Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.343 | 4.343 | 4.327 | 4.327 | 2,541 | -0.02(-0.36%) |
Mar 30, 2010 | 4.343 | 4.343 | 4.343 | 4.343 | 381 | +0.02(+0.36%) |
Mar 29, 2010 | 4.327 | 4.327 | 4.327 | 4.327 | 1,270 | -0.00(-0.02%) |
Mar 26, 2010 | 4.367 | 4.367 | 4.327 | 4.328 | 6,704 | -0.04(-0.88%) |
Mar 25, 2010 | 4.367 | 4.398 | 4.367 | 4.367 | 2,287 | +0.00(+0.00%) |
Mar 24, 2010 | 4.359 | 4.367 | 4.327 | 4.367 | 3,812 | -0.01(-0.26%) |
Mar 23, 2010 | 4.378 | 4.378 | 4.378 | 4.378 | 190 | +0.01(+0.26%) |
Mar 22, 2010 | 4.367 | 4.367 | 4.367 | 4.367 | 1,270 | -0.12(-2.63%) |
Mar 18, 2010 | 4.485 | 4.485 | 4.485 | 4.485 | 0 | +0.12(+2.70%) |
Mar 17, 2010 | 4.367 | 4.367 | 4.367 | 4.367 | 2,541 | +0.00(+0.00%) |
Mar 16, 2010 | 4.367 | 4.367 | 4.367 | 4.367 | 635 | -0.12(-2.63%) |
Mar 15, 2010 | 4.477 | 4.485 | 4.477 | 4.485 | 1,143 | +0.11(+2.52%) |
Mar 12, 2010 | 4.406 | 4.406 | 4.375 | 4.375 | 1,143 | -0.06(-1.24%) |
Mar 11, 2010 | 4.359 | 4.430 | 4.359 | 4.430 | 1,443 | -0.09(-2.09%) |
Mar 10, 2010 | 4.587 | 4.587 | 4.516 | 4.524 | 1,182 | +0.16(+3.60%) |
Mar 09, 2010 | 4.343 | 4.367 | 4.343 | 4.367 | 3,431 | +0.02(+0.54%) |
Mar 08, 2010 | 4.304 | 4.343 | 4.304 | 4.343 | 808 | -0.02(-0.36%) |
Mar 02, 2010 | 4.359 | 4.359 | 4.359 | 4.359 | 0 | +0.02(+0.36%) |
Mar 01, 2010 | 4.343 | 4.343 | 4.343 | 4.343 | 254 | -0.02(-0.50%) |
Feb 25, 2010 | 4.343 | 4.365 | 4.365 | 4.365 | 5,083 | -0.04(-0.94%) |
Feb 24, 2010 | 4.516 | 4.516 | 4.406 | 4.406 | 21,895 | -0.20(-4.27%) |
Feb 23, 2010 | 4.603 | 4.603 | 4.602 | 4.603 | 14,616 | +0.00(+0.00%) |
Feb 22, 2010 | 4.556 | 4.603 | 4.556 | 4.603 | 14,809 | +0.07(+1.56%) |
Feb 19, 2010 | 4.524 | 4.532 | 4.473 | 4.532 | 6,100 | +0.02(+0.35%) |
Feb 18, 2010 | 4.508 | 4.563 | 4.508 | 4.516 | 6,889 | -0.01(-0.17%) |
Feb 16, 2010 | 4.170 | 4.524 | 4.524 | 4.524 | 3,940 | +0.32(+7.68%) |
Feb 12, 2010 | 4.170 | 4.202 | 4.202 | 4.202 | 381 | -0.44(-9.49%) |
Feb 10, 2010 | 4.634 | 4.642 | 4.642 | 4.642 | 1,779 | +0.24(+5.36%) |
Feb 09, 2010 | 4.406 | 4.406 | 4.406 | 4.406 | 127 | -0.12(-2.61%) |
Feb 05, 2010 | 4.603 | 4.524 | 4.524 | 4.524 | 4,829 | -0.08(-1.71%) |
Feb 04, 2010 | 4.721 | 4.721 | 4.603 | 4.603 | 762 | -0.04(-0.85%) |
Feb 03, 2010 | 4.599 | 4.642 | 4.595 | 4.642 | 3,050 | +0.05(+1.03%) |
