Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 03, 2010 | 3.770 | 3.800 | 3.610 | 3.610 | 439,720 | -0.11(-2.97%) |
Apr 30, 2010 | 3.657 | 3.766 | 3.657 | 3.720 | 71,636 | +0.07(+1.97%) |
Apr 29, 2010 | 3.607 | 3.648 | 3.607 | 3.648 | 65,848 | +0.04(+1.15%) |
Apr 28, 2010 | 3.615 | 3.621 | 3.604 | 3.607 | 21,563 | +0.00(+0.00%) |
Apr 27, 2010 | 3.607 | 3.607 | 3.593 | 3.607 | 46,962 | +0.01(+0.31%) |
Apr 26, 2010 | 3.593 | 3.607 | 3.593 | 3.596 | 63,894 | -0.01(-0.15%) |
Apr 21, 2010 | 3.601 | 3.601 | 3.601 | 3.601 | 0 | +0.05(+1.40%) |
Apr 20, 2010 | 3.552 | 3.552 | 3.552 | 3.552 | 2,803 | +0.07(+1.98%) |
Apr 19, 2010 | 3.483 | 3.483 | 3.483 | 3.483 | 24,602 | -0.07(-1.95%) |
Apr 16, 2010 | 3.552 | 3.552 | 3.552 | 3.552 | 3,075 | +0.01(+0.16%) |
Apr 14, 2010 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | -0.01(-0.16%) |
Apr 13, 2010 | 3.496 | 3.552 | 3.496 | 3.552 | 68,199 | +0.06(+1.58%) |
Apr 12, 2010 | 3.463 | 3.496 | 3.463 | 3.496 | 3,618 | +0.01(+0.40%) |
Apr 09, 2010 | 3.483 | 3.510 | 3.483 | 3.483 | 14,620 | +0.01(+0.40%) |
Apr 08, 2010 | 3.452 | 3.469 | 3.452 | 3.469 | 26,845 | +0.02(+0.48%) |
Apr 05, 2010 | 3.452 | 3.452 | 3.452 | 3.452 | 0 | +0.00(+0.00%) |
Mar 31, 2010 | 3.469 | 3.452 | 3.452 | 3.452 | 5,427 | +0.01(+0.32%) |
Mar 30, 2010 | 3.317 | 3.510 | 3.317 | 3.441 | 29,088 | +0.18(+5.51%) |
Mar 29, 2010 | 3.372 | 3.372 | 3.242 | 3.261 | 18,090 | +0.07(+2.34%) |
Mar 26, 2010 | 3.184 | 3.361 | 3.184 | 3.187 | 7,236 | +0.01(+0.26%) |
Mar 25, 2010 | 3.165 | 3.179 | 3.096 | 3.179 | 24,421 | +0.01(+0.44%) |
Mar 24, 2010 | 3.165 | 3.165 | 3.151 | 3.165 | 10,977 | +0.02(+0.53%) |
Mar 23, 2010 | 3.148 | 3.148 | 3.145 | 3.148 | 3,864 | +0.00(+0.00%) |
Mar 22, 2010 | 3.123 | 3.148 | 3.123 | 3.148 | 9,927 | +0.04(+1.24%) |
Mar 19, 2010 | 3.109 | 3.109 | 3.109 | 3.109 | 8,296 | +0.00(+0.00%) |
Mar 18, 2010 | 3.096 | 3.109 | 3.096 | 3.109 | 15,195 | -0.01(-0.44%) |
Mar 17, 2010 | 3.096 | 3.138 | 3.095 | 3.123 | 77,581 | +0.06(+1.80%) |
Mar 16, 2010 | 3.094 | 3.094 | 3.068 | 3.068 | 1,447 | -0.03(-0.89%) |
Mar 15, 2010 | 3.032 | 3.097 | 3.032 | 3.096 | 54,729 | +0.00(+0.00%) |
Mar 12, 2010 | 3.040 | 3.165 | 3.040 | 3.096 | 281,120 | +0.00(+0.00%) |
Mar 10, 2010 | 3.096 | 3.096 | 3.096 | 3.096 | 0 | +0.00(+0.00%) |
Mar 09, 2010 | 3.096 | 3.096 | 3.096 | 3.096 | 506 | +0.00(+0.00%) |
Mar 08, 2010 | 3.104 | 3.104 | 3.035 | 3.096 | 12,301 | +0.00(+0.00%) |
Mar 05, 2010 | 3.096 | 3.109 | 3.096 | 3.096 | 9,222 | +0.01(+0.45%) |
Mar 04, 2010 | 3.082 | 3.082 | 3.082 | 3.082 | 18,090 | -0.01(-0.45%) |
Mar 03, 2010 | 3.096 | 3.114 | 3.096 | 3.096 | 19,215 | +0.00(+0.00%) |
Mar 02, 2010 | 3.162 | 3.162 | 3.096 | 3.096 | 11,972 | +0.03(+0.90%) |
Mar 01, 2010 | 3.013 | 3.101 | 3.013 | 3.068 | 14,472 | +0.07(+2.40%) |
Feb 26, 2010 | 2.902 | 3.015 | 2.902 | 2.996 | 11,432 | -0.01(-0.46%) |
Feb 24, 2010 | 3.010 | 3.010 | 3.010 | 3.010 | 361 | +0.11(+3.71%) |
Feb 23, 2010 | 2.902 | 2.974 | 2.902 | 2.902 | 28,662 | +0.03(+1.06%) |
Feb 22, 2010 | 2.888 | 2.902 | 2.872 | 2.872 | 15,959 | -0.00(-0.10%) |
Feb 19, 2010 | 2.877 | 2.877 | 2.874 | 2.874 | 17,945 | -0.01(-0.48%) |
Feb 18, 2010 | 2.888 | 2.888 | 2.888 | 2.888 | 5,354 | -0.00(-0.00%) |
Feb 17, 2010 | 2.874 | 2.902 | 2.874 | 2.888 | 47,269 | +0.02(+0.87%) |
Feb 16, 2010 | 2.874 | 2.874 | 2.863 | 2.863 | 39,523 | +0.00(+0.00%) |
Feb 12, 2010 | 2.863 | 2.863 | 2.863 | 2.863 | 361 | -0.01(-0.29%) |
Feb 11, 2010 | 2.861 | 2.872 | 2.861 | 2.872 | 14,472 | +0.01(+0.39%) |
Feb 10, 2010 | 2.861 | 2.861 | 2.861 | 2.861 | 3,618 | -0.01(-0.39%) |
Feb 09, 2010 | 2.872 | 2.872 | 2.872 | 2.872 | 973 | +0.00(+0.00%) |
Feb 08, 2010 | 2.872 | 2.872 | 2.872 | 2.872 | 3,618 | +0.00(+0.00%) |
Feb 05, 2010 | 2.872 | 2.872 | 2.872 | 2.872 | 2,170 | -0.00(-0.10%) |
Feb 04, 2010 | 2.874 | 2.875 | 2.874 | 2.874 | 3,618 | -0.01(-0.26%) |
Feb 03, 2010 | 2.874 | 2.883 | 2.874 | 2.882 | 6,512 | -0.00(-0.03%) |
Feb 02, 2010 | 2.886 | 2.888 | 2.877 | 2.883 | 26,907 | +0.00(+0.10%) |