Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 2.492 | 2.503 | 2.474 | 2.499 | 10,949,498 | -0.00(-0.07%) |
Apr 27, 2012 | 2.504 | 2.509 | 2.478 | 2.501 | 12,035,839 | -0.00(-0.04%) |
Apr 26, 2012 | 2.495 | 2.510 | 2.458 | 2.502 | 17,623,676 | +0.00(+0.11%) |
Apr 25, 2012 | 2.498 | 2.503 | 2.474 | 2.499 | 13,271,176 | +0.02(+0.97%) |
Apr 24, 2012 | 2.442 | 2.481 | 2.422 | 2.475 | 20,753,108 | +0.07(+2.87%) |
Apr 23, 2012 | 2.391 | 2.407 | 2.381 | 2.406 | 20,197,900 | -0.01(-0.23%) |
Apr 20, 2012 | 2.395 | 2.423 | 2.395 | 2.412 | 35,480,572 | +0.03(+1.08%) |
Apr 19, 2012 | 2.402 | 2.421 | 2.381 | 2.386 | 29,526,992 | -0.01(-0.50%) |
Apr 18, 2012 | 2.411 | 2.422 | 2.398 | 2.398 | 14,166,421 | -0.02(-0.95%) |
Apr 17, 2012 | 2.441 | 2.443 | 2.415 | 2.421 | 12,010,362 | -0.00(-0.04%) |
Apr 16, 2012 | 2.404 | 2.439 | 2.397 | 2.422 | 10,854,184 | +0.04(+1.54%) |
Apr 13, 2012 | 2.393 | 2.403 | 2.373 | 2.385 | 10,977,040 | -0.02(-0.96%) |
Apr 12, 2012 | 2.357 | 2.411 | 2.342 | 2.408 | 12,517,321 | +0.05(+2.19%) |
Apr 11, 2012 | 2.355 | 2.358 | 2.336 | 2.356 | 7,407,586 | +0.03(+1.23%) |
Apr 10, 2012 | 2.383 | 2.394 | 2.317 | 2.328 | 15,272,557 | -0.06(-2.54%) |
Apr 09, 2012 | 2.393 | 2.407 | 2.381 | 2.389 | 10,349,887 | -0.04(-1.48%) |
Apr 05, 2012 | 2.450 | 2.462 | 2.421 | 2.424 | 9,153,271 | -0.03(-1.39%) |
Apr 04, 2012 | 2.428 | 2.464 | 2.423 | 2.458 | 13,724,616 | +0.00(+0.19%) |
Apr 03, 2012 | 2.460 | 2.472 | 2.440 | 2.454 | 11,992,349 | -0.01(-0.60%) |
Apr 02, 2012 | 2.421 | 2.469 | 2.412 | 2.469 | 14,770,270 | +0.04(+1.55%) |
Mar 30, 2012 | 2.392 | 2.434 | 2.385 | 2.431 | 14,013,155 | +0.06(+2.36%) |
Mar 29, 2012 | 2.349 | 2.385 | 2.332 | 2.375 | 12,333,385 | +0.01(+0.43%) |
Mar 28, 2012 | 2.388 | 2.388 | 2.345 | 2.365 | 12,112,195 | -0.02(-0.96%) |
Mar 27, 2012 | 2.381 | 2.415 | 2.373 | 2.388 | 12,115,889 | +0.01(+0.50%) |
Mar 26, 2012 | 2.382 | 2.388 | 2.353 | 2.376 | 7,471,817 | +0.02(+0.86%) |
Mar 23, 2012 | 2.334 | 2.371 | 2.331 | 2.355 | 10,287,481 | +0.02(+0.95%) |
Mar 22, 2012 | 2.362 | 2.369 | 2.312 | 2.333 | 10,337,501 | -0.05(-2.09%) |
Mar 21, 2012 | 2.398 | 2.407 | 2.380 | 2.383 | 7,594,683 | -0.01(-0.54%) |
Mar 20, 2012 | 2.388 | 2.416 | 2.387 | 2.396 | 10,568,079 | -0.01(-0.42%) |
Mar 19, 2012 | 2.389 | 2.426 | 2.376 | 2.406 | 9,165,505 | +0.02(+0.65%) |