Feb 02, 2010 | 4.595 | 4.595 | 4.595 | 4.595 | 127 | -0.05(-1.02%) |
Jan 27, 2010 | 4.799 | 4.642 | 4.642 | 4.642 | 4,702 | -0.16(-3.28%) |
Jan 26, 2010 | 4.579 | 4.799 | 4.579 | 4.799 | 1,086 | +0.42(+9.71%) |
Jan 25, 2010 | 4.398 | 4.398 | 4.375 | 4.375 | 508 | -0.16(-3.47%) |
Jan 22, 2010 | 4.532 | 4.532 | 4.532 | 4.532 | 222 | -0.03(-0.69%) |
Jan 21, 2010 | 4.563 | 4.563 | 4.563 | 4.563 | 550 | -0.16(-3.33%) |
Jan 19, 2010 | 4.737 | 4.721 | 4.721 | 4.721 | 4,067 | -0.02(-0.33%) |
Jan 15, 2010 | 4.524 | 4.736 | 4.736 | 4.736 | 2,160 | +0.09(+2.03%) |
Jan 14, 2010 | 4.565 | 4.642 | 4.565 | 4.642 | 1,398 | +0.02(+0.51%) |
Jan 13, 2010 | 4.524 | 4.619 | 4.524 | 4.619 | 3,177 | +0.29(+6.73%) |
Jan 12, 2010 | 4.335 | 4.335 | 4.217 | 4.327 | 1,850 | +0.00(+0.00%) |
Jan 08, 2010 | 4.477 | 4.327 | 4.327 | 4.327 | 4,956 | -0.15(-3.34%) |
Jan 06, 2010 | 4.406 | 4.477 | 4.477 | 4.477 | 254 | +0.11(+2.52%) |
Dec 31, 2009 | 4.367 | 4.367 | 4.367 | 4.367 | 0 | +0.13(+3.16%) |
Dec 30, 2009 | 4.461 | 4.485 | 4.194 | 4.233 | 4,003 | -0.25(-5.61%) |
Dec 29, 2009 | 4.485 | 4.485 | 4.477 | 4.485 | 3,431 | +0.00(+0.00%) |
Dec 28, 2009 | 4.477 | 4.485 | 4.477 | 4.485 | 3,431 | +0.08(+1.79%) |
Dec 23, 2009 | 4.398 | 4.406 | 4.406 | 4.406 | 5,465 | +0.03(+0.72%) |
Dec 22, 2009 | 4.367 | 4.375 | 4.367 | 4.375 | 762 | +0.06(+1.28%) |
Dec 21, 2009 | 4.320 | 4.320 | 4.320 | 4.320 | 1,016 | +0.00(+0.00%) |
Dec 18, 2009 | 4.335 | 4.406 | 4.320 | 4.320 | 2,357 | -0.02(-0.36%) |
Dec 17, 2009 | 4.335 | 4.343 | 4.335 | 4.335 | 3,354 | +0.00(+0.00%) |
Dec 15, 2009 | 4.398 | 4.335 | 4.335 | 4.335 | 7,244 | -0.07(-1.61%) |
Dec 14, 2009 | 4.445 | 4.445 | 4.398 | 4.406 | 5,338 | +0.02(+0.36%) |
Dec 11, 2009 | 4.320 | 4.430 | 4.320 | 4.390 | 2,287 | +0.01(+0.18%) |
Dec 10, 2009 | 4.382 | 4.382 | 4.382 | 4.382 | 475 | +0.02(+0.36%) |
Dec 09, 2009 | 4.367 | 4.367 | 4.367 | 4.367 | 1,525 | +0.00(+0.00%) |
Dec 07, 2009 | 4.367 | 4.367 | 4.367 | 4.367 | 0 | +0.04(+0.91%) |
Dec 04, 2009 | 4.320 | 4.367 | 4.320 | 4.327 | 21,002 | +0.00(+0.00%) |
Dec 03, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 7,718 | -0.15(-3.34%) |
Dec 01, 2009 | 4.469 | 4.477 | 4.477 | 4.477 | 1,398 | -0.01(-0.18%) |
Nov 25, 2009 | 4.477 | 4.485 | 4.485 | 4.485 | 3,685 | +0.16(+3.64%) |
