Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 4.353 | 4.353 | 4.353 | 4.353 | 723 | -0.03(-0.76%) |
Apr 28, 2011 | 4.370 | 4.386 | 4.370 | 4.386 | 723 | -0.04(-0.81%) |
Apr 27, 2011 | 4.361 | 4.422 | 4.361 | 4.422 | 3,618 | +0.07(+1.52%) |
Apr 26, 2011 | 4.356 | 4.356 | 4.356 | 4.356 | 1,613 | +0.07(+1.55%) |
Apr 25, 2011 | 4.417 | 4.422 | 4.290 | 4.290 | 17,366 | +0.01(+0.19%) |
Apr 21, 2011 | 4.389 | 4.389 | 4.281 | 4.281 | 723 | +0.01(+0.26%) |
Apr 20, 2011 | 4.262 | 4.281 | 4.259 | 4.270 | 5,336 | +0.10(+2.32%) |
Apr 19, 2011 | 4.174 | 4.174 | 4.174 | 4.174 | 1,809 | -0.02(-0.40%) |
Apr 15, 2011 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.02(+0.40%) |
Apr 14, 2011 | 4.174 | 4.174 | 4.174 | 4.174 | 723 | +0.00(+0.00%) |
Apr 12, 2011 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | +0.02(+0.52%) |
Apr 11, 2011 | 4.152 | 4.152 | 4.152 | 4.152 | 535 | -0.06(-1.44%) |
Apr 07, 2011 | 4.212 | 4.212 | 4.212 | 4.212 | 0 | -0.07(-1.68%) |
Apr 05, 2011 | 4.284 | 4.284 | 4.284 | 4.284 | 0 | +0.00(+0.00%) |
Apr 04, 2011 | 4.281 | 4.284 | 4.281 | 4.284 | 5,427 | +0.01(+0.32%) |
Apr 01, 2011 | 4.273 | 4.276 | 4.270 | 4.270 | 1,809 | +0.06(+1.31%) |
Mar 29, 2011 | 4.243 | 4.215 | 4.215 | 4.215 | 4,341 | +0.00(+0.01%) |
Mar 28, 2011 | 4.080 | 4.223 | 4.080 | 4.215 | 8,317 | +0.07(+1.66%) |
Mar 24, 2011 | 4.146 | 4.146 | 4.146 | 4.146 | 0 | -0.22(-4.94%) |
Mar 23, 2011 | 4.422 | 4.422 | 4.361 | 4.361 | 723 | -0.02(-0.44%) |
Mar 22, 2011 | 4.420 | 4.422 | 4.381 | 4.381 | 1,591 | -0.01(-0.25%) |
Mar 18, 2011 | 4.392 | 4.392 | 4.392 | 4.392 | 0 | +0.02(+0.51%) |
Mar 17, 2011 | 4.400 | 4.400 | 4.370 | 4.370 | 1,812 | +0.15(+3.60%) |
Mar 15, 2011 | 4.218 | 4.218 | 4.218 | 4.218 | 0 | -0.11(-2.55%) |
Mar 14, 2011 | 4.160 | 4.328 | 4.157 | 4.328 | 13,024 | -0.09(-2.13%) |
Mar 11, 2011 | 4.431 | 4.431 | 4.334 | 4.422 | 3,979 | -0.06(-1.23%) |
Mar 09, 2011 | 4.478 | 4.478 | 4.478 | 4.478 | 0 | -0.08(-1.82%) |
Mar 08, 2011 | 4.574 | 4.574 | 4.560 | 4.561 | 2,170 | -0.03(-0.60%) |
Mar 07, 2011 | 4.588 | 4.588 | 4.585 | 4.588 | 17,402 | +0.00(+0.00%) |
Mar 04, 2011 | 4.583 | 4.588 | 4.583 | 4.588 | 1,085 | +0.00(+0.00%) |
