Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 2.560 | 2.770 | 2.540 | 2.750 | 1,009,370 | +0.35(+14.58%) |
Jan 30, 2012 | 2.380 | 2.420 | 2.320 | 2.400 | 215,059 | +0.02(+0.84%) |
Jan 27, 2012 | 2.310 | 2.380 | 2.220 | 2.380 | 241,967 | +0.07(+3.03%) |
Jan 26, 2012 | 2.360 | 2.380 | 2.300 | 2.310 | 267,279 | -0.05(-2.12%) |
Jan 25, 2012 | 2.320 | 2.410 | 2.260 | 2.360 | 317,025 | +0.05(+2.16%) |
Jan 24, 2012 | 2.370 | 2.420 | 2.280 | 2.310 | 260,487 | -0.07(-2.94%) |
Jan 23, 2012 | 2.400 | 2.420 | 2.360 | 2.380 | 150,618 | -0.03(-1.24%) |
Jan 20, 2012 | 2.380 | 2.425 | 2.330 | 2.410 | 171,542 | +0.03(+1.26%) |
Jan 19, 2012 | 2.450 | 2.480 | 2.300 | 2.380 | 248,382 | -0.06(-2.46%) |
Jan 18, 2012 | 2.300 | 2.480 | 2.300 | 2.440 | 371,252 | +0.15(+6.55%) |
Jan 17, 2012 | 2.390 | 2.420 | 2.260 | 2.290 | 379,856 | -0.09(-3.78%) |
Jan 13, 2012 | 2.100 | 2.540 | 2.100 | 2.380 | 843,509 | +0.25(+11.74%) |
Jan 12, 2012 | 2.050 | 2.140 | 2.030 | 2.130 | 172,604 | +0.07(+3.40%) |
Jan 11, 2012 | 2.030 | 2.140 | 2.000 | 2.060 | 361,933 | +0.02(+0.98%) |
Jan 10, 2012 | 2.040 | 2.070 | 1.980 | 2.040 | 259,224 | +0.02(+0.99%) |
Jan 09, 2012 | 2.050 | 2.100 | 2.010 | 2.020 | 282,088 | -0.04(-1.94%) |
Jan 06, 2012 | 2.080 | 2.100 | 2.050 | 2.060 | 220,719 | -0.02(-0.96%) |
Jan 05, 2012 | 2.080 | 2.140 | 2.060 | 2.080 | 167,662 | -0.02(-0.95%) |
Jan 04, 2012 | 2.180 | 2.230 | 2.100 | 2.100 | 262,050 | -0.06(-2.78%) |
Dec 30, 2011 | 2.070 | 2.190 | 2.050 | 2.160 | 366,073 | +0.08(+3.85%) |
Dec 29, 2011 | 2.020 | 2.100 | 1.960 | 2.080 | 166,727 | +0.08(+4.00%) |
Dec 28, 2011 | 2.030 | 2.120 | 1.980 | 2.000 | 241,473 | -0.03(-1.48%) |
Dec 27, 2011 | 2.050 | 2.070 | 2.010 | 2.030 | 184,080 | -0.02(-0.98%) |
Dec 23, 2011 | 2.060 | 2.080 | 2.020 | 2.050 | 68,772 | -0.02(-0.97%) |
Dec 21, 2011 | 2.110 | 2.160 | 2.030 | 2.070 | 338,896 | -0.04(-1.90%) |
Dec 20, 2011 | 2.210 | 2.230 | 2.020 | 2.110 | 385,067 | -0.07(-3.21%) |
Dec 19, 2011 | 2.330 | 2.380 | 2.160 | 2.180 | 189,280 | -0.14(-6.03%) |
Dec 16, 2011 | 2.300 | 2.350 | 2.250 | 2.320 | 547,288 | +0.04(+1.75%) |
Dec 15, 2011 | 2.410 | 2.430 | 2.260 | 2.280 | 183,657 | -0.12(-5.00%) |
Dec 14, 2011 | 2.270 | 2.400 | 2.200 | 2.400 | 171,218 | +0.13(+5.73%) |
