Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 3.602 | 3.602 | 3.602 | 3.602 | 214 | +0.19(+5.46%) |
Oct 28, 2011 | 3.574 | 3.574 | 3.406 | 3.415 | 3,107 | -0.13(-3.68%) |
Oct 27, 2011 | 3.593 | 3.593 | 3.546 | 3.546 | 884 | -0.01(-0.31%) |
Oct 24, 2011 | 3.555 | 3.557 | 3.557 | 3.557 | 428 | -0.03(-0.73%) |
Oct 21, 2011 | 3.565 | 3.583 | 3.565 | 3.583 | 214 | +0.06(+1.59%) |
Oct 20, 2011 | 3.527 | 3.527 | 3.518 | 3.527 | 2,925 | +0.03(+0.80%) |
Oct 17, 2011 | 3.499 | 3.499 | 3.499 | 3.499 | 0 | -0.05(-1.32%) |
Oct 13, 2011 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | -0.02(-0.52%) |
Oct 12, 2011 | 3.518 | 3.565 | 3.453 | 3.565 | 6,775 | +0.00(+0.00%) |
Oct 05, 2011 | 3.275 | 3.565 | 3.565 | 3.565 | 1,928 | +0.48(+15.38%) |
Oct 04, 2011 | 3.322 | 3.322 | 3.090 | 3.090 | 1,285 | -0.25(-7.52%) |
Oct 03, 2011 | 3.341 | 3.341 | 3.341 | 3.341 | 107 | +0.02(+0.56%) |
Sep 30, 2011 | 3.303 | 3.322 | 3.275 | 3.322 | 3,309 | -0.02(-0.56%) |
Sep 27, 2011 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.03(+0.85%) |
Sep 26, 2011 | 3.294 | 3.322 | 3.285 | 3.313 | 17,553 | +0.01(+0.28%) |
Sep 23, 2011 | 3.266 | 3.303 | 3.266 | 3.303 | 1,607 | +0.08(+2.61%) |
Sep 22, 2011 | 3.649 | 3.705 | 3.079 | 3.219 | 9,764 | -0.51(-13.66%) |
Sep 20, 2011 | 3.667 | 3.729 | 3.729 | 3.729 | 750 | +0.03(+0.91%) |
Sep 16, 2011 | 3.705 | 3.695 | 3.695 | 3.695 | 2,464 | -0.01(-0.25%) |
Sep 15, 2011 | 3.705 | 3.714 | 3.695 | 3.705 | 1,279 | -0.06(-1.49%) |
Sep 14, 2011 | 3.770 | 3.770 | 3.751 | 3.761 | 1,071 | -0.07(-1.70%) |
Sep 13, 2011 | 3.826 | 3.826 | 3.826 | 3.826 | 214 | +0.06(+1.48%) |
Sep 12, 2011 | 3.761 | 3.770 | 3.761 | 3.770 | 214 | -0.01(-0.25%) |
Sep 09, 2011 | 3.863 | 3.863 | 3.779 | 3.779 | 774 | -0.08(-2.17%) |
Sep 08, 2011 | 4.013 | 4.013 | 3.817 | 3.863 | 964 | -0.04(-0.96%) |
Sep 07, 2011 | 3.901 | 3.901 | 3.733 | 3.901 | 1,892 | +0.12(+3.21%) |
Sep 06, 2011 | 3.611 | 3.779 | 3.611 | 3.779 | 989 | +0.01(+0.25%) |
Sep 02, 2011 | 3.994 | 3.994 | 3.770 | 3.770 | 1,489 | -0.15(-3.81%) |
Sep 01, 2011 | 3.966 | 3.966 | 3.919 | 3.919 | 428 | -0.06(-1.41%) |
Aug 31, 2011 | 4.022 | 4.022 | 3.975 | 3.975 | 321 | +0.21(+5.71%) |
Aug 30, 2011 | 3.761 | 3.761 | 3.758 | 3.761 | 1,096 | +0.16(+4.40%) |
Aug 29, 2011 | 3.733 | 3.733 | 3.602 | 3.602 | 4,302 | -0.21(-5.39%) |
Aug 26, 2011 | 3.789 | 3.807 | 3.789 | 3.807 | 1,315 | +0.03(+0.74%) |
Aug 25, 2011 | 3.723 | 3.826 | 3.705 | 3.779 | 28,222 | +0.07(+2.02%) |
