Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 2.832 | 2.934 | 2.754 | 2.918 | 151,970 | +0.02(+0.81%) |
Sep 29, 2011 | 2.480 | 2.895 | 2.480 | 2.895 | 69,911 | +0.19(+6.94%) |
Sep 28, 2011 | 2.942 | 3.051 | 2.707 | 2.707 | 94,448 | -0.24(-8.22%) |
Sep 27, 2011 | 3.004 | 3.082 | 2.926 | 2.949 | 126,085 | +0.02(+0.53%) |
Sep 26, 2011 | 2.871 | 2.949 | 2.738 | 2.934 | 72,090 | +0.10(+3.59%) |
Sep 23, 2011 | 2.730 | 2.934 | 2.707 | 2.832 | 87,376 | +0.12(+4.32%) |
Sep 22, 2011 | 2.754 | 2.809 | 2.683 | 2.715 | 169,665 | -0.16(-5.71%) |
Sep 21, 2011 | 2.903 | 3.004 | 2.793 | 2.879 | 257,009 | -0.02(-0.81%) |
Sep 20, 2011 | 2.981 | 3.004 | 2.863 | 2.903 | 118,335 | -0.06(-2.11%) |
Sep 19, 2011 | 2.848 | 3.036 | 2.824 | 2.965 | 68,282 | +0.03(+1.07%) |
Sep 16, 2011 | 2.996 | 2.996 | 2.809 | 2.934 | 193,798 | -0.04(-1.32%) |
Sep 15, 2011 | 3.075 | 3.075 | 2.934 | 2.973 | 63,223 | -0.09(-2.81%) |
Sep 14, 2011 | 2.887 | 3.090 | 2.887 | 3.059 | 104,555 | +0.20(+6.83%) |
Sep 13, 2011 | 2.738 | 2.903 | 2.683 | 2.863 | 93,180 | +0.13(+4.57%) |
Sep 12, 2011 | 2.676 | 2.754 | 2.582 | 2.738 | 314,817 | +0.02(+0.57%) |
Sep 09, 2011 | 2.801 | 2.816 | 2.691 | 2.723 | 113,127 | -0.12(-4.13%) |
Sep 08, 2011 | 2.871 | 2.949 | 2.801 | 2.840 | 74,563 | -0.05(-1.63%) |
Sep 07, 2011 | 2.840 | 2.926 | 2.832 | 2.887 | 69,834 | +0.13(+4.53%) |
Sep 06, 2011 | 2.660 | 2.801 | 2.660 | 2.762 | 72,223 | +0.07(+2.62%) |
Sep 02, 2011 | 2.770 | 2.783 | 2.676 | 2.691 | 170,013 | -0.15(-5.23%) |
Sep 01, 2011 | 2.965 | 3.051 | 2.824 | 2.840 | 137,666 | -0.13(-4.22%) |
Aug 31, 2011 | 2.996 | 3.032 | 2.926 | 2.965 | 149,717 | -0.01(-0.26%) |
Aug 30, 2011 | 2.981 | 2.981 | 2.906 | 2.973 | 56,000 | -0.04(-1.30%) |
Aug 29, 2011 | 2.879 | 3.020 | 2.809 | 3.012 | 75,477 | +0.15(+5.19%) |
Aug 26, 2011 | 2.863 | 2.934 | 2.816 | 2.863 | 54,882 | -0.03(-1.08%) |
Aug 25, 2011 | 3.090 | 3.090 | 2.848 | 2.895 | 98,135 | -0.20(-6.33%) |
Aug 24, 2011 | 3.012 | 3.090 | 2.934 | 3.090 | 65,142 | +0.05(+1.80%) |
Aug 23, 2011 | 2.824 | 3.036 | 2.746 | 3.036 | 92,424 | +0.23(+8.08%) |
Aug 22, 2011 | 2.989 | 2.989 | 2.770 | 2.809 | 71,367 | -0.09(-2.97%) |
Aug 19, 2011 | 2.660 | 2.918 | 2.660 | 2.895 | 136,053 | +0.19(+6.94%) |