Dec 13, 2011 | 2.380 | 2.390 | 2.270 | 2.270 | 173,722 | -0.09(-3.81%) |
Dec 12, 2011 | 2.330 | 2.390 | 2.320 | 2.360 | 189,674 | +0.06(+2.61%) |
Dec 09, 2011 | 2.210 | 2.360 | 2.190 | 2.300 | 380,409 | +0.10(+4.55%) |
Dec 08, 2011 | 2.290 | 2.310 | 2.110 | 2.200 | 314,725 | -0.13(-5.58%) |
Dec 07, 2011 | 2.290 | 2.340 | 2.270 | 2.330 | 188,486 | +0.02(+0.87%) |
Dec 06, 2011 | 2.320 | 2.340 | 2.220 | 2.310 | 207,627 | -0.01(-0.43%) |
Dec 05, 2011 | 2.150 | 2.320 | 2.120 | 2.320 | 364,862 | +0.20(+9.43%) |
Dec 02, 2011 | 2.130 | 2.130 | 2.090 | 2.120 | 208,093 | +0.01(+0.47%) |
Dec 01, 2011 | 2.110 | 2.120 | 1.580 | 2.110 | 648,052 | +0.00(+0.00%) |
Nov 30, 2011 | 2.160 | 2.250 | 2.080 | 2.110 | 531,537 | +0.01(+0.48%) |
Nov 29, 2011 | 2.120 | 2.200 | 2.090 | 2.100 | 200,368 | -0.06(-2.78%) |
Nov 28, 2011 | 2.170 | 2.260 | 2.100 | 2.160 | 263,232 | +0.05(+2.37%) |
Nov 25, 2011 | 2.180 | 2.180 | 2.090 | 2.110 | 86,230 | -0.09(-4.09%) |
Nov 23, 2011 | 2.230 | 2.240 | 2.150 | 2.200 | 252,416 | -0.04(-1.79%) |
Nov 22, 2011 | 2.360 | 2.380 | 2.240 | 2.240 | 209,800 | -0.12(-5.08%) |
Nov 21, 2011 | 2.280 | 2.380 | 2.280 | 2.360 | 265,390 | +0.03(+1.29%) |
Nov 18, 2011 | 2.330 | 2.390 | 2.230 | 2.330 | 259,191 | -0.01(-0.43%) |
Nov 17, 2011 | 2.330 | 2.380 | 2.300 | 2.340 | 149,402 | +0.00(+0.00%) |
Nov 16, 2011 | 2.340 | 2.385 | 2.300 | 2.340 | 186,572 | -0.04(-1.68%) |
Nov 15, 2011 | 2.370 | 2.400 | 2.280 | 2.380 | 223,953 | +0.01(+0.42%) |
Nov 14, 2011 | 2.460 | 2.500 | 2.350 | 2.370 | 217,649 | -0.08(-3.27%) |
Nov 11, 2011 | 2.480 | 2.500 | 2.430 | 2.450 | 149,018 | -0.01(-0.41%) |
Nov 10, 2011 | 2.510 | 2.550 | 2.440 | 2.460 | 155,924 | -0.01(-0.40%) |
Nov 09, 2011 | 2.590 | 2.650 | 2.400 | 2.470 | 865,036 | -0.17(-6.44%) |
Nov 08, 2011 | 2.630 | 2.690 | 2.530 | 2.640 | 246,770 | +0.04(+1.54%) |
Nov 07, 2011 | 2.820 | 2.820 | 2.590 | 2.600 | 792,309 | -0.23(-8.13%) |
Nov 04, 2011 | 2.640 | 2.870 | 2.640 | 2.830 | 344,377 | +0.15(+5.60%) |
Nov 03, 2011 | 2.650 | 2.790 | 2.450 | 2.680 | 761,459 | +0.03(+1.13%) |
Nov 02, 2011 | 2.520 | 2.650 | 2.440 | 2.650 | 404,368 | +0.17(+6.85%) |
Nov 01, 2011 | 2.350 | 2.510 | 2.310 | 2.480 | 429,018 | +0.07(+2.90%) |
