Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.031 | 3.039 | 3.026 | 3.036 | 92,937 | +0.01(+0.46%) |
Apr 28, 2011 | 3.014 | 3.022 | 3.011 | 3.022 | 46,018 | +0.01(+0.37%) |
Apr 27, 2011 | 3.042 | 3.050 | 3.011 | 3.011 | 110,447 | -0.03(-1.00%) |
Apr 26, 2011 | 3.033 | 3.042 | 3.029 | 3.042 | 84,450 | +0.01(+0.27%) |
Apr 25, 2011 | 3.011 | 3.033 | 3.011 | 3.033 | 191,716 | +0.02(+0.73%) |
Apr 21, 2011 | 2.987 | 3.022 | 2.981 | 3.011 | 154,122 | +0.01(+0.37%) |
Apr 20, 2011 | 3.020 | 3.022 | 3.000 | 3.000 | 42,483 | -0.02(-0.73%) |
Apr 19, 2011 | 3.011 | 3.022 | 3.009 | 3.022 | 80,425 | +0.02(+0.64%) |
Apr 18, 2011 | 3.000 | 3.014 | 2.992 | 3.003 | 56,433 | +0.01(+0.28%) |
Apr 15, 2011 | 3.009 | 3.014 | 2.992 | 2.995 | 39,420 | -0.01(-0.37%) |
Apr 14, 2011 | 3.006 | 3.014 | 2.995 | 3.006 | 47,220 | -0.00(-0.09%) |
Apr 13, 2011 | 3.014 | 3.014 | 3.003 | 3.009 | 59,815 | -0.00(-0.09%) |
Apr 12, 2011 | 3.022 | 3.025 | 3.006 | 3.011 | 67,779 | -0.02(-0.64%) |
Apr 11, 2011 | 3.022 | 3.031 | 3.003 | 3.031 | 162,024 | +0.01(+0.18%) |
Apr 08, 2011 | 3.022 | 3.025 | 3.000 | 3.025 | 82,016 | -0.00(-0.09%) |
Apr 07, 2011 | 3.009 | 3.028 | 2.981 | 3.028 | 107,835 | +0.02(+0.73%) |
Apr 06, 2011 | 3.000 | 3.006 | 2.976 | 3.006 | 100,443 | +0.02(+0.55%) |
Apr 05, 2011 | 2.992 | 3.006 | 2.981 | 2.989 | 91,008 | -0.01(-0.27%) |
Apr 04, 2011 | 3.003 | 3.003 | 2.951 | 2.998 | 186,010 | +0.00(+0.09%) |
Apr 01, 2011 | 3.006 | 3.014 | 2.995 | 2.995 | 85,384 | -0.00(-0.09%) |
Mar 31, 2011 | 3.014 | 3.019 | 2.998 | 2.998 | 50,805 | -0.02(-0.74%) |
Mar 30, 2011 | 3.025 | 3.025 | 3.006 | 3.020 | 45,769 | +0.01(+0.29%) |
Mar 29, 2011 | 3.020 | 3.022 | 3.011 | 3.011 | 78,936 | -0.01(-0.27%) |
Mar 28, 2011 | 3.025 | 3.025 | 3.011 | 3.020 | 84,154 | +0.00(+0.09%) |
Mar 25, 2011 | 3.011 | 3.028 | 2.998 | 3.017 | 121,225 | +0.01(+0.27%) |
Mar 24, 2011 | 3.009 | 3.041 | 3.009 | 3.009 | 105,998 | +0.01(+0.27%) |
Mar 23, 2011 | 3.006 | 3.006 | 2.998 | 3.000 | 81,794 | -0.00(-0.09%) |
Mar 22, 2011 | 2.995 | 3.006 | 2.992 | 3.003 | 79,389 | +0.02(+0.73%) |
Mar 21, 2011 | 2.996 | 3.000 | 2.979 | 2.981 | 49,070 | -0.01(-0.36%) |
Mar 18, 2011 | 2.987 | 2.992 | 2.981 | 2.992 | 68,169 | +0.01(+0.46%) |
Mar 17, 2011 | 2.935 | 2.979 | 2.935 | 2.979 | 65,688 | +0.05(+1.87%) |