Mar 16, 2012 | 2.376 | 2.394 | 2.372 | 2.390 | 18,969,452 | +0.02(+0.66%) |
Mar 15, 2012 | 2.386 | 2.394 | 2.370 | 2.375 | 17,396,468 | -0.01(-0.50%) |
Mar 14, 2012 | 2.400 | 2.412 | 2.373 | 2.387 | 13,501,503 | -0.01(-0.42%) |
Mar 13, 2012 | 2.390 | 2.410 | 2.355 | 2.397 | 22,604,570 | +0.07(+2.84%) |
Mar 12, 2012 | 2.294 | 2.338 | 2.283 | 2.331 | 16,905,490 | +0.05(+1.97%) |
Mar 09, 2012 | 2.240 | 2.298 | 2.240 | 2.285 | 13,098,680 | +0.05(+2.10%) |
Mar 08, 2012 | 2.270 | 2.274 | 2.233 | 2.238 | 20,955,208 | -0.02(-0.94%) |
Mar 07, 2012 | 2.279 | 2.280 | 2.243 | 2.260 | 14,332,039 | -0.01(-0.28%) |
Mar 06, 2012 | 2.293 | 2.331 | 2.263 | 2.266 | 21,939,196 | -0.05(-1.99%) |
Mar 05, 2012 | 2.263 | 2.324 | 2.261 | 2.312 | 14,312,027 | +0.05(+2.16%) |
Mar 02, 2012 | 2.261 | 2.279 | 2.250 | 2.263 | 16,963,354 | +0.00(+0.16%) |
Mar 01, 2012 | 2.282 | 2.303 | 2.250 | 2.260 | 20,379,826 | -0.03(-1.17%) |
Feb 29, 2012 | 2.292 | 2.305 | 2.273 | 2.286 | 16,225,905 | +0.00(+0.08%) |
Feb 28, 2012 | 2.347 | 2.355 | 2.283 | 2.285 | 18,312,062 | -0.06(-2.36%) |
Feb 27, 2012 | 2.325 | 2.356 | 2.308 | 2.340 | 14,539,225 | -0.01(-0.24%) |
Feb 24, 2012 | 2.299 | 2.346 | 2.288 | 2.345 | 15,255,445 | +0.06(+2.41%) |
Feb 23, 2012 | 2.250 | 2.290 | 2.250 | 2.290 | 13,850,405 | +0.04(+1.72%) |
Feb 22, 2012 | 2.297 | 2.313 | 2.249 | 2.251 | 17,589,498 | -0.05(-2.04%) |
Feb 21, 2012 | 2.335 | 2.344 | 2.286 | 2.298 | 27,321,390 | -0.03(-1.42%) |
Feb 17, 2012 | 2.308 | 2.343 | 2.306 | 2.331 | 19,575,364 | +0.03(+1.52%) |
Feb 16, 2012 | 2.273 | 2.301 | 2.268 | 2.296 | 14,344,251 | +0.03(+1.42%) |
Feb 15, 2012 | 2.253 | 2.271 | 2.238 | 2.264 | 17,704,914 | +0.01(+0.49%) |
Feb 14, 2012 | 2.291 | 2.291 | 2.242 | 2.253 | 13,238,124 | -0.04(-1.95%) |
Feb 13, 2012 | 2.307 | 2.320 | 2.293 | 2.298 | 12,270,817 | +0.01(+0.32%) |
Feb 10, 2012 | 2.290 | 2.311 | 2.284 | 2.291 | 11,782,519 | -0.02(-0.67%) |
Feb 09, 2012 | 2.322 | 2.331 | 2.294 | 2.306 | 21,823,410 | -0.02(-0.94%) |
Feb 08, 2012 | 2.281 | 2.330 | 2.268 | 2.328 | 26,590,842 | +0.05(+2.29%) |
Feb 07, 2012 | 2.259 | 2.280 | 2.254 | 2.276 | 26,830,854 | +0.01(+0.24%) |
Feb 06, 2012 | 2.274 | 2.287 | 2.257 | 2.271 | 36,793,652 | -0.02(-0.68%) |
Feb 03, 2012 | 2.283 | 2.293 | 2.258 | 2.286 | 19,628,002 | +0.03(+1.17%) |