Oct 31, 2011 | 2.420 | 2.580 | 2.300 | 2.410 | 361,391 | -0.03(-1.23%) |
Oct 28, 2011 | 2.510 | 2.530 | 2.440 | 2.440 | 305,589 | -0.07(-2.79%) |
Oct 27, 2011 | 2.560 | 2.560 | 2.480 | 2.510 | 570,703 | +0.05(+2.03%) |
Oct 26, 2011 | 2.470 | 2.510 | 2.350 | 2.460 | 220,371 | +0.03(+1.23%) |
Oct 25, 2011 | 2.450 | 2.550 | 2.370 | 2.430 | 410,547 | -0.04(-1.62%) |
Oct 24, 2011 | 2.330 | 2.490 | 2.320 | 2.470 | 290,427 | +0.10(+4.22%) |
Oct 21, 2011 | 2.330 | 2.430 | 2.250 | 2.370 | 461,810 | +0.09(+3.95%) |
Oct 20, 2011 | 2.300 | 2.310 | 2.200 | 2.280 | 260,629 | -0.02(-0.87%) |
Oct 19, 2011 | 2.290 | 2.329 | 2.250 | 2.300 | 268,671 | +0.00(+0.00%) |
Oct 18, 2011 | 2.280 | 2.340 | 2.240 | 2.300 | 473,156 | +0.00(+0.00%) |
Oct 17, 2011 | 2.260 | 2.340 | 2.200 | 2.300 | 312,658 | +0.01(+0.44%) |
Oct 14, 2011 | 2.180 | 2.320 | 2.130 | 2.290 | 376,178 | +0.11(+5.05%) |
Oct 13, 2011 | 2.080 | 2.200 | 2.070 | 2.180 | 330,855 | +0.08(+3.81%) |
Oct 12, 2011 | 2.060 | 2.120 | 2.030 | 2.100 | 228,606 | +0.03(+1.45%) |
Oct 11, 2011 | 1.980 | 2.090 | 1.960 | 2.070 | 183,732 | +0.05(+2.48%) |
Oct 10, 2011 | 2.020 | 2.040 | 1.870 | 2.020 | 186,899 | +0.03(+1.51%) |
Oct 07, 2011 | 2.030 | 2.040 | 1.980 | 1.990 | 231,610 | -0.04(-1.97%) |
Oct 06, 2011 | 1.980 | 2.120 | 1.950 | 2.030 | 414,625 | -0.10(-4.69%) |
Oct 05, 2011 | 1.950 | 2.170 | 1.890 | 2.130 | 472,683 | +0.16(+8.12%) |
Oct 04, 2011 | 1.740 | 1.980 | 1.700 | 1.970 | 319,824 | +0.20(+11.30%) |
Oct 03, 2011 | 1.930 | 1.990 | 1.740 | 1.770 | 489,144 | -0.18(-9.23%) |
Sep 30, 2011 | 2.110 | 2.190 | 1.950 | 1.950 | 822,109 | -0.12(-5.80%) |
Sep 29, 2011 | 2.110 | 2.110 | 2.010 | 2.070 | 210,652 | +0.02(+0.98%) |
Sep 28, 2011 | 2.200 | 2.210 | 2.050 | 2.050 | 230,022 | -0.16(-7.24%) |
Sep 27, 2011 | 2.190 | 2.220 | 2.140 | 2.210 | 215,694 | +0.06(+2.79%) |
Sep 26, 2011 | 2.200 | 2.230 | 2.130 | 2.150 | 102,709 | -0.03(-1.38%) |
Sep 23, 2011 | 2.150 | 2.240 | 2.030 | 2.180 | 149,189 | +0.03(+1.40%) |
Sep 22, 2011 | 2.150 | 2.170 | 2.080 | 2.150 | 324,744 | -0.05(-2.27%) |
Sep 21, 2011 | 2.220 | 2.280 | 2.190 | 2.200 | 154,210 | -0.01(-0.45%) |
Sep 20, 2011 | 2.200 | 2.330 | 2.150 | 2.210 | 250,728 | -0.02(-0.90%) |
Sep 19, 2011 | 2.100 | 2.270 | 2.088 | 2.230 | 336,732 | +0.13(+6.19%) |
