Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 2.894 | 2.918 | 2.871 | 2.888 | 4,909,152 | +0.00(+0.09%) |
May 23, 2011 | 2.861 | 2.912 | 2.841 | 2.886 | 4,733,360 | -0.01(-0.41%) |
May 20, 2011 | 2.909 | 2.909 | 2.871 | 2.897 | 2,783,792 | -0.02(-0.60%) |
May 19, 2011 | 2.916 | 2.929 | 2.893 | 2.915 | 1,715,536 | +0.00(+0.09%) |
May 18, 2011 | 2.873 | 2.922 | 2.862 | 2.913 | 3,590,176 | +0.04(+1.35%) |
May 17, 2011 | 2.866 | 2.883 | 2.853 | 2.874 | 4,336,912 | +0.00(+0.11%) |
May 16, 2011 | 2.886 | 2.905 | 2.866 | 2.871 | 3,724,576 | -0.02(-0.71%) |
May 13, 2011 | 2.905 | 2.911 | 2.873 | 2.891 | 3,502,784 | -0.01(-0.47%) |
May 12, 2011 | 2.863 | 2.914 | 2.859 | 2.905 | 6,408,048 | +0.04(+1.42%) |
May 11, 2011 | 2.877 | 2.882 | 2.857 | 2.864 | 4,210,800 | -0.02(-0.59%) |
May 10, 2011 | 2.862 | 2.890 | 2.841 | 2.881 | 5,094,624 | +0.03(+1.07%) |
May 09, 2011 | 2.837 | 2.856 | 2.828 | 2.851 | 3,394,688 | +0.01(+0.18%) |
May 06, 2011 | 2.855 | 2.873 | 2.834 | 2.846 | 4,112,080 | +0.01(+0.42%) |
May 05, 2011 | 2.823 | 2.854 | 2.803 | 2.834 | 5,998,336 | -0.01(-0.26%) |
May 04, 2011 | 2.832 | 2.845 | 2.796 | 2.841 | 5,935,808 | +0.01(+0.38%) |
May 03, 2011 | 2.816 | 2.864 | 2.812 | 2.831 | 10,213,856 | +0.02(+0.76%) |
May 02, 2011 | 2.811 | 2.843 | 2.804 | 2.809 | 4,169,632 | -0.03(-0.95%) |
Apr 29, 2011 | 2.781 | 2.852 | 2.763 | 2.836 | 7,063,792 | +0.06(+2.14%) |
Apr 28, 2011 | 2.772 | 2.791 | 2.763 | 2.777 | 3,918,032 | +0.01(+0.25%) |
Apr 27, 2011 | 2.777 | 2.781 | 2.742 | 2.770 | 7,913,968 | +0.00(+0.14%) |
Apr 26, 2011 | 2.781 | 2.781 | 2.761 | 2.766 | 5,279,840 | +0.00(+0.02%) |
Apr 25, 2011 | 2.768 | 2.777 | 2.736 | 2.766 | 3,691,360 | -0.00(-0.11%) |
Apr 21, 2011 | 2.783 | 2.784 | 2.758 | 2.769 | 3,518,384 | -0.01(-0.29%) |
Apr 20, 2011 | 2.777 | 2.787 | 2.766 | 2.777 | 3,447,872 | +0.03(+0.95%) |
Apr 19, 2011 | 2.763 | 2.773 | 2.736 | 2.751 | 4,319,312 | -0.00(-0.11%) |
Apr 18, 2011 | 2.773 | 2.773 | 2.732 | 2.754 | 4,162,624 | -0.04(-1.52%) |
Apr 15, 2011 | 2.781 | 2.803 | 2.763 | 2.796 | 5,396,016 | +0.02(+0.61%) |
Apr 14, 2011 | 2.772 | 2.796 | 2.772 | 2.779 | 6,106,400 | -0.01(-0.25%) |
Apr 13, 2011 | 2.791 | 2.806 | 2.772 | 2.786 | 6,846,784 | +0.02(+0.65%) |
Apr 12, 2011 | 2.763 | 2.795 | 2.753 | 2.768 | 6,926,736 | -0.01(-0.22%) |