Mar 16, 2011 | 2.907 | 2.962 | 2.907 | 2.924 | 41,612 | +0.00(+0.00%) |
Mar 15, 2011 | 2.935 | 2.959 | 2.913 | 2.924 | 115,147 | -0.04(-1.20%) |
Mar 14, 2011 | 2.995 | 2.995 | 2.959 | 2.959 | 46,344 | -0.04(-1.37%) |
Mar 11, 2011 | 2.979 | 3.000 | 2.976 | 3.000 | 110,722 | +0.01(+0.46%) |
Mar 10, 2011 | 3.028 | 3.028 | 2.984 | 2.987 | 25,854 | -0.01(-0.18%) |
Mar 09, 2011 | 3.030 | 3.071 | 2.981 | 2.992 | 124,954 | +0.00(+0.09%) |
Mar 08, 2011 | 2.973 | 3.030 | 2.973 | 2.989 | 161,175 | +0.01(+0.46%) |
Mar 07, 2011 | 2.970 | 2.984 | 2.965 | 2.976 | 94,693 | +0.01(+0.27%) |
Mar 04, 2011 | 2.951 | 2.968 | 2.951 | 2.968 | 63,794 | +0.02(+0.55%) |
Mar 03, 2011 | 2.938 | 2.965 | 2.938 | 2.951 | 53,359 | +0.01(+0.37%) |
Mar 02, 2011 | 2.957 | 2.981 | 2.930 | 2.941 | 199,977 | -0.01(-0.18%) |
Mar 01, 2011 | 2.941 | 2.951 | 2.930 | 2.946 | 74,087 | +0.02(+0.65%) |
Feb 28, 2011 | 2.932 | 2.951 | 2.924 | 2.927 | 73,471 | +0.01(+0.19%) |
Feb 25, 2011 | 2.935 | 2.941 | 2.916 | 2.922 | 54,144 | -0.01(-0.28%) |
Feb 24, 2011 | 2.919 | 2.943 | 2.918 | 2.930 | 67,219 | +0.01(+0.37%) |
Feb 23, 2011 | 2.914 | 2.919 | 2.892 | 2.919 | 50,852 | +0.01(+0.28%) |
Feb 22, 2011 | 2.900 | 2.916 | 2.884 | 2.911 | 103,695 | +0.01(+0.47%) |
Feb 18, 2011 | 2.900 | 2.907 | 2.895 | 2.897 | 159,347 | +0.01(+0.28%) |
Feb 17, 2011 | 2.886 | 2.911 | 2.876 | 2.889 | 90,664 | +0.00(+0.09%) |
Feb 16, 2011 | 2.857 | 2.908 | 2.857 | 2.886 | 95,058 | +0.02(+0.57%) |
Feb 15, 2011 | 2.897 | 2.897 | 2.862 | 2.870 | 222,143 | -0.01(-0.28%) |
Feb 14, 2011 | 2.897 | 2.897 | 2.878 | 2.878 | 73,567 | -0.01(-0.19%) |
Feb 11, 2011 | 2.873 | 2.905 | 2.848 | 2.884 | 59,260 | +0.02(+0.80%) |
Feb 10, 2011 | 2.895 | 2.900 | 2.851 | 2.861 | 219,802 | -0.03(-1.16%) |
Feb 09, 2011 | 2.897 | 2.916 | 2.865 | 2.895 | 270,319 | +0.02(+0.57%) |
Feb 08, 2011 | 2.884 | 2.908 | 2.854 | 2.878 | 263,662 | -0.01(-0.19%) |
Feb 07, 2011 | 2.889 | 2.892 | 2.870 | 2.884 | 110,995 | +0.02(+0.56%) |
Feb 04, 2011 | 2.876 | 2.900 | 2.867 | 2.867 | 41,842 | -0.02(-0.65%) |
Feb 03, 2011 | 2.886 | 2.900 | 2.881 | 2.886 | 127,058 | -0.01(-0.28%) |
Feb 02, 2011 | 2.902 | 2.911 | 2.884 | 2.894 | 93,401 | +0.01(+0.28%) |
Feb 01, 2011 | 2.894 | 2.894 | 2.884 | 2.886 | 33,174 | -0.01(-0.28%) |