Sep 16, 2011 | 2.020 | 2.100 | 2.020 | 2.100 | 613,463 | +0.11(+5.53%) |
Sep 15, 2011 | 2.020 | 2.040 | 1.990 | 1.990 | 1,415,020 | -0.01(-0.50%) |
Sep 14, 2011 | 2.040 | 2.070 | 1.960 | 2.000 | 382,344 | -0.02(-0.99%) |
Sep 13, 2011 | 2.000 | 2.043 | 1.965 | 2.020 | 355,541 | +0.02(+1.00%) |
Sep 12, 2011 | 2.010 | 2.030 | 1.950 | 2.000 | 351,519 | -0.04(-1.96%) |
Sep 09, 2011 | 2.040 | 2.080 | 2.010 | 2.040 | 328,337 | -0.01(-0.49%) |
Sep 08, 2011 | 2.180 | 2.180 | 2.050 | 2.050 | 283,139 | -0.16(-7.24%) |
Sep 07, 2011 | 2.180 | 2.230 | 2.150 | 2.210 | 188,065 | +0.06(+2.79%) |
Sep 06, 2011 | 2.070 | 2.200 | 2.070 | 2.150 | 166,905 | -0.01(-0.46%) |
Sep 02, 2011 | 2.050 | 2.181 | 2.020 | 2.160 | 350,759 | +0.09(+4.35%) |
Sep 01, 2011 | 2.140 | 2.190 | 2.060 | 2.070 | 266,337 | -0.06(-2.82%) |
Aug 31, 2011 | 2.210 | 2.260 | 2.130 | 2.130 | 252,923 | -0.08(-3.62%) |
Aug 30, 2011 | 2.270 | 2.280 | 2.150 | 2.210 | 160,366 | -0.08(-3.49%) |
Aug 29, 2011 | 2.190 | 2.350 | 2.180 | 2.290 | 314,608 | +0.12(+5.53%) |
Aug 26, 2011 | 2.120 | 2.200 | 2.100 | 2.170 | 176,631 | +0.02(+0.93%) |
Aug 25, 2011 | 2.220 | 2.220 | 2.130 | 2.150 | 203,455 | -0.05(-2.27%) |
Aug 24, 2011 | 2.200 | 2.210 | 2.140 | 2.200 | 486,914 | +0.00(+0.00%) |
Aug 23, 2011 | 2.160 | 2.210 | 2.130 | 2.200 | 338,924 | +0.04(+1.85%) |
Aug 22, 2011 | 2.230 | 2.240 | 2.140 | 2.160 | 390,374 | -0.04(-1.82%) |
Aug 19, 2011 | 2.150 | 2.250 | 2.110 | 2.200 | 402,576 | +0.01(+0.46%) |
Aug 18, 2011 | 2.080 | 2.240 | 2.030 | 2.190 | 579,788 | +0.04(+1.86%) |
Aug 17, 2011 | 2.130 | 2.180 | 2.120 | 2.150 | 156,670 | +0.03(+1.42%) |
Aug 16, 2011 | 2.270 | 2.270 | 2.100 | 2.120 | 375,581 | -0.19(-8.23%) |
Aug 15, 2011 | 2.270 | 2.320 | 2.230 | 2.310 | 129,630 | +0.08(+3.59%) |
Aug 12, 2011 | 2.310 | 2.320 | 2.210 | 2.230 | 268,550 | -0.05(-2.19%) |
Aug 11, 2011 | 2.220 | 2.310 | 2.160 | 2.280 | 363,591 | +0.07(+3.17%) |
Aug 10, 2011 | 2.340 | 2.360 | 2.150 | 2.210 | 247,490 | -0.18(-7.53%) |
Aug 09, 2011 | 2.240 | 2.390 | 1.980 | 2.390 | 680,238 | +0.34(+16.59%) |
Aug 08, 2011 | 2.040 | 2.170 | 2.000 | 2.050 | 815,288 | -0.10(-4.65%) |
Aug 05, 2011 | 2.180 | 2.220 | 2.020 | 2.150 | 828,444 | +0.01(+0.47%) |
