Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 3.050 | 3.110 | 3.050 | 3.110 | 3,800 | +0.04(+1.30%) |
Apr 28, 2011 | 3.100 | 3.100 | 3.060 | 3.070 | 3,800 | -0.03(-0.97%) |
Apr 27, 2011 | 3.090 | 3.140 | 3.090 | 3.100 | 10,662 | +0.01(+0.32%) |
Apr 26, 2011 | 3.070 | 3.100 | 3.050 | 3.090 | 5,400 | +0.00(+0.00%) |
Apr 25, 2011 | 3.100 | 3.110 | 3.090 | 3.090 | 10,353 | +0.00(+0.00%) |
Apr 21, 2011 | 3.060 | 3.120 | 3.060 | 3.090 | 10,696 | +0.02(+0.65%) |
Apr 20, 2011 | 3.100 | 3.100 | 3.070 | 3.070 | 3,038 | +0.00(+0.00%) |
Apr 19, 2011 | 3.040 | 3.070 | 3.040 | 3.070 | 2,150 | +0.02(+0.65%) |
Apr 18, 2011 | 3.120 | 3.120 | 3.010 | 3.050 | 11,841 | -0.10(-3.17%) |
Apr 15, 2011 | 3.080 | 3.180 | 3.050 | 3.150 | 5,376 | +0.07(+2.27%) |
Apr 14, 2011 | 3.090 | 3.090 | 3.040 | 3.080 | 3,000 | -0.01(-0.32%) |
Apr 13, 2011 | 3.090 | 3.110 | 3.070 | 3.090 | 21,161 | +0.00(+0.00%) |
Apr 12, 2011 | 3.100 | 3.100 | 3.030 | 3.090 | 16,597 | +0.00(+0.00%) |
Apr 11, 2011 | 3.100 | 3.110 | 3.090 | 3.090 | 34,236 | -0.02(-0.64%) |
Apr 08, 2011 | 3.100 | 3.130 | 3.070 | 3.110 | 8,173 | +0.01(+0.32%) |
Apr 07, 2011 | 3.080 | 3.110 | 3.050 | 3.100 | 14,134 | +0.04(+1.31%) |
Apr 06, 2011 | 3.060 | 3.100 | 3.050 | 3.060 | 18,868 | +0.01(+0.33%) |
Apr 05, 2011 | 3.010 | 3.050 | 3.000 | 3.050 | 27,326 | +0.03(+0.99%) |
Apr 04, 2011 | 3.030 | 3.100 | 3.010 | 3.020 | 45,724 | +0.00(+0.00%) |
Apr 01, 2011 | 3.100 | 3.100 | 3.020 | 3.020 | 2,000 | -0.07(-2.27%) |
Mar 31, 2011 | 3.070 | 3.110 | 3.070 | 3.090 | 25,834 | +0.01(+0.32%) |
Mar 30, 2011 | 3.080 | 3.090 | 3.060 | 3.080 | 16,976 | +0.03(+0.99%) |
Mar 29, 2011 | 3.050 | 3.050 | 3.020 | 3.050 | 15,840 | +0.03(+0.99%) |
Mar 28, 2011 | 3.050 | 3.050 | 3.020 | 3.020 | 6,220 | +0.00(+0.00%) |
Mar 25, 2011 | 3.030 | 3.080 | 3.020 | 3.020 | 6,300 | -0.01(-0.33%) |
Mar 24, 2011 | 3.030 | 3.090 | 3.030 | 3.030 | 1,100 | +0.00(+0.00%) |
Mar 23, 2011 | 3.040 | 3.050 | 3.030 | 3.030 | 3,300 | -0.02(-0.66%) |
Mar 22, 2011 | 3.050 | 3.090 | 3.020 | 3.050 | 11,886 | -0.04(-1.29%) |
Mar 21, 2011 | 3.020 | 3.090 | 3.020 | 3.090 | 14,754 | +0.00(+0.00%) |
Mar 18, 2011 | 3.060 | 3.090 | 3.050 | 3.090 | 7,276 | +0.03(+0.98%) |
Mar 17, 2011 | 3.050 | 3.090 | 3.048 | 3.060 | 20,663 | +0.01(+0.26%) |
