Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 4.135 | 4.178 | 4.102 | 4.168 | 1,070,618 | +0.02(+0.39%) |
Oct 28, 2010 | 4.228 | 4.232 | 4.093 | 4.152 | 2,852,241 | -0.02(-0.51%) |
Oct 27, 2010 | 4.148 | 4.180 | 4.060 | 4.173 | 2,432,316 | -0.05(-1.14%) |
Oct 25, 2010 | 4.241 | 4.309 | 4.215 | 4.221 | 1,217,452 | +0.04(+0.94%) |
Oct 22, 2010 | 4.206 | 4.208 | 4.156 | 4.182 | 932,537 | -0.01(-0.36%) |
Oct 21, 2010 | 4.209 | 4.272 | 4.112 | 4.197 | 1,987,754 | +0.05(+1.13%) |
Oct 20, 2010 | 4.040 | 4.197 | 4.040 | 4.150 | 1,647,171 | +0.14(+3.49%) |
Oct 19, 2010 | 4.087 | 4.106 | 3.940 | 4.010 | 1,848,684 | -0.15(-3.55%) |
Oct 18, 2010 | 4.107 | 4.206 | 4.103 | 4.158 | 571,529 | +0.05(+1.32%) |
Oct 15, 2010 | 4.197 | 4.197 | 4.048 | 4.104 | 1,343,252 | -0.04(-0.99%) |
Oct 14, 2010 | 4.124 | 4.160 | 4.058 | 4.145 | 785,475 | +0.00(+0.09%) |
Oct 13, 2010 | 4.116 | 4.209 | 4.100 | 4.141 | 1,799,359 | +0.09(+2.18%) |
Oct 12, 2010 | 4.020 | 4.090 | 3.921 | 4.052 | 739,296 | +0.01(+0.15%) |
Oct 11, 2010 | 4.061 | 4.067 | 4.013 | 4.046 | 442,329 | +0.01(+0.25%) |
Oct 08, 2010 | 4.037 | 4.064 | 3.970 | 4.037 | 1,355,837 | +0.06(+1.54%) |
Oct 07, 2010 | 4.035 | 4.037 | 3.927 | 3.975 | 449,154 | -0.02(-0.52%) |
Oct 06, 2010 | 3.973 | 4.005 | 3.949 | 3.996 | 1,089,191 | +0.04(+0.92%) |
Oct 05, 2010 | 3.880 | 3.988 | 3.843 | 3.960 | 1,808,975 | +0.19(+5.13%) |
Oct 04, 2010 | 3.831 | 3.872 | 3.724 | 3.767 | 1,146,382 | -0.08(-2.03%) |
Oct 01, 2010 | 3.845 | 3.890 | 3.804 | 3.845 | 2,375,049 | +0.04(+1.01%) |
Sep 30, 2010 | 3.916 | 3.972 | 3.760 | 3.806 | 2,792,513 | -0.04(-1.11%) |
Sep 29, 2010 | 3.853 | 3.892 | 3.818 | 3.849 | 2,101,375 | -0.03(-0.82%) |
Sep 28, 2010 | 3.827 | 3.903 | 3.743 | 3.880 | 2,619,824 | +0.05(+1.24%) |
Sep 27, 2010 | 3.883 | 3.892 | 3.826 | 3.833 | 989,145 | -0.04(-1.16%) |
Sep 24, 2010 | 3.793 | 3.885 | 3.785 | 3.878 | 985,846 | +0.20(+5.49%) |
Sep 23, 2010 | 3.676 | 3.775 | 3.655 | 3.676 | 1,427,567 | -0.08(-2.15%) |
Sep 22, 2010 | 3.784 | 3.823 | 3.727 | 3.757 | 2,073,794 | -0.03(-0.70%) |
Sep 21, 2010 | 3.774 | 3.851 | 3.735 | 3.783 | 1,523,401 | +0.01(+0.31%) |
Sep 20, 2010 | 3.661 | 3.795 | 3.642 | 3.772 | 1,340,562 | +0.15(+4.03%) |