Aug 04, 2011 | 2.270 | 2.270 | 2.140 | 2.140 | 465,568 | -0.17(-7.36%) |
Aug 03, 2011 | 2.250 | 2.350 | 2.120 | 2.310 | 363,841 | +0.06(+2.67%) |
Aug 02, 2011 | 2.190 | 2.290 | 2.180 | 2.250 | 576,501 | +0.04(+1.81%) |
Aug 01, 2011 | 2.150 | 2.250 | 2.110 | 2.210 | 238,696 | +0.09(+4.25%) |
Jul 29, 2011 | 2.120 | 2.210 | 2.050 | 2.120 | 2,137,822 | -0.03(-1.40%) |
Jul 28, 2011 | 2.210 | 2.250 | 2.132 | 2.150 | 2,501,102 | -0.07(-3.15%) |
Jul 27, 2011 | 2.320 | 2.410 | 2.210 | 2.220 | 636,229 | -0.10(-4.31%) |
Jul 26, 2011 | 2.310 | 2.390 | 2.260 | 2.320 | 263,200 | +0.00(+0.00%) |
Jul 25, 2011 | 2.380 | 2.425 | 2.310 | 2.320 | 133,903 | -0.09(-3.73%) |
Jul 22, 2011 | 2.450 | 2.460 | 2.390 | 2.410 | 124,640 | -0.05(-2.03%) |
Jul 21, 2011 | 2.450 | 2.490 | 2.410 | 2.460 | 225,667 | +0.03(+1.23%) |
Jul 20, 2011 | 2.480 | 2.500 | 2.420 | 2.430 | 103,555 | -0.05(-2.02%) |
Jul 19, 2011 | 2.470 | 2.540 | 2.440 | 2.480 | 208,833 | +0.04(+1.64%) |
Jul 18, 2011 | 2.490 | 2.540 | 2.440 | 2.440 | 169,625 | -0.06(-2.40%) |
Jul 15, 2011 | 2.430 | 2.530 | 2.380 | 2.500 | 338,052 | +0.08(+3.31%) |
Jul 14, 2011 | 2.530 | 2.570 | 2.400 | 2.420 | 299,485 | -0.09(-3.59%) |
Jul 13, 2011 | 2.560 | 2.590 | 2.480 | 2.510 | 228,086 | +0.01(+0.40%) |
Jul 12, 2011 | 2.480 | 2.550 | 2.440 | 2.500 | 221,558 | +0.03(+1.21%) |
Jul 11, 2011 | 2.550 | 2.590 | 2.470 | 2.470 | 205,362 | -0.11(-4.26%) |
Jul 08, 2011 | 2.570 | 2.610 | 2.480 | 2.580 | 182,885 | -0.04(-1.53%) |
Jul 07, 2011 | 2.500 | 2.660 | 2.466 | 2.620 | 484,384 | +0.16(+6.50%) |
Jul 06, 2011 | 2.350 | 2.480 | 2.300 | 2.460 | 270,485 | +0.11(+4.68%) |
Jul 05, 2011 | 2.300 | 2.350 | 2.250 | 2.350 | 108,990 | +0.04(+1.73%) |
Jul 01, 2011 | 2.260 | 2.320 | 2.220 | 2.310 | 248,803 | +0.07(+3.12%) |
Jun 30, 2011 | 2.290 | 2.300 | 2.220 | 2.240 | 271,716 | -0.03(-1.32%) |
Jun 29, 2011 | 2.310 | 2.350 | 2.250 | 2.270 | 338,215 | -0.03(-1.30%) |
Jun 28, 2011 | 2.190 | 2.300 | 2.150 | 2.300 | 224,707 | +0.10(+4.55%) |
Jun 27, 2011 | 2.160 | 2.210 | 2.140 | 2.200 | 250,332 | +0.05(+2.33%) |
Jun 24, 2011 | 2.190 | 2.290 | 2.100 | 2.150 | 1,486,572 | -0.03(-1.38%) |
Jun 23, 2011 | 2.110 | 2.210 | 2.100 | 2.180 | 262,260 | +0.03(+1.40%) |
Jun 22, 2011 | 2.150 | 2.210 | 2.140 | 2.150 | 205,709 | +0.00(+0.00%) |