Mar 16, 2011 | 3.060 | 3.100 | 3.052 | 3.052 | 6,856 | -0.01(-0.26%) |
Mar 15, 2011 | 3.030 | 3.060 | 3.020 | 3.060 | 7,019 | +0.04(+1.32%) |
Mar 14, 2011 | 3.040 | 3.140 | 3.020 | 3.020 | 18,082 | -0.04(-1.31%) |
Mar 11, 2011 | 3.100 | 3.100 | 3.000 | 3.060 | 73,266 | -0.03(-0.97%) |
Mar 10, 2011 | 3.170 | 3.180 | 3.040 | 3.090 | 29,139 | -0.04(-1.28%) |
Mar 09, 2011 | 3.170 | 3.170 | 3.120 | 3.130 | 11,335 | -0.05(-1.57%) |
Mar 08, 2011 | 3.180 | 3.190 | 3.130 | 3.180 | 26,942 | +0.01(+0.32%) |
Mar 07, 2011 | 3.160 | 3.190 | 3.160 | 3.170 | 5,999 | +0.02(+0.63%) |
Mar 04, 2011 | 3.100 | 3.170 | 3.100 | 3.150 | 14,136 | -0.04(-1.25%) |
Mar 03, 2011 | 3.150 | 3.190 | 3.130 | 3.190 | 23,809 | +0.03(+0.95%) |
Mar 02, 2011 | 3.170 | 3.170 | 3.150 | 3.160 | 11,653 | +0.00(+0.00%) |
Mar 01, 2011 | 3.170 | 3.170 | 3.150 | 3.160 | 17,086 | +0.00(+0.00%) |
Feb 28, 2011 | 3.170 | 3.180 | 3.150 | 3.160 | 13,340 | +0.01(+0.32%) |
Feb 25, 2011 | 3.190 | 3.220 | 3.120 | 3.150 | 62,083 | -0.04(-1.25%) |
Feb 24, 2011 | 3.150 | 3.200 | 3.150 | 3.190 | 31,505 | +0.07(+2.24%) |
Feb 23, 2011 | 3.090 | 3.160 | 3.050 | 3.120 | 81,399 | +0.12(+4.00%) |
Feb 22, 2011 | 2.900 | 3.010 | 2.900 | 3.000 | 55,020 | +0.03(+1.01%) |
Feb 18, 2011 | 2.950 | 2.990 | 2.950 | 2.970 | 26,372 | +0.02(+0.68%) |
Feb 17, 2011 | 2.950 | 2.970 | 2.910 | 2.950 | 14,100 | +0.04(+1.37%) |
Feb 16, 2011 | 2.920 | 2.970 | 2.890 | 2.910 | 11,307 | +0.02(+0.66%) |
Feb 15, 2011 | 2.880 | 2.950 | 2.860 | 2.891 | 40,198 | +0.09(+3.25%) |
Feb 14, 2011 | 2.790 | 2.850 | 2.750 | 2.800 | 62,752 | +0.10(+3.70%) |
Feb 11, 2011 | 2.710 | 2.780 | 2.620 | 2.700 | 16,190 | -0.03(-1.10%) |
Feb 10, 2011 | 2.800 | 2.810 | 2.730 | 2.730 | 16,895 | -0.07(-2.50%) |
Feb 09, 2011 | 2.800 | 2.821 | 2.610 | 2.800 | 74,985 | +0.04(+1.60%) |
Feb 08, 2011 | 2.770 | 2.780 | 2.650 | 2.756 | 192,503 | -0.26(-8.74%) |
Feb 07, 2011 | 3.020 | 3.150 | 3.020 | 3.020 | 18,338 | +0.02(+0.67%) |
Feb 04, 2011 | 3.050 | 3.050 | 2.960 | 3.000 | 31,786 | -0.05(-1.64%) |
Feb 03, 2011 | 3.130 | 3.130 | 2.960 | 3.050 | 4,200 | -0.05(-1.61%) |
Feb 02, 2011 | 3.110 | 3.250 | 3.090 | 3.100 | 24,713 | +0.11(+3.68%) |