Feb 02, 2012 | 2.268 | 2.272 | 2.245 | 2.260 | 12,695,357 | -0.01(-0.40%) |
Feb 01, 2012 | 2.260 | 2.269 | 2.244 | 2.269 | 16,989,176 | +0.02(+1.10%) |
Jan 31, 2012 | 2.230 | 2.248 | 2.206 | 2.244 | 26,196,836 | +0.03(+1.28%) |
Jan 30, 2012 | 2.230 | 2.232 | 2.200 | 2.216 | 16,959,966 | -0.04(-1.58%) |
Jan 27, 2012 | 2.261 | 2.264 | 2.230 | 2.251 | 15,261,821 | -0.01(-0.44%) |
Jan 26, 2012 | 2.246 | 2.278 | 2.245 | 2.262 | 20,682,018 | +0.03(+1.39%) |
Jan 25, 2012 | 2.173 | 2.234 | 2.168 | 2.230 | 13,540,835 | +0.05(+2.43%) |
Jan 24, 2012 | 2.166 | 2.198 | 2.158 | 2.177 | 16,851,938 | -0.00(-0.21%) |
Jan 23, 2012 | 2.174 | 2.215 | 2.172 | 2.182 | 16,078,155 | +0.01(+0.29%) |
Jan 20, 2012 | 2.166 | 2.178 | 2.150 | 2.176 | 23,359,214 | +0.00(+0.21%) |
Jan 19, 2012 | 2.153 | 2.193 | 2.149 | 2.171 | 22,606,442 | +0.02(+0.81%) |
Jan 18, 2012 | 2.116 | 2.156 | 2.113 | 2.154 | 17,805,828 | +0.04(+1.90%) |
Jan 17, 2012 | 2.092 | 2.123 | 2.082 | 2.113 | 19,779,434 | +0.05(+2.35%) |
Jan 13, 2012 | 2.028 | 2.068 | 2.028 | 2.065 | 26,163,654 | +0.02(+0.89%) |
Jan 12, 2012 | 2.118 | 2.130 | 2.045 | 2.047 | 23,477,944 | -0.05(-2.31%) |
Jan 11, 2012 | 2.085 | 2.100 | 2.079 | 2.095 | 14,525,914 | +0.00(+0.17%) |
Jan 10, 2012 | 2.095 | 2.106 | 2.085 | 2.092 | 17,307,438 | +0.02(+0.93%) |
Jan 09, 2012 | 2.093 | 2.105 | 2.069 | 2.072 | 9,188,793 | -0.02(-1.18%) |
Jan 06, 2012 | 2.106 | 2.124 | 2.089 | 2.097 | 8,899,620 | -0.01(-0.69%) |
Jan 05, 2012 | 2.070 | 2.113 | 2.060 | 2.112 | 10,415,778 | +0.04(+1.76%) |
Jan 04, 2012 | 2.112 | 2.113 | 2.075 | 2.075 | 13,200,181 | -0.02(-0.87%) |
Dec 30, 2011 | 2.092 | 2.108 | 2.090 | 2.093 | 9,390,830 | +0.00(+0.04%) |
Dec 29, 2011 | 2.072 | 2.104 | 2.068 | 2.092 | 6,522,880 | +0.03(+1.42%) |
Dec 28, 2011 | 2.097 | 2.100 | 2.053 | 2.063 | 8,455,644 | -0.03(-1.53%) |
Dec 27, 2011 | 2.093 | 2.120 | 2.080 | 2.095 | 7,941,342 | -0.00(-0.09%) |
Dec 23, 2011 | 2.103 | 2.107 | 2.071 | 2.097 | 8,288,529 | +0.02(+1.06%) |
Dec 21, 2011 | 2.060 | 2.082 | 2.043 | 2.075 | 12,111,714 | +0.02(+0.89%) |
Dec 20, 2011 | 2.014 | 2.060 | 2.009 | 2.057 | 18,035,598 | +0.08(+3.92%) |
Dec 19, 2011 | 1.995 | 2.004 | 1.970 | 1.979 | 13,982,447 | -0.01(-0.64%) |
Dec 16, 2011 | 1.993 | 2.015 | 1.973 | 1.992 | 19,753,146 | +0.01(+0.65%) |
Dec 15, 2011 | 1.967 | 2.007 | 1.954 | 1.979 | 16,186,424 | +0.04(+2.07%) |