Jun 21, 2011 | 2.190 | 2.300 | 2.130 | 2.150 | 352,921 | -0.02(-0.92%) |
Jun 20, 2011 | 2.180 | 2.200 | 2.090 | 2.170 | 480,529 | +0.04(+1.88%) |
Jun 17, 2011 | 2.080 | 2.210 | 2.050 | 2.130 | 761,160 | +0.07(+3.40%) |
Jun 16, 2011 | 2.330 | 2.400 | 2.050 | 2.060 | 686,333 | -0.27(-11.59%) |
Jun 15, 2011 | 2.390 | 2.420 | 2.250 | 2.330 | 426,256 | -0.09(-3.72%) |
Jun 14, 2011 | 2.390 | 2.500 | 2.370 | 2.420 | 348,822 | +0.05(+2.11%) |
Jun 13, 2011 | 2.380 | 2.450 | 2.310 | 2.370 | 375,473 | -0.02(-0.84%) |
Jun 10, 2011 | 2.400 | 2.490 | 2.350 | 2.390 | 290,177 | +0.01(+0.42%) |
Jun 09, 2011 | 2.320 | 2.510 | 2.310 | 2.380 | 337,708 | +0.08(+3.48%) |
Jun 08, 2011 | 2.380 | 2.400 | 2.280 | 2.300 | 458,258 | -0.10(-4.17%) |
Jun 07, 2011 | 2.440 | 2.550 | 2.390 | 2.400 | 310,964 | -0.04(-1.64%) |
Jun 06, 2011 | 2.530 | 2.630 | 2.440 | 2.440 | 396,850 | -0.08(-3.17%) |
Jun 03, 2011 | 2.500 | 2.580 | 2.500 | 2.520 | 299,823 | -0.15(-5.62%) |
May 24, 2011 | 2.710 | 2.760 | 2.630 | 2.670 | 387,479 | -0.04(-1.48%) |
May 23, 2011 | 2.700 | 2.790 | 2.700 | 2.710 | 376,369 | -0.01(-0.37%) |
May 20, 2011 | 2.750 | 2.790 | 2.710 | 2.720 | 204,193 | -0.05(-1.98%) |
May 19, 2011 | 2.790 | 2.810 | 2.730 | 2.775 | 180,776 | +0.00(+0.18%) |
May 18, 2011 | 2.770 | 2.780 | 2.740 | 2.770 | 252,253 | +0.02(+0.73%) |
May 17, 2011 | 2.850 | 2.860 | 2.750 | 2.750 | 274,871 | -0.12(-4.18%) |
May 16, 2011 | 2.880 | 2.980 | 2.860 | 2.870 | 223,385 | -0.04(-1.37%) |
May 13, 2011 | 2.870 | 2.940 | 2.800 | 2.910 | 256,128 | +0.04(+1.39%) |
May 12, 2011 | 2.760 | 2.880 | 2.725 | 2.870 | 218,192 | +0.08(+2.87%) |
May 11, 2011 | 2.890 | 2.890 | 2.789 | 2.790 | 132,242 | -0.10(-3.46%) |
May 10, 2011 | 2.790 | 2.890 | 2.760 | 2.890 | 214,180 | +0.13(+4.71%) |
May 09, 2011 | 2.700 | 2.840 | 2.700 | 2.760 | 186,716 | +0.06(+2.22%) |
May 06, 2011 | 2.730 | 2.750 | 2.670 | 2.700 | 221,260 | +0.06(+2.27%) |
May 05, 2011 | 2.750 | 2.770 | 2.640 | 2.640 | 423,546 | -0.13(-4.69%) |
May 04, 2011 | 2.880 | 2.939 | 2.730 | 2.770 | 443,567 | -0.10(-3.48%) |
May 03, 2011 | 2.970 | 3.050 | 2.820 | 2.870 | 364,632 | -0.09(-3.04%) |
May 02, 2011 | 2.960 | 3.150 | 2.940 | 2.960 | 312,689 | -0.13(-4.21%) |