Feb 01, 2011 | 2.990 | 3.050 | 2.950 | 2.990 | 6,300 | +0.02(+0.67%) |
Jan 31, 2011 | 3.050 | 3.061 | 2.940 | 2.970 | 13,126 | -0.09(-2.94%) |
Jan 28, 2011 | 3.075 | 3.120 | 3.050 | 3.060 | 4,600 | -0.04(-1.29%) |
Jan 27, 2011 | 3.050 | 3.110 | 3.050 | 3.100 | 6,800 | +0.00(+0.00%) |
Jan 26, 2011 | 3.000 | 3.100 | 3.000 | 3.100 | 6,138 | +0.06(+1.97%) |
Jan 25, 2011 | 2.970 | 3.070 | 2.970 | 3.040 | 11,250 | +0.04(+1.33%) |
Jan 24, 2011 | 2.990 | 3.030 | 2.920 | 3.000 | 5,170 | +0.04(+1.35%) |
Jan 21, 2011 | 3.020 | 3.020 | 2.959 | 2.960 | 10,800 | -0.10(-3.27%) |
Jan 20, 2011 | 3.000 | 3.080 | 2.939 | 3.060 | 37,148 | +0.04(+1.32%) |
Jan 19, 2011 | 3.050 | 3.050 | 2.950 | 3.020 | 38,864 | -0.03(-0.98%) |
Jan 18, 2011 | 3.160 | 3.160 | 3.050 | 3.050 | 18,243 | -0.11(-3.48%) |
Jan 14, 2011 | 3.100 | 3.160 | 3.050 | 3.160 | 13,408 | +0.05(+1.61%) |
Jan 13, 2011 | 3.080 | 3.110 | 3.070 | 3.110 | 13,349 | +0.02(+0.65%) |
Jan 12, 2011 | 3.080 | 3.120 | 3.080 | 3.090 | 4,190 | +0.01(+0.32%) |
Jan 11, 2011 | 3.080 | 3.140 | 3.080 | 3.080 | 5,034 | -0.06(-1.91%) |
Jan 10, 2011 | 3.150 | 3.150 | 3.090 | 3.140 | 2,984 | -0.01(-0.32%) |
Jan 07, 2011 | 3.220 | 3.220 | 3.080 | 3.150 | 9,060 | -0.02(-0.63%) |
Jan 06, 2011 | 3.120 | 3.180 | 3.120 | 3.170 | 10,352 | +0.00(+0.00%) |
Jan 05, 2011 | 3.050 | 3.180 | 3.000 | 3.170 | 40,393 | +0.08(+2.59%) |
Jan 04, 2011 | 3.080 | 3.150 | 3.060 | 3.090 | 28,791 | -0.01(-0.32%) |
Jan 03, 2011 | 3.150 | 3.180 | 3.090 | 3.100 | 27,209 | -0.04(-1.27%) |
Dec 31, 2010 | 3.120 | 3.140 | 3.070 | 3.140 | 16,102 | -0.00(-0.00%) |
Dec 30, 2010 | 3.160 | 3.160 | 3.090 | 3.140 | 5,100 | +0.00(+0.00%) |
Dec 29, 2010 | 3.130 | 3.140 | 3.020 | 3.140 | 16,655 | -0.00(-0.06%) |
Dec 28, 2010 | 3.110 | 3.170 | 3.080 | 3.142 | 17,921 | +0.04(+1.35%) |
Dec 27, 2010 | 3.010 | 3.160 | 3.000 | 3.100 | 21,025 | -0.10(-3.12%) |
Dec 23, 2010 | 3.210 | 3.240 | 3.170 | 3.200 | 7,819 | +0.00(+0.00%) |
Dec 22, 2010 | 3.220 | 3.250 | 3.180 | 3.200 | 22,395 | +0.01(+0.31%) |
Dec 21, 2010 | 3.160 | 3.240 | 3.160 | 3.190 | 17,959 | +0.04(+1.27%) |
Dec 20, 2010 | 3.290 | 3.290 | 3.150 | 3.150 | 45,613 | -0.03(-0.94%) |
Dec 17, 2010 | 3.130 | 3.210 | 3.120 | 3.180 | 11,975 | +0.07(+2.25%) |
Dec 16, 2010 | 3.150 | 3.230 | 3.050 | 3.110 | 33,839 | -0.02(-0.64%) |