Aug 18, 2011 | 2.762 | 2.772 | 2.676 | 2.707 | 165,159 | -0.19(-6.49%) |
Aug 17, 2011 | 2.879 | 2.910 | 2.856 | 2.895 | 56,678 | +0.05(+1.65%) |
Aug 16, 2011 | 2.926 | 2.935 | 2.816 | 2.848 | 95,305 | -0.12(-4.15%) |
Aug 15, 2011 | 2.895 | 2.989 | 2.824 | 2.971 | 80,039 | +0.12(+4.04%) |
Aug 12, 2011 | 2.809 | 2.895 | 2.730 | 2.856 | 108,985 | +0.06(+2.24%) |
Aug 11, 2011 | 2.668 | 2.863 | 2.551 | 2.793 | 171,036 | +0.13(+4.69%) |
Aug 10, 2011 | 3.036 | 3.036 | 2.660 | 2.668 | 282,628 | -0.38(-12.34%) |
Aug 09, 2011 | 2.597 | 3.098 | 2.504 | 3.043 | 200,676 | +0.50(+19.69%) |
Aug 08, 2011 | 2.746 | 2.848 | 2.543 | 2.543 | 246,317 | -0.30(-10.47%) |
Aug 05, 2011 | 2.949 | 3.067 | 2.660 | 2.840 | 151,630 | -0.07(-2.42%) |
Aug 04, 2011 | 3.169 | 3.192 | 2.910 | 2.910 | 179,777 | -0.31(-9.71%) |
Aug 03, 2011 | 3.215 | 3.348 | 3.169 | 3.223 | 122,091 | +0.02(+0.73%) |
Aug 02, 2011 | 3.153 | 3.341 | 3.145 | 3.200 | 154,984 | +0.03(+0.99%) |
Aug 01, 2011 | 3.223 | 3.481 | 2.973 | 3.169 | 564,342 | -0.25(-7.32%) |
Jul 29, 2011 | 3.458 | 3.489 | 3.364 | 3.419 | 101,967 | -0.09(-2.46%) |
Jul 28, 2011 | 3.614 | 3.614 | 3.435 | 3.505 | 148,089 | -0.13(-3.45%) |
Jul 27, 2011 | 3.747 | 3.834 | 3.599 | 3.630 | 165,392 | -0.15(-3.93%) |
Jul 26, 2011 | 3.810 | 3.841 | 3.755 | 3.779 | 111,987 | -0.02(-0.41%) |
Jul 25, 2011 | 3.794 | 3.857 | 3.763 | 3.794 | 132,391 | -0.07(-1.82%) |
Jul 22, 2011 | 3.873 | 3.880 | 3.857 | 3.865 | 254,712 | +0.02(+0.41%) |
Jul 21, 2011 | 3.912 | 3.912 | 3.771 | 3.849 | 49,696 | -0.05(-1.20%) |
Jul 20, 2011 | 3.826 | 3.912 | 3.794 | 3.896 | 41,215 | +0.08(+2.05%) |
Jul 19, 2011 | 3.849 | 3.912 | 3.787 | 3.818 | 66,356 | +0.01(+0.21%) |
Jul 18, 2011 | 3.802 | 3.818 | 3.724 | 3.810 | 98,259 | -0.02(-0.41%) |
Jul 15, 2011 | 3.849 | 3.935 | 3.802 | 3.826 | 84,574 | -0.01(-0.20%) |
Jul 14, 2011 | 3.880 | 3.998 | 3.810 | 3.834 | 86,529 | -0.12(-2.97%) |
Jul 13, 2011 | 3.951 | 3.998 | 3.904 | 3.951 | 63,714 | +0.02(+0.60%) |
Jul 12, 2011 | 3.920 | 3.951 | 3.873 | 3.927 | 92,541 | -0.02(-0.59%) |
Jul 11, 2011 | 3.967 | 4.029 | 3.951 | 3.951 | 80,880 | -0.06(-1.56%) |
Jul 08, 2011 | 4.006 | 4.037 | 3.896 | 4.013 | 117,709 | -0.05(-1.16%) |
Jul 07, 2011 | 4.068 | 4.100 | 4.053 | 4.060 | 211,484 | +0.02(+0.58%) |