Nov 24, 2009 | 4.327 | 4.351 | 4.327 | 4.327 | 2,923 | -0.03(-0.72%) |
Nov 23, 2009 | 4.398 | 4.571 | 4.351 | 4.359 | 9,172 | -0.09(-2.12%) |
Nov 20, 2009 | 4.463 | 4.463 | 4.453 | 4.453 | 254 | +0.13(+3.10%) |
Nov 18, 2009 | 4.320 | 4.320 | 4.320 | 4.320 | 3,940 | -0.00(-0.03%) |
Nov 17, 2009 | 4.359 | 4.414 | 4.321 | 4.321 | 3,553 | -0.01(-0.15%) |
Nov 16, 2009 | 4.414 | 4.414 | 4.327 | 4.327 | 3,304 | -0.15(-3.34%) |
Nov 13, 2009 | 4.367 | 4.477 | 4.327 | 4.477 | 4,397 | +0.15(+3.45%) |
Nov 11, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | +0.06(+1.48%) |
Nov 10, 2009 | 4.327 | 4.548 | 4.264 | 4.264 | 14,247 | +0.00(+0.00%) |
Nov 09, 2009 | 4.304 | 4.461 | 4.264 | 4.264 | 13,224 | +0.12(+2.85%) |
Nov 06, 2009 | 4.335 | 4.335 | 4.146 | 4.146 | 26,710 | -0.18(-4.18%) |
Nov 05, 2009 | 4.327 | 4.406 | 4.327 | 4.327 | 3,431 | +0.00(+0.00%) |
Nov 04, 2009 | 4.359 | 4.359 | 4.327 | 4.327 | 2,422 | +0.00(+0.00%) |
Nov 03, 2009 | 4.327 | 4.351 | 4.327 | 4.327 | 1,131 | -0.03(-0.60%) |
Nov 02, 2009 | 4.327 | 4.485 | 4.327 | 4.354 | 2,758 | +0.07(+1.53%) |
Oct 30, 2009 | 4.288 | 4.318 | 4.288 | 4.288 | 381 | -0.04(-0.91%) |
Oct 29, 2009 | 4.327 | 4.327 | 4.288 | 4.327 | 5,091 | +0.04(+0.91%) |
Oct 28, 2009 | 4.304 | 4.304 | 4.288 | 4.288 | 5,973 | -0.04(-0.90%) |
Oct 27, 2009 | 4.249 | 4.327 | 4.249 | 4.327 | 15,761 | +0.15(+3.58%) |
Oct 26, 2009 | 4.327 | 4.406 | 4.178 | 4.178 | 29,124 | -0.15(-3.45%) |
Oct 22, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | +0.20(+4.76%) |
Oct 21, 2009 | 4.178 | 4.288 | 4.052 | 4.131 | 14,884 | +0.13(+3.35%) |
Oct 20, 2009 | 4.178 | 4.178 | 3.950 | 3.997 | 3,017 | -0.33(-7.64%) |
Oct 19, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 1,016 | +0.00(+0.00%) |
Oct 16, 2009 | 4.249 | 4.327 | 4.249 | 4.327 | 8,007 | +0.00(+0.00%) |
Oct 14, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 3,431 | +0.04(+0.92%) |
Oct 13, 2009 | 4.327 | 4.327 | 4.225 | 4.288 | 21,118 | -0.03(-0.73%) |
Oct 12, 2009 | 4.288 | 4.320 | 4.249 | 4.320 | 1,779 | +0.08(+1.86%) |
Oct 09, 2009 | 4.272 | 4.272 | 4.194 | 4.241 | 5,702 | -0.09(-2.00%) |
Oct 07, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 0 | -0.20(-4.35%) |
Oct 06, 2009 | 4.209 | 4.524 | 4.209 | 4.524 | 18,765 | +0.31(+7.48%) |