Apr 11, 2011 | 2.745 | 2.803 | 2.742 | 2.774 | 6,947,392 | +0.03(+0.98%) |
Apr 08, 2011 | 2.750 | 2.757 | 2.726 | 2.748 | 5,866,512 | +0.00(+0.05%) |
Apr 07, 2011 | 2.759 | 2.774 | 2.729 | 2.746 | 5,211,920 | -0.01(-0.36%) |
Apr 06, 2011 | 2.755 | 2.769 | 2.748 | 2.756 | 4,800,416 | +0.01(+0.30%) |
Apr 05, 2011 | 2.745 | 2.759 | 2.738 | 2.748 | 7,882,112 | -0.00(-0.09%) |
Apr 04, 2011 | 2.716 | 2.754 | 2.706 | 2.751 | 5,338,704 | +0.04(+1.50%) |
Apr 01, 2011 | 2.714 | 2.725 | 2.693 | 2.710 | 5,850,640 | +0.00(+0.07%) |
Mar 31, 2011 | 2.675 | 2.716 | 2.665 | 2.708 | 5,305,472 | +0.02(+0.84%) |
Mar 30, 2011 | 2.686 | 2.700 | 2.672 | 2.686 | 3,488,880 | +0.00(+0.09%) |
Mar 29, 2011 | 2.623 | 2.694 | 2.623 | 2.683 | 6,350,192 | +0.07(+2.53%) |
Mar 28, 2011 | 2.630 | 2.639 | 2.612 | 2.617 | 2,313,536 | -0.01(-0.55%) |
Mar 25, 2011 | 2.610 | 2.639 | 2.603 | 2.631 | 5,229,296 | +0.02(+0.86%) |
Mar 24, 2011 | 2.598 | 2.625 | 2.591 | 2.609 | 4,471,232 | +0.02(+0.68%) |
Mar 23, 2011 | 2.581 | 2.602 | 2.564 | 2.591 | 4,549,744 | +0.00(+0.14%) |
Mar 22, 2011 | 2.557 | 2.593 | 2.555 | 2.587 | 6,272,416 | +0.02(+0.75%) |
Mar 21, 2011 | 2.569 | 2.592 | 2.561 | 2.568 | 5,247,552 | +0.01(+0.44%) |
Mar 18, 2011 | 2.547 | 2.562 | 2.544 | 2.557 | 7,816,592 | +0.03(+1.11%) |
Mar 17, 2011 | 2.531 | 2.546 | 2.514 | 2.529 | 5,555,824 | +0.02(+0.87%) |
Mar 16, 2011 | 2.536 | 2.544 | 2.498 | 2.507 | 7,066,640 | -0.03(-1.11%) |
Mar 15, 2011 | 2.512 | 2.558 | 2.507 | 2.535 | 7,883,040 | -0.03(-1.17%) |
Mar 14, 2011 | 2.531 | 2.590 | 2.531 | 2.565 | 4,609,552 | +0.02(+0.71%) |
Mar 11, 2011 | 2.547 | 2.559 | 2.529 | 2.547 | 4,568,256 | -0.00(-0.07%) |
Mar 10, 2011 | 2.584 | 2.591 | 2.547 | 2.549 | 5,902,608 | -0.06(-2.23%) |
Mar 09, 2011 | 2.574 | 2.611 | 2.566 | 2.607 | 6,284,000 | +0.03(+0.99%) |
Mar 08, 2011 | 2.548 | 2.603 | 2.538 | 2.581 | 4,757,888 | +0.03(+1.30%) |
Mar 07, 2011 | 2.574 | 2.576 | 2.532 | 2.548 | 5,433,552 | -0.02(-0.85%) |
Mar 04, 2011 | 2.583 | 2.589 | 2.555 | 2.570 | 4,890,672 | -0.02(-0.80%) |
Mar 03, 2011 | 2.606 | 2.614 | 2.510 | 2.591 | 9,312,240 | +0.02(+0.68%) |
Mar 02, 2011 | 2.554 | 2.580 | 2.554 | 2.573 | 8,050,400 | +0.02(+0.73%) |
Mar 01, 2011 | 2.619 | 2.622 | 2.553 | 2.554 | 10,249,760 | -0.07(-2.71%) |
Feb 28, 2011 | 2.587 | 2.631 | 2.576 | 2.626 | 20,407,664 | +0.05(+1.99%) |