Jul 06, 2011 | 4.037 | 4.060 | 3.920 | 4.037 | 223,511 | +0.01(+0.19%) |
Jul 05, 2011 | 3.990 | 4.068 | 3.920 | 4.029 | 278,166 | +0.05(+1.38%) |
Jul 01, 2011 | 3.990 | 3.998 | 3.912 | 3.974 | 300,787 | -0.01(-0.20%) |
Jun 30, 2011 | 3.974 | 3.990 | 3.959 | 3.982 | 123,603 | +0.03(+0.79%) |
Jun 29, 2011 | 3.974 | 3.990 | 3.873 | 3.951 | 214,097 | -0.04(-0.98%) |
Jun 28, 2011 | 3.998 | 3.998 | 3.959 | 3.990 | 292,065 | +0.02(+0.59%) |
Jun 27, 2011 | 4.037 | 4.037 | 3.920 | 3.967 | 211,464 | -0.02(-0.39%) |
Jun 24, 2011 | 3.912 | 3.998 | 3.857 | 3.982 | 1,196,965 | +0.09(+2.21%) |
Jun 23, 2011 | 3.755 | 3.896 | 3.716 | 3.896 | 66,205 | +0.10(+2.68%) |
Jun 22, 2011 | 3.857 | 3.873 | 3.779 | 3.794 | 280,120 | -0.08(-2.02%) |
Jun 21, 2011 | 3.880 | 3.912 | 3.841 | 3.873 | 100,471 | +0.04(+1.02%) |
Jun 20, 2011 | 3.802 | 3.865 | 3.747 | 3.834 | 162,100 | +0.02(+0.41%) |
Jun 17, 2011 | 3.826 | 3.873 | 3.787 | 3.818 | 211,211 | +0.02(+0.41%) |
Jun 16, 2011 | 3.583 | 3.802 | 3.544 | 3.802 | 130,321 | +0.27(+7.52%) |
Jun 15, 2011 | 3.802 | 3.857 | 3.536 | 3.536 | 107,244 | -0.32(-8.32%) |
Jun 14, 2011 | 3.849 | 3.873 | 3.810 | 3.857 | 164,983 | +0.05(+1.44%) |
Jun 13, 2011 | 3.787 | 3.834 | 3.763 | 3.802 | 244,235 | +0.05(+1.25%) |
Jun 10, 2011 | 3.810 | 3.880 | 3.716 | 3.755 | 327,539 | -0.09(-2.24%) |
Jun 09, 2011 | 3.755 | 3.857 | 3.755 | 3.841 | 143,524 | +0.09(+2.51%) |
Jun 08, 2011 | 3.841 | 3.927 | 3.724 | 3.747 | 108,994 | -0.13(-3.23%) |
Jun 07, 2011 | 3.880 | 3.920 | 3.841 | 3.873 | 163,320 | +0.05(+1.43%) |
Jun 06, 2011 | 3.865 | 3.951 | 3.818 | 3.818 | 177,604 | -0.07(-1.81%) |
Jun 03, 2011 | 3.880 | 3.990 | 3.794 | 3.888 | 239,587 | +0.49(+14.52%) |
May 24, 2011 | 3.544 | 3.591 | 3.380 | 3.395 | 87,614 | -0.13(-3.77%) |
May 23, 2011 | 3.583 | 3.639 | 3.483 | 3.528 | 118,546 | -0.10(-2.80%) |
May 20, 2011 | 3.638 | 3.716 | 3.552 | 3.630 | 240,061 | +0.05(+1.53%) |
May 19, 2011 | 3.450 | 3.638 | 3.442 | 3.575 | 117,988 | +0.16(+4.58%) |
May 18, 2011 | 3.294 | 3.427 | 3.294 | 3.419 | 87,792 | +0.09(+2.82%) |
May 17, 2011 | 3.419 | 3.435 | 3.325 | 3.325 | 121,811 | -0.11(-3.19%) |
May 16, 2011 | 3.693 | 3.740 | 3.435 | 3.435 | 200,269 | -0.25(-6.79%) |