Dec 14, 2011 | 1.910 | 1.948 | 1.894 | 1.939 | 20,681,350 | +0.03(+1.34%) |
Dec 13, 2011 | 1.968 | 1.986 | 1.899 | 1.913 | 15,183,615 | -0.04(-2.19%) |
Dec 12, 2011 | 1.974 | 1.981 | 1.934 | 1.956 | 13,595,369 | -0.05(-2.28%) |
Dec 09, 2011 | 1.938 | 2.010 | 1.938 | 2.002 | 20,645,738 | +0.07(+3.84%) |
Dec 08, 2011 | 1.979 | 1.983 | 1.921 | 1.928 | 15,504,909 | -0.07(-3.39%) |
Dec 07, 2011 | 1.975 | 2.007 | 1.947 | 1.996 | 10,829,691 | +0.02(+0.83%) |
Dec 06, 2011 | 1.997 | 1.997 | 1.961 | 1.979 | 14,046,786 | -0.02(-1.19%) |
Dec 05, 2011 | 2.035 | 2.035 | 1.985 | 2.003 | 17,259,208 | +0.00(+0.14%) |
Dec 02, 2011 | 2.007 | 2.031 | 1.996 | 2.000 | 20,519,444 | +0.01(+0.64%) |
Dec 01, 2011 | 1.988 | 1.999 | 1.957 | 1.987 | 24,629,494 | -0.00(-0.14%) |
Nov 30, 2011 | 1.947 | 2.011 | 1.928 | 1.990 | 55,854,712 | +0.14(+7.34%) |
Nov 29, 2011 | 1.871 | 1.882 | 1.843 | 1.854 | 19,167,162 | -0.01(-0.54%) |
Nov 28, 2011 | 1.935 | 1.944 | 1.848 | 1.864 | 28,891,652 | -0.01(-0.78%) |
Nov 25, 2011 | 1.864 | 1.918 | 1.856 | 1.879 | 5,429,335 | +0.01(+0.34%) |
Nov 23, 2011 | 1.893 | 1.898 | 1.861 | 1.872 | 20,345,622 | -0.04(-2.15%) |
Nov 22, 2011 | 1.926 | 1.940 | 1.906 | 1.913 | 16,673,289 | -0.01(-0.76%) |
Nov 21, 2011 | 1.934 | 1.948 | 1.912 | 1.928 | 27,511,844 | -0.04(-1.95%) |
Nov 18, 2011 | 2.015 | 2.016 | 1.963 | 1.966 | 34,459,320 | -0.03(-1.74%) |
Nov 17, 2011 | 2.047 | 2.052 | 1.983 | 2.001 | 23,625,820 | -0.05(-2.62%) |
Nov 16, 2011 | 2.032 | 2.072 | 2.025 | 2.055 | 25,814,038 | +0.00(+0.00%) |
Nov 15, 2011 | 2.050 | 2.076 | 2.020 | 2.055 | 16,166,949 | -0.01(-0.26%) |
Nov 14, 2011 | 2.110 | 2.122 | 2.050 | 2.060 | 17,262,456 | -0.08(-3.61%) |
Nov 11, 2011 | 2.102 | 2.165 | 2.089 | 2.138 | 25,544,294 | +0.06(+3.07%) |
Nov 10, 2011 | 2.040 | 2.078 | 2.030 | 2.074 | 28,526,446 | +0.06(+3.16%) |
Nov 09, 2011 | 2.088 | 2.097 | 2.005 | 2.010 | 33,387,058 | -0.13(-6.07%) |
Nov 08, 2011 | 2.114 | 2.148 | 2.068 | 2.140 | 35,154,668 | +0.04(+2.04%) |
Nov 07, 2011 | 2.075 | 2.104 | 2.042 | 2.098 | 22,015,696 | +0.03(+1.27%) |
Nov 04, 2011 | 2.096 | 2.099 | 2.008 | 2.071 | 64,228,384 | -0.04(-1.77%) |
Nov 03, 2011 | 2.164 | 2.165 | 2.068 | 2.109 | 49,307,688 | -0.03(-1.28%) |
Nov 02, 2011 | 2.145 | 2.180 | 2.098 | 2.136 | 39,896,860 | +0.03(+1.29%) |