Aug 24, 2011 | 3.733 | 3.733 | 3.705 | 3.705 | 642 | +0.03(+0.76%) |
Aug 23, 2011 | 3.695 | 3.695 | 3.677 | 3.677 | 1,582 | +0.02(+0.55%) |
Aug 22, 2011 | 3.947 | 3.947 | 3.657 | 3.657 | 1,232 | -0.25(-6.48%) |
Aug 17, 2011 | 4.003 | 3.910 | 3.910 | 3.910 | 24,218 | -0.04(-0.95%) |
Aug 09, 2011 | 3.947 | 3.947 | 3.947 | 3.947 | 107 | -0.02(-0.47%) |
Aug 08, 2011 | 3.966 | 3.966 | 3.966 | 3.966 | 107 | +0.00(+0.00%) |
Aug 05, 2011 | 3.966 | 3.966 | 3.957 | 3.966 | 1,928 | -0.02(-0.47%) |
Aug 04, 2011 | 4.013 | 4.013 | 3.975 | 3.985 | 3,064 | +0.00(+0.00%) |
Aug 03, 2011 | 4.013 | 4.069 | 3.985 | 3.985 | 3,343 | -0.02(-0.47%) |
Aug 02, 2011 | 4.003 | 4.013 | 4.003 | 4.003 | 508 | -0.05(-1.14%) |
Aug 01, 2011 | 4.077 | 4.077 | 4.050 | 4.050 | 3,028 | +0.00(+0.00%) |
Jul 29, 2011 | 4.186 | 4.186 | 4.050 | 4.050 | 1,514 | -0.10(-2.45%) |
Jul 27, 2011 | 4.096 | 4.151 | 4.151 | 4.151 | 5,083 | -0.11(-2.60%) |
Jul 25, 2011 | 4.262 | 4.262 | 4.262 | 4.262 | 324 | +0.16(+3.82%) |
Jul 21, 2011 | 4.105 | 4.105 | 4.105 | 4.105 | 432 | +0.01(+0.29%) |
Jul 19, 2011 | 4.087 | 4.093 | 4.093 | 4.093 | 324 | -0.16(-3.76%) |
Jul 18, 2011 | 4.281 | 4.281 | 4.123 | 4.253 | 1,964 | -0.02(-0.43%) |
Jul 15, 2011 | 4.271 | 4.271 | 4.271 | 4.271 | 540 | +0.00(+0.00%) |
Jul 14, 2011 | 4.262 | 4.271 | 4.262 | 4.271 | 865 | +0.11(+2.67%) |
Jul 11, 2011 | 4.170 | 4.160 | 4.160 | 4.160 | 757 | -0.10(-2.39%) |
Jul 07, 2011 | 4.216 | 4.262 | 4.262 | 4.262 | 973 | +0.06(+1.32%) |
Jun 30, 2011 | 4.216 | 4.207 | 4.207 | 4.207 | 1,297 | -0.04(-0.87%) |
Jun 28, 2011 | 4.216 | 4.244 | 4.244 | 4.244 | 540 | +0.02(+0.44%) |
Jun 27, 2011 | 4.207 | 4.225 | 4.207 | 4.225 | 293 | -0.08(-1.93%) |
Jun 24, 2011 | 4.160 | 4.355 | 4.160 | 4.308 | 1,406 | +0.13(+3.23%) |
Jun 23, 2011 | 4.105 | 4.173 | 4.105 | 4.173 | 364 | -0.13(-3.13%) |
Jun 22, 2011 | 4.364 | 4.364 | 4.308 | 4.308 | 324 | -0.06(-1.48%) |
Jun 21, 2011 | 4.373 | 4.373 | 4.373 | 4.373 | 216 | +0.10(+2.38%) |
Jun 20, 2011 | 4.281 | 4.327 | 4.234 | 4.271 | 540 | -0.06(-1.49%) |
Jun 17, 2011 | 4.068 | 4.336 | 4.068 | 4.336 | 1,008 | +0.26(+6.35%) |
Jun 16, 2011 | 4.382 | 4.382 | 4.077 | 4.077 | 1,167 | -0.24(-5.57%) |
Jun 15, 2011 | 4.382 | 4.382 | 4.318 | 4.318 | 324 | +0.00(+0.00%) |
Jun 14, 2011 | 4.308 | 4.318 | 4.308 | 4.318 | 648 | +0.16(+3.78%) |
Jun 13, 2011 | 4.179 | 4.188 | 4.160 | 4.160 | 4,626 | -0.17(-3.85%) |
Jun 10, 2011 | 4.216 | 4.345 | 4.207 | 4.327 | 4,598 | -0.05(-1.16%) |
