Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2010 | 3.658 | 3.658 | 3.658 | 3.658 | 222 | -0.16(-4.24%) |
Oct 28, 2010 | 3.739 | 3.820 | 3.820 | 3.820 | 333 | +0.12(+3.16%) |
Oct 27, 2010 | 3.721 | 3.946 | 3.703 | 3.703 | 2,425 | +0.04(+0.98%) |
Oct 25, 2010 | 3.622 | 3.667 | 3.622 | 3.667 | 667 | -0.28(-7.06%) |
Oct 19, 2010 | 3.910 | 3.946 | 3.946 | 3.946 | 556 | +0.11(+2.81%) |
Oct 18, 2010 | 3.919 | 3.919 | 3.838 | 3.838 | 641 | +0.10(+2.64%) |
Oct 14, 2010 | 3.712 | 3.739 | 3.739 | 3.739 | 556 | +0.00(+0.00%) |
Oct 13, 2010 | 3.721 | 3.829 | 3.649 | 3.739 | 1,001 | +0.10(+2.72%) |
Oct 12, 2010 | 3.685 | 3.685 | 3.640 | 3.640 | 556 | +0.00(+0.00%) |
Oct 11, 2010 | 3.649 | 3.739 | 3.640 | 3.640 | 2,002 | -0.10(-2.62%) |
Oct 07, 2010 | 3.775 | 3.738 | 3.738 | 3.738 | 1,557 | -0.04(-1.02%) |
Oct 06, 2010 | 3.820 | 3.820 | 3.777 | 3.777 | 611 | +0.00(+0.03%) |
Oct 05, 2010 | 3.734 | 3.820 | 3.734 | 3.776 | 1,390 | +0.05(+1.23%) |
Oct 04, 2010 | 3.730 | 3.775 | 3.730 | 3.730 | 333 | +0.00(+0.00%) |
Oct 01, 2010 | 3.649 | 3.748 | 3.613 | 3.730 | 10,301 | +0.13(+3.49%) |
Sep 29, 2010 | 3.613 | 3.604 | 3.604 | 3.604 | 667 | +0.02(+0.50%) |
Sep 27, 2010 | 3.586 | 3.586 | 3.586 | 3.586 | 556 | -0.07(-1.96%) |
Sep 23, 2010 | 3.658 | 3.658 | 3.658 | 3.658 | 556 | +0.02(+0.49%) |
Sep 22, 2010 | 3.604 | 3.640 | 3.595 | 3.640 | 5,465 | +0.03(+0.75%) |
Sep 20, 2010 | 3.622 | 3.613 | 3.613 | 3.613 | 2,447 | +0.02(+0.50%) |
Sep 17, 2010 | 3.613 | 3.613 | 3.595 | 3.595 | 333 | -0.05(-1.48%) |
Sep 10, 2010 | 3.604 | 3.649 | 3.649 | 3.649 | 1,112 | +0.02(+0.50%) |
Sep 09, 2010 | 3.604 | 3.631 | 3.595 | 3.631 | 556 | +0.04(+1.00%) |
Sep 08, 2010 | 3.595 | 3.595 | 3.595 | 3.595 | 940 | -0.06(-1.72%) |
Sep 07, 2010 | 3.658 | 3.658 | 3.658 | 3.658 | 386 | +0.00(+0.00%) |
Sep 03, 2010 | 3.658 | 3.658 | 3.658 | 3.658 | 223 | +0.06(+1.75%) |
Sep 02, 2010 | 3.613 | 3.649 | 3.595 | 3.595 | 1,874 | +0.02(+0.50%) |
Sep 01, 2010 | 3.586 | 3.595 | 3.577 | 3.577 | 1,154 | -0.02(-0.50%) |
Aug 31, 2010 | 3.631 | 3.631 | 3.586 | 3.595 | 960 | +0.01(+0.25%) |
Aug 30, 2010 | 3.613 | 3.667 | 3.586 | 3.586 | 9,816 | -0.10(-2.68%) |
Aug 27, 2010 | 3.604 | 3.856 | 3.604 | 3.685 | 2,046 | -0.04(-1.20%) |