Mar 02, 2011 | 4.588 | 4.588 | 4.588 | 4.588 | 0 | -0.01(-0.18%) |
Mar 01, 2011 | 4.596 | 4.596 | 4.596 | 4.596 | 723 | -0.03(-0.66%) |
Feb 28, 2011 | 4.627 | 4.627 | 4.627 | 4.627 | 1,085 | +0.02(+0.54%) |
Feb 24, 2011 | 4.599 | 4.602 | 4.602 | 4.602 | 1,809 | -0.01(-0.30%) |
Feb 22, 2011 | 4.549 | 4.616 | 4.616 | 4.616 | 13,024 | +0.10(+2.14%) |
Feb 18, 2011 | 4.591 | 4.591 | 4.519 | 4.519 | 5,604 | -0.07(-1.51%) |
Feb 17, 2011 | 4.610 | 4.610 | 4.580 | 4.588 | 10,405 | -0.04(-0.78%) |
Feb 16, 2011 | 4.588 | 4.689 | 4.574 | 4.624 | 10,817 | +0.04(+0.78%) |
Feb 15, 2011 | 4.704 | 4.704 | 4.560 | 4.588 | 17,373 | -0.06(-1.37%) |
Feb 14, 2011 | 4.834 | 4.834 | 4.652 | 4.652 | 6,512 | +0.08(+1.81%) |
Feb 11, 2011 | 4.782 | 4.834 | 4.453 | 4.569 | 3,907 | -0.21(-4.45%) |
Feb 10, 2011 | 4.909 | 4.909 | 4.782 | 4.782 | 1,628 | -0.18(-3.67%) |
Feb 07, 2011 | 5.083 | 4.964 | 4.964 | 4.964 | 20,260 | -0.09(-1.75%) |
Feb 04, 2011 | 4.865 | 5.052 | 4.865 | 5.052 | 3,618 | +0.17(+3.57%) |
Feb 03, 2011 | 4.845 | 4.878 | 4.842 | 4.878 | 4,522 | +0.04(+0.74%) |
Feb 02, 2011 | 4.892 | 4.892 | 4.842 | 4.842 | 5,510 | -0.05(-1.07%) |
Feb 01, 2011 | 4.895 | 4.895 | 4.895 | 4.895 | 361 | +0.13(+2.67%) |
Jan 31, 2011 | 4.765 | 4.768 | 4.765 | 4.768 | 6,874 | +0.04(+0.76%) |
Jan 28, 2011 | 4.735 | 4.735 | 4.732 | 4.732 | 3,212 | +0.00(+0.00%) |
Jan 27, 2011 | 4.754 | 4.754 | 4.732 | 4.732 | 4,793 | +0.01(+0.12%) |
Jan 26, 2011 | 4.726 | 4.726 | 4.724 | 4.726 | 4,942 | -0.04(-0.81%) |
Jan 25, 2011 | 4.478 | 4.782 | 4.478 | 4.765 | 18,994 | +0.38(+8.67%) |
Jan 24, 2011 | 4.270 | 4.408 | 4.270 | 4.385 | 11,577 | +0.10(+2.41%) |
Jan 21, 2011 | 4.268 | 4.281 | 4.268 | 4.281 | 723 | +0.02(+0.58%) |
Jan 20, 2011 | 4.237 | 4.256 | 4.237 | 4.256 | 20,351 | +0.03(+0.65%) |
Jan 19, 2011 | 4.146 | 4.268 | 4.146 | 4.229 | 5,459 | +0.06(+1.32%) |
Jan 14, 2011 | 4.174 | 4.174 | 4.174 | 4.174 | 1,809 | +0.00(+0.00%) |
Jan 13, 2011 | 4.171 | 4.174 | 4.171 | 4.174 | 2,170 | +0.03(+0.67%) |
Jan 10, 2011 | 4.146 | 4.146 | 4.146 | 4.146 | 361 | +0.00(+0.07%) |
Jan 07, 2011 | 4.140 | 4.146 | 4.140 | 4.143 | 3,256 | -0.00(-0.07%) |
Jan 05, 2011 | 4.146 | 4.146 | 4.146 | 4.146 | 39,436 | +0.00(+0.07%) |