Jun 08, 2011 | 4.299 | 4.378 | 4.378 | 4.378 | 16,873 | +0.15(+3.61%) |
Jun 06, 2011 | 4.327 | 4.225 | 4.225 | 4.225 | 4,867 | -0.14(-3.18%) |
May 31, 2011 | 4.364 | 4.364 | 4.364 | 4.364 | 216 | +0.24(+5.83%) |
May 24, 2011 | 4.133 | 4.139 | 4.123 | 4.123 | 1,622 | +0.14(+3.48%) |
May 20, 2011 | 4.188 | 3.985 | 3.985 | 3.985 | 1,081 | -0.14(-3.36%) |
May 19, 2011 | 4.031 | 4.216 | 4.031 | 4.123 | 1,946 | -0.27(-6.11%) |
May 13, 2011 | 4.373 | 4.392 | 4.392 | 4.392 | 1,622 | +0.02(+0.42%) |
May 12, 2011 | 4.345 | 4.392 | 4.215 | 4.373 | 998 | +0.18(+4.19%) |
May 11, 2011 | 3.883 | 4.271 | 3.883 | 4.197 | 2,753 | -0.09(-2.04%) |
May 09, 2011 | 4.234 | 4.285 | 4.285 | 4.285 | 757 | +0.08(+1.86%) |
May 06, 2011 | 4.207 | 4.207 | 4.207 | 4.207 | 731 | +0.00(+0.00%) |
May 05, 2011 | 3.828 | 4.207 | 3.828 | 4.207 | 594 | +0.00(+0.00%) |
May 04, 2011 | 4.207 | 4.207 | 4.207 | 4.207 | 216 | +0.31(+8.02%) |
May 03, 2011 | 3.894 | 3.894 | 3.894 | 3.894 | 218 | -0.27(-6.55%) |
May 02, 2011 | 4.167 | 4.167 | 4.167 | 4.167 | 327 | -0.04(-0.87%) |
Apr 29, 2011 | 4.167 | 4.204 | 4.121 | 4.204 | 4,981 | +0.22(+5.52%) |
Apr 27, 2011 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | -0.05(-1.14%) |
Apr 25, 2011 | 4.030 | 4.030 | 4.030 | 4.030 | 0 | -0.08(-2.00%) |
Apr 21, 2011 | 4.112 | 4.112 | 4.112 | 4.112 | 327 | +0.01(+0.22%) |
Apr 20, 2011 | 3.984 | 4.103 | 3.984 | 4.103 | 545 | +0.28(+7.43%) |
Apr 19, 2011 | 3.819 | 3.819 | 3.819 | 3.819 | 109 | -0.16(-3.92%) |
Apr 15, 2011 | 3.975 | 3.975 | 3.975 | 3.975 | 0 | -0.10(-2.47%) |
Apr 13, 2011 | 4.076 | 4.076 | 4.076 | 4.076 | 0 | +0.00(+0.00%) |
Apr 12, 2011 | 4.103 | 4.103 | 4.076 | 4.076 | 1,776 | -0.05(-1.11%) |
Apr 08, 2011 | 4.121 | 4.121 | 4.121 | 4.121 | 0 | -0.02(-0.44%) |
Apr 06, 2011 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | +0.05(+1.35%) |
Apr 05, 2011 | 4.085 | 4.085 | 4.085 | 4.085 | 218 | +0.00(+0.00%) |
Apr 04, 2011 | 4.085 | 4.085 | 4.085 | 4.085 | 109 | +0.00(+0.00%) |
Apr 01, 2011 | 4.121 | 4.121 | 4.085 | 4.085 | 327 | +0.01(+0.22%) |
Mar 31, 2011 | 3.782 | 4.076 | 3.782 | 4.076 | 1,990 | +0.09(+2.30%) |
Mar 29, 2011 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | -0.08(-2.03%) |
Mar 25, 2011 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | +0.06(+1.51%) |
Mar 24, 2011 | 4.039 | 4.039 | 4.006 | 4.006 | 2,292 | -0.03(-0.82%) |
Mar 23, 2011 | 4.002 | 4.039 | 3.984 | 4.039 | 1,856 | -0.06(-1.56%) |
Mar 18, 2011 | 4.149 | 4.103 | 4.103 | 4.103 | 327 | +0.04(+0.90%) |