Dec 15, 2010 | 3.000 | 3.190 | 3.000 | 3.130 | 50,372 | +0.06(+2.04%) |
Dec 14, 2010 | 3.310 | 3.320 | 2.910 | 3.067 | 180,556 | -0.60(-16.42%) |
Dec 13, 2010 | 3.750 | 3.760 | 3.490 | 3.670 | 26,146 | -0.10(-2.65%) |
Dec 10, 2010 | 3.710 | 3.770 | 3.710 | 3.770 | 1,492 | -0.01(-0.26%) |
Dec 09, 2010 | 3.660 | 3.800 | 3.660 | 3.780 | 17,325 | +0.11(+2.99%) |
Dec 08, 2010 | 3.700 | 3.730 | 3.550 | 3.670 | 38,379 | -0.05(-1.34%) |
Dec 07, 2010 | 3.900 | 3.900 | 3.680 | 3.720 | 58,417 | +0.10(+2.68%) |
Dec 06, 2010 | 3.435 | 3.730 | 3.410 | 3.623 | 26,405 | +0.21(+6.24%) |
Dec 03, 2010 | 3.370 | 3.540 | 3.370 | 3.410 | 24,522 | -0.11(-3.12%) |
Dec 02, 2010 | 3.520 | 3.600 | 3.500 | 3.520 | 22,959 | +0.03(+0.86%) |
Dec 01, 2010 | 3.390 | 3.580 | 3.390 | 3.490 | 33,945 | +0.06(+1.75%) |
Nov 30, 2010 | 3.300 | 3.540 | 3.300 | 3.430 | 50,042 | +0.09(+2.70%) |
Nov 29, 2010 | 3.350 | 3.350 | 3.300 | 3.340 | 9,206 | -0.00(-0.00%) |
Nov 26, 2010 | 3.300 | 3.350 | 3.300 | 3.340 | 28,775 | +0.01(+0.30%) |
Nov 24, 2010 | 3.290 | 3.330 | 3.330 | 3.330 | 7,938 | +0.05(+1.52%) |
Nov 23, 2010 | 3.320 | 3.320 | 3.160 | 3.280 | 17,635 | -0.07(-2.09%) |
Nov 22, 2010 | 3.370 | 3.370 | 3.250 | 3.350 | 17,307 | +0.08(+2.45%) |
Nov 19, 2010 | 3.220 | 3.290 | 3.200 | 3.270 | 6,650 | +0.07(+2.19%) |
Nov 18, 2010 | 3.172 | 3.240 | 3.160 | 3.200 | 8,825 | +0.04(+1.27%) |
Nov 17, 2010 | 3.120 | 3.260 | 3.020 | 3.160 | 10,600 | -0.08(-2.47%) |
Nov 16, 2010 | 3.220 | 3.370 | 3.220 | 3.240 | 27,948 | -0.04(-1.28%) |
Nov 15, 2010 | 3.130 | 3.300 | 3.100 | 3.282 | 1,664 | +0.15(+4.86%) |
Nov 12, 2010 | 3.180 | 3.180 | 3.080 | 3.130 | 13,627 | -0.07(-2.19%) |
Nov 11, 2010 | 3.190 | 3.300 | 3.100 | 3.200 | 12,320 | -0.05(-1.54%) |
Nov 10, 2010 | 3.190 | 3.250 | 3.190 | 3.250 | 3,825 | +0.03(+0.93%) |
Nov 09, 2010 | 3.310 | 3.320 | 3.210 | 3.220 | 8,834 | -0.08(-2.42%) |
Nov 08, 2010 | 3.250 | 3.341 | 3.250 | 3.300 | 30,253 | +0.07(+2.17%) |
Nov 05, 2010 | 3.200 | 3.360 | 3.110 | 3.230 | 64,571 | +0.05(+1.58%) |
Nov 04, 2010 | 3.190 | 3.200 | 3.150 | 3.180 | 10,715 | +0.03(+0.95%) |
Nov 03, 2010 | 3.130 | 3.200 | 3.100 | 3.150 | 29,760 | +0.03(+0.96%) |