Feb 25, 2011 | 2.545 | 2.584 | 2.545 | 2.574 | 11,144,736 | +0.04(+1.68%) |
Feb 24, 2011 | 2.518 | 2.541 | 2.502 | 2.532 | 7,937,584 | +0.02(+0.90%) |
Feb 23, 2011 | 2.538 | 2.543 | 2.506 | 2.509 | 5,934,992 | -0.02(-0.99%) |
Feb 22, 2011 | 2.542 | 2.578 | 2.531 | 2.534 | 7,546,880 | -0.05(-2.08%) |
Feb 18, 2011 | 2.590 | 2.608 | 2.564 | 2.588 | 4,407,184 | +0.01(+0.22%) |
Feb 17, 2011 | 2.557 | 2.590 | 2.539 | 2.583 | 4,372,592 | +0.02(+0.80%) |
Feb 16, 2011 | 2.555 | 2.574 | 2.552 | 2.562 | 6,494,976 | +0.02(+0.64%) |
Feb 15, 2011 | 2.567 | 2.577 | 2.543 | 2.546 | 5,863,920 | -0.02(-0.95%) |
Feb 14, 2011 | 2.575 | 2.597 | 2.541 | 2.570 | 5,876,064 | +0.00(+0.02%) |
Feb 11, 2011 | 2.547 | 2.574 | 2.543 | 2.569 | 4,346,304 | +0.02(+0.64%) |
Feb 10, 2011 | 2.538 | 2.566 | 2.524 | 2.553 | 4,608,640 | +0.01(+0.32%) |
Feb 09, 2011 | 2.538 | 2.558 | 2.533 | 2.545 | 4,969,680 | -0.00(-0.07%) |
Feb 08, 2011 | 2.522 | 2.547 | 2.507 | 2.547 | 5,957,056 | +0.02(+0.97%) |
Feb 07, 2011 | 2.509 | 2.549 | 2.502 | 2.522 | 6,932,912 | +0.01(+0.50%) |
Feb 04, 2011 | 2.488 | 2.525 | 2.479 | 2.510 | 8,627,056 | +0.02(+0.93%) |
Feb 03, 2011 | 2.470 | 2.511 | 2.470 | 2.487 | 10,121,488 | +0.01(+0.48%) |
Feb 02, 2011 | 2.487 | 2.513 | 2.473 | 2.475 | 6,574,000 | -0.02(-0.75%) |
Feb 01, 2011 | 2.467 | 2.500 | 2.467 | 2.494 | 7,804,128 | +0.04(+1.66%) |
Jan 31, 2011 | 2.451 | 2.460 | 2.428 | 2.453 | 9,147,536 | +0.01(+0.36%) |
Jan 28, 2011 | 2.473 | 2.494 | 2.438 | 2.444 | 13,178,976 | -0.03(-1.29%) |
Jan 27, 2011 | 2.524 | 2.524 | 2.472 | 2.476 | 11,208,992 | -0.05(-1.88%) |
Jan 26, 2011 | 2.481 | 2.544 | 2.476 | 2.524 | 15,849,792 | +0.05(+2.15%) |
Jan 25, 2011 | 2.466 | 2.475 | 2.436 | 2.471 | 23,133,216 | -0.03(-1.03%) |
Jan 24, 2011 | 2.506 | 2.524 | 2.490 | 2.496 | 15,267,072 | -0.02(-0.94%) |
Jan 21, 2011 | 2.464 | 2.554 | 2.454 | 2.520 | 49,711,856 | +0.07(+2.73%) |
Jan 20, 2011 | 2.453 | 2.469 | 2.451 | 2.453 | 21,014,864 | -0.01(-0.46%) |
Jan 19, 2011 | 2.450 | 2.478 | 2.450 | 2.464 | 14,328,912 | -0.01(-0.33%) |
Jan 18, 2011 | 2.381 | 2.473 | 2.381 | 2.473 | 60,416,784 | +0.12(+5.32%) |
Jan 14, 2011 | 2.344 | 2.353 | 2.344 | 2.348 | 42,985,008 | -0.00(-0.16%) |
Jan 13, 2011 | 2.344 | 2.351 | 2.336 | 2.351 | 89,182,048 | +0.01(+0.45%) |
Jan 12, 2011 | 2.353 | 2.353 | 2.336 | 2.341 | 37,601,504 | -0.00(-0.03%) |