Jan 31, 2011 | 2.892 | 2.902 | 2.886 | 2.894 | 57,182 | -0.01(-0.28%) |
Jan 28, 2011 | 2.897 | 2.921 | 2.884 | 2.902 | 99,607 | +0.00(+0.00%) |
Jan 27, 2011 | 2.905 | 2.916 | 2.889 | 2.902 | 85,461 | +0.01(+0.28%) |
Jan 26, 2011 | 2.911 | 2.921 | 2.881 | 2.894 | 200,452 | +0.00(+0.00%) |
Jan 25, 2011 | 2.894 | 2.902 | 2.881 | 2.894 | 64,981 | +0.01(+0.28%) |
Jan 24, 2011 | 2.819 | 2.897 | 2.813 | 2.886 | 186,149 | +0.08(+2.68%) |
Jan 21, 2011 | 2.762 | 2.811 | 2.762 | 2.811 | 76,424 | +0.04(+1.56%) |
Jan 20, 2011 | 2.787 | 2.806 | 2.768 | 2.768 | 80,101 | -0.02(-0.77%) |
Jan 19, 2011 | 2.800 | 2.830 | 2.784 | 2.789 | 110,835 | -0.02(-0.58%) |
Jan 18, 2011 | 2.816 | 2.824 | 2.803 | 2.806 | 99,912 | -0.01(-0.48%) |
Jan 14, 2011 | 2.830 | 2.851 | 2.816 | 2.819 | 167,545 | -0.04(-1.23%) |
Jan 13, 2011 | 2.876 | 2.884 | 2.854 | 2.854 | 74,352 | -0.03(-0.93%) |
Jan 12, 2011 | 2.886 | 2.894 | 2.857 | 2.881 | 53,813 | +0.01(+0.38%) |
Jan 11, 2011 | 2.924 | 2.924 | 2.854 | 2.870 | 81,212 | -0.03(-1.11%) |
Jan 10, 2011 | 2.870 | 2.902 | 2.855 | 2.902 | 185,106 | +0.03(+1.12%) |
Jan 07, 2011 | 2.878 | 2.878 | 2.830 | 2.870 | 180,302 | +0.01(+0.37%) |
Jan 06, 2011 | 2.860 | 2.860 | 2.816 | 2.860 | 97,009 | +0.00(+0.00%) |
Jan 05, 2011 | 2.820 | 2.870 | 2.809 | 2.860 | 164,060 | -0.01(-0.47%) |
Jan 04, 2011 | 2.862 | 2.873 | 2.833 | 2.873 | 152,887 | +0.03(+1.13%) |
Jan 03, 2011 | 2.886 | 2.886 | 2.758 | 2.841 | 177,765 | -0.05(-1.57%) |
Dec 31, 2010 | 2.833 | 2.886 | 2.820 | 2.886 | 118,924 | +0.07(+2.37%) |
Dec 30, 2010 | 2.828 | 2.830 | 2.804 | 2.820 | 56,981 | -0.01(-0.28%) |
Dec 29, 2010 | 2.801 | 2.828 | 2.726 | 2.828 | 113,293 | +0.06(+2.27%) |
Dec 28, 2010 | 2.731 | 2.778 | 2.731 | 2.765 | 166,001 | +0.03(+0.94%) |
Dec 27, 2010 | 2.723 | 2.739 | 2.723 | 2.739 | 145,618 | +0.03(+1.24%) |
Dec 23, 2010 | 2.700 | 2.739 | 2.695 | 2.705 | 177,224 | +0.01(+0.38%) |
Dec 22, 2010 | 2.700 | 2.713 | 2.677 | 2.695 | 236,719 | +0.02(+0.77%) |
Dec 21, 2010 | 2.682 | 2.685 | 2.661 | 2.674 | 75,148 | -0.01(-0.25%) |
Dec 20, 2010 | 2.687 | 2.687 | 2.649 | 2.681 | 111,410 | -0.00(-0.04%) |
Dec 17, 2010 | 2.672 | 2.682 | 2.643 | 2.682 | 46,866 | +0.02(+0.88%) |
Dec 16, 2010 | 2.610 | 2.708 | 2.584 | 2.659 | 121,418 | +0.07(+2.69%) |