May 13, 2011 | 3.794 | 3.818 | 3.677 | 3.685 | 276,685 | -0.08(-2.08%) |
May 12, 2011 | 3.481 | 3.763 | 3.481 | 3.763 | 262,101 | +0.28(+8.09%) |
May 11, 2011 | 3.599 | 3.669 | 3.481 | 3.481 | 239,157 | -0.12(-3.26%) |
May 10, 2011 | 3.325 | 3.599 | 3.325 | 3.599 | 298,328 | +0.28(+8.49%) |
May 09, 2011 | 3.192 | 3.340 | 3.153 | 3.317 | 308,142 | +0.35(+11.87%) |
May 06, 2011 | 3.020 | 3.028 | 2.949 | 2.965 | 66,094 | -0.02(-0.53%) |
May 05, 2011 | 3.082 | 3.082 | 2.965 | 2.981 | 57,660 | -0.11(-3.54%) |
May 04, 2011 | 3.145 | 3.190 | 3.090 | 3.090 | 113,053 | +0.03(+1.02%) |
May 03, 2011 | 3.208 | 3.208 | 3.036 | 3.059 | 60,382 | -0.15(-4.63%) |
May 02, 2011 | 3.247 | 3.411 | 3.200 | 3.208 | 44,754 | -0.19(-5.53%) |
Apr 29, 2011 | 3.427 | 3.442 | 3.278 | 3.395 | 69,759 | -0.02(-0.46%) |
Apr 28, 2011 | 3.270 | 3.411 | 3.270 | 3.411 | 27,154 | +0.15(+4.56%) |
Apr 27, 2011 | 3.348 | 3.348 | 3.223 | 3.262 | 60,471 | -0.13(-3.69%) |
Apr 26, 2011 | 3.255 | 3.435 | 3.239 | 3.388 | 64,127 | +0.20(+6.13%) |
Apr 25, 2011 | 3.184 | 3.223 | 3.161 | 3.192 | 41,366 | +0.03(+0.99%) |
Apr 21, 2011 | 3.247 | 3.247 | 3.161 | 3.161 | 17,821 | -0.05(-1.46%) |
Apr 20, 2011 | 3.215 | 3.286 | 3.177 | 3.208 | 95,628 | +0.07(+2.24%) |
Apr 19, 2011 | 3.262 | 3.262 | 3.093 | 3.137 | 64,091 | -0.10(-3.14%) |
Apr 18, 2011 | 3.239 | 3.305 | 3.208 | 3.239 | 81,941 | -0.04(-1.19%) |
Apr 15, 2011 | 3.262 | 3.278 | 3.129 | 3.278 | 123,575 | -0.02(-0.48%) |
Apr 14, 2011 | 3.270 | 3.302 | 3.129 | 3.294 | 891,462 | +0.01(+0.24%) |
Apr 13, 2011 | 3.278 | 3.341 | 3.262 | 3.286 | 146,919 | +0.01(+0.24%) |
Apr 12, 2011 | 3.481 | 3.536 | 3.278 | 3.278 | 287,415 | -0.21(-6.05%) |
Apr 11, 2011 | 3.388 | 3.489 | 3.348 | 3.489 | 73,606 | +0.09(+2.77%) |
Apr 08, 2011 | 3.270 | 3.419 | 3.255 | 3.395 | 103,190 | +0.15(+4.58%) |
Apr 07, 2011 | 3.208 | 3.255 | 3.169 | 3.247 | 38,246 | +0.02(+0.73%) |
Apr 06, 2011 | 3.129 | 3.261 | 3.059 | 3.223 | 102,013 | +0.09(+3.00%) |
Apr 05, 2011 | 3.020 | 3.129 | 2.996 | 3.129 | 91,981 | +0.09(+3.09%) |
Apr 04, 2011 | 2.996 | 3.051 | 2.934 | 3.036 | 80,853 | +0.04(+1.31%) |
Apr 01, 2011 | 3.012 | 3.034 | 2.965 | 2.996 | 62,983 | -0.01(-0.26%) |
Mar 31, 2011 | 3.012 | 3.051 | 2.981 | 3.004 | 101,888 | -0.02(-0.78%) |