Jan 04, 2011 | 4.132 | 4.143 | 4.132 | 4.143 | 21,548 | +0.01(+0.20%) |
Jan 03, 2011 | 4.049 | 4.135 | 4.049 | 4.135 | 5,249 | +0.04(+1.08%) |
Dec 30, 2010 | 4.091 | 4.091 | 4.091 | 4.091 | 3,618 | +0.01(+0.34%) |
Dec 29, 2010 | 4.052 | 4.077 | 4.052 | 4.077 | 12,844 | -0.01(-0.27%) |
Dec 28, 2010 | 4.071 | 4.091 | 4.038 | 4.088 | 12,807 | +0.05(+1.30%) |
Dec 27, 2010 | 4.060 | 4.063 | 4.035 | 4.035 | 33,148 | +0.03(+0.83%) |
Dec 23, 2010 | 3.944 | 4.002 | 3.939 | 4.002 | 8,574 | -0.05(-1.16%) |
Dec 22, 2010 | 4.046 | 4.104 | 4.046 | 4.049 | 23,647 | +0.01(+0.34%) |
Dec 21, 2010 | 3.994 | 4.057 | 3.994 | 4.035 | 15,666 | +0.08(+1.96%) |
Dec 20, 2010 | 4.035 | 4.035 | 3.952 | 3.958 | 16,367 | -0.02(-0.62%) |
Dec 17, 2010 | 4.035 | 4.035 | 3.983 | 3.983 | 11,570 | -0.03(-0.69%) |
Dec 16, 2010 | 4.035 | 4.035 | 4.010 | 4.010 | 6,874 | -0.02(-0.62%) |
Dec 15, 2010 | 4.041 | 4.041 | 4.035 | 4.035 | 7,026 | +0.06(+1.39%) |
Dec 14, 2010 | 3.980 | 3.980 | 3.980 | 3.980 | 5,788 | -0.07(-1.71%) |
Dec 13, 2010 | 4.013 | 4.074 | 4.013 | 4.049 | 12,692 | +0.09(+2.16%) |
Dec 10, 2010 | 4.013 | 4.022 | 3.958 | 3.963 | 20,235 | -0.06(-1.44%) |
Dec 09, 2010 | 3.980 | 4.022 | 3.903 | 4.022 | 29,378 | +0.04(+1.04%) |
Dec 08, 2010 | 4.019 | 4.019 | 3.972 | 3.980 | 137,481 | -0.06(-1.37%) |
Dec 06, 2010 | 4.069 | 4.035 | 4.035 | 4.035 | 1,085 | +0.03(+0.70%) |
Dec 03, 2010 | 3.980 | 4.008 | 3.980 | 4.007 | 7,597 | +0.01(+0.34%) |
Dec 02, 2010 | 4.008 | 4.008 | 3.994 | 3.994 | 9,012 | +0.00(+0.10%) |
Dec 01, 2010 | 4.008 | 4.008 | 3.969 | 3.990 | 13,024 | -0.01(-0.30%) |
Nov 30, 2010 | 4.002 | 4.002 | 3.994 | 4.002 | 9,008 | +0.02(+0.56%) |
Nov 29, 2010 | 3.980 | 4.002 | 3.980 | 3.980 | 114,326 | +0.00(+0.00%) |
Nov 26, 2010 | 4.008 | 4.008 | 3.980 | 3.980 | 10,854 | -0.03(-0.69%) |
Nov 24, 2010 | 4.008 | 4.008 | 4.008 | 4.008 | 13,748 | +0.00(+0.00%) |
Nov 22, 2010 | 4.008 | 4.008 | 4.008 | 4.008 | 0 | -0.06(-1.43%) |
Nov 18, 2010 | 4.066 | 4.066 | 4.066 | 4.066 | 0 | +0.03(+0.75%) |
Nov 17, 2010 | 4.008 | 4.035 | 3.983 | 4.035 | 9,334 | -0.01(-0.34%) |
Nov 12, 2010 | 4.049 | 4.049 | 4.049 | 4.049 | 0 | +0.10(+2.45%) |