Dec 15, 2010 | 2.579 | 2.605 | 2.574 | 2.589 | 111,426 | -0.02(-0.65%) |
Dec 14, 2010 | 2.612 | 2.618 | 2.581 | 2.606 | 170,854 | -0.02(-0.73%) |
Dec 13, 2010 | 2.636 | 2.646 | 2.509 | 2.625 | 351,655 | -0.01(-0.20%) |
Dec 10, 2010 | 2.667 | 2.667 | 2.607 | 2.630 | 500,215 | -0.05(-1.74%) |
Dec 09, 2010 | 2.711 | 2.711 | 2.646 | 2.677 | 249,923 | -0.03(-1.24%) |
Dec 08, 2010 | 2.721 | 2.730 | 2.695 | 2.711 | 80,362 | -0.02(-0.84%) |
Dec 07, 2010 | 2.757 | 2.757 | 2.718 | 2.734 | 74,657 | -0.00(-0.09%) |
Dec 06, 2010 | 2.718 | 2.744 | 2.698 | 2.736 | 197,957 | -0.01(-0.47%) |
Dec 03, 2010 | 2.705 | 2.772 | 2.693 | 2.749 | 86,531 | +0.00(+0.09%) |
Dec 02, 2010 | 2.772 | 2.772 | 2.734 | 2.746 | 85,821 | -0.02(-0.56%) |
Dec 01, 2010 | 2.813 | 2.813 | 2.749 | 2.762 | 139,265 | -0.02(-0.68%) |
Nov 30, 2010 | 2.762 | 2.801 | 2.759 | 2.781 | 70,118 | +0.00(+0.04%) |
Nov 29, 2010 | 2.808 | 2.821 | 2.746 | 2.780 | 157,507 | -0.05(-1.90%) |
Nov 26, 2010 | 2.808 | 2.846 | 2.805 | 2.834 | 109,511 | +0.03(+0.91%) |
Nov 24, 2010 | 2.790 | 2.808 | 2.808 | 2.808 | 123,245 | +0.02(+0.66%) |
Nov 23, 2010 | 2.772 | 2.798 | 2.752 | 2.790 | 82,514 | +0.02(+0.63%) |
Nov 22, 2010 | 2.708 | 2.821 | 2.703 | 2.772 | 178,342 | +0.02(+0.84%) |
Nov 19, 2010 | 2.693 | 2.749 | 2.644 | 2.749 | 63,777 | +0.05(+1.81%) |
Nov 18, 2010 | 2.662 | 2.700 | 2.622 | 2.700 | 80,588 | +0.07(+2.53%) |
Nov 17, 2010 | 2.539 | 2.659 | 2.539 | 2.634 | 230,218 | +0.08(+3.01%) |
Nov 16, 2010 | 2.590 | 2.670 | 2.405 | 2.557 | 646,488 | -0.02(-0.88%) |
Nov 15, 2010 | 2.731 | 2.741 | 2.570 | 2.580 | 383,057 | -0.15(-5.64%) |
Nov 12, 2010 | 2.752 | 2.770 | 2.734 | 2.734 | 90,520 | -0.02(-0.56%) |
Nov 11, 2010 | 2.793 | 2.793 | 2.749 | 2.749 | 76,751 | -0.03(-1.02%) |
Nov 10, 2010 | 2.811 | 2.811 | 2.754 | 2.777 | 79,609 | -0.04(-1.55%) |
Nov 09, 2010 | 2.805 | 2.821 | 2.792 | 2.821 | 83,696 | +0.03(+0.92%) |
Nov 08, 2010 | 2.800 | 2.808 | 2.770 | 2.795 | 111,957 | -0.01(-0.18%) |
Nov 05, 2010 | 2.803 | 2.805 | 2.749 | 2.800 | 205,172 | -0.02(-0.63%) |
Nov 04, 2010 | 2.795 | 2.833 | 2.777 | 2.818 | 256,639 | +0.05(+1.75%) |
Nov 03, 2010 | 2.777 | 2.793 | 2.747 | 2.770 | 143,496 | -0.02(-0.82%) |
Nov 02, 2010 | 2.782 | 2.793 | 2.762 | 2.793 | 207,278 | +0.01(+0.27%) |