Sep 17, 2010 | 3.625 | 3.666 | 3.587 | 3.625 | 818,561 | +0.04(+0.99%) |
Sep 15, 2010 | 3.518 | 3.602 | 3.504 | 3.590 | 815,999 | +0.04(+1.02%) |
Sep 14, 2010 | 3.547 | 3.606 | 3.517 | 3.554 | 1,562,932 | -0.01(-0.22%) |
Sep 13, 2010 | 3.566 | 3.586 | 3.510 | 3.562 | 1,891,285 | +0.09(+2.54%) |
Sep 10, 2010 | 3.452 | 3.478 | 3.427 | 3.473 | 1,160,565 | +0.04(+1.31%) |
Sep 09, 2010 | 3.502 | 3.502 | 3.403 | 3.428 | 1,607,081 | +0.03(+0.92%) |
Sep 08, 2010 | 3.371 | 3.439 | 3.371 | 3.397 | 1,290,120 | +0.04(+1.17%) |
Sep 07, 2010 | 3.419 | 3.424 | 3.346 | 3.358 | 1,114,742 | -0.10(-2.89%) |
Sep 03, 2010 | 3.428 | 3.463 | 3.381 | 3.458 | 2,100,944 | +0.13(+3.80%) |
Sep 02, 2010 | 3.305 | 3.334 | 3.272 | 3.331 | 1,756,021 | +0.04(+1.29%) |
Sep 01, 2010 | 3.156 | 3.295 | 3.153 | 3.289 | 3,202,644 | +0.24(+7.93%) |
Aug 31, 2010 | 3.047 | 3.109 | 2.993 | 3.047 | 2,537 | -0.02(-0.67%) |
Aug 30, 2010 | 3.146 | 3.175 | 3.068 | 3.068 | 1,287,786 | -0.11(-3.56%) |
Aug 27, 2010 | 3.181 | 3.184 | 2.985 | 3.181 | 2,596,049 | +0.16(+5.16%) |
Aug 26, 2010 | 3.126 | 3.129 | 3.014 | 3.025 | 1,751,759 | -0.07(-2.34%) |
Aug 25, 2010 | 3.039 | 3.124 | 2.984 | 3.097 | 1,769,089 | +0.02(+0.78%) |
Aug 24, 2010 | 3.108 | 3.145 | 3.034 | 3.073 | 1,719,154 | -0.13(-4.08%) |
Aug 23, 2010 | 3.275 | 3.322 | 3.200 | 3.204 | 1,578,334 | -0.04(-1.26%) |
Aug 20, 2010 | 3.266 | 3.268 | 3.175 | 3.245 | 1,251,198 | -0.05(-1.55%) |
Aug 19, 2010 | 3.400 | 3.415 | 3.244 | 3.296 | 4,856,387 | -0.15(-4.38%) |
Aug 18, 2010 | 3.412 | 3.490 | 3.356 | 3.447 | 10,149 | +0.03(+0.76%) |
Aug 17, 2010 | 3.385 | 3.492 | 3.358 | 3.421 | 1,047,579 | +0.11(+3.21%) |
Aug 16, 2010 | 3.270 | 3.338 | 3.234 | 3.315 | 1,176,246 | -0.01(-0.18%) |
Aug 13, 2010 | 3.320 | 3.363 | 3.311 | 3.320 | 1,606,929 | -0.01(-0.34%) |
Aug 12, 2010 | 3.270 | 3.374 | 3.270 | 3.332 | 1,820,190 | -0.07(-2.01%) |
Aug 11, 2010 | 3.509 | 3.512 | 3.380 | 3.400 | 10,149 | -0.26(-7.05%) |
Aug 10, 2010 | 3.628 | 3.715 | 3.565 | 3.658 | 1,935,485 | -0.05(-1.43%) |
Aug 09, 2010 | 3.700 | 3.736 | 3.661 | 3.711 | 2,023,175 | +0.04(+1.21%) |
Aug 06, 2010 | 3.666 | 3.668 | 3.523 | 3.666 | 1,950,506 | -0.01(-0.36%) |
Aug 05, 2010 | 3.622 | 3.685 | 3.622 | 3.680 | 1,284,006 | -0.01(-0.34%) |