Aug 24, 2010 | 3.685 | 3.730 | 3.730 | 3.730 | 1,112 | +0.09(+2.47%) |
Aug 23, 2010 | 4.000 | 4.000 | 3.640 | 3.640 | 2,295 | -0.09(-2.41%) |
Aug 20, 2010 | 3.649 | 3.739 | 3.631 | 3.730 | 500 | +0.03(+0.73%) |
Aug 19, 2010 | 3.685 | 4.125 | 3.658 | 3.703 | 6,486 | +0.05(+1.48%) |
Aug 17, 2010 | 3.631 | 3.649 | 3.649 | 3.649 | 222 | +0.05(+1.50%) |
Aug 12, 2010 | 3.604 | 3.595 | 3.595 | 3.595 | 1,001 | -0.03(-0.74%) |
Aug 11, 2010 | 3.721 | 3.856 | 3.550 | 3.622 | 1,557 | -0.11(-2.89%) |
Aug 09, 2010 | 3.730 | 3.730 | 3.730 | 3.730 | 333 | +0.01(+0.24%) |
Aug 06, 2010 | 3.775 | 3.775 | 3.721 | 3.721 | 778 | -0.13(-3.50%) |
Aug 05, 2010 | 3.622 | 3.865 | 3.622 | 3.856 | 1,668 | +0.26(+7.25%) |
Aug 04, 2010 | 3.577 | 3.595 | 3.577 | 3.595 | 333 | +0.04(+1.01%) |
Aug 03, 2010 | 3.568 | 3.568 | 3.559 | 3.559 | 760 | -0.04(-1.23%) |
Aug 02, 2010 | 3.604 | 3.604 | 3.604 | 3.604 | 112 | -0.02(-0.49%) |
Jul 30, 2010 | 3.648 | 3.665 | 3.622 | 3.622 | 357 | -0.04(-1.21%) |
Jul 29, 2010 | 3.666 | 3.666 | 3.666 | 3.666 | 449 | -0.03(-0.72%) |
Jul 28, 2010 | 3.782 | 3.782 | 3.524 | 3.693 | 4,281 | -0.09(-2.35%) |
Jul 26, 2010 | 3.791 | 3.782 | 3.782 | 3.782 | 449 | -0.26(-6.39%) |
Jul 21, 2010 | 3.782 | 4.040 | 4.040 | 4.040 | 449 | +0.11(+2.72%) |
Jul 20, 2010 | 3.835 | 3.933 | 3.782 | 3.933 | 3,377 | +0.04(+0.91%) |
Jul 19, 2010 | 3.844 | 3.993 | 3.830 | 3.897 | 1,695 | +0.12(+3.06%) |
Jul 16, 2010 | 3.906 | 4.120 | 3.782 | 3.782 | 2,932 | -0.09(-2.30%) |
Jul 15, 2010 | 3.622 | 4.004 | 3.622 | 3.871 | 3,146 | +0.33(+9.30%) |
Jul 13, 2010 | 3.541 | 3.541 | 3.541 | 3.541 | 0 | +0.04(+1.02%) |
Jul 12, 2010 | 3.515 | 3.515 | 3.506 | 3.506 | 10,395 | -0.11(-2.96%) |
Jul 09, 2010 | 3.515 | 3.613 | 3.515 | 3.613 | 1,460 | +0.12(+3.31%) |
Jul 06, 2010 | 3.524 | 3.497 | 3.497 | 3.497 | 2,472 | -0.01(-0.25%) |
Jul 02, 2010 | 3.506 | 3.533 | 3.506 | 3.506 | 2,360 | -0.01(-0.25%) |
Jun 30, 2010 | 3.515 | 3.515 | 3.515 | 3.515 | 14,722 | -0.03(-0.82%) |
Jun 29, 2010 | 3.541 | 3.544 | 3.524 | 3.544 | 8,653 | +0.04(+1.08%) |
Jun 25, 2010 | 3.506 | 3.506 | 3.506 | 3.506 | 7,330 | -0.03(-0.76%) |
Jun 24, 2010 | 3.515 | 3.533 | 3.506 | 3.533 | 9,708 | +0.00(+0.00%) |
Jun 23, 2010 | 3.506 | 3.533 | 3.506 | 3.533 | 224 | +0.03(+0.76%) |