Nov 01, 2011 | 2.170 | 2.198 | 2.106 | 2.109 | 58,400,992 | -0.13(-5.96%) |
Oct 31, 2011 | 2.178 | 2.268 | 2.165 | 2.242 | 44,829,296 | -0.03(-1.44%) |
Oct 28, 2011 | 2.447 | 2.478 | 2.232 | 2.275 | 47,420,944 | -0.16(-6.60%) |
Oct 27, 2011 | 2.425 | 2.469 | 2.395 | 2.436 | 30,973,542 | +0.10(+4.44%) |
Oct 26, 2011 | 2.323 | 2.346 | 2.265 | 2.332 | 21,805,022 | +0.04(+1.74%) |
Oct 25, 2011 | 2.297 | 2.315 | 2.261 | 2.292 | 27,455,056 | -0.02(-1.02%) |
Oct 24, 2011 | 2.240 | 2.328 | 2.230 | 2.316 | 26,063,628 | +0.07(+3.28%) |
Oct 21, 2011 | 2.189 | 2.242 | 2.186 | 2.242 | 20,734,600 | +0.07(+3.09%) |
Oct 20, 2011 | 2.138 | 2.181 | 2.108 | 2.175 | 27,694,974 | +0.03(+1.61%) |
Oct 19, 2011 | 2.141 | 2.176 | 2.126 | 2.140 | 24,632,404 | -0.01(-0.47%) |
Oct 18, 2011 | 2.070 | 2.171 | 2.058 | 2.150 | 22,675,696 | +0.08(+3.95%) |
Oct 17, 2011 | 2.102 | 2.104 | 2.055 | 2.069 | 21,714,408 | -0.05(-2.53%) |
Oct 14, 2011 | 2.097 | 2.130 | 2.069 | 2.122 | 15,565,229 | +0.06(+2.82%) |
Oct 13, 2011 | 2.041 | 2.081 | 2.000 | 2.064 | 20,427,074 | -0.00(-0.22%) |
Oct 12, 2011 | 2.035 | 2.106 | 2.024 | 2.069 | 20,411,724 | +0.06(+2.80%) |
Oct 11, 2011 | 2.034 | 2.050 | 1.990 | 2.012 | 20,527,700 | -0.04(-2.08%) |
Oct 10, 2011 | 2.006 | 2.055 | 1.997 | 2.055 | 19,618,232 | +0.09(+4.68%) |
Oct 07, 2011 | 2.048 | 2.055 | 1.956 | 1.963 | 29,673,324 | -0.08(-3.70%) |
Oct 06, 2011 | 2.025 | 2.040 | 1.999 | 2.039 | 21,822,550 | +0.05(+2.65%) |
Oct 05, 2011 | 2.012 | 2.017 | 1.900 | 1.986 | 25,845,946 | -0.03(-1.40%) |
Oct 04, 2011 | 1.850 | 2.020 | 1.825 | 2.014 | 35,562,020 | +0.13(+7.00%) |
Oct 03, 2011 | 2.009 | 2.021 | 1.881 | 1.882 | 26,492,238 | -0.13(-6.37%) |
Sep 30, 2011 | 2.050 | 2.077 | 2.010 | 2.010 | 21,219,740 | -0.07(-3.28%) |
Sep 29, 2011 | 2.106 | 2.113 | 2.034 | 2.079 | 25,516,424 | +0.02(+0.97%) |
Sep 28, 2011 | 2.141 | 2.160 | 2.055 | 2.059 | 26,587,276 | -0.07(-3.45%) |
Sep 27, 2011 | 2.211 | 2.224 | 2.114 | 2.132 | 28,667,310 | -0.03(-1.22%) |
Sep 26, 2011 | 2.147 | 2.162 | 2.103 | 2.159 | 17,279,752 | +0.02(+0.98%) |
Sep 23, 2011 | 2.101 | 2.147 | 2.085 | 2.138 | 25,824,612 | +0.03(+1.20%) |
Sep 22, 2011 | 2.137 | 2.177 | 2.082 | 2.112 | 33,365,746 | -0.09(-3.93%) |
Sep 21, 2011 | 2.352 | 2.357 | 2.194 | 2.199 | 26,954,800 | -0.15(-6.42%) |
Sep 20, 2011 | 2.372 | 2.399 | 2.345 | 2.349 | 15,472,468 | -0.01(-0.46%) |