Nov 02, 2010 | 3.170 | 3.190 | 3.100 | 3.120 | 30,412 | -0.09(-2.80%) |
Nov 01, 2010 | 3.200 | 3.210 | 3.110 | 3.210 | 8,100 | +0.01(+0.31%) |
Oct 29, 2010 | 3.210 | 3.220 | 3.200 | 3.200 | 5,398 | +0.02(+0.63%) |
Oct 28, 2010 | 3.150 | 3.190 | 3.130 | 3.180 | 2,069 | -0.03(-0.93%) |
Oct 27, 2010 | 3.180 | 3.210 | 3.120 | 3.210 | 4,234 | +0.00(+0.01%) |
Oct 25, 2010 | 3.210 | 3.270 | 3.150 | 3.210 | 12,350 | -0.04(-1.24%) |
Oct 22, 2010 | 3.240 | 3.250 | 3.150 | 3.250 | 16,200 | +0.01(+0.31%) |
Oct 21, 2010 | 3.120 | 3.280 | 3.090 | 3.240 | 39,186 | +0.15(+4.85%) |
Oct 20, 2010 | 3.030 | 3.090 | 3.030 | 3.090 | 29,613 | +0.01(+0.32%) |
Oct 19, 2010 | 3.150 | 3.150 | 3.030 | 3.080 | 23,378 | -0.05(-1.60%) |
Oct 18, 2010 | 3.140 | 3.150 | 3.130 | 3.130 | 5,750 | -0.04(-1.26%) |
Oct 15, 2010 | 3.190 | 3.200 | 3.170 | 3.170 | 24,967 | +0.01(+0.32%) |
Oct 14, 2010 | 3.140 | 3.200 | 3.140 | 3.160 | 33,431 | +0.02(+0.64%) |
Oct 13, 2010 | 3.100 | 3.150 | 3.099 | 3.140 | 31,999 | +0.06(+1.94%) |
Oct 12, 2010 | 2.910 | 3.090 | 2.910 | 3.080 | 40,915 | +0.16(+5.52%) |
Oct 11, 2010 | 2.980 | 2.980 | 2.919 | 2.919 | 9,487 | -0.06(-2.05%) |
Oct 08, 2010 | 2.990 | 2.990 | 2.950 | 2.980 | 10,931 | -0.01(-0.33%) |
Oct 07, 2010 | 3.000 | 3.050 | 2.850 | 2.990 | 9,400 | -0.01(-0.33%) |
Oct 06, 2010 | 3.050 | 3.060 | 3.000 | 3.000 | 4,460 | -0.02(-0.70%) |
Oct 05, 2010 | 2.990 | 3.021 | 2.990 | 3.021 | 10,260 | +0.04(+1.30%) |
Oct 04, 2010 | 2.990 | 2.999 | 2.980 | 2.982 | 4,800 | +0.02(+0.76%) |
Oct 01, 2010 | 3.000 | 3.000 | 2.940 | 2.960 | 6,300 | +0.01(+0.34%) |
Sep 30, 2010 | 2.910 | 2.990 | 2.850 | 2.950 | 8,225 | -0.03(-1.01%) |
Sep 29, 2010 | 2.940 | 2.990 | 2.920 | 2.980 | 11,240 | -0.02(-0.67%) |
Sep 28, 2010 | 3.000 | 3.000 | 2.935 | 3.000 | 19,358 | +0.00(+0.00%) |
Sep 27, 2010 | 3.050 | 3.050 | 3.000 | 3.000 | 1,000 | -0.10(-3.23%) |
Sep 24, 2010 | 3.040 | 3.100 | 3.030 | 3.100 | 18,273 | -0.05(-1.59%) |
Sep 23, 2010 | 3.090 | 3.150 | 3.030 | 3.150 | 5,335 | +0.07(+2.27%) |
Sep 22, 2010 | 3.090 | 3.090 | 3.080 | 3.080 | 300 | +0.03(+0.98%) |
Sep 21, 2010 | 3.050 | 3.090 | 3.010 | 3.050 | 7,276 | -0.02(-0.65%) |
Sep 20, 2010 | 2.860 | 3.100 | 2.860 | 3.070 | 27,578 | -0.08(-2.54%) |
Sep 17, 2010 | 3.050 | 3.150 | 3.000 | 3.150 | 11,338 | +0.05(+1.61%) |