Oct 05, 2009 | 4.178 | 4.304 | 4.178 | 4.209 | 7,441 | +0.16(+3.88%) |
Oct 02, 2009 | 4.143 | 4.143 | 4.052 | 4.052 | 2,127 | -0.17(-4.10%) |
Sep 29, 2009 | 4.225 | 4.225 | 4.225 | 4.225 | 0 | +0.02(+0.37%) |
Sep 28, 2009 | 4.225 | 4.323 | 4.209 | 4.209 | 1,143 | +0.00(+0.00%) |
Sep 24, 2009 | 4.194 | 4.209 | 4.209 | 4.209 | 18,810 | -0.39(-8.39%) |
Sep 22, 2009 | 4.225 | 4.595 | 4.595 | 4.595 | 1,270 | -0.01(-0.17%) |
Sep 21, 2009 | 4.131 | 4.603 | 4.128 | 4.603 | 1,564 | +0.55(+13.59%) |
Sep 18, 2009 | 4.217 | 4.532 | 4.052 | 4.052 | 5,513 | -0.46(-10.12%) |
Sep 17, 2009 | 4.508 | 4.508 | 4.508 | 4.508 | 1,789 | +0.27(+6.41%) |
Sep 16, 2009 | 4.249 | 4.536 | 4.209 | 4.237 | 2,351 | -0.37(-7.95%) |
Sep 15, 2009 | 4.406 | 4.634 | 4.406 | 4.603 | 3,150 | +0.20(+4.46%) |
Sep 14, 2009 | 4.390 | 4.406 | 4.390 | 4.406 | 1,249 | +0.00(+0.00%) |
Sep 11, 2009 | 4.052 | 4.406 | 4.052 | 4.406 | 992 | +0.00(+0.00%) |
Sep 10, 2009 | 4.398 | 4.406 | 4.398 | 4.406 | 1,385 | +0.39(+9.59%) |
Sep 09, 2009 | 4.099 | 4.099 | 4.013 | 4.021 | 3,406 | -0.15(-3.58%) |
Sep 03, 2009 | 4.241 | 4.170 | 4.170 | 4.170 | 1,143 | -0.47(-10.17%) |
Sep 02, 2009 | 4.516 | 4.721 | 4.516 | 4.642 | 1,372 | +0.12(+2.61%) |
Aug 27, 2009 | 4.792 | 4.792 | 4.524 | 4.524 | 3,840 | +0.31(+7.47%) |
Aug 25, 2009 | 4.139 | 4.209 | 4.209 | 4.209 | 4,448 | +0.06(+1.52%) |
Aug 24, 2009 | 4.630 | 4.630 | 4.146 | 4.146 | 1,653 | +0.05(+1.15%) |
Aug 21, 2009 | 4.080 | 4.213 | 4.052 | 4.099 | 5,138 | -0.23(-5.27%) |
Aug 20, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 1,131 | +0.12(+2.80%) |
Aug 19, 2009 | 4.209 | 4.327 | 4.060 | 4.209 | 3,812 | -0.12(-2.73%) |
Aug 18, 2009 | 4.288 | 4.681 | 4.288 | 4.327 | 3,304 | +0.00(+0.00%) |
Aug 17, 2009 | 4.131 | 4.327 | 4.091 | 4.327 | 1,270 | +0.00(+0.00%) |
Aug 14, 2009 | 4.194 | 4.674 | 4.194 | 4.327 | 13,906 | +0.09(+2.23%) |
Aug 13, 2009 | 4.146 | 4.233 | 4.146 | 4.233 | 5,158 | +0.02(+0.56%) |
Aug 12, 2009 | 4.209 | 4.217 | 4.209 | 4.209 | 9,276 | +0.04(+0.94%) |
Aug 11, 2009 | 4.099 | 4.217 | 4.099 | 4.170 | 13,469 | +0.08(+1.92%) |
Aug 10, 2009 | 4.320 | 4.327 | 4.052 | 4.091 | 1,398 | -0.09(-2.26%) |
Aug 07, 2009 | 4.194 | 4.327 | 4.186 | 4.186 | 14,457 | -0.14(-3.27%) |
Aug 06, 2009 | 4.209 | 4.327 | 4.091 | 4.327 | 3,764 | +0.06(+1.48%) |