Jan 11, 2011 | 2.340 | 2.349 | 2.338 | 2.341 | 26,302,592 | +0.00(+0.16%) |
Jan 10, 2011 | 2.335 | 2.346 | 2.331 | 2.337 | 59,979,584 | +0.00(+0.05%) |
Jan 07, 2011 | 2.342 | 2.361 | 2.334 | 2.336 | 54,500,400 | -0.00(-0.19%) |
Jan 06, 2011 | 2.341 | 2.346 | 2.329 | 2.341 | 19,563,792 | -0.00(-0.11%) |
Jan 05, 2011 | 2.341 | 2.352 | 2.331 | 2.343 | 6,791,632 | +0.00(+0.11%) |
Jan 04, 2011 | 2.352 | 2.354 | 2.334 | 2.341 | 12,098,704 | -0.01(-0.24%) |
Jan 03, 2011 | 2.351 | 2.359 | 2.337 | 2.346 | 6,781,440 | +0.01(+0.51%) |
Dec 31, 2010 | 2.344 | 2.344 | 2.331 | 2.334 | 6,100,032 | -0.01(-0.37%) |
Dec 30, 2010 | 2.344 | 2.351 | 2.342 | 2.343 | 4,256,656 | +0.00(+0.00%) |
Dec 29, 2010 | 2.344 | 2.353 | 2.339 | 2.343 | 17,649,296 | +0.00(+0.13%) |
Dec 28, 2010 | 2.334 | 2.340 | 2.325 | 2.340 | 4,374,176 | +0.00(+0.16%) |
Dec 27, 2010 | 2.328 | 2.340 | 2.320 | 2.336 | 3,555,840 | +0.01(+0.24%) |
Dec 23, 2010 | 2.334 | 2.342 | 2.326 | 2.331 | 3,698,992 | -0.01(-0.24%) |
Dec 22, 2010 | 2.334 | 2.346 | 2.333 | 2.336 | 12,891,984 | +0.00(+0.16%) |
Dec 21, 2010 | 2.337 | 2.337 | 2.328 | 2.333 | 7,352,736 | -0.00(-0.16%) |
Dec 20, 2010 | 2.332 | 2.337 | 2.325 | 2.336 | 7,852,288 | +0.01(+0.32%) |
Dec 17, 2010 | 2.329 | 2.339 | 2.317 | 2.329 | 17,679,392 | -0.00(-0.19%) |
Dec 16, 2010 | 2.328 | 2.337 | 2.315 | 2.333 | 15,940,544 | +0.02(+1.03%) |
Dec 15, 2010 | 2.299 | 2.344 | 2.297 | 2.309 | 36,175,200 | +0.11(+4.85%) |
Dec 14, 2010 | 2.186 | 2.209 | 2.185 | 2.203 | 12,302,000 | +0.03(+1.24%) |
Dec 13, 2010 | 2.156 | 2.205 | 2.156 | 2.176 | 19,957,024 | +0.02(+1.10%) |
Dec 10, 2010 | 2.125 | 2.152 | 2.123 | 2.152 | 7,392,592 | +0.03(+1.50%) |
Dec 09, 2010 | 2.103 | 2.129 | 2.094 | 2.120 | 12,466,432 | +0.03(+1.40%) |
Dec 08, 2010 | 2.104 | 2.109 | 2.087 | 2.091 | 8,196,992 | -0.01(-0.33%) |
Dec 07, 2010 | 2.110 | 2.112 | 2.090 | 2.098 | 14,214,352 | +0.00(+0.15%) |
Dec 06, 2010 | 2.081 | 2.096 | 2.081 | 2.094 | 11,412,096 | +0.01(+0.33%) |
Dec 03, 2010 | 2.062 | 2.114 | 2.062 | 2.087 | 10,703,936 | +0.02(+0.85%) |
Dec 02, 2010 | 2.116 | 2.139 | 2.062 | 2.070 | 27,595,312 | -0.04(-2.04%) |
Dec 01, 2010 | 2.238 | 2.263 | 2.103 | 2.113 | 31,598,880 | -0.10(-4.71%) |
Nov 30, 2010 | 2.232 | 2.253 | 2.195 | 2.217 | 14,170,144 | -0.04(-1.66%) |