Sep 15, 2010 | 3.100 | 3.140 | 3.080 | 3.100 | 9,473 | +0.01(+0.32%) |
Sep 14, 2010 | 3.150 | 3.150 | 3.050 | 3.090 | 1,900 | -0.03(-0.96%) |
Sep 13, 2010 | 3.010 | 3.120 | 2.980 | 3.120 | 13,213 | +0.07(+2.30%) |
Sep 10, 2010 | 3.130 | 3.130 | 3.020 | 3.050 | 18,290 | +0.00(+0.00%) |
Sep 09, 2010 | 3.060 | 3.060 | 2.980 | 3.050 | 10,340 | -0.04(-1.29%) |
Sep 08, 2010 | 3.140 | 3.140 | 3.010 | 3.090 | 2,900 | +0.00(+0.00%) |
Sep 07, 2010 | 3.140 | 3.141 | 3.050 | 3.090 | 5,810 | -0.02(-0.64%) |
Sep 03, 2010 | 3.040 | 3.110 | 3.020 | 3.110 | 8,705 | +0.17(+5.94%) |
Sep 02, 2010 | 2.890 | 3.020 | 2.829 | 2.936 | 8,769 | +0.04(+1.22%) |
Sep 01, 2010 | 3.000 | 3.010 | 2.790 | 2.900 | 2,269 | -0.09(-3.01%) |
Aug 31, 2010 | 2.970 | 3.000 | 2.950 | 2.990 | 2,756 | +0.02(+0.67%) |
Aug 30, 2010 | 2.830 | 2.970 | 2.770 | 2.970 | 9,114 | +0.16(+5.69%) |
Aug 27, 2010 | 2.700 | 2.810 | 2.700 | 2.810 | 5,690 | +0.03(+1.08%) |
Aug 26, 2010 | 2.840 | 2.850 | 2.700 | 2.780 | 14,017 | -0.08(-2.80%) |
Aug 25, 2010 | 2.830 | 2.860 | 2.800 | 2.860 | 6,249 | +0.06(+2.14%) |
Aug 24, 2010 | 2.910 | 2.910 | 2.800 | 2.800 | 10,108 | -0.11(-3.78%) |
Aug 23, 2010 | 3.210 | 3.210 | 2.880 | 2.910 | 41,177 | -0.26(-8.20%) |
Aug 20, 2010 | 3.210 | 3.220 | 3.110 | 3.170 | 5,455 | -0.03(-0.93%) |
Aug 19, 2010 | 3.290 | 3.300 | 3.130 | 3.200 | 18,630 | -0.07(-2.14%) |
Aug 18, 2010 | 3.100 | 3.315 | 3.100 | 3.270 | 38,658 | +0.14(+4.47%) |
Aug 17, 2010 | 3.080 | 3.150 | 3.040 | 3.130 | 22,001 | +0.06(+1.93%) |
Aug 16, 2010 | 3.120 | 3.190 | 3.060 | 3.071 | 28,664 | -0.09(-2.82%) |
Aug 13, 2010 | 3.190 | 3.200 | 3.060 | 3.160 | 6,850 | +0.05(+1.61%) |
Aug 12, 2010 | 3.010 | 3.180 | 3.010 | 3.110 | 17,408 | -0.03(-0.96%) |
Aug 11, 2010 | 3.210 | 3.230 | 3.080 | 3.140 | 20,998 | +0.00(+0.00%) |
Aug 10, 2010 | 3.190 | 3.410 | 3.130 | 3.140 | 82,574 | +0.22(+7.53%) |
Aug 09, 2010 | 3.040 | 3.040 | 2.920 | 2.920 | 10,683 | +0.02(+0.69%) |
Aug 06, 2010 | 2.860 | 3.110 | 2.860 | 2.900 | 12,433 | +0.05(+1.75%) |
Aug 05, 2010 | 2.900 | 2.920 | 2.781 | 2.850 | 4,593 | -0.02(-0.70%) |
Aug 04, 2010 | 2.940 | 2.940 | 2.870 | 2.870 | 400 | -0.03(-1.03%) |
Aug 03, 2010 | 2.880 | 2.940 | 2.850 | 2.900 | 21,588 | +0.12(+4.32%) |