Jun 21, 2010 | 3.488 | 3.506 | 3.506 | 3.506 | 8,541 | -0.01(-0.25%) |
Jun 18, 2010 | 3.515 | 3.515 | 3.470 | 3.515 | 9,028 | +0.02(+0.51%) |
Jun 17, 2010 | 3.515 | 3.515 | 3.488 | 3.497 | 561 | -0.02(-0.51%) |
Jun 15, 2010 | 3.479 | 3.515 | 3.515 | 3.515 | 786 | -0.02(-0.50%) |
Jun 14, 2010 | 3.533 | 3.533 | 3.533 | 3.533 | 530 | +0.00(+0.00%) |
Jun 11, 2010 | 3.497 | 3.533 | 3.479 | 3.533 | 4,315 | +0.05(+1.53%) |
Jun 10, 2010 | 3.488 | 3.488 | 3.479 | 3.479 | 333 | +0.00(+0.00%) |
Jun 09, 2010 | 3.470 | 3.479 | 3.470 | 3.479 | 1,123 | +0.04(+1.03%) |
Jun 08, 2010 | 3.452 | 3.452 | 3.408 | 3.444 | 965 | -0.10(-2.87%) |
Jun 07, 2010 | 3.444 | 3.559 | 3.444 | 3.545 | 1,683 | +0.09(+2.69%) |
Jun 04, 2010 | 3.452 | 3.452 | 3.452 | 3.452 | 1,355 | -0.02(-0.51%) |
Jun 03, 2010 | 3.515 | 3.515 | 3.470 | 3.470 | 2,489 | -0.05(-1.52%) |
Jun 01, 2010 | 3.524 | 3.524 | 3.524 | 3.524 | 5,394 | +0.01(+0.26%) |
May 28, 2010 | 3.538 | 3.538 | 3.470 | 3.515 | 674 | +0.11(+3.13%) |
May 27, 2010 | 3.408 | 3.408 | 3.408 | 3.408 | 337 | -0.04(-1.03%) |
May 26, 2010 | 3.444 | 3.444 | 3.426 | 3.443 | 3,146 | +0.06(+1.84%) |
May 25, 2010 | 3.381 | 3.381 | 3.381 | 3.381 | 126 | +0.04(+1.06%) |
May 24, 2010 | 3.346 | 3.390 | 3.346 | 3.346 | 1,198 | +0.10(+3.01%) |
May 21, 2010 | 3.205 | 3.248 | 3.205 | 3.248 | 337 | -0.09(-2.67%) |
May 20, 2010 | 3.399 | 3.399 | 3.337 | 3.337 | 337 | -0.02(-0.53%) |
May 19, 2010 | 3.390 | 3.639 | 3.337 | 3.355 | 13,190 | -0.08(-2.33%) |
May 18, 2010 | 3.648 | 3.648 | 3.435 | 3.435 | 3,259 | +0.01(+0.26%) |
May 17, 2010 | 3.452 | 3.509 | 3.395 | 3.426 | 3,073 | -0.05(-1.53%) |
May 14, 2010 | 3.444 | 3.559 | 3.439 | 3.479 | 10,271 | +0.01(+0.26%) |
May 13, 2010 | 3.559 | 3.559 | 3.470 | 3.470 | 224 | -0.08(-2.25%) |
May 12, 2010 | 3.559 | 3.559 | 3.402 | 3.550 | 5,478 | -0.06(-1.73%) |
May 11, 2010 | 3.639 | 3.693 | 3.559 | 3.613 | 2,472 | +0.05(+1.50%) |
May 10, 2010 | 3.417 | 3.559 | 3.381 | 3.559 | 561 | +0.00(+0.00%) |
May 07, 2010 | 3.292 | 3.559 | 3.292 | 3.559 | 1,727 | +0.00(+0.00%) |
May 06, 2010 | 3.595 | 3.616 | 3.559 | 3.559 | 2,528 | -0.04(-0.99%) |
May 05, 2010 | 3.782 | 3.782 | 3.595 | 3.595 | 1,011 | +0.04(+1.00%) |