Mar 17, 2011 | 4.066 | 4.066 | 4.057 | 4.066 | 2,292 | +0.02(+0.45%) |
Mar 16, 2011 | 4.030 | 4.057 | 4.030 | 4.048 | 557 | +0.15(+3.75%) |
Mar 15, 2011 | 3.902 | 3.902 | 3.902 | 3.902 | 153 | -0.29(-6.95%) |
Mar 14, 2011 | 3.773 | 4.195 | 3.773 | 4.193 | 873 | -0.01(-0.25%) |
Mar 10, 2011 | 4.204 | 4.204 | 4.204 | 4.204 | 0 | +0.06(+1.55%) |
Mar 08, 2011 | 4.140 | 4.140 | 4.140 | 4.140 | 0 | -0.11(-2.59%) |
Mar 07, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 436 | +0.17(+4.27%) |
Mar 04, 2011 | 4.066 | 4.076 | 4.030 | 4.076 | 873 | -0.05(-1.33%) |
Mar 03, 2011 | 4.076 | 4.213 | 4.076 | 4.130 | 4,640 | +0.07(+1.81%) |
Mar 02, 2011 | 4.076 | 4.076 | 4.057 | 4.057 | 1,091 | -0.02(-0.45%) |
Feb 28, 2011 | 4.259 | 4.076 | 4.076 | 4.076 | 2,074 | -0.18(-4.30%) |
Feb 25, 2011 | 4.167 | 4.259 | 4.167 | 4.259 | 353 | +0.10(+2.42%) |
Feb 24, 2011 | 4.167 | 4.167 | 4.048 | 4.158 | 1,201 | -0.20(-4.62%) |
Feb 23, 2011 | 4.405 | 4.405 | 4.359 | 4.359 | 2,292 | -0.04(-0.83%) |
Feb 22, 2011 | 4.478 | 4.479 | 4.359 | 4.396 | 1,805 | -0.07(-1.64%) |
Feb 18, 2011 | 4.707 | 4.707 | 4.469 | 4.469 | 1,216 | +0.12(+2.74%) |
Feb 17, 2011 | 4.332 | 4.359 | 4.002 | 4.350 | 8,317 | +0.05(+1.06%) |
Feb 16, 2011 | 4.304 | 4.314 | 4.213 | 4.305 | 4,277 | +0.01(+0.22%) |
Feb 14, 2011 | 4.158 | 4.295 | 4.295 | 4.295 | 1,419 | +0.16(+3.99%) |
Feb 11, 2011 | 4.332 | 4.332 | 3.984 | 4.130 | 1,915 | -0.20(-4.65%) |
Feb 10, 2011 | 4.167 | 4.332 | 4.167 | 4.332 | 574 | +0.14(+3.29%) |
Feb 08, 2011 | 4.213 | 4.194 | 4.194 | 4.194 | 1,419 | -0.03(-0.66%) |
Feb 07, 2011 | 4.222 | 4.222 | 4.222 | 4.222 | 111 | +0.13(+3.13%) |
Feb 03, 2011 | 4.259 | 4.094 | 4.094 | 4.094 | 764 | -0.07(-1.76%) |
Feb 02, 2011 | 4.167 | 4.167 | 4.167 | 4.167 | 5,459 | +0.08(+2.02%) |
Feb 01, 2011 | 4.166 | 4.166 | 4.085 | 4.085 | 2,451 | -0.05(-1.10%) |
Jan 31, 2011 | 3.958 | 4.212 | 3.958 | 4.130 | 1,900 | +0.09(+2.25%) |
Jan 28, 2011 | 4.076 | 4.275 | 3.949 | 4.039 | 4,737 | -0.25(-5.72%) |
Jan 27, 2011 | 4.293 | 4.293 | 4.284 | 4.284 | 2,203 | +0.19(+4.66%) |
Jan 26, 2011 | 4.089 | 4.139 | 4.085 | 4.094 | 2,450 | +0.01(+0.22%) |
Jan 25, 2011 | 4.303 | 4.312 | 4.085 | 4.085 | 2,120 | -0.09(-2.17%) |
Jan 24, 2011 | 4.266 | 4.266 | 4.175 | 4.175 | 1,322 | -0.04(-0.86%) |
Jan 21, 2011 | 4.266 | 4.266 | 4.212 | 4.212 | 440 | +0.04(+0.87%) |
Jan 20, 2011 | 4.312 | 4.312 | 4.175 | 4.175 | 330 | +0.23(+5.75%) |
Jan 19, 2011 | 4.003 | 4.003 | 3.949 | 3.949 | 3,700 | -0.23(-5.43%) |