Nov 11, 2010 | 3.955 | 3.955 | 3.952 | 3.952 | 723 | -0.10(-2.39%) |
Nov 09, 2010 | 3.941 | 4.049 | 4.049 | 4.049 | 13,748 | +0.07(+1.67%) |
Nov 08, 2010 | 4.008 | 4.013 | 3.983 | 3.983 | 9,613 | -0.02(-0.62%) |
Nov 05, 2010 | 3.939 | 4.008 | 3.939 | 4.008 | 35,456 | +0.07(+1.75%) |
Nov 04, 2010 | 3.939 | 3.944 | 3.939 | 3.939 | 8,596 | +0.00(+0.00%) |
Nov 01, 2010 | 3.939 | 3.939 | 3.939 | 3.939 | 10,130 | +0.07(+1.71%) |
Oct 28, 2010 | 3.839 | 3.872 | 3.872 | 3.872 | 74,531 | +0.03(+0.72%) |
Oct 27, 2010 | 3.845 | 3.845 | 3.845 | 3.845 | 361 | +0.11(+3.04%) |
Oct 25, 2010 | 3.709 | 3.731 | 3.704 | 3.731 | 4,703 | +0.03(+0.75%) |
Oct 22, 2010 | 3.704 | 3.704 | 3.704 | 3.704 | 1,809 | +0.00(+0.00%) |
Oct 21, 2010 | 3.709 | 3.709 | 3.704 | 3.704 | 3,979 | -0.03(-0.74%) |
Oct 20, 2010 | 3.729 | 3.731 | 3.729 | 3.731 | 51,466 | +0.02(+0.52%) |
Oct 19, 2010 | 3.712 | 3.712 | 3.712 | 3.712 | 3,798 | +0.01(+0.22%) |
Oct 18, 2010 | 3.695 | 3.704 | 3.695 | 3.704 | 6,324 | -0.01(-0.37%) |
Oct 14, 2010 | 3.679 | 3.717 | 3.717 | 3.717 | 3,979 | +0.04(+1.13%) |
Oct 12, 2010 | 3.679 | 3.676 | 3.676 | 3.676 | 723 | +0.00(+0.00%) |
Oct 11, 2010 | 3.731 | 3.731 | 3.676 | 3.676 | 6,512 | +0.00(+0.12%) |
Oct 07, 2010 | 3.731 | 3.672 | 3.672 | 3.672 | 22,793 | -0.06(-1.60%) |
Oct 06, 2010 | 3.720 | 3.731 | 3.706 | 3.731 | 5,788 | +0.01(+0.37%) |
Oct 05, 2010 | 3.709 | 3.731 | 3.709 | 3.717 | 16,281 | +0.01(+0.37%) |
Oct 04, 2010 | 3.704 | 3.704 | 3.704 | 3.704 | 7,236 | +0.00(+0.07%) |
Oct 01, 2010 | 3.690 | 3.706 | 3.690 | 3.701 | 15,177 | +0.09(+2.36%) |
Sep 30, 2010 | 3.682 | 3.731 | 3.607 | 3.615 | 17,543 | -0.07(-2.01%) |
Sep 29, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 5,427 | +0.04(+1.14%) |
Sep 27, 2010 | 3.690 | 3.648 | 3.648 | 3.648 | 17,366 | -0.05(-1.27%) |
Sep 16, 2010 | 3.695 | 3.695 | 3.695 | 3.695 | 5,427 | +0.03(+0.91%) |
Sep 15, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 1,805 | -0.01(-0.38%) |
Sep 13, 2010 | 3.676 | 3.676 | 3.676 | 3.676 | 2,894 | -0.00(-0.00%) |
Sep 10, 2010 | 3.668 | 3.676 | 3.668 | 3.676 | 3,979 | +0.01(+0.23%) |
Sep 09, 2010 | 3.668 | 3.668 | 3.668 | 3.668 | 723 | -0.02(-0.60%) |