Sep 19, 2011 | 2.374 | 2.389 | 2.351 | 2.360 | 20,794,498 | -0.05(-2.26%) |
Sep 16, 2011 | 2.444 | 2.476 | 2.401 | 2.415 | 25,367,518 | -0.03(-1.08%) |
Sep 15, 2011 | 2.431 | 2.446 | 2.408 | 2.441 | 24,250,018 | +0.03(+1.44%) |
Sep 14, 2011 | 2.443 | 2.443 | 2.375 | 2.407 | 38,998,528 | -0.02(-0.86%) |
Sep 13, 2011 | 2.406 | 2.434 | 2.378 | 2.428 | 31,098,210 | +0.03(+1.21%) |
Sep 12, 2011 | 2.333 | 2.405 | 2.332 | 2.399 | 29,923,904 | +0.03(+1.27%) |
Sep 09, 2011 | 2.415 | 2.445 | 2.349 | 2.369 | 23,218,862 | -0.08(-3.19%) |
Sep 08, 2011 | 2.427 | 2.474 | 2.413 | 2.447 | 15,489,335 | -0.00(-0.11%) |
Sep 07, 2011 | 2.355 | 2.453 | 2.326 | 2.449 | 24,270,196 | +0.13(+5.73%) |
Sep 06, 2011 | 2.254 | 2.336 | 2.254 | 2.317 | 20,045,224 | -0.02(-0.89%) |
Sep 02, 2011 | 2.315 | 2.375 | 2.313 | 2.338 | 17,532,664 | -0.04(-1.61%) |
Sep 01, 2011 | 2.427 | 2.432 | 2.371 | 2.376 | 17,766,146 | -0.04(-1.62%) |
Aug 31, 2011 | 2.385 | 2.423 | 2.355 | 2.415 | 19,638,048 | +0.05(+2.23%) |
Aug 30, 2011 | 2.351 | 2.376 | 2.305 | 2.362 | 17,343,336 | +0.00(+0.15%) |
Aug 29, 2011 | 2.310 | 2.359 | 2.300 | 2.359 | 13,025,933 | +0.08(+3.72%) |
Aug 26, 2011 | 2.212 | 2.284 | 2.160 | 2.274 | 21,603,438 | +0.05(+2.16%) |
Aug 25, 2011 | 2.321 | 2.347 | 2.205 | 2.226 | 19,745,288 | -0.08(-3.32%) |
Aug 24, 2011 | 2.242 | 2.304 | 2.225 | 2.302 | 17,902,982 | +0.06(+2.51%) |
Aug 23, 2011 | 2.214 | 2.250 | 2.185 | 2.246 | 27,898,980 | +0.04(+1.94%) |
Aug 22, 2011 | 2.240 | 2.253 | 2.162 | 2.203 | 20,621,530 | +0.01(+0.54%) |
Aug 19, 2011 | 2.234 | 2.283 | 2.186 | 2.191 | 32,445,992 | -0.08(-3.52%) |
Aug 18, 2011 | 2.289 | 2.322 | 2.250 | 2.271 | 30,582,144 | -0.10(-4.33%) |
Aug 17, 2011 | 2.373 | 2.405 | 2.338 | 2.374 | 18,746,778 | +0.02(+0.66%) |
Aug 16, 2011 | 2.318 | 2.381 | 2.287 | 2.359 | 30,975,570 | +0.02(+0.73%) |
Aug 15, 2011 | 2.253 | 2.343 | 2.242 | 2.341 | 23,067,880 | +0.11(+4.99%) |
Aug 12, 2011 | 2.287 | 2.312 | 2.226 | 2.230 | 25,181,506 | -0.03(-1.32%) |
Aug 11, 2011 | 2.127 | 2.295 | 2.101 | 2.260 | 34,936,044 | +0.15(+7.12%) |
Aug 10, 2011 | 2.094 | 2.223 | 2.082 | 2.110 | 43,643,284 | -0.04(-1.89%) |
Aug 09, 2011 | 2.124 | 2.156 | 1.983 | 2.151 | 63,739,680 | +0.16(+8.09%) |
Aug 08, 2011 | 2.124 | 2.163 | 1.989 | 1.989 | 62,933,244 | -0.20(-9.09%) |