Nov 29, 2010 | 2.236 | 2.264 | 2.215 | 2.255 | 8,932,384 | +0.01(+0.53%) |
Nov 26, 2010 | 2.232 | 2.264 | 2.230 | 2.243 | 1,729,504 | -0.01(-0.42%) |
Nov 24, 2010 | 2.200 | 2.252 | 2.252 | 2.252 | 8,050,656 | +0.06(+2.91%) |
Nov 23, 2010 | 2.191 | 2.207 | 2.175 | 2.189 | 6,453,280 | -0.02(-0.88%) |
Nov 22, 2010 | 2.179 | 2.213 | 2.178 | 2.208 | 4,356,720 | +0.03(+1.23%) |
Nov 19, 2010 | 2.174 | 2.192 | 2.165 | 2.181 | 3,376,560 | +0.00(+0.23%) |
Nov 18, 2010 | 2.174 | 2.205 | 2.165 | 2.176 | 2,630,512 | +0.02(+1.04%) |
Nov 17, 2010 | 2.144 | 2.159 | 2.135 | 2.154 | 3,332,896 | +0.01(+0.26%) |
Nov 16, 2010 | 2.146 | 2.151 | 2.124 | 2.148 | 4,763,184 | -0.01(-0.58%) |
Nov 15, 2010 | 2.184 | 2.202 | 2.160 | 2.161 | 3,336,624 | -0.02(-0.86%) |
Nov 12, 2010 | 2.192 | 2.199 | 2.172 | 2.179 | 4,845,984 | -0.02(-0.85%) |
Nov 11, 2010 | 2.153 | 2.218 | 2.139 | 2.198 | 6,053,696 | +0.02(+1.15%) |
Nov 10, 2010 | 2.156 | 2.183 | 2.138 | 2.173 | 4,872,592 | +0.02(+0.78%) |
Nov 09, 2010 | 2.170 | 2.184 | 2.147 | 2.156 | 4,269,648 | -0.01(-0.52%) |
Nov 08, 2010 | 2.147 | 2.176 | 2.139 | 2.167 | 4,769,760 | +0.01(+0.55%) |
Nov 05, 2010 | 2.151 | 2.157 | 2.134 | 2.156 | 5,385,744 | +0.01(+0.32%) |
Nov 04, 2010 | 2.148 | 2.169 | 2.136 | 2.149 | 5,245,120 | +0.02(+0.82%) |
Nov 03, 2010 | 2.141 | 2.154 | 2.112 | 2.131 | 7,972,688 | -0.01(-0.29%) |
Nov 02, 2010 | 2.130 | 2.167 | 2.119 | 2.138 | 8,671,088 | +0.02(+0.97%) |
Nov 01, 2010 | 2.116 | 2.136 | 2.109 | 2.117 | 5,587,488 | +0.00(+0.03%) |
Oct 29, 2010 | 2.103 | 2.124 | 2.102 | 2.116 | 6,384,224 | +0.02(+0.86%) |
Oct 28, 2010 | 2.124 | 2.125 | 2.095 | 2.098 | 6,310,976 | -0.01(-0.53%) |
Oct 27, 2010 | 2.096 | 2.122 | 2.095 | 2.109 | 5,261,504 | -0.01(-0.29%) |
Oct 25, 2010 | 2.133 | 2.161 | 2.111 | 2.116 | 5,096,160 | -0.00(-0.03%) |
Oct 22, 2010 | 2.098 | 2.116 | 2.091 | 2.116 | 3,293,712 | +0.02(+0.80%) |
Oct 21, 2010 | 2.122 | 2.124 | 2.081 | 2.099 | 7,255,232 | -0.02(-0.71%) |
Oct 20, 2010 | 2.102 | 2.123 | 2.093 | 2.114 | 8,681,056 | +0.02(+1.02%) |
Oct 19, 2010 | 2.116 | 2.119 | 2.082 | 2.093 | 12,021,376 | -0.04(-1.85%) |
Oct 18, 2010 | 2.137 | 2.140 | 2.121 | 2.132 | 5,251,232 | -0.01(-0.29%) |
Oct 15, 2010 | 2.154 | 2.154 | 2.129 | 2.139 | 11,821,984 | +0.00(+0.12%) |
Oct 14, 2010 | 2.142 | 2.151 | 2.118 | 2.136 | 9,439,632 | -0.01(-0.26%) |