Aug 05, 2009 | 4.327 | 4.327 | 4.209 | 4.264 | 959 | +0.06(+1.31%) |
Aug 04, 2009 | 4.209 | 4.209 | 4.209 | 4.209 | 3,812 | -0.11(-2.55%) |
Aug 03, 2009 | 4.209 | 4.320 | 4.209 | 4.320 | 2,419 | +0.11(+2.62%) |
Jul 29, 2009 | 4.209 | 4.209 | 4.209 | 4.209 | 2,923 | -0.00(-0.01%) |
Jul 27, 2009 | 4.217 | 4.210 | 4.210 | 4.210 | 1,270 | -0.08(-1.82%) |
Jul 24, 2009 | 4.264 | 4.288 | 4.264 | 4.288 | 254 | -0.04(-0.91%) |
Jul 21, 2009 | 4.076 | 4.327 | 4.327 | 4.327 | 2,541 | -0.00(-0.00%) |
Jul 17, 2009 | 4.249 | 4.327 | 4.327 | 4.327 | 1,525 | +0.10(+2.42%) |
Jul 16, 2009 | 4.186 | 4.225 | 4.186 | 4.225 | 2,994 | +0.17(+4.27%) |
Jul 09, 2009 | 4.052 | 4.052 | 4.052 | 4.052 | 0 | -0.20(-4.63%) |
Jul 01, 2009 | 4.556 | 4.249 | 4.249 | 4.249 | 2,287 | +0.17(+4.05%) |
Jun 30, 2009 | 4.052 | 4.170 | 4.052 | 4.083 | 939 | -0.17(-3.89%) |
Jun 29, 2009 | 4.626 | 4.626 | 4.249 | 4.249 | 1,309 | -0.23(-5.09%) |
Jun 26, 2009 | 4.611 | 4.642 | 4.477 | 4.477 | 2,821 | -0.16(-3.40%) |
Jun 25, 2009 | 4.170 | 4.634 | 4.021 | 4.634 | 10,930 | +0.54(+13.05%) |
Jun 24, 2009 | 4.225 | 4.225 | 4.099 | 4.099 | 794 | -0.15(-3.52%) |
Jun 23, 2009 | 4.099 | 4.249 | 4.099 | 4.249 | 1,398 | +0.12(+2.86%) |
Jun 22, 2009 | 4.146 | 4.146 | 4.099 | 4.131 | 4,260 | -0.04(-0.94%) |
Jun 19, 2009 | 4.170 | 4.170 | 4.170 | 4.170 | 2,010 | -0.51(-10.92%) |
Jun 18, 2009 | 4.368 | 4.681 | 4.368 | 4.681 | 467 | +0.00(+0.00%) |
Jun 17, 2009 | 4.563 | 4.681 | 4.556 | 4.681 | 953 | +0.12(+2.59%) |
Jun 15, 2009 | 4.563 | 4.563 | 4.563 | 4.563 | 0 | +0.24(+5.45%) |
Jun 12, 2009 | 4.327 | 4.335 | 4.327 | 4.327 | 1,906 | +0.00(+0.00%) |
Jun 11, 2009 | 4.327 | 4.327 | 4.327 | 4.327 | 127 | -0.16(-3.51%) |
Jun 10, 2009 | 4.477 | 4.485 | 4.477 | 4.485 | 2,287 | +0.00(+0.00%) |
Jun 09, 2009 | 4.123 | 4.563 | 4.123 | 4.485 | 6,361 | +0.24(+5.56%) |
Jun 08, 2009 | 4.131 | 4.674 | 4.131 | 4.249 | 6,773 | +0.13(+3.25%) |
Jun 05, 2009 | 4.556 | 4.556 | 4.091 | 4.115 | 2,414 | -0.06(-1.51%) |
Jun 03, 2009 | 4.280 | 4.178 | 4.178 | 4.178 | 2,160 | -0.53(-11.20%) |
Jun 02, 2009 | 4.131 | 4.705 | 4.013 | 4.705 | 1,931 | +0.69(+17.25%) |
Jun 01, 2009 | 4.052 | 4.064 | 4.013 | 4.013 | 3,587 | -0.69(-14.72%) |
May 29, 2009 | 4.713 | 4.713 | 4.705 | 4.705 | 889 | +0.65(+16.12%) |