Aug 05, 2011 | 2.289 | 2.292 | 2.142 | 2.188 | 50,699,852 | -0.06(-2.54%) |
Aug 04, 2011 | 2.351 | 2.376 | 2.241 | 2.245 | 27,621,580 | -0.14(-5.91%) |
Aug 03, 2011 | 2.395 | 2.395 | 2.321 | 2.387 | 30,503,740 | -0.00(-0.04%) |
Aug 02, 2011 | 2.450 | 2.513 | 2.386 | 2.388 | 28,515,910 | -0.08(-3.37%) |
Aug 01, 2011 | 2.505 | 2.520 | 2.448 | 2.471 | 23,756,464 | +0.00(+0.04%) |
Jul 29, 2011 | 2.402 | 2.491 | 2.385 | 2.470 | 33,184,742 | +0.03(+1.41%) |
Jul 28, 2011 | 2.416 | 2.468 | 2.399 | 2.435 | 13,469,736 | +0.01(+0.45%) |
Jul 27, 2011 | 2.491 | 2.500 | 2.423 | 2.425 | 18,480,478 | -0.08(-3.07%) |
Jul 26, 2011 | 2.502 | 2.513 | 2.487 | 2.502 | 14,433,050 | -0.01(-0.29%) |
Jul 25, 2011 | 2.505 | 2.523 | 2.485 | 2.509 | 9,397,405 | -0.02(-0.86%) |
Jul 22, 2011 | 2.534 | 2.536 | 2.525 | 2.530 | 12,022,267 | +0.00(+0.00%) |
Jul 21, 2011 | 2.516 | 2.544 | 2.513 | 2.530 | 15,819,383 | +0.03(+1.12%) |
Jul 20, 2011 | 2.473 | 2.519 | 2.452 | 2.502 | 14,963,175 | +0.05(+1.92%) |
Jul 19, 2011 | 2.416 | 2.464 | 2.414 | 2.455 | 19,349,552 | +0.05(+1.92%) |
Jul 18, 2011 | 2.418 | 2.430 | 2.377 | 2.409 | 14,472,764 | -0.02(-0.75%) |
Jul 15, 2011 | 2.401 | 2.429 | 2.380 | 2.427 | 11,501,526 | +0.04(+1.71%) |
Jul 14, 2011 | 2.418 | 2.423 | 2.375 | 2.387 | 12,593,168 | -0.02(-0.83%) |
Jul 13, 2011 | 2.466 | 2.471 | 2.406 | 2.407 | 16,803,334 | -0.05(-1.92%) |
Jul 12, 2011 | 2.422 | 2.489 | 2.420 | 2.454 | 15,453,034 | +0.03(+1.04%) |
Jul 11, 2011 | 2.431 | 2.448 | 2.419 | 2.428 | 11,380,825 | -0.03(-1.21%) |
Jul 08, 2011 | 2.450 | 2.467 | 2.437 | 2.458 | 12,350,328 | -0.02(-0.98%) |
Jul 07, 2011 | 2.456 | 2.488 | 2.449 | 2.483 | 23,134,012 | +0.06(+2.50%) |
Jul 06, 2011 | 2.385 | 2.426 | 2.376 | 2.422 | 13,644,400 | +0.03(+1.29%) |
Jul 05, 2011 | 2.355 | 2.391 | 2.342 | 2.391 | 11,943,226 | +0.03(+1.42%) |
Jul 01, 2011 | 2.317 | 2.361 | 2.299 | 2.358 | 13,988,676 | +0.05(+2.08%) |
Jun 30, 2011 | 2.333 | 2.351 | 2.309 | 2.310 | 13,772,363 | -0.02(-0.74%) |
Jun 29, 2011 | 2.330 | 2.336 | 2.312 | 2.327 | 13,175,852 | +0.01(+0.55%) |
Jun 28, 2011 | 2.291 | 2.317 | 2.271 | 2.314 | 16,174,823 | +0.04(+1.55%) |
Jun 27, 2011 | 2.263 | 2.288 | 2.259 | 2.279 | 13,688,790 | +0.02(+0.68%) |
Jun 24, 2011 | 2.280 | 2.295 | 2.245 | 2.264 | 18,879,158 | -0.01(-0.64%) |
Jun 23, 2011 | 2.288 | 2.293 | 2.235 | 2.278 | 19,504,474 | -0.04(-1.87%) |