Oct 13, 2010 | 2.154 | 2.159 | 2.141 | 2.142 | 10,525,744 | -0.00(-0.12%) |
Oct 12, 2010 | 2.149 | 2.151 | 2.119 | 2.144 | 10,203,360 | -0.00(-0.17%) |
Oct 11, 2010 | 2.136 | 2.159 | 2.121 | 2.148 | 7,622,704 | +0.02(+0.81%) |
Oct 08, 2010 | 2.103 | 2.140 | 2.078 | 2.131 | 18,546,192 | +0.03(+1.32%) |
Oct 07, 2010 | 2.103 | 2.112 | 2.094 | 2.103 | 4,298,848 | +0.00(+0.18%) |
Oct 06, 2010 | 2.094 | 2.111 | 2.093 | 2.099 | 9,970,672 | +0.01(+0.30%) |
Oct 05, 2010 | 2.062 | 2.097 | 2.053 | 2.093 | 21,005,312 | +0.05(+2.23%) |
Oct 04, 2010 | 2.046 | 2.053 | 2.033 | 2.047 | 8,782,592 | -0.00(-0.12%) |
Oct 01, 2010 | 2.071 | 2.090 | 2.042 | 2.050 | 17,590,256 | -0.01(-0.52%) |
Sep 30, 2010 | 2.086 | 2.091 | 2.056 | 2.061 | 14,873,840 | +0.00(+0.12%) |
Sep 29, 2010 | 2.062 | 2.068 | 2.045 | 2.058 | 14,888,096 | -0.01(-0.60%) |
Sep 28, 2010 | 2.112 | 2.112 | 2.040 | 2.071 | 18,345,776 | -0.03(-1.46%) |
Sep 27, 2010 | 2.119 | 2.121 | 2.096 | 2.101 | 7,736,576 | -0.02(-0.83%) |
Sep 24, 2010 | 2.036 | 2.135 | 2.036 | 2.119 | 22,401,760 | +0.11(+5.31%) |
Sep 23, 2010 | 2.009 | 2.097 | 1.955 | 2.012 | 51,760,176 | -0.24(-10.73%) |
Sep 22, 2010 | 2.252 | 2.296 | 2.240 | 2.254 | 4,379,392 | -0.01(-0.47%) |
Sep 21, 2010 | 2.261 | 2.276 | 2.254 | 2.264 | 5,044,768 | -0.01(-0.25%) |
Sep 20, 2010 | 2.236 | 2.270 | 2.230 | 2.270 | 5,966,112 | +0.04(+1.57%) |
Sep 17, 2010 | 2.260 | 2.275 | 2.229 | 2.235 | 14,490,064 | +0.02(+1.10%) |
Sep 15, 2010 | 2.181 | 2.220 | 2.179 | 2.211 | 3,663,504 | +0.03(+1.17%) |
Sep 14, 2010 | 2.164 | 2.214 | 2.158 | 2.185 | 3,908,400 | +0.01(+0.60%) |
Sep 13, 2010 | 2.157 | 2.186 | 2.143 | 2.172 | 6,064,016 | +0.03(+1.19%) |
Sep 10, 2010 | 2.156 | 2.165 | 2.143 | 2.146 | 2,517,104 | -0.01(-0.58%) |
Sep 09, 2010 | 2.171 | 2.179 | 2.151 | 2.159 | 2,463,232 | +0.01(+0.58%) |
Sep 08, 2010 | 2.134 | 2.166 | 2.126 | 2.146 | 3,104,448 | +0.01(+0.56%) |
Sep 07, 2010 | 2.138 | 2.156 | 2.131 | 2.134 | 3,901,936 | -0.02(-0.73%) |
Sep 03, 2010 | 2.153 | 2.157 | 2.139 | 2.150 | 3,868,016 | +0.02(+0.73%) |
Sep 02, 2010 | 2.119 | 2.155 | 2.115 | 2.134 | 4,526,544 | +0.01(+0.38%) |
Sep 01, 2010 | 2.089 | 2.136 | 2.089 | 2.126 | 4,411,504 | +0.06(+2.94%) |
Aug 31, 2010 | 2.062 | 2.090 | 2.047 | 2.066 | 4,729,344 | -0.01(-0.60%) |
