.660 | 2.390 | 2.570 | 51,090 | +0.03(+1.18%) |
Jul 13, 2011 | 2.310 | 2.620 | 2.310 | 2.540 | 62,174 | +0.01(+0.40%) |
Jul 12, 2011 | 2.500 | 2.540 | 2.421 | 2.530 | 28,300 | +0.01(+0.40%) |
Jul 11, 2011 | 2.520 | 2.540 | 2.460 | 2.520 | 11,238 | -0.03(-1.18%) |
Jul 08, 2011 | 2.580 | 2.580 | 2.500 | 2.550 | 11,386 | -0.02(-0.78%) |
Jul 07, 2011 | 2.500 | 2.580 | 2.500 | 2.570 | 8,600 | +0.06(+2.39%) |
Jul 06, 2011 | 2.650 | 2.650 | 2.510 | 2.510 | 16,389 | -0.04(-1.57%) |
Jul 05, 2011 | 2.700 | 2.700 | 2.500 | 2.550 | 67,652 | -0.20(-7.27%) |
Jul 01, 2011 | 2.790 | 3.080 | 2.650 | 2.750 | 340,314 | +0.06(+2.23%) |
Jun 30, 2011 | 2.460 | 2.690 | 2.380 | 2.690 | 162,974 | +0.49(+22.27%) |
Jun 29, 2011 | 2.300 | 2.300 | 2.200 | 2.200 | 4,100 | -0.06(-2.65%) |
Jun 28, 2011 | 2.280 | 2.280 | 2.180 | 2.260 | 29,437 | +0.00(+0.00%) |
Jun 27, 2011 | 2.450 | 2.450 | 2.240 | 2.260 | 24,877 | -0.18(-7.38%) |
Jun 24, 2011 | 2.350 | 2.440 | 2.200 | 2.440 | 23,006 | +0.22(+9.91%) |
Jun 23, 2011 | 2.190 | 2.250 | 2.160 | 2.220 | 7,838 | +0.03(+1.37%) |
Jun 22, 2011 | 2.400 | 2.450 | 2.170 | 2.190 | 64,631 | -0.15(-6.41%) |
Jun 21, 2011 | 2.340 | 2.350 | 2.300 | 2.340 | 4,097 | +0.07(+3.08%) |
Jun 20, 2011 | 2.270 | 2.300 | 2.220 | 2.270 | 7,605 | +0.04(+1.79%) |
Jun 17, 2011 | 2.350 | 2.470 | 2.210 | 2.230 | 63,802 | -0.12(-5.11%) |
Jun 16, 2011 | 2.270 | 2.380 | 2.250 | 2.350 | 50,217 | +0.01(+0.43%) |
Jun 15, 2011 | 2.220 | 2.340 | 2.200 | 2.340 | 16,516 | +0.06(+2.63%) |
Jun 14, 2011 | 2.330 | 2.330 | 2.210 | 2.280 | 20,214 | -0.10(-4.20%) |
Jun 13, 2011 | 2.620 | 2.620 | 2.350 | 2.380 | 25,321 | +0.09(+3.93%) |
Jun 10, 2011 | 2.200 | 2.310 | 2.200 | 2.290 | 16,195 | +0.14(+6.51%) |
Jun 09, 2011 | 2.100 | 2.370 | 1.940 | 2.150 | 75,496 | +0.03(+1.37%) |
Jun 08, 2011 | 2.250 | 2.250 | 2.070 | 2.121 | 55,714 | -0.15(-6.56%) |
Jun 07, 2011 | 2.380 | 2.410 | 2.160 | 2.270 | 40,902 | -0.06(-2.58%) |
Jun 06, 2011 | 2.470 | 2.470 | 2.320 | 2.330 | 33,776 | -0.12(-4.90%) |
Jun 03, 2011 | 2.460 | 2.500 | 2.420 | 2.450 | 22,660 | -0.04(-1.60%) |
May 24, 2011 | 2.550 | 2.550 | 2.460 | 2.490 | 12,361 | -0.01(-0.40%) |
May 23, 2011 | 2.550 | 2.600 | 2.460 | 2.500 | 20,004 | -0.01(-0.40%) |
May 20, 2011 | 2.500 | 2.630 | 2.490 | 2.510 | 16,543 | +0.03(+1.21%) |
May 19, 2011 | 2.500 | 2.520 | 2.400 | 2.480 | 30,090 | -0.07(-2.75%) |
May 18, 2011 | 2.460 | 2.550 | 2.260 | 2.550 | 64,952 | +0.09(+3.66%) |
May 17, 2011 | 2.580 | 2.580 | 2.401 | 2.460 | 33,945 | -0.02(-0.81%) |
May 16, 2011 | 2.510 | 2.540 | 2.410 | 2.480 | 47,942 | +0.04(+1.64%) |
May 13, 2011 | 2.530 | 2.530 | 2.408 | 2.440 | 24,127 | -0.04(-1.61%) |
May 12, 2011 | 2.550 | 2.550 | 2.439 | 2.480 | 40,856 | -0.07(-2.71%) |
May 11, 2011 | 2.550 | 2.570 | 2.520 | 2.549 | 12,120 | -0.02(-0.81%) |
May 10, 2011 | 2.500 | 2.590 | 2.460 | 2.570 | 57,201 | +0.07(+2.80%) |
May 09, 2011 | 2.690 | 2.690 | 2.411 | 2.500 | 89,570 | -0.14(-5.30%) |
May 06, 2011 | 2.550 | 2.680 | 2.500 | 2.640 | 52,414 | +0.12(+4.93%) |
May 05, 2011 | 2.500 | 2.590 | 2.490 | 2.516 | 22,588 | -0.01(-0.55%) |
May 04, 2011 | 2.580 | 2.580 | 2.470 | 2.530 | 21,300 | -0.08(-3.06%) |
May 03, 2011 | 2.700 | 2.719 | 2.590 | 2.610 | 58,744 | -0.02(-0.61%) |