Jun 22, 2011 | 2.352 | 2.361 | 2.319 | 2.321 | 14,914,165 | -0.04(-1.65%) |
Jun 21, 2011 | 2.362 | 2.382 | 2.341 | 2.360 | 15,631,025 | +0.01(+0.38%) |
Jun 20, 2011 | 2.338 | 2.357 | 2.335 | 2.351 | 16,199,903 | +0.06(+2.40%) |
Jun 17, 2011 | 2.296 | 2.310 | 2.274 | 2.296 | 19,278,258 | +0.03(+1.12%) |
Jun 16, 2011 | 2.274 | 2.296 | 2.217 | 2.271 | 18,205,694 | +0.01(+0.56%) |
Jun 15, 2011 | 2.288 | 2.307 | 2.247 | 2.258 | 14,788,446 | -0.05(-2.35%) |
Jun 14, 2011 | 2.311 | 2.333 | 2.300 | 2.312 | 11,261,637 | +0.03(+1.31%) |
Jun 13, 2011 | 2.282 | 2.302 | 2.265 | 2.283 | 13,049,038 | +0.00(+0.12%) |
Jun 10, 2011 | 2.322 | 2.329 | 2.269 | 2.280 | 28,662,046 | -0.05(-2.33%) |
Jun 09, 2011 | 2.361 | 2.361 | 2.326 | 2.334 | 21,865,218 | -0.02(-0.77%) |
Jun 08, 2011 | 2.326 | 2.361 | 2.322 | 2.352 | 24,876,846 | +0.02(+0.70%) |
Jun 07, 2011 | 2.301 | 2.358 | 2.292 | 2.336 | 16,302,886 | +0.05(+2.26%) |
Jun 06, 2011 | 2.314 | 2.328 | 2.282 | 2.284 | 15,552,115 | -0.03(-1.41%) |
Jun 03, 2011 | 2.259 | 2.334 | 2.257 | 2.317 | 15,348,426 | -0.00(-0.16%) |
May 24, 2011 | 2.339 | 2.350 | 2.311 | 2.321 | 10,071,444 | -0.01(-0.31%) |
May 23, 2011 | 2.328 | 2.345 | 2.315 | 2.328 | 15,990,941 | -0.04(-1.53%) |
May 20, 2011 | 2.342 | 2.379 | 2.342 | 2.364 | 16,595,212 | -0.04(-1.58%) |
May 19, 2011 | 2.398 | 2.429 | 2.378 | 2.402 | 12,197,274 | +0.01(+0.45%) |
May 18, 2011 | 2.361 | 2.397 | 2.348 | 2.391 | 9,511,685 | +0.04(+1.58%) |
May 17, 2011 | 2.328 | 2.355 | 2.324 | 2.354 | 13,233,862 | +0.02(+0.77%) |
May 16, 2011 | 2.338 | 2.377 | 2.332 | 2.336 | 9,008,401 | -0.02(-0.65%) |
May 13, 2011 | 2.367 | 2.374 | 2.335 | 2.351 | 10,631,129 | -0.02(-0.72%) |
May 12, 2011 | 2.348 | 2.377 | 2.327 | 2.368 | 13,970,662 | +0.01(+0.54%) |
May 11, 2011 | 2.391 | 2.397 | 2.349 | 2.356 | 14,753,977 | -0.05(-1.91%) |
May 10, 2011 | 2.344 | 2.405 | 2.339 | 2.402 | 13,533,077 | +0.07(+3.01%) |
May 09, 2011 | 2.332 | 2.345 | 2.311 | 2.332 | 15,465,359 | +0.00(+0.12%) |
May 06, 2011 | 2.403 | 2.403 | 2.329 | 2.329 | 18,553,358 | -0.03(-1.45%) |
May 05, 2011 | 2.347 | 2.396 | 2.347 | 2.363 | 18,421,584 | +0.00(+0.00%) |
May 04, 2011 | 2.385 | 2.394 | 2.343 | 2.363 | 14,122,190 | -0.02(-0.79%) |
May 03, 2011 | 2.375 | 2.421 | 2.355 | 2.382 | 18,027,594 | -0.01(-0.60%) |