Nov 01, 2010 | 2.775 | 2.795 | 2.747 | 2.785 | 79,070 | +0.03(+1.11%) |
Oct 29, 2010 | 2.732 | 2.757 | 2.732 | 2.754 | 48,014 | +0.02(+0.75%) |
Oct 28, 2010 | 2.747 | 2.767 | 2.724 | 2.734 | 112,640 | -0.02(-0.83%) |
Oct 27, 2010 | 2.760 | 2.765 | 2.709 | 2.757 | 173,099 | -0.04(-1.37%) |
Oct 25, 2010 | 2.798 | 2.798 | 2.782 | 2.795 | 166,268 | +0.02(+0.55%) |
Oct 22, 2010 | 2.798 | 2.798 | 2.749 | 2.780 | 73,028 | -0.01(-0.48%) |
Oct 21, 2010 | 2.795 | 2.798 | 2.793 | 2.793 | 146,340 | -0.00(-0.13%) |
Oct 20, 2010 | 2.793 | 2.798 | 2.780 | 2.797 | 84,389 | +0.00(+0.07%) |
Oct 19, 2010 | 2.788 | 2.798 | 2.782 | 2.795 | 83,685 | +0.01(+0.18%) |
Oct 18, 2010 | 2.793 | 2.800 | 2.785 | 2.790 | 134,453 | +0.01(+0.46%) |
Oct 15, 2010 | 2.798 | 2.798 | 2.770 | 2.777 | 143,028 | -0.02(-0.82%) |
Oct 14, 2010 | 2.775 | 2.800 | 2.760 | 2.800 | 291,380 | +0.05(+1.76%) |
Oct 13, 2010 | 2.780 | 2.785 | 2.747 | 2.752 | 111,124 | -0.03(-1.10%) |
Oct 12, 2010 | 2.780 | 2.788 | 2.770 | 2.782 | 61,802 | -0.01(-0.46%) |
Oct 11, 2010 | 2.790 | 2.798 | 2.777 | 2.795 | 147,141 | -0.00(-0.09%) |
Oct 08, 2010 | 2.798 | 2.798 | 2.780 | 2.798 | 125,803 | +0.01(+0.37%) |
Oct 07, 2010 | 2.785 | 2.790 | 2.767 | 2.788 | 80,017 | -0.01(-0.36%) |
Oct 06, 2010 | 2.757 | 2.798 | 2.739 | 2.798 | 91,212 | +0.06(+2.14%) |
Oct 05, 2010 | 2.762 | 2.764 | 2.716 | 2.739 | 92,943 | -0.01(-0.46%) |
Oct 04, 2010 | 2.772 | 2.772 | 2.752 | 2.752 | 72,507 | -0.02(-0.82%) |
Oct 01, 2010 | 2.775 | 2.775 | 2.711 | 2.775 | 121,210 | +0.03(+1.01%) |
Sep 30, 2010 | 2.767 | 2.767 | 2.729 | 2.747 | 42,530 | -0.01(-0.46%) |
Sep 29, 2010 | 2.764 | 2.764 | 2.754 | 2.759 | 67,018 | -0.01(-0.18%) |
Sep 28, 2010 | 2.754 | 2.774 | 2.715 | 2.764 | 146,680 | +0.04(+1.39%) |
Sep 27, 2010 | 2.714 | 2.739 | 2.714 | 2.727 | 95,270 | +0.00(+0.00%) |
Sep 24, 2010 | 2.732 | 2.734 | 2.709 | 2.727 | 156,146 | +0.00(+0.09%) |
Sep 23, 2010 | 2.716 | 2.727 | 2.711 | 2.724 | 51,798 | +0.01(+0.37%) |
Sep 22, 2010 | 2.699 | 2.732 | 2.699 | 2.714 | 197,750 | +0.03(+0.94%) |
Sep 21, 2010 | 2.704 | 2.716 | 2.671 | 2.689 | 139,996 | -0.00(-0.09%) |
Sep 20, 2010 | 2.653 | 2.709 | 2.648 | 2.691 | 72,004 | +0.04(+1.62%) |
Sep 17, 2010 | 2.648 | 2.663 | 2.625 | 2.648 | 153,847 | +0.00(+0.00%) |