Mar 30, 2011 | 2.981 | 3.051 | 2.949 | 3.028 | 106,328 | +0.04(+1.31%) |
Mar 29, 2011 | 2.910 | 2.989 | 2.910 | 2.989 | 92,860 | +0.08(+2.69%) |
Mar 28, 2011 | 2.942 | 2.973 | 2.903 | 2.910 | 44,662 | -0.02(-0.53%) |
Mar 25, 2011 | 2.910 | 2.965 | 2.887 | 2.926 | 58,251 | +0.03(+1.08%) |
Mar 24, 2011 | 2.934 | 2.957 | 2.887 | 2.895 | 45,025 | -0.03(-1.07%) |
Mar 23, 2011 | 2.934 | 2.949 | 2.903 | 2.926 | 61,709 | -0.02(-0.80%) |
Mar 22, 2011 | 3.012 | 3.012 | 2.910 | 2.949 | 49,021 | -0.06(-2.08%) |
Mar 21, 2011 | 2.981 | 3.012 | 2.934 | 3.012 | 102,110 | +0.10(+3.49%) |
Mar 18, 2011 | 2.934 | 2.996 | 2.863 | 2.910 | 137,756 | +0.04(+1.36%) |
Mar 17, 2011 | 2.863 | 2.887 | 2.816 | 2.871 | 109,219 | +0.05(+1.94%) |
Mar 16, 2011 | 2.871 | 2.871 | 2.777 | 2.816 | 91,096 | -0.05(-1.91%) |
Mar 15, 2011 | 2.770 | 2.871 | 2.715 | 2.871 | 82,897 | +0.05(+1.66%) |
Mar 14, 2011 | 2.840 | 2.957 | 2.464 | 2.824 | 159,340 | -0.05(-1.63%) |
Mar 11, 2011 | 2.856 | 2.903 | 2.856 | 2.871 | 53,468 | +0.01(+0.27%) |
Mar 10, 2011 | 2.965 | 2.965 | 2.863 | 2.863 | 138,871 | -0.15(-4.93%) |
Mar 09, 2011 | 2.996 | 3.012 | 2.934 | 3.012 | 60,735 | +0.02(+0.79%) |
Mar 08, 2011 | 2.934 | 2.996 | 2.934 | 2.989 | 46,183 | +0.05(+1.60%) |
Mar 07, 2011 | 2.973 | 2.981 | 2.942 | 2.942 | 222,683 | -0.04(-1.31%) |
Mar 04, 2011 | 2.949 | 2.996 | 2.863 | 2.981 | 273,523 | +0.02(+0.53%) |
Mar 03, 2011 | 2.770 | 2.973 | 2.770 | 2.965 | 122,680 | +0.21(+7.67%) |
Mar 02, 2011 | 2.785 | 2.793 | 2.715 | 2.754 | 1,055,627 | -0.04(-1.40%) |
Mar 01, 2011 | 2.824 | 2.856 | 2.770 | 2.793 | 155,950 | -0.03(-1.11%) |
Feb 28, 2011 | 2.840 | 2.840 | 2.785 | 2.824 | 131,864 | +0.02(+0.56%) |
Feb 25, 2011 | 2.824 | 2.832 | 2.801 | 2.809 | 151,891 | -0.02(-0.55%) |
Feb 24, 2011 | 2.801 | 2.832 | 2.777 | 2.824 | 159,413 | +0.02(+0.56%) |
Feb 23, 2011 | 2.777 | 2.848 | 2.746 | 2.809 | 192,853 | +0.02(+0.56%) |
Feb 22, 2011 | 2.816 | 2.840 | 2.777 | 2.793 | 87,054 | -0.04(-1.38%) |
Feb 18, 2011 | 2.809 | 2.832 | 2.786 | 2.832 | 165,276 | +0.02(+0.56%) |
Feb 17, 2011 | 2.816 | 2.816 | 2.738 | 2.816 | 40,030 | +0.01(+0.28%) |
Feb 16, 2011 | 2.848 | 2.871 | 2.746 | 2.809 | 35,082 | -0.04(-1.37%) |
Feb 15, 2011 | 2.910 | 2.942 | 2.832 | 2.848 | 29,911 | -0.06(-2.15%) |