Aug 02, 2010 | 2.770 | 2.820 | 2.710 | 2.780 | 20,915 | +0.00(+0.00%) |
Jul 30, 2010 | 2.820 | 2.820 | 2.780 | 2.780 | 2,000 | -0.03(-1.07%) |
Jul 29, 2010 | 2.810 | 2.840 | 2.800 | 2.810 | 8,600 | +0.03(+1.08%) |
Jul 28, 2010 | 2.880 | 2.880 | 2.760 | 2.780 | 8,940 | -0.07(-2.46%) |
Jul 27, 2010 | 2.800 | 2.920 | 2.800 | 2.850 | 32,079 | +0.10(+3.64%) |
Jul 26, 2010 | 2.770 | 2.780 | 2.750 | 2.750 | 2,100 | -0.00(-0.00%) |
Jul 23, 2010 | 2.630 | 2.770 | 2.560 | 2.750 | 6,593 | +0.09(+3.39%) |
Jul 22, 2010 | 2.600 | 2.720 | 2.590 | 2.660 | 6,487 | +0.09(+3.50%) |
Jul 21, 2010 | 2.570 | 2.630 | 2.561 | 2.570 | 1,000 | +0.06(+2.39%) |
Jul 20, 2010 | 2.500 | 2.610 | 2.341 | 2.510 | 8,737 | -0.04(-1.57%) |
Jul 19, 2010 | 2.647 | 2.650 | 2.550 | 2.550 | 21,460 | -0.10(-3.77%) |
Jul 16, 2010 | 2.700 | 2.710 | 2.620 | 2.650 | 9,162 | -0.06(-2.21%) |
Jul 15, 2010 | 2.710 | 2.770 | 2.710 | 2.710 | 370 | +0.04(+1.50%) |
Jul 14, 2010 | 2.770 | 2.900 | 2.670 | 2.670 | 7,883 | -0.09(-3.26%) |
Jul 13, 2010 | 2.710 | 2.780 | 2.690 | 2.760 | 5,542 | +0.04(+1.47%) |
Jul 12, 2010 | 2.770 | 2.770 | 2.720 | 2.720 | 275 | +0.03(+1.12%) |
Jul 09, 2010 | 2.640 | 2.690 | 2.640 | 2.690 | 2,175 | +0.05(+1.89%) |
Jul 08, 2010 | 2.680 | 2.680 | 2.620 | 2.640 | 2,165 | -0.02(-0.75%) |
Jul 07, 2010 | 2.650 | 2.660 | 2.500 | 2.660 | 16,580 | -0.04(-1.48%) |
Jul 06, 2010 | 2.700 | 2.730 | 2.700 | 2.700 | 2,000 | +0.08(+2.86%) |
Jul 02, 2010 | 2.650 | 2.780 | 2.580 | 2.625 | 3,964 | -0.02(-0.94%) |
Jul 01, 2010 | 2.810 | 2.810 | 2.580 | 2.650 | 12,705 | -0.17(-6.03%) |
Jun 30, 2010 | 2.850 | 2.860 | 2.820 | 2.820 | 2,907 | -0.03(-1.11%) |
Jun 29, 2010 | 2.980 | 2.980 | 2.850 | 2.852 | 8,260 | -0.12(-3.99%) |
Jun 25, 2010 | 2.860 | 3.090 | 2.820 | 2.970 | 15,586 | +0.08(+2.77%) |
Jun 24, 2010 | 2.910 | 2.910 | 2.870 | 2.890 | 14,503 | +0.01(+0.35%) |
Jun 23, 2010 | 3.000 | 3.000 | 2.880 | 2.880 | 8,830 | -0.09(-3.03%) |
Jun 22, 2010 | 3.026 | 3.026 | 2.880 | 2.970 | 8,375 | -0.04(-1.33%) |
Jun 21, 2010 | 3.050 | 3.100 | 3.010 | 3.010 | 24,725 | -0.08(-2.59%) |
Jun 18, 2010 | 2.920 | 3.150 | 2.920 | 3.090 | 11,513 | +0.12(+4.04%) |
Jun 17, 2010 | 3.080 | 3.080 | 2.910 | 2.970 | 6,664 | -0.11(-3.57%) |