May 28, 2009 | 4.052 | 4.052 | 4.052 | 4.052 | 3,408 | +0.04(+0.98%) |
May 27, 2009 | 4.619 | 4.619 | 4.013 | 4.013 | 381 | +0.00(+0.00%) |
May 26, 2009 | 4.013 | 4.013 | 4.013 | 4.013 | 1,034 | -0.01(-0.19%) |
May 22, 2009 | 4.705 | 4.705 | 4.013 | 4.021 | 2,541 | -0.06(-1.58%) |
May 21, 2009 | 4.209 | 4.320 | 4.028 | 4.085 | 2,681 | +0.07(+1.80%) |
May 19, 2009 | 4.013 | 4.013 | 4.013 | 4.013 | 0 | +0.08(+2.00%) |
May 18, 2009 | 3.934 | 3.934 | 3.934 | 3.934 | 3,812 | -0.00(-0.00%) |
May 15, 2009 | 3.934 | 3.934 | 3.934 | 3.934 | 1,033 | +0.00(+0.00%) |
May 11, 2009 | 3.934 | 3.934 | 3.934 | 3.934 | 58,210 | +0.06(+1.50%) |
May 08, 2009 | 3.895 | 3.934 | 3.855 | 3.876 | 3,812 | +0.14(+3.71%) |
May 07, 2009 | 3.934 | 3.934 | 3.737 | 3.737 | 4,553 | -0.19(-4.81%) |
May 06, 2009 | 4.028 | 4.028 | 3.855 | 3.926 | 2,827 | -0.01(-0.20%) |
May 05, 2009 | 4.044 | 4.044 | 3.934 | 3.934 | 3,431 | +0.00(+0.00%) |
May 04, 2009 | 3.934 | 3.934 | 3.934 | 3.934 | 1,270 | +0.00(+0.00%) |
May 01, 2009 | 3.926 | 3.934 | 3.926 | 3.934 | 635 | +0.23(+6.16%) |
Apr 30, 2009 | 3.737 | 3.926 | 3.375 | 3.706 | 4,593 | -0.23(-5.80%) |
Apr 29, 2009 | 3.926 | 4.013 | 3.926 | 3.934 | 4,452 | +0.01(+0.20%) |
Apr 28, 2009 | 3.910 | 3.926 | 3.910 | 3.926 | 571 | +0.58(+17.41%) |
Apr 27, 2009 | 3.580 | 3.580 | 3.344 | 3.344 | 965 | -0.39(-10.53%) |
Apr 24, 2009 | 3.997 | 3.997 | 3.714 | 3.737 | 4,250 | +0.41(+12.29%) |
Apr 23, 2009 | 3.855 | 3.855 | 3.328 | 3.328 | 4,265 | -0.39(-10.57%) |
Apr 22, 2009 | 3.958 | 3.958 | 3.108 | 3.722 | 5,509 | -0.68(-15.54%) |
Apr 21, 2009 | 4.406 | 4.406 | 4.406 | 4.406 | 254 | +0.09(+2.01%) |
Apr 20, 2009 | 4.272 | 4.327 | 3.541 | 4.319 | 9,941 | +0.76(+21.32%) |
Apr 17, 2009 | 4.044 | 4.060 | 3.560 | 3.560 | 3,859 | -0.44(-11.10%) |
Apr 16, 2009 | 4.099 | 4.099 | 4.005 | 4.005 | 1,525 | +0.12(+3.04%) |
Apr 15, 2009 | 3.580 | 4.296 | 3.344 | 3.887 | 6,343 | -0.28(-6.61%) |
Apr 14, 2009 | 3.824 | 4.162 | 3.737 | 4.162 | 7,721 | +0.34(+8.89%) |
Apr 13, 2009 | 4.170 | 4.170 | 3.297 | 3.822 | 3,554 | -0.49(-11.35%) |
Apr 09, 2009 | 3.273 | 4.312 | 2.801 | 4.312 | 13,768 | +1.13(+35.31%) |
Apr 08, 2009 | 3.281 | 3.619 | 2.691 | 3.187 | 21,445 | -0.47(-12.90%) |
Apr 07, 2009 | 3.777 | 3.777 | 3.659 | 3.659 | 2,774 | -0.03(-0.85%) |