Feb 14, 2011 | 2.934 | 2.989 | 2.903 | 2.910 | 51,510 | -0.04(-1.33%) |
Feb 11, 2011 | 2.903 | 2.949 | 2.895 | 2.949 | 31,956 | +0.03(+1.07%) |
Feb 10, 2011 | 2.895 | 2.918 | 2.895 | 2.918 | 31,152 | +0.02(+0.54%) |
Feb 09, 2011 | 2.895 | 2.934 | 2.863 | 2.903 | 20,467 | -0.02(-0.54%) |
Feb 08, 2011 | 2.879 | 2.926 | 2.856 | 2.918 | 35,344 | +0.02(+0.81%) |
Feb 07, 2011 | 2.887 | 2.957 | 2.863 | 2.895 | 63,258 | -0.02(-0.54%) |
Feb 04, 2011 | 2.895 | 2.926 | 2.879 | 2.910 | 51,650 | +0.01(+0.27%) |
Feb 03, 2011 | 2.879 | 2.965 | 2.824 | 2.903 | 24,094 | +0.02(+0.68%) |
Feb 02, 2011 | 2.934 | 2.973 | 2.879 | 2.883 | 15,672 | -0.07(-2.25%) |
Feb 01, 2011 | 2.738 | 2.973 | 2.738 | 2.949 | 73,209 | +0.22(+8.02%) |
Jan 31, 2011 | 2.746 | 2.777 | 2.660 | 2.730 | 50,100 | -0.01(-0.29%) |
Jan 28, 2011 | 2.785 | 2.793 | 2.738 | 2.738 | 70,623 | -0.05(-1.96%) |
Jan 27, 2011 | 2.762 | 2.832 | 2.723 | 2.793 | 87,597 | +0.03(+1.13%) |
Jan 26, 2011 | 2.730 | 2.762 | 2.637 | 2.762 | 69,835 | +0.05(+1.73%) |
Jan 25, 2011 | 2.723 | 2.730 | 2.691 | 2.715 | 92,909 | -0.01(-0.29%) |
Jan 24, 2011 | 2.824 | 2.863 | 2.715 | 2.723 | 85,190 | -0.11(-3.87%) |
Jan 21, 2011 | 2.863 | 2.903 | 2.746 | 2.832 | 83,677 | -0.02(-0.82%) |
Jan 20, 2011 | 2.762 | 2.871 | 2.746 | 2.856 | 83,448 | +0.08(+2.82%) |
Jan 19, 2011 | 2.832 | 2.848 | 2.752 | 2.777 | 165,164 | -0.06(-2.20%) |
Jan 18, 2011 | 2.895 | 2.895 | 2.809 | 2.840 | 110,648 | -0.07(-2.42%) |
Jan 14, 2011 | 2.942 | 2.942 | 2.871 | 2.910 | 59,608 | -0.02(-0.80%) |
Jan 13, 2011 | 2.934 | 2.989 | 2.926 | 2.934 | 47,049 | -0.08(-2.60%) |
Jan 12, 2011 | 3.059 | 3.090 | 2.934 | 3.012 | 25,776 | -0.02(-0.52%) |
Jan 11, 2011 | 3.051 | 3.082 | 3.004 | 3.028 | 51,974 | -0.02(-0.77%) |
Jan 10, 2011 | 3.098 | 3.098 | 3.043 | 3.051 | 58,089 | -0.07(-2.26%) |
Jan 07, 2011 | 3.075 | 3.129 | 3.075 | 3.122 | 60,409 | +0.05(+1.79%) |
Jan 06, 2011 | 3.020 | 3.082 | 2.989 | 3.067 | 40,855 | +0.03(+1.03%) |
Jan 05, 2011 | 2.824 | 3.043 | 2.801 | 3.036 | 66,215 | +0.22(+7.78%) |
Jan 04, 2011 | 2.879 | 2.879 | 2.816 | 2.816 | 86,240 | -0.05(-1.64%) |
Jan 03, 2011 | 2.738 | 2.903 | 2.713 | 2.863 | 107,743 | +0.12(+4.27%) |
Dec 31, 2010 | 2.738 | 2.770 | 2.723 | 2.746 | 36,247 | -0.01(-0.28%) |