Aug 30, 2010 | 2.086 | 2.123 | 2.078 | 2.078 | 3,174,624 | -0.02(-0.75%) |
Aug 27, 2010 | 2.076 | 2.101 | 2.051 | 2.094 | 5,942,800 | +0.03(+1.48%) |
Aug 26, 2010 | 2.067 | 2.090 | 2.051 | 2.063 | 4,349,104 | -0.00(-0.06%) |
Aug 25, 2010 | 2.038 | 2.072 | 2.027 | 2.064 | 4,302,048 | +0.01(+0.52%) |
Aug 24, 2010 | 2.062 | 2.079 | 2.044 | 2.054 | 5,847,952 | -0.03(-1.35%) |
Aug 23, 2010 | 2.126 | 2.126 | 2.082 | 2.082 | 3,902,112 | -0.04(-2.06%) |
Aug 20, 2010 | 2.101 | 2.131 | 2.094 | 2.126 | 4,705,264 | +0.01(+0.68%) |
Aug 19, 2010 | 2.140 | 2.150 | 2.088 | 2.111 | 4,210,144 | -0.04(-1.75%) |
Aug 18, 2010 | 2.157 | 2.200 | 2.143 | 2.149 | 3,423,328 | -0.02(-0.75%) |
Aug 17, 2010 | 2.141 | 2.180 | 2.137 | 2.165 | 3,085,552 | +0.04(+1.88%) |
Aug 16, 2010 | 2.125 | 2.139 | 2.112 | 2.125 | 2,181,936 | -0.00(-0.15%) |
Aug 13, 2010 | 2.150 | 2.153 | 2.128 | 2.128 | 2,112,864 | -0.03(-1.33%) |
Aug 12, 2010 | 2.141 | 2.164 | 2.118 | 2.157 | 1,934,576 | -0.01(-0.52%) |
Aug 11, 2010 | 2.184 | 2.194 | 2.167 | 2.168 | 3,730,704 | -0.04(-1.62%) |
Aug 10, 2010 | 2.222 | 2.224 | 2.197 | 2.204 | 3,306,832 | -0.04(-1.89%) |
Aug 09, 2010 | 2.227 | 2.253 | 2.210 | 2.246 | 3,517,920 | +0.04(+1.73%) |
Aug 06, 2010 | 2.230 | 2.230 | 2.184 | 2.208 | 4,577,904 | -0.04(-2.00%) |
Aug 05, 2010 | 2.256 | 2.271 | 2.239 | 2.253 | 2,766,672 | -0.01(-0.52%) |
Aug 04, 2010 | 2.267 | 2.272 | 2.251 | 2.265 | 3,054,512 | +0.01(+0.30%) |
Aug 03, 2010 | 2.265 | 2.280 | 2.246 | 2.258 | 4,785,984 | -0.02(-0.80%) |
Aug 02, 2010 | 2.291 | 2.291 | 2.250 | 2.276 | 7,624,496 | -0.00(-0.05%) |
Jul 30, 2010 | 2.261 | 2.286 | 2.247 | 2.277 | 3,093,872 | +0.00(+0.00%) |
Jul 29, 2010 | 2.299 | 2.309 | 2.254 | 2.277 | 9,608,848 | -0.01(-0.30%) |
Jul 28, 2010 | 2.305 | 2.320 | 2.277 | 2.284 | 2,885,632 | -0.03(-1.22%) |
Jul 27, 2010 | 2.329 | 2.344 | 2.309 | 2.312 | 2,389,152 | -0.01(-0.35%) |
Jul 26, 2010 | 2.299 | 2.326 | 2.283 | 2.321 | 3,321,392 | +0.03(+1.20%) |
Jul 23, 2010 | 2.246 | 2.295 | 2.246 | 2.293 | 3,716,048 | +0.04(+1.72%) |
Jul 22, 2010 | 2.234 | 2.266 | 2.233 | 2.254 | 2,543,136 | +0.04(+1.86%) |
Jul 21, 2010 | 2.243 | 2.249 | 2.211 | 2.213 | 4,031,408 | -0.02(-1.01%) |
Jul 20, 2010 | 2.203 | 2.241 | 2.192 | 2.236 | 3,303,920 | +0.01(+0.59%) |
Jul 19, 2010 | 2.220 | 2.241 | 2.188 | 2.223 | 5,453,712 | +0.01(+0.31%) |