Jun 16, 2010 | 2.940 | 3.100 | 2.940 | 3.080 | 31,251 | +0.17(+5.84%) |
Jun 15, 2010 | 2.840 | 2.940 | 2.840 | 2.910 | 4,003 | +0.06(+2.11%) |
Jun 14, 2010 | 2.800 | 2.920 | 2.800 | 2.850 | 7,870 | +0.06(+2.15%) |
Jun 11, 2010 | 2.810 | 2.810 | 2.790 | 2.790 | 3,290 | -0.01(-0.36%) |
Jun 10, 2010 | 2.830 | 2.830 | 2.800 | 2.800 | 2,400 | -0.01(-0.43%) |
Jun 09, 2010 | 2.810 | 2.830 | 2.760 | 2.812 | 9,000 | +0.06(+2.25%) |
Jun 08, 2010 | 2.750 | 2.780 | 2.700 | 2.750 | 14,840 | -0.02(-0.72%) |
Jun 07, 2010 | 2.770 | 2.800 | 2.770 | 2.770 | 6,731 | -0.03(-1.07%) |
Jun 04, 2010 | 2.770 | 2.800 | 2.750 | 2.800 | 10,945 | -0.01(-0.36%) |
Jun 03, 2010 | 2.830 | 2.830 | 2.800 | 2.810 | 6,400 | -0.02(-0.71%) |
Jun 02, 2010 | 2.772 | 2.830 | 2.772 | 2.830 | 3,929 | +0.03(+1.07%) |
Jun 01, 2010 | 2.780 | 2.830 | 2.770 | 2.800 | 20,997 | +0.01(+0.36%) |
May 28, 2010 | 2.840 | 2.840 | 2.780 | 2.790 | 5,450 | -0.07(-2.45%) |
May 27, 2010 | 2.810 | 2.893 | 2.810 | 2.860 | 5,875 | +0.05(+1.78%) |
May 26, 2010 | 2.840 | 2.840 | 2.790 | 2.810 | 5,275 | +0.04(+1.45%) |
May 25, 2010 | 2.753 | 2.770 | 2.720 | 2.770 | 2,100 | -0.00(-0.00%) |
May 24, 2010 | 2.850 | 2.910 | 2.700 | 2.770 | 14,597 | -0.09(-3.14%) |
May 21, 2010 | 2.890 | 2.890 | 2.750 | 2.860 | 17,420 | +0.03(+1.06%) |
May 20, 2010 | 2.850 | 2.917 | 2.800 | 2.830 | 21,465 | -0.15(-4.99%) |
May 19, 2010 | 2.970 | 3.030 | 2.900 | 2.978 | 19,032 | -0.03(-1.04%) |
May 18, 2010 | 2.950 | 3.040 | 2.950 | 3.010 | 27,975 | +0.06(+2.03%) |
May 17, 2010 | 3.000 | 3.090 | 2.950 | 2.950 | 14,579 | -0.05(-1.67%) |
May 14, 2010 | 3.080 | 3.080 | 2.980 | 3.000 | 23,368 | -0.07(-2.28%) |
May 13, 2010 | 3.180 | 3.180 | 3.000 | 3.070 | 39,158 | -0.13(-4.07%) |
May 12, 2010 | 3.280 | 3.400 | 3.080 | 3.200 | 109,756 | +0.06(+1.91%) |
May 11, 2010 | 3.190 | 3.480 | 2.950 | 3.140 | 219,632 | +0.58(+22.66%) |
May 10, 2010 | 2.600 | 2.600 | 2.400 | 2.560 | 10,900 | -0.04(-1.54%) |
May 07, 2010 | 2.600 | 2.600 | 2.450 | 2.600 | 29,500 | +0.06(+2.36%) |
May 06, 2010 | 2.630 | 2.630 | 2.300 | 2.540 | 14,132 | -0.15(-5.58%) |
May 05, 2010 | 2.490 | 2.700 | 2.400 | 2.690 | 33,407 | +0.17(+6.75%) |
May 04, 2010 | 2.580 | 2.600 | 2.520 | 2.520 | 7,983 | -0.10(-3.82%) |