Dec 30, 2010 | 2.738 | 2.777 | 2.683 | 2.754 | 60,962 | +0.02(+0.86%) |
Dec 29, 2010 | 2.754 | 2.754 | 2.676 | 2.730 | 71,065 | -0.01(-0.29%) |
Dec 28, 2010 | 2.660 | 2.762 | 2.660 | 2.738 | 51,078 | +0.03(+1.16%) |
Dec 27, 2010 | 2.699 | 2.746 | 2.691 | 2.707 | 57,919 | -0.05(-1.70%) |
Dec 23, 2010 | 2.762 | 2.793 | 2.668 | 2.754 | 52,174 | -0.01(-0.28%) |
Dec 22, 2010 | 2.785 | 2.863 | 2.754 | 2.762 | 67,593 | -0.02(-0.56%) |
Dec 21, 2010 | 2.770 | 2.777 | 2.660 | 2.777 | 123,176 | +0.02(+0.85%) |
Dec 20, 2010 | 2.754 | 2.777 | 2.738 | 2.754 | 79,285 | -0.02(-0.85%) |
Dec 17, 2010 | 2.738 | 2.777 | 2.676 | 2.777 | 355,986 | +0.04(+1.43%) |
Dec 16, 2010 | 2.707 | 2.754 | 2.683 | 2.738 | 80,255 | +0.01(+0.29%) |
Dec 15, 2010 | 2.754 | 2.762 | 2.723 | 2.730 | 41,981 | -0.02(-0.57%) |
Dec 14, 2010 | 2.754 | 2.777 | 2.723 | 2.746 | 91,760 | +0.01(+0.29%) |
Dec 13, 2010 | 2.770 | 2.770 | 2.707 | 2.738 | 67,477 | -0.03(-1.13%) |
Dec 10, 2010 | 2.754 | 2.777 | 2.707 | 2.770 | 114,742 | +0.02(+0.57%) |
Dec 09, 2010 | 2.730 | 2.762 | 2.660 | 2.754 | 91,290 | +0.04(+1.44%) |
Dec 08, 2010 | 2.746 | 2.793 | 2.699 | 2.715 | 87,200 | -0.04(-1.42%) |
Dec 07, 2010 | 2.777 | 2.793 | 2.715 | 2.754 | 154,278 | -0.02(-0.57%) |
Dec 06, 2010 | 2.770 | 2.777 | 2.730 | 2.770 | 44,820 | -0.02(-0.56%) |
Dec 03, 2010 | 2.770 | 2.793 | 2.754 | 2.785 | 48,239 | -0.01(-0.28%) |
Dec 02, 2010 | 2.746 | 2.793 | 2.707 | 2.793 | 73,813 | +0.04(+1.42%) |
Dec 01, 2010 | 2.793 | 2.816 | 2.723 | 2.754 | 198,661 | +0.00(+0.00%) |
Nov 30, 2010 | 2.793 | 2.816 | 2.723 | 2.754 | 55,732 | -0.06(-2.22%) |
Nov 29, 2010 | 2.715 | 2.816 | 2.676 | 2.816 | 78,697 | +0.08(+2.86%) |
Nov 26, 2010 | 2.730 | 2.738 | 2.715 | 2.738 | 7,242 | -0.02(-0.57%) |
Nov 24, 2010 | 2.777 | 2.754 | 2.754 | 2.754 | 85,854 | +0.02(+0.57%) |
Nov 23, 2010 | 2.762 | 2.762 | 2.707 | 2.738 | 66,545 | -0.05(-1.69%) |
Nov 22, 2010 | 2.816 | 2.840 | 2.738 | 2.785 | 119,059 | -0.05(-1.66%) |
Nov 19, 2010 | 2.903 | 2.903 | 2.816 | 2.832 | 154,340 | -0.06(-2.16%) |
Nov 18, 2010 | 2.856 | 2.918 | 2.824 | 2.895 | 93,952 | +0.05(+1.93%) |
Nov 17, 2010 | 2.793 | 2.879 | 2.793 | 2.840 | 90,117 | +0.05(+1.68%) |