Aug 04, 2010 | 3.665 | 3.714 | 3.636 | 3.692 | 1,701,266 | +0.05(+1.50%) |
Aug 03, 2010 | 3.648 | 3.676 | 3.570 | 3.638 | 618,393 | -0.04(-1.02%) |
Aug 02, 2010 | 3.610 | 3.693 | 3.588 | 3.676 | 1,496,734 | +0.20(+5.85%) |
Jul 30, 2010 | 3.473 | 3.508 | 3.311 | 3.473 | 2,593,968 | +0.00(+0.00%) |
Jul 29, 2010 | 3.565 | 3.593 | 3.394 | 3.473 | 2,567,555 | -0.03(-0.98%) |
Jul 28, 2010 | 3.541 | 3.555 | 3.471 | 3.507 | 2,318,036 | -0.04(-1.07%) |
Jul 27, 2010 | 3.584 | 3.584 | 3.501 | 3.545 | 2,651,692 | +0.02(+0.46%) |
Jul 26, 2010 | 3.438 | 3.533 | 3.424 | 3.529 | 2,667,576 | +0.10(+2.93%) |
Jul 23, 2010 | 3.318 | 3.447 | 3.302 | 3.428 | 2,689,777 | +0.10(+2.92%) |
Jul 22, 2010 | 3.238 | 3.372 | 3.238 | 3.331 | 3,267,980 | +0.18(+5.88%) |
Jul 21, 2010 | 3.280 | 3.282 | 3.101 | 3.146 | 3,315,884 | -0.10(-3.06%) |
Jul 20, 2010 | 3.035 | 3.253 | 3.032 | 3.245 | 6,076,681 | +0.07(+2.17%) |
Jul 19, 2010 | 3.164 | 3.206 | 3.101 | 3.176 | 2,123,855 | +0.06(+1.77%) |
Jul 16, 2010 | 3.121 | 3.328 | 3.112 | 3.121 | 2,157,652 | -0.24(-7.22%) |
Jul 15, 2010 | 3.378 | 3.393 | 3.261 | 3.364 | 1,519,290 | -0.02(-0.58%) |
Jul 14, 2010 | 3.364 | 3.416 | 3.324 | 3.384 | 2,078,996 | +0.01(+0.17%) |
Jul 13, 2010 | 3.330 | 3.423 | 3.330 | 3.378 | 2,537 | +0.14(+4.21%) |
Jul 12, 2010 | 3.201 | 3.244 | 3.181 | 3.241 | 886,764 | +0.02(+0.49%) |
Jul 09, 2010 | 3.225 | 3.229 | 3.152 | 3.225 | 1,447,129 | +0.06(+1.83%) |
Jul 08, 2010 | 3.120 | 3.170 | 3.073 | 3.168 | 1,886,617 | +0.11(+3.64%) |
Jul 07, 2010 | 2.822 | 3.065 | 2.819 | 3.056 | 2,668,261 | +0.24(+8.62%) |
Jul 06, 2010 | 2.861 | 2.912 | 2.746 | 2.814 | 2,109,900 | +0.05(+1.65%) |
Jul 02, 2010 | 2.768 | 2.839 | 2.710 | 2.768 | 2,399,331 | -0.03(-1.22%) |
Jul 01, 2010 | 2.842 | 2.861 | 2.713 | 2.802 | 1,562,247 | -0.04(-1.43%) |
Jun 30, 2010 | 2.911 | 2.961 | 2.830 | 2.843 | 3,365,184 | -0.09(-3.01%) |
Jun 29, 2010 | 3.069 | 3.069 | 2.876 | 2.931 | 2,287,157 | -0.28(-8.71%) |
Jun 25, 2010 | 3.211 | 3.236 | 3.131 | 3.211 | 1,706,392 | +0.02(+0.48%) |
Jun 24, 2010 | 3.285 | 3.299 | 3.175 | 3.196 | 1,684,292 | -0.14(-4.25%) |
Jun 23, 2010 | 3.339 | 3.399 | 3.268 | 3.338 | 1,838,662 | +0.01(+0.15%) |