Sep 15, 2010 | 2.653 | 2.666 | 2.641 | 2.648 | 105,207 | -0.00(-0.10%) |
Sep 14, 2010 | 2.641 | 2.666 | 2.641 | 2.651 | 22,280 | -0.01(-0.19%) |
Sep 13, 2010 | 2.653 | 2.663 | 2.623 | 2.656 | 86,666 | -0.01(-0.28%) |
Sep 10, 2010 | 2.643 | 2.663 | 2.620 | 2.663 | 46,012 | +0.04(+1.35%) |
Sep 09, 2010 | 2.666 | 2.666 | 2.603 | 2.628 | 49,130 | -0.03(-1.20%) |
Sep 08, 2010 | 2.621 | 2.675 | 2.603 | 2.660 | 93,665 | +0.06(+2.18%) |
Sep 07, 2010 | 2.621 | 2.628 | 2.593 | 2.603 | 114,396 | -0.02(-0.67%) |
Sep 03, 2010 | 2.638 | 2.658 | 2.619 | 2.621 | 72,575 | -0.01(-0.38%) |
Sep 02, 2010 | 2.598 | 2.633 | 2.596 | 2.631 | 68,811 | +0.04(+1.35%) |
Sep 01, 2010 | 2.593 | 2.621 | 2.587 | 2.596 | 135,250 | +0.03(+1.07%) |
Aug 31, 2010 | 2.556 | 2.593 | 2.535 | 2.568 | 112,251 | +0.00(+0.16%) |
Aug 30, 2010 | 2.563 | 2.576 | 2.545 | 2.564 | 83,557 | -0.00(-0.16%) |
Aug 27, 2010 | 2.568 | 2.633 | 2.543 | 2.568 | 320,097 | -0.06(-2.29%) |
Aug 26, 2010 | 2.676 | 2.686 | 2.591 | 2.628 | 181,923 | -0.05(-1.78%) |
Aug 25, 2010 | 2.666 | 2.714 | 2.666 | 2.676 | 47,737 | -0.03(-1.20%) |
Aug 24, 2010 | 2.688 | 2.708 | 2.633 | 2.708 | 85,112 | +0.00(+0.00%) |
Aug 23, 2010 | 2.719 | 2.719 | 2.693 | 2.708 | 92,716 | +0.04(+1.31%) |
Aug 20, 2010 | 2.651 | 2.691 | 2.636 | 2.673 | 70,155 | +0.01(+0.38%) |
Aug 19, 2010 | 2.696 | 2.716 | 2.656 | 2.663 | 84,681 | -0.05(-1.76%) |
Aug 18, 2010 | 2.746 | 2.746 | 2.651 | 2.711 | 100,882 | -0.04(-1.28%) |
Aug 17, 2010 | 2.756 | 2.759 | 2.736 | 2.746 | 99,443 | +0.04(+1.31%) |
Aug 16, 2010 | 2.688 | 2.729 | 2.668 | 2.711 | 112,765 | +0.00(+0.07%) |
Aug 13, 2010 | 2.708 | 2.708 | 2.571 | 2.708 | 169,068 | +0.02(+0.65%) |
Aug 12, 2010 | 2.631 | 2.708 | 2.631 | 2.691 | 105,879 | +0.02(+0.75%) |
Aug 11, 2010 | 2.756 | 2.756 | 2.636 | 2.671 | 210,191 | -0.09(-3.09%) |
Aug 10, 2010 | 2.766 | 2.766 | 2.696 | 2.756 | 115,413 | -0.00(-0.09%) |
Aug 09, 2010 | 2.736 | 2.764 | 2.731 | 2.759 | 572,386 | +0.06(+2.12%) |
Aug 06, 2010 | 2.701 | 2.739 | 2.657 | 2.701 | 171,515 | +0.04(+1.50%) |
Aug 05, 2010 | 2.649 | 2.667 | 2.649 | 2.662 | 106,299 | +0.00(+0.19%) |
Aug 04, 2010 | 2.671 | 2.671 | 2.652 | 2.657 | 118,859 | -0.00(-0.09%) |
Aug 03, 2010 | 2.681 | 2.686 | 2.652 | 2.659 | 142,295 | -0.01(-0.47%) |