Apr 29, 2011 | 3.100 | 3.100 | 3.050 | 3.090 | 345,243 | +0.01(+0.32%) |
Apr 28, 2011 | 3.080 | 3.110 | 3.010 | 3.080 | 337,768 | +0.00(+0.00%) |
Apr 27, 2011 | 3.020 | 3.080 | 3.000 | 3.080 | 291,271 | +0.05(+1.65%) |
Apr 26, 2011 | 3.010 | 3.080 | 2.970 | 3.030 | 256,495 | +0.04(+1.34%) |
Apr 25, 2011 | 3.000 | 3.020 | 2.950 | 2.990 | 181,242 | +0.01(+0.34%) |
Apr 21, 2011 | 3.030 | 3.030 | 2.950 | 2.980 | 155,587 | -0.02(-0.67%) |
Apr 20, 2011 | 3.000 | 3.040 | 2.930 | 3.000 | 323,222 | +0.06(+2.04%) |
Apr 19, 2011 | 3.020 | 3.030 | 2.880 | 2.940 | 322,662 | -0.05(-1.67%) |
Apr 18, 2011 | 3.000 | 3.041 | 2.950 | 2.990 | 183,211 | -0.06(-1.97%) |
Apr 15, 2011 | 3.030 | 3.100 | 3.020 | 3.050 | 263,776 | +0.00(+0.00%) |
Apr 14, 2011 | 3.010 | 3.050 | 3.000 | 3.050 | 138,196 | +0.02(+0.66%) |
Apr 13, 2011 | 3.050 | 3.090 | 3.010 | 3.030 | 315,790 | +0.00(+0.00%) |
Apr 12, 2011 | 3.081 | 3.100 | 3.000 | 3.030 | 245,317 | -0.06(-1.94%) |
Apr 11, 2011 | 3.150 | 3.160 | 3.050 | 3.090 | 313,570 | -0.07(-2.22%) |
Apr 08, 2011 | 3.230 | 3.230 | 3.120 | 3.160 | 310,928 | -0.04(-1.25%) |
Apr 07, 2011 | 3.280 | 3.320 | 3.160 | 3.200 | 535,252 | -0.01(-0.31%) |
Apr 06, 2011 | 3.190 | 3.270 | 3.110 | 3.210 | 377,633 | +0.04(+1.26%) |
Apr 05, 2011 | 3.170 | 3.410 | 3.160 | 3.170 | 1,055,877 | -0.02(-0.63%) |
Apr 04, 2011 | 3.130 | 3.200 | 3.070 | 3.190 | 548,499 | +0.11(+3.57%) |
Apr 01, 2011 | 3.050 | 3.110 | 3.030 | 3.080 | 641,491 | +0.02(+0.65%) |
Mar 31, 2011 | 3.000 | 3.100 | 3.000 | 3.060 | 606,951 | +0.06(+2.00%) |
Mar 30, 2011 | 3.010 | 3.080 | 2.990 | 3.000 | 362,600 | -0.04(-1.32%) |
Mar 29, 2011 | 3.000 | 3.060 | 2.990 | 3.040 | 410,250 | +0.04(+1.33%) |
Mar 28, 2011 | 3.080 | 3.080 | 2.980 | 3.000 | 272,961 | -0.05(-1.64%) |
Mar 25, 2011 | 3.090 | 3.090 | 3.020 | 3.050 | 222,527 | -0.02(-0.65%) |
Mar 24, 2011 | 3.040 | 3.070 | 2.990 | 3.070 | 172,571 | +0.06(+1.99%) |
Mar 23, 2011 | 3.020 | 3.030 | 2.960 | 3.010 | 201,251 | -0.01(-0.33%) |
Mar 22, 2011 | 3.030 | 3.060 | 2.960 | 3.020 | 293,570 | -0.02(-0.66%) |
Mar 21, 2011 | 3.010 | 3.070 | 2.990 | 3.040 | 184,441 | +0.04(+1.33%) |
Mar 18, 2011 | 2.950 | 3.000 | 2.910 | 3.000 | 286,071 | +0.05(+1.69%) |
Mar 17, 2011 | 2.920 | 2.970 | 2.860 | 2.950 | 259,117 | +0.03(+1.03%) |