Jun 22, 2010 | 3.488 | 3.528 | 3.324 | 3.333 | 1,931,578 | -0.15(-4.29%) |
Jun 21, 2010 | 3.620 | 3.638 | 3.449 | 3.482 | 1,650,444 | -0.01(-0.32%) |
Jun 18, 2010 | 3.493 | 3.519 | 3.478 | 3.493 | 526,872 | +0.01(+0.41%) |
Jun 17, 2010 | 3.481 | 3.482 | 3.361 | 3.479 | 1,635,017 | +0.02(+0.69%) |
Jun 16, 2010 | 3.391 | 3.468 | 3.380 | 3.455 | 5,074 | +0.02(+0.47%) |
Jun 15, 2010 | 3.314 | 3.450 | 3.297 | 3.439 | 864,918 | +0.20(+6.17%) |
Jun 14, 2010 | 3.335 | 3.375 | 3.239 | 3.239 | 1,296,438 | -0.02(-0.59%) |
Jun 11, 2010 | 3.142 | 3.267 | 3.142 | 3.258 | 1,853,327 | +0.04(+1.26%) |
Jun 10, 2010 | 3.114 | 3.232 | 3.114 | 3.218 | 1,589,371 | +0.24(+8.09%) |
Jun 09, 2010 | 3.052 | 3.125 | 2.957 | 2.977 | 1,787,738 | -0.04(-1.23%) |
Jun 08, 2010 | 2.910 | 3.022 | 2.850 | 3.014 | 1,692,665 | +0.11(+3.91%) |
Jun 07, 2010 | 3.035 | 3.045 | 2.898 | 2.900 | 1,843,990 | -0.10(-3.34%) |
Jun 04, 2010 | 3.000 | 3.176 | 2.967 | 3.000 | 2,286,472 | -0.32(-9.61%) |
Jun 03, 2010 | 3.356 | 3.376 | 3.244 | 3.319 | 1,512,110 | +0.00(+0.12%) |
Jun 02, 2010 | 3.155 | 3.316 | 3.129 | 3.315 | 12,686 | +0.21(+6.85%) |
Jun 01, 2010 | 3.135 | 3.283 | 3.103 | 3.103 | 1,051,563 | -0.10(-3.26%) |
May 28, 2010 | 3.207 | 3.323 | 3.173 | 3.207 | 3,186,836 | -0.13(-3.78%) |
May 27, 2010 | 3.218 | 3.333 | 3.191 | 3.333 | 1,223,262 | +0.27(+8.69%) |
May 26, 2010 | 3.175 | 3.245 | 3.047 | 3.067 | 15,223 | -0.06(-1.88%) |
May 25, 2010 | 2.945 | 3.135 | 2.877 | 3.126 | 3,292,591 | -0.02(-0.59%) |
May 24, 2010 | 3.220 | 3.251 | 3.138 | 3.144 | 1,339,091 | -0.13(-3.87%) |
May 21, 2010 | 3.025 | 3.275 | 3.003 | 3.271 | 3,389,796 | +0.12(+3.92%) |
May 20, 2010 | 3.344 | 3.367 | 3.147 | 3.147 | 2,537 | -0.38(-10.87%) |
May 19, 2010 | 3.550 | 3.611 | 3.417 | 3.531 | 1,330,210 | -0.07(-1.81%) |
May 18, 2010 | 3.798 | 3.804 | 3.570 | 3.596 | 917,542 | -0.12(-3.22%) |
May 17, 2010 | 3.730 | 3.751 | 3.527 | 3.716 | 1,243,586 | +0.01(+0.19%) |
May 14, 2010 | 3.709 | 3.833 | 3.623 | 3.709 | 994,955 | -0.17(-4.36%) |
May 13, 2010 | 3.980 | 4.033 | 3.878 | 3.878 | 1,024,312 | -0.14(-3.37%) |
May 12, 2010 | 3.886 | 4.019 | 3.879 | 4.013 | 736,936 | +0.17(+4.39%) |
May 11, 2010 | 3.934 | 3.969 | 3.837 | 3.845 | 950,197 | -0.04(-0.98%) |