Nov 16, 2010 | 2.793 | 2.824 | 2.754 | 2.793 | 233,931 | -0.03(-1.11%) |
Nov 15, 2010 | 2.816 | 2.840 | 2.754 | 2.824 | 73,515 | +0.04(+1.40%) |
Nov 12, 2010 | 2.824 | 2.863 | 2.770 | 2.785 | 275,296 | -0.07(-2.47%) |
Nov 11, 2010 | 2.957 | 2.957 | 2.856 | 2.856 | 123,328 | -0.13(-4.20%) |
Nov 10, 2010 | 2.816 | 3.036 | 2.621 | 2.981 | 662,806 | -0.14(-4.51%) |
Nov 09, 2010 | 3.192 | 3.223 | 3.059 | 3.122 | 59,781 | -0.07(-2.21%) |
Nov 08, 2010 | 3.208 | 3.223 | 3.153 | 3.192 | 22,100 | -0.04(-1.21%) |
Nov 05, 2010 | 3.137 | 3.247 | 3.098 | 3.231 | 66,536 | +0.11(+3.51%) |
Nov 04, 2010 | 3.215 | 3.215 | 3.098 | 3.122 | 167,967 | -0.04(-1.24%) |
Nov 03, 2010 | 3.176 | 3.208 | 3.137 | 3.161 | 81,726 | -0.02(-0.74%) |
Nov 02, 2010 | 3.090 | 3.184 | 3.090 | 3.184 | 132,429 | +0.14(+4.63%) |
Nov 01, 2010 | 3.051 | 3.059 | 2.989 | 3.043 | 83,382 | -0.01(-0.26%) |
Oct 29, 2010 | 3.020 | 3.098 | 3.020 | 3.051 | 134,629 | +0.02(+0.78%) |
Oct 28, 2010 | 3.129 | 3.129 | 3.028 | 3.028 | 200,000 | -0.08(-2.52%) |
Oct 27, 2010 | 3.137 | 3.161 | 3.059 | 3.106 | 47,988 | +0.02(+0.51%) |
Oct 25, 2010 | 3.106 | 3.121 | 3.051 | 3.090 | 130,155 | +0.00(+0.00%) |
Oct 22, 2010 | 3.090 | 3.106 | 3.067 | 3.090 | 37,005 | +0.00(+0.00%) |
Oct 21, 2010 | 3.161 | 3.192 | 3.043 | 3.090 | 215,502 | -0.05(-1.50%) |
Oct 20, 2010 | 3.114 | 3.184 | 3.098 | 3.137 | 76,099 | +0.05(+1.52%) |
Oct 19, 2010 | 3.075 | 3.161 | 3.001 | 3.090 | 168,564 | -0.05(-1.50%) |
Oct 18, 2010 | 3.169 | 3.215 | 3.106 | 3.137 | 225,612 | -0.02(-0.50%) |
Oct 15, 2010 | 3.286 | 3.302 | 3.106 | 3.153 | 222,017 | -0.09(-2.66%) |
Oct 14, 2010 | 3.239 | 3.309 | 3.192 | 3.239 | 59,801 | -0.02(-0.48%) |
Oct 13, 2010 | 3.223 | 3.325 | 3.161 | 3.255 | 120,790 | +0.04(+1.22%) |
Oct 12, 2010 | 3.223 | 3.239 | 3.184 | 3.215 | 87,666 | -0.03(-0.96%) |
Oct 11, 2010 | 3.270 | 3.302 | 3.192 | 3.247 | 43,816 | -0.04(-1.19%) |
Oct 08, 2010 | 3.262 | 3.309 | 3.192 | 3.286 | 77,952 | +0.02(+0.48%) |
Oct 07, 2010 | 3.309 | 3.317 | 3.187 | 3.270 | 137,531 | -0.02(-0.48%) |
Oct 06, 2010 | 3.247 | 3.364 | 3.200 | 3.286 | 236,345 | +0.01(+0.24%) |
Oct 05, 2010 | 3.169 | 3.341 | 3.151 | 3.278 | 287,684 | +0.13(+4.23%) |
Oct 04, 2010 | 3.192 | 3.192 | 3.036 | 3.145 | 127,338 | -0.07(-2.19%) |