Mar 16, 2011 | 3.000 | 3.020 | 2.870 | 2.920 | 228,241 | -0.06(-2.01%) |
Mar 15, 2011 | 2.960 | 3.010 | 2.910 | 2.980 | 194,818 | -0.09(-2.93%) |
Mar 14, 2011 | 3.080 | 3.100 | 3.000 | 3.070 | 191,529 | -0.04(-1.29%) |
Mar 11, 2011 | 3.040 | 3.280 | 3.000 | 3.110 | 519,558 | +0.06(+1.97%) |
Mar 10, 2011 | 3.000 | 3.070 | 2.920 | 3.050 | 330,734 | -0.01(-0.33%) |
Mar 09, 2011 | 3.010 | 3.080 | 2.930 | 3.060 | 307,513 | +0.05(+1.66%) |
Mar 08, 2011 | 2.860 | 3.015 | 2.860 | 3.010 | 519,532 | +0.14(+4.88%) |
Mar 07, 2011 | 2.920 | 2.920 | 2.800 | 2.870 | 193,578 | -0.03(-1.03%) |
Mar 04, 2011 | 2.806 | 2.920 | 2.790 | 2.900 | 150,107 | +0.08(+2.84%) |
Mar 03, 2011 | 2.810 | 2.855 | 2.790 | 2.820 | 109,076 | +0.05(+1.81%) |
Mar 02, 2011 | 2.760 | 2.820 | 2.710 | 2.770 | 116,057 | +0.00(+0.00%) |
Mar 01, 2011 | 2.880 | 2.950 | 2.710 | 2.770 | 298,093 | -0.03(-1.07%) |
Feb 28, 2011 | 2.980 | 2.980 | 2.790 | 2.800 | 407,618 | -0.14(-4.76%) |
Feb 25, 2011 | 2.860 | 2.980 | 2.850 | 2.940 | 250,641 | +0.10(+3.52%) |
Feb 24, 2011 | 2.720 | 2.840 | 2.690 | 2.840 | 203,562 | +0.12(+4.41%) |
Feb 23, 2011 | 2.700 | 2.760 | 2.660 | 2.720 | 205,780 | +0.02(+0.74%) |
Feb 22, 2011 | 2.790 | 2.810 | 2.700 | 2.700 | 181,993 | -0.11(-3.91%) |
Feb 18, 2011 | 2.890 | 2.890 | 2.800 | 2.810 | 205,908 | -0.06(-2.09%) |
Feb 17, 2011 | 2.840 | 2.890 | 2.810 | 2.870 | 238,574 | +0.04(+1.41%) |
Feb 16, 2011 | 2.840 | 2.870 | 2.810 | 2.830 | 156,647 | +0.01(+0.35%) |
Feb 15, 2011 | 2.860 | 2.900 | 2.800 | 2.820 | 211,669 | -0.06(-2.08%) |
Feb 14, 2011 | 2.900 | 2.990 | 2.870 | 2.880 | 162,762 | -0.02(-0.69%) |
Feb 11, 2011 | 2.920 | 2.940 | 2.880 | 2.900 | 177,213 | -0.02(-0.68%) |
Feb 10, 2011 | 2.930 | 2.976 | 2.910 | 2.920 | 157,839 | -0.03(-1.02%) |
Feb 09, 2011 | 2.940 | 3.000 | 2.910 | 2.950 | 112,996 | -0.01(-0.34%) |
Feb 08, 2011 | 2.980 | 2.990 | 2.900 | 2.960 | 157,383 | -0.03(-1.00%) |
Feb 07, 2011 | 3.010 | 3.050 | 2.940 | 2.990 | 251,708 | +0.00(+0.00%) |
Feb 04, 2011 | 2.920 | 3.050 | 2.910 | 2.990 | 236,087 | +0.06(+2.05%) |
Feb 03, 2011 | 2.915 | 3.047 | 2.840 | 2.930 | 307,523 | +0.02(+0.69%) |
Feb 02, 2011 | 2.980 | 3.030 | 2.900 | 2.910 | 324,007 | -0.09(-3.00%) |