Jan 14, 2011 | 4.039 | 4.175 | 4.175 | 4.175 | 881 | +0.14(+3.37%) |
Jan 13, 2011 | 4.085 | 4.085 | 3.994 | 4.039 | 4,957 | +0.09(+2.30%) |
Jan 12, 2011 | 3.949 | 3.949 | 3.949 | 3.949 | 110 | +0.09(+2.36%) |
Jan 11, 2011 | 4.003 | 4.003 | 3.794 | 3.858 | 5,563 | -0.20(-4.92%) |
Jan 06, 2011 | 4.057 | 4.057 | 4.057 | 4.057 | 220 | +0.00(+0.00%) |
Jan 05, 2011 | 4.057 | 4.057 | 4.057 | 4.057 | 881 | +0.00(+0.00%) |
Dec 31, 2010 | 3.921 | 4.057 | 4.057 | 4.057 | 17,847 | +0.34(+9.02%) |
Dec 30, 2010 | 3.767 | 3.767 | 3.722 | 3.722 | 2,217 | -0.05(-1.44%) |
Dec 29, 2010 | 3.776 | 3.776 | 3.767 | 3.776 | 1,277 | -0.22(-5.45%) |
Dec 27, 2010 | 4.021 | 3.994 | 3.994 | 3.994 | 1,762 | +0.02(+0.46%) |
Dec 22, 2010 | 3.976 | 3.976 | 3.976 | 3.976 | 1,542 | +0.23(+6.05%) |
Dec 21, 2010 | 3.722 | 3.749 | 3.703 | 3.749 | 1,101 | -0.23(-5.71%) |
Dec 17, 2010 | 3.722 | 3.976 | 3.976 | 3.976 | 10,906 | +0.34(+9.23%) |
Dec 16, 2010 | 3.676 | 3.676 | 3.640 | 3.640 | 6,127 | -0.15(-4.07%) |
Dec 15, 2010 | 3.794 | 3.794 | 3.794 | 3.794 | 550 | +0.00(+0.00%) |
Dec 13, 2010 | 3.849 | 3.858 | 3.794 | 3.794 | 1,520 | -0.04(-0.95%) |
Dec 10, 2010 | 3.767 | 3.903 | 3.767 | 3.831 | 4,603 | -0.04(-0.94%) |
Dec 08, 2010 | 3.812 | 3.867 | 3.867 | 3.867 | 9,033 | +0.05(+1.43%) |
Dec 07, 2010 | 3.976 | 3.976 | 3.812 | 3.812 | 771 | +0.00(+0.00%) |
Dec 06, 2010 | 3.803 | 3.812 | 3.788 | 3.812 | 2,822 | +0.12(+3.19%) |
Dec 03, 2010 | 3.685 | 3.694 | 3.667 | 3.694 | 1,363 | +0.06(+1.75%) |
Dec 02, 2010 | 3.631 | 3.631 | 3.631 | 3.631 | 2,313 | +0.04(+1.01%) |
Dec 01, 2010 | 3.722 | 3.722 | 3.595 | 3.595 | 1,786 | -0.11(-2.94%) |
Nov 30, 2010 | 3.703 | 3.703 | 3.703 | 3.703 | 654 | -0.01(-0.24%) |
Nov 29, 2010 | 3.713 | 3.713 | 3.713 | 3.713 | 453 | -0.03(-0.73%) |
Nov 24, 2010 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.02(+0.49%) |
Nov 19, 2010 | 3.722 | 3.722 | 3.722 | 3.722 | 0 | +0.02(+0.49%) |
Nov 17, 2010 | 3.703 | 3.703 | 3.703 | 3.703 | 0 | -0.03(-0.73%) |
Nov 16, 2010 | 3.722 | 3.831 | 3.722 | 3.731 | 984 | -0.01(-0.24%) |
Nov 15, 2010 | 3.740 | 3.740 | 3.740 | 3.740 | 1,522 | +0.02(+0.49%) |
Nov 12, 2010 | 3.731 | 3.731 | 3.722 | 3.722 | 1,322 | -0.01(-0.24%) |
Nov 11, 2010 | 3.731 | 3.731 | 3.731 | 3.731 | 220 | -0.06(-1.67%) |
Nov 05, 2010 | 3.676 | 3.794 | 3.794 | 3.794 | 3,194 | +0.11(+2.96%) |
Nov 04, 2010 | 3.685 | 3.685 | 3.685 | 3.685 | 155 | +0.01(+0.25%) |
Nov 03, 2010 | 3.676 | 3.685 | 3.676 | 3.676 | 762 | +0.02(+0.50%) |