Sep 08, 2010 | 3.668 | 3.690 | 3.668 | 3.690 | 1,085 | -0.01(-0.15%) |
Sep 01, 2010 | 3.695 | 3.695 | 3.695 | 3.695 | 2,894 | +0.00(+0.08%) |
Aug 31, 2010 | 3.693 | 3.693 | 3.693 | 3.693 | 7,959 | -0.00(-0.00%) |
Aug 27, 2010 | 3.693 | 3.693 | 3.693 | 3.693 | 1,809 | -0.04(-0.96%) |
Aug 23, 2010 | 3.731 | 3.729 | 3.729 | 3.729 | 22,793 | +0.02(+0.67%) |
Aug 20, 2010 | 3.726 | 3.726 | 3.704 | 3.704 | 1,085 | -0.02(-0.67%) |
Aug 18, 2010 | 3.601 | 3.729 | 3.729 | 3.729 | 4,341 | -0.00(-0.07%) |
Aug 17, 2010 | 3.759 | 3.759 | 3.731 | 3.731 | 2,290 | +0.00(+0.07%) |
Aug 16, 2010 | 3.706 | 3.756 | 3.683 | 3.729 | 31,759 | +0.01(+0.22%) |
Aug 10, 2010 | 3.510 | 3.720 | 3.720 | 3.720 | 5,065 | -0.01(-0.30%) |
Aug 09, 2010 | 3.593 | 3.731 | 3.593 | 3.731 | 13,386 | -0.12(-3.23%) |
Aug 06, 2010 | 3.800 | 3.856 | 3.800 | 3.856 | 2,532 | +0.06(+1.45%) |
Aug 04, 2010 | 3.731 | 3.800 | 3.800 | 3.800 | 26,773 | +0.02(+0.51%) |
Aug 03, 2010 | 3.800 | 3.870 | 3.682 | 3.781 | 20,188 | +0.07(+1.86%) |
Aug 02, 2010 | 3.795 | 3.930 | 3.593 | 3.712 | 17,366 | -0.14(-3.52%) |
Jul 30, 2010 | 3.864 | 3.900 | 3.831 | 3.847 | 21,353 | +0.05(+1.24%) |
Jul 29, 2010 | 3.690 | 3.800 | 3.690 | 3.800 | 59,180 | +0.11(+3.00%) |
Jul 27, 2010 | 3.690 | 3.690 | 3.690 | 3.690 | 361 | +0.10(+2.70%) |
Jul 21, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 7,959 | -0.00(-0.01%) |
Jul 16, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 723 | -0.08(-2.26%) |
Jul 15, 2010 | 3.717 | 3.717 | 3.593 | 3.676 | 8,238 | +0.01(+0.38%) |
Jul 14, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 5,607 | +0.00(+0.00%) |
Jul 12, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 0 | +0.00(+0.00%) |
Jul 08, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 1,085 | +0.03(+0.76%) |
Jul 07, 2010 | 3.593 | 3.635 | 3.593 | 3.635 | 2,351 | +0.01(+0.23%) |
Jul 06, 2010 | 3.532 | 3.646 | 3.524 | 3.626 | 22,905 | +0.03(+0.85%) |
Jul 01, 2010 | 3.579 | 3.596 | 3.596 | 3.596 | 6,150 | +0.00(+0.00%) |
Jun 30, 2010 | 3.596 | 3.596 | 3.524 | 3.596 | 7,597 | -0.00(-0.08%) |
Jun 25, 2010 | 3.679 | 3.599 | 3.599 | 3.599 | 11,939 | -0.08(-2.11%) |
Jun 24, 2010 | 3.668 | 3.676 | 3.659 | 3.676 | 24,284 | +0.02(+0.53%) |