Jul 16, 2010 | 2.273 | 2.273 | 2.212 | 2.216 | 3,585,136 | -0.06(-2.69%) |
Jul 15, 2010 | 2.284 | 2.284 | 2.254 | 2.277 | 5,973,296 | -0.00(-0.19%) |
Jul 14, 2010 | 2.281 | 2.296 | 2.272 | 2.281 | 4,501,280 | -0.01(-0.46%) |
Jul 13, 2010 | 2.250 | 2.297 | 2.250 | 2.292 | 2,335,392 | +0.06(+2.57%) |
Jul 12, 2010 | 2.238 | 2.249 | 2.217 | 2.234 | 2,376,688 | -0.01(-0.28%) |
Jul 09, 2010 | 2.224 | 2.243 | 2.211 | 2.241 | 3,058,272 | +0.01(+0.48%) |
Jul 08, 2010 | 2.228 | 2.248 | 2.205 | 2.230 | 2,205,824 | +0.02(+1.08%) |
Jul 07, 2010 | 2.169 | 2.211 | 2.158 | 2.206 | 4,962,032 | +0.04(+1.70%) |
Jul 06, 2010 | 2.204 | 2.211 | 2.154 | 2.169 | 4,425,056 | -0.01(-0.66%) |
Jul 02, 2010 | 2.203 | 2.219 | 2.172 | 2.184 | 2,928,176 | -0.02(-0.71%) |
Jul 01, 2010 | 2.226 | 2.228 | 2.186 | 2.199 | 5,374,288 | -0.04(-1.73%) |
Jun 30, 2010 | 2.268 | 2.276 | 2.237 | 2.238 | 4,716,864 | -0.03(-1.16%) |
Jun 29, 2010 | 2.281 | 2.294 | 2.238 | 2.264 | 6,801,632 | -0.01(-0.33%) |
Jun 25, 2010 | 2.271 | 2.284 | 2.246 | 2.272 | 6,449,984 | +0.01(+0.50%) |
Jun 24, 2010 | 2.270 | 2.291 | 2.252 | 2.261 | 3,706,192 | -0.01(-0.60%) |
Jun 23, 2010 | 2.259 | 2.288 | 2.244 | 2.274 | 3,158,560 | +0.01(+0.33%) |
Jun 22, 2010 | 2.334 | 2.346 | 2.265 | 2.267 | 3,572,480 | -0.06(-2.68%) |
Jun 21, 2010 | 2.341 | 2.356 | 2.324 | 2.329 | 2,698,464 | -0.00(-0.08%) |
Jun 18, 2010 | 2.328 | 2.342 | 2.326 | 2.331 | 3,212,528 | +0.00(+0.13%) |
Jun 17, 2010 | 2.331 | 2.344 | 2.314 | 2.328 | 2,692,576 | -0.00(-0.03%) |
Jun 16, 2010 | 2.303 | 2.344 | 2.303 | 2.329 | 3,853,136 | +0.01(+0.51%) |
Jun 15, 2010 | 2.305 | 2.324 | 2.305 | 2.317 | 4,910,720 | +0.01(+0.65%) |
Jun 14, 2010 | 2.316 | 2.329 | 2.299 | 2.302 | 5,979,328 | -0.00(-0.05%) |
Jun 11, 2010 | 2.262 | 2.309 | 2.262 | 2.303 | 5,772,016 | +0.01(+0.24%) |
Jun 10, 2010 | 2.265 | 2.302 | 2.222 | 2.297 | 2,740,400 | +0.06(+2.48%) |
Jun 09, 2010 | 2.264 | 2.274 | 2.236 | 2.242 | 4,174,656 | -0.01(-0.28%) |
Jun 08, 2010 | 2.274 | 2.274 | 2.235 | 2.248 | 6,648,992 | -0.02(-0.69%) |
Jun 07, 2010 | 2.298 | 2.306 | 2.259 | 2.264 | 6,325,680 | -0.02(-1.09%) |
Jun 04, 2010 | 2.294 | 2.314 | 2.279 | 2.289 | 6,545,840 | -0.04(-1.69%) |
Jun 03, 2010 | 2.361 | 2.361 | 2.291 | 2.328 | 22,895,232 | +0.05(+2.39%) |
Jun 02, 2010 | 2.227 | 2.274 | 2.212 | 2.274 | 5,845,248 | +0.06(+2.74%) |