Aug 02, 2010 | 2.711 | 2.711 | 2.667 | 2.671 | 92,936 | +0.01(+0.37%) |
Jul 30, 2010 | 2.662 | 2.711 | 2.657 | 2.662 | 135,555 | -0.03(-1.02%) |
Jul 29, 2010 | 2.659 | 2.714 | 2.652 | 2.689 | 83,450 | +0.04(+1.50%) |
Jul 28, 2010 | 2.612 | 2.746 | 2.598 | 2.649 | 199,847 | +0.05(+1.92%) |
Jul 27, 2010 | 2.577 | 2.599 | 2.577 | 2.599 | 134,724 | +0.02(+0.68%) |
Jul 26, 2010 | 2.602 | 2.602 | 2.564 | 2.582 | 133,543 | -0.00(-0.19%) |
Jul 23, 2010 | 2.597 | 2.624 | 2.579 | 2.587 | 84,811 | -0.02(-0.86%) |
Jul 22, 2010 | 2.614 | 2.634 | 2.596 | 2.609 | 189,890 | +0.03(+1.26%) |
Jul 21, 2010 | 2.589 | 2.589 | 2.567 | 2.577 | 45,743 | +0.00(+0.00%) |
Jul 20, 2010 | 2.554 | 2.587 | 2.550 | 2.577 | 53,507 | +0.03(+1.07%) |
Jul 19, 2010 | 2.537 | 2.562 | 2.537 | 2.550 | 81,401 | -0.01(-0.39%) |
Jul 16, 2010 | 2.559 | 2.570 | 2.543 | 2.559 | 54,435 | -0.00(-0.19%) |
Jul 15, 2010 | 2.540 | 2.564 | 2.535 | 2.564 | 128,723 | +0.00(+0.10%) |
Jul 14, 2010 | 2.540 | 2.612 | 2.526 | 2.562 | 106,596 | +0.03(+1.18%) |
Jul 13, 2010 | 2.662 | 2.662 | 2.487 | 2.532 | 326,883 | -0.08(-3.05%) |
Jul 12, 2010 | 2.614 | 2.652 | 2.607 | 2.612 | 99,495 | -0.01(-0.29%) |
Jul 09, 2010 | 2.619 | 2.634 | 2.612 | 2.619 | 96,901 | +0.01(+0.29%) |
Jul 08, 2010 | 2.599 | 2.634 | 2.584 | 2.612 | 127,169 | -0.02(-0.66%) |
Jul 07, 2010 | 2.582 | 2.634 | 2.570 | 2.629 | 237,710 | +0.03(+1.33%) |
Jul 06, 2010 | 2.550 | 2.595 | 2.516 | 2.595 | 224,185 | +0.07(+2.94%) |
Jul 02, 2010 | 2.520 | 2.525 | 2.483 | 2.520 | 136,493 | +0.07(+2.72%) |
Jul 01, 2010 | 2.464 | 2.469 | 2.449 | 2.454 | 106,679 | -0.01(-0.40%) |
Jun 30, 2010 | 2.464 | 2.466 | 2.451 | 2.464 | 67,226 | +0.00(+0.00%) |
Jun 29, 2010 | 2.451 | 2.464 | 2.441 | 2.464 | 152,179 | -0.00(-0.20%) |
Jun 25, 2010 | 2.469 | 2.469 | 2.451 | 2.469 | 73,094 | +0.00(+0.10%) |
Jun 24, 2010 | 2.471 | 2.474 | 2.451 | 2.466 | 63,220 | +0.00(+0.00%) |
Jun 23, 2010 | 2.461 | 2.466 | 2.449 | 2.466 | 53,629 | +0.01(+0.60%) |
Jun 22, 2010 | 2.459 | 2.462 | 2.449 | 2.451 | 43,669 | -0.00(-0.20%) |
Jun 21, 2010 | 2.454 | 2.459 | 2.444 | 2.456 | 88,040 | +0.00(+0.10%) |
Jun 18, 2010 | 2.454 | 2.483 | 2.414 | 2.454 | 210,231 | +0.03(+1.33%) |
Jun 17, 2010 | 2.409 | 2.422 | 2.397 | 2.422 | 201,692 | +0.03(+1.45%) |