May 10, 2010 | 3.883 | 3.887 | 3.790 | 3.883 | 1,686,144 | +0.40(+11.49%) |
May 07, 2010 | 3.586 | 3.673 | 3.350 | 3.482 | 1,801,389 | +0.10(+2.86%) |
May 06, 2010 | 3.972 | 4.009 | 2.946 | 3.385 | 4,029,782 | -0.61(-15.19%) |
May 05, 2010 | 4.008 | 4.076 | 3.941 | 3.992 | 996,985 | -0.07(-1.64%) |
May 04, 2010 | 4.197 | 4.197 | 4.000 | 4.059 | 1,474,634 | -0.25(-5.86%) |
May 03, 2010 | 4.213 | 4.342 | 4.213 | 4.311 | 963,467 | +0.16(+3.80%) |
Apr 30, 2010 | 4.351 | 4.365 | 4.152 | 4.154 | 814,349 | -0.18(-4.19%) |
Apr 29, 2010 | 4.251 | 4.368 | 4.251 | 4.335 | 568,382 | +0.14(+3.22%) |
Apr 28, 2010 | 4.191 | 4.232 | 4.111 | 4.200 | 979,807 | +0.06(+1.47%) |
Apr 27, 2010 | 4.352 | 4.401 | 4.121 | 4.139 | 1,556,690 | -0.25(-5.65%) |
Apr 26, 2010 | 4.396 | 4.432 | 4.386 | 4.387 | 371,792 | +0.01(+0.12%) |
Apr 23, 2010 | 4.297 | 4.384 | 4.281 | 4.382 | 1,487,625 | +0.07(+1.52%) |
Apr 22, 2010 | 4.221 | 4.317 | 4.177 | 4.317 | 378,972 | +0.03(+0.71%) |
Apr 21, 2010 | 4.286 | 4.320 | 4.243 | 4.286 | 324,978 | +0.01(+0.23%) |
Apr 20, 2010 | 4.292 | 4.299 | 4.247 | 4.277 | 374,177 | +0.03(+0.62%) |
Apr 19, 2010 | 4.137 | 4.257 | 4.136 | 4.250 | 476,709 | +0.07(+1.73%) |
Apr 16, 2010 | 4.300 | 4.329 | 4.125 | 4.178 | 944,970 | -0.14(-3.27%) |
Apr 15, 2010 | 4.273 | 4.319 | 4.264 | 4.319 | 306,659 | +0.03(+0.67%) |
Apr 14, 2010 | 4.215 | 4.294 | 4.201 | 4.290 | 509,339 | +0.11(+2.72%) |
Apr 13, 2010 | 4.157 | 4.192 | 4.121 | 4.177 | 379,581 | +0.01(+0.31%) |
Apr 12, 2010 | 4.164 | 4.178 | 4.150 | 4.164 | 134,477 | +0.01(+0.33%) |
Apr 09, 2010 | 4.096 | 4.151 | 4.081 | 4.150 | 378,313 | +0.08(+1.90%) |
Apr 08, 2010 | 4.001 | 4.095 | 3.982 | 4.073 | 263,905 | +0.03(+0.75%) |
Apr 07, 2010 | 4.083 | 4.107 | 3.988 | 4.042 | 903,028 | -0.07(-1.67%) |
Apr 06, 2010 | 4.090 | 4.132 | 4.078 | 4.111 | 313,307 | -0.01(-0.16%) |
Apr 05, 2010 | 4.104 | 4.127 | 4.067 | 4.118 | 309,754 | +0.05(+1.24%) |
Apr 01, 2010 | 4.070 | 4.067 | 4.067 | 4.067 | 1,263,580 | +0.08(+1.95%) |
Mar 31, 2010 | 4.017 | 4.035 | 3.963 | 3.990 | 294,074 | -0.06(-1.43%) |
Mar 30, 2010 | 4.057 | 4.079 | 4.007 | 4.048 | 254,238 | +0.02(+0.48%) |
Mar 29, 2010 | 4.017 | 4.042 | 4.014 | 4.028 | 381,459 | +0.05(+1.15%) |