Jun 22, 2010 | 3.530 | 3.657 | 3.657 | 3.657 | 3,979 | +0.06(+1.77%) |
Jun 21, 2010 | 3.593 | 3.593 | 3.590 | 3.593 | 4,551 | +0.00(+0.00%) |
Jun 18, 2010 | 3.593 | 3.593 | 3.593 | 3.593 | 1,490 | -0.08(-2.26%) |
Jun 17, 2010 | 3.673 | 3.676 | 3.673 | 3.676 | 3,979 | +0.01(+0.38%) |
Jun 16, 2010 | 3.654 | 3.662 | 3.593 | 3.662 | 6,874 | +0.03(+0.76%) |
Jun 15, 2010 | 3.640 | 3.640 | 3.635 | 3.635 | 14,472 | -0.10(-2.59%) |
Jun 10, 2010 | 3.659 | 3.731 | 3.731 | 3.731 | 4,341 | +0.19(+5.47%) |
Jun 09, 2010 | 3.538 | 3.538 | 3.538 | 3.538 | 3,618 | +0.01(+0.39%) |
Jun 04, 2010 | 3.524 | 3.524 | 3.524 | 3.524 | 0 | -0.18(-4.85%) |
Jun 03, 2010 | 3.704 | 3.704 | 3.704 | 3.704 | 719 | +0.00(+0.00%) |
Jun 02, 2010 | 3.593 | 3.704 | 3.483 | 3.704 | 29,671 | +0.03(+0.75%) |
Jun 01, 2010 | 3.676 | 3.676 | 3.676 | 3.676 | 10,854 | -0.04(-1.11%) |
May 28, 2010 | 3.717 | 3.717 | 3.717 | 3.717 | 361 | +0.06(+1.51%) |
May 26, 2010 | 3.654 | 3.662 | 3.662 | 3.662 | 27,135 | +0.14(+3.92%) |
May 25, 2010 | 3.496 | 3.524 | 3.496 | 3.524 | 11,856 | +0.02(+0.47%) |
May 24, 2010 | 3.507 | 3.507 | 3.507 | 3.507 | 361 | -0.07(-2.01%) |
May 21, 2010 | 3.510 | 3.593 | 3.455 | 3.579 | 24,197 | +0.07(+1.97%) |
May 20, 2010 | 3.593 | 3.593 | 3.510 | 3.510 | 31,277 | -0.08(-2.31%) |
May 19, 2010 | 3.552 | 3.593 | 3.552 | 3.593 | 25,688 | -0.07(-1.89%) |
May 18, 2010 | 3.662 | 3.662 | 3.662 | 3.662 | 8,133 | +0.00(+0.00%) |
May 17, 2010 | 3.601 | 3.662 | 3.601 | 3.662 | 7,865 | +0.00(+0.00%) |
May 14, 2010 | 3.460 | 3.662 | 3.452 | 3.662 | 5,694 | +0.03(+0.76%) |
May 13, 2010 | 3.657 | 3.662 | 3.635 | 3.635 | 24,602 | -0.03(-0.75%) |
May 12, 2010 | 3.629 | 3.662 | 3.629 | 3.662 | 13,050 | +0.06(+1.69%) |
May 11, 2010 | 3.626 | 3.626 | 3.601 | 3.601 | 2,159 | +0.04(+1.01%) |
May 10, 2010 | 3.488 | 3.593 | 3.488 | 3.565 | 6,874 | +0.03(+0.78%) |
May 07, 2010 | 3.444 | 3.538 | 3.355 | 3.538 | 7,937 | +0.02(+0.71%) |
May 06, 2010 | 3.612 | 3.713 | 3.513 | 3.513 | 45,948 | -0.17(-4.51%) |
May 05, 2010 | 3.726 | 3.726 | 3.588 | 3.679 | 9,045 | +0.04(+1.14%) |
May 04, 2010 | 3.635 | 3.641 | 3.632 | 3.637 | 11,501 | +0.03(+0.77%) |