Jun 16, 2010 | 2.377 | 2.402 | 2.377 | 2.387 | 46,624 | -0.01(-0.62%) |
Jun 15, 2010 | 2.402 | 2.402 | 2.380 | 2.402 | 44,487 | +0.01(+0.62%) |
Jun 14, 2010 | 2.367 | 2.402 | 2.365 | 2.387 | 94,341 | +0.03(+1.36%) |
Jun 11, 2010 | 2.385 | 2.387 | 2.347 | 2.355 | 93,588 | -0.02(-0.83%) |
Jun 10, 2010 | 2.360 | 2.382 | 2.347 | 2.375 | 85,255 | +0.04(+1.59%) |
Jun 09, 2010 | 2.362 | 2.372 | 2.333 | 2.338 | 59,327 | -0.03(-1.15%) |
Jun 08, 2010 | 2.318 | 2.367 | 2.316 | 2.365 | 155,240 | +0.03(+1.47%) |
Jun 07, 2010 | 2.316 | 2.330 | 2.316 | 2.330 | 93,465 | +0.02(+0.85%) |
Jun 04, 2010 | 2.311 | 2.338 | 2.308 | 2.311 | 50,801 | -0.02(-0.84%) |
Jun 03, 2010 | 2.328 | 2.355 | 2.321 | 2.330 | 93,804 | -0.01(-0.29%) |
Jun 02, 2010 | 2.357 | 2.367 | 2.324 | 2.337 | 81,578 | -0.02(-0.65%) |
Jun 01, 2010 | 2.362 | 2.365 | 2.343 | 2.353 | 105,613 | +0.01(+0.53%) |
May 28, 2010 | 2.340 | 2.340 | 2.319 | 2.340 | 20,362 | +0.01(+0.42%) |
May 27, 2010 | 2.328 | 2.345 | 2.308 | 2.330 | 74,958 | +0.02(+1.06%) |
May 26, 2010 | 2.284 | 2.362 | 2.281 | 2.306 | 1,630 | +0.05(+2.17%) |
May 25, 2010 | 2.245 | 2.281 | 2.220 | 2.257 | 60,405 | -0.03(-1.18%) |
May 24, 2010 | 2.272 | 2.340 | 2.218 | 2.284 | 95,153 | -0.00(-0.11%) |
May 21, 2010 | 2.264 | 2.323 | 2.218 | 2.286 | 169,512 | +0.02(+0.98%) |
May 20, 2010 | 2.198 | 2.316 | 2.198 | 2.264 | 215,169 | +0.01(+0.33%) |
May 19, 2010 | 2.281 | 2.294 | 2.210 | 2.257 | 140,231 | -0.03(-1.50%) |
May 18, 2010 | 2.281 | 2.311 | 2.281 | 2.291 | 44,959 | +0.01(+0.43%) |
May 17, 2010 | 2.299 | 2.308 | 2.252 | 2.281 | 125,653 | -0.01(-0.64%) |
May 14, 2010 | 2.296 | 2.394 | 2.272 | 2.296 | 159,264 | -0.08(-3.51%) |
May 13, 2010 | 2.343 | 2.392 | 2.343 | 2.380 | 108,536 | +0.00(+0.10%) |
May 12, 2010 | 2.330 | 2.387 | 2.330 | 2.377 | 92,018 | +0.04(+1.68%) |
May 11, 2010 | 2.327 | 2.338 | 2.303 | 2.338 | 84,591 | -0.00(-0.10%) |
May 10, 2010 | 2.311 | 2.340 | 2.301 | 2.340 | 217,651 | +0.11(+5.14%) |
May 07, 2010 | 2.167 | 2.272 | 2.167 | 2.226 | 208,165 | +0.03(+1.44%) |
May 06, 2010 | 2.309 | 2.340 | 1.661 | 2.194 | 905,815 | -0.14(-6.15%) |
May 05, 2010 | 2.360 | 2.365 | 2.338 | 2.338 | 145,370 | -0.06(-2.34%) |
May 04, 2010 | 2.394 | 2.421 | 2.374 | 2.394 | 89,375 | +0.00(+0.00%) |