Mar 26, 2010 | 3.996 | 4.040 | 3.952 | 3.983 | 214,986 | +0.01(+0.28%) |
Mar 25, 2010 | 4.035 | 4.089 | 3.963 | 3.972 | 256,648 | +0.00(+0.07%) |
Mar 24, 2010 | 3.990 | 4.010 | 3.957 | 3.969 | 224,044 | -0.05(-1.31%) |
Mar 23, 2010 | 3.931 | 4.026 | 3.918 | 4.022 | 263,372 | +0.11(+2.88%) |
Mar 22, 2010 | 3.817 | 3.934 | 3.817 | 3.909 | 608,954 | +0.05(+1.30%) |
Mar 19, 2010 | 3.943 | 3.944 | 3.819 | 3.859 | 509,745 | -0.05(-1.16%) |
Mar 18, 2010 | 3.867 | 3.910 | 3.859 | 3.904 | 255,507 | +0.06(+1.52%) |
Mar 17, 2010 | 3.836 | 3.888 | 3.836 | 3.846 | 178,423 | +0.03(+0.90%) |
Mar 16, 2010 | 3.779 | 3.814 | 3.740 | 3.812 | 200,549 | +0.06(+1.47%) |
Mar 15, 2010 | 3.698 | 3.756 | 3.698 | 3.756 | 129,986 | +0.02(+0.56%) |
Mar 12, 2010 | 3.765 | 3.765 | 3.719 | 3.735 | 274,460 | +0.01(+0.32%) |
Mar 11, 2010 | 3.661 | 3.724 | 3.624 | 3.724 | 246,880 | +0.05(+1.32%) |
Mar 10, 2010 | 3.686 | 3.708 | 3.650 | 3.675 | 553,539 | +0.01(+0.18%) |
Mar 09, 2010 | 3.668 | 3.718 | 3.649 | 3.668 | 423,857 | +0.01(+0.39%) |
Mar 08, 2010 | 3.669 | 3.685 | 3.648 | 3.654 | 322,847 | -0.02(-0.43%) |
Mar 05, 2010 | 3.605 | 3.670 | 3.585 | 3.670 | 325,587 | +0.12(+3.42%) |
Mar 04, 2010 | 3.524 | 3.549 | 3.512 | 3.549 | 520,706 | +0.05(+1.56%) |
Mar 03, 2010 | 3.522 | 3.570 | 3.486 | 3.494 | 600,911 | -0.00(-0.12%) |
Mar 02, 2010 | 3.538 | 3.555 | 3.495 | 3.499 | 466,738 | -0.00(-0.01%) |
Mar 01, 2010 | 3.463 | 3.512 | 3.453 | 3.499 | 569,575 | +0.06(+1.88%) |
Feb 26, 2010 | 3.432 | 3.450 | 3.375 | 3.434 | 898,258 | +0.02(+0.48%) |
Feb 25, 2010 | 3.323 | 3.426 | 3.287 | 3.418 | 1,050,700 | -0.06(-1.61%) |
Feb 24, 2010 | 3.427 | 3.484 | 3.406 | 3.474 | 477,521 | +0.08(+2.30%) |
Feb 23, 2010 | 3.461 | 3.504 | 3.380 | 3.396 | 339,796 | -0.08(-2.37%) |
Feb 22, 2010 | 3.535 | 3.535 | 3.473 | 3.478 | 578,253 | -0.02(-0.62%) |
Feb 19, 2010 | 3.467 | 3.533 | 3.443 | 3.500 | 690,047 | +0.01(+0.35%) |
Feb 18, 2010 | 3.413 | 3.499 | 3.410 | 3.488 | 341,268 | +0.09(+2.59%) |
Feb 17, 2010 | 3.390 | 3.407 | 3.380 | 3.400 | 439,944 | +0.07(+2.15%) |
Feb 16, 2010 | 3.278 | 3.328 | 3.260 | 3.328 | 106,567 | +0.21(+6.73%) |
Feb 12, 2010 | 3.118 | 3.118 | 3.118 | 3.118 | 882,984 | -0.01(-0.35%) |