Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2010 | 2.877 | 2.886 | 2.874 | 2.880 | 45,655 | +0.01(+0.19%) |
Jan 29, 2010 | 2.874 | 2.874 | 2.874 | 2.874 | 9,045 | +0.00(+0.00%) |
Jan 28, 2010 | 2.872 | 2.883 | 2.866 | 2.874 | 23,329 | +0.00(+0.00%) |
Jan 27, 2010 | 2.874 | 2.874 | 2.874 | 2.874 | 361 | -0.01(-0.38%) |
Jan 26, 2010 | 2.805 | 2.886 | 2.805 | 2.886 | 32,754 | +0.09(+3.06%) |
Jan 25, 2010 | 2.800 | 2.847 | 2.797 | 2.800 | 13,831 | +0.00(+0.00%) |
Jan 22, 2010 | 2.800 | 2.800 | 2.800 | 2.800 | 1,371 | +0.01(+0.20%) |
Jan 20, 2010 | 2.794 | 2.794 | 2.794 | 2.794 | 0 | -0.05(-1.84%) |
Jan 19, 2010 | 2.847 | 2.847 | 2.847 | 2.847 | 1,809 | +0.00(+0.00%) |
Jan 15, 2010 | 2.874 | 2.847 | 2.847 | 2.847 | 27,858 | -0.00(-0.00%) |
Jan 14, 2010 | 2.847 | 2.847 | 2.847 | 2.847 | 3,618 | -0.04(-1.34%) |
Jan 13, 2010 | 2.814 | 2.886 | 2.811 | 2.886 | 27,261 | +0.00(+0.10%) |
Jan 08, 2010 | 2.883 | 2.883 | 2.883 | 2.883 | 3,979 | +0.06(+2.25%) |
Jan 07, 2010 | 2.886 | 2.886 | 2.819 | 2.819 | 17,847 | -0.07(-2.30%) |
Jan 06, 2010 | 2.858 | 2.886 | 2.858 | 2.886 | 21,321 | +0.07(+2.66%) |
Jan 05, 2010 | 2.833 | 2.833 | 2.811 | 2.811 | 5,427 | -0.08(-2.68%) |
Dec 29, 2009 | 2.888 | 2.888 | 2.888 | 2.888 | 0 | +0.03(+0.97%) |
Dec 23, 2009 | 2.861 | 2.861 | 2.861 | 2.861 | 0 | +0.03(+0.97%) |
Dec 22, 2009 | 2.833 | 2.833 | 2.833 | 2.833 | 4,037 | -0.01(-0.48%) |
Dec 21, 2009 | 2.836 | 2.847 | 2.833 | 2.847 | 4,703 | -0.01(-0.48%) |
Dec 18, 2009 | 2.861 | 2.861 | 2.861 | 2.861 | 510 | -0.01(-0.39%) |
Dec 17, 2009 | 2.874 | 2.874 | 2.836 | 2.872 | 2,532 | -0.01(-0.48%) |
Dec 16, 2009 | 2.888 | 2.888 | 2.886 | 2.886 | 1,447 | +0.10(+3.57%) |
Dec 14, 2009 | 2.786 | 2.786 | 2.786 | 2.786 | 723 | -0.05(-1.66%) |
Dec 11, 2009 | 2.847 | 2.874 | 2.833 | 2.833 | 28,365 | +0.00(+0.00%) |
Dec 10, 2009 | 2.833 | 2.833 | 2.833 | 2.833 | 44,780 | +0.00(+0.00%) |
Dec 09, 2009 | 2.874 | 2.874 | 2.833 | 2.833 | 509,103 | +0.00(+0.00%) |
Dec 08, 2009 | 2.836 | 2.836 | 2.833 | 2.833 | 5,557 | -0.04(-1.44%) |
Dec 07, 2009 | 2.874 | 2.874 | 2.874 | 2.874 | 4,215 | +0.06(+1.96%) |
Dec 04, 2009 | 2.888 | 2.888 | 2.819 | 2.819 | 7,959 | -0.06(-1.92%) |
Dec 03, 2009 | 2.794 | 2.874 | 2.792 | 2.874 | 35,496 | +0.01(+0.48%) |
Nov 30, 2009 | 2.874 | 2.861 | 2.861 | 2.861 | 27,497 | -0.04(-1.24%) |
Nov 25, 2009 | 2.897 | 2.897 | 2.897 | 2.897 | 5,427 | +0.11(+3.76%) |
Nov 24, 2009 | 2.794 | 2.800 | 2.792 | 2.792 | 8,321 | -0.11(-3.81%) |
Nov 23, 2009 | 2.833 | 2.902 | 2.833 | 2.902 | 18,137 | +0.11(+3.96%) |
Nov 20, 2009 | 2.792 | 2.792 | 2.792 | 2.792 | 3,618 | +0.00(+0.00%) |
Nov 19, 2009 | 2.792 | 2.800 | 2.792 | 2.792 | 5,065 | +0.00(+0.00%) |
Nov 18, 2009 | 2.789 | 2.792 | 2.774 | 2.792 | 32,667 | -0.01(-0.30%) |
Nov 17, 2009 | 2.819 | 2.819 | 2.800 | 2.800 | 14,291 | -0.07(-2.60%) |
Nov 09, 2009 | 2.874 | 2.874 | 2.874 | 2.874 | 2,170 | -0.03(-0.95%) |
Nov 06, 2009 | 2.800 | 2.902 | 2.792 | 2.902 | 8,115 | +0.11(+3.75%) |
Nov 03, 2009 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | -0.05(-1.84%) |
Nov 02, 2009 | 2.902 | 2.902 | 2.850 | 2.850 | 8,893 | -0.05(-1.81%) |
Oct 30, 2009 | 2.949 | 2.952 | 2.902 | 2.902 | 18,770 | -0.03(-0.94%) |
Oct 29, 2009 | 2.852 | 2.979 | 2.852 | 2.930 | 12,301 | +0.08(+2.71%) |
Oct 28, 2009 | 2.852 | 2.852 | 2.852 | 2.852 | 2,206 | -0.05(-1.71%) |
Oct 27, 2009 | 2.902 | 2.902 | 2.874 | 2.902 | 5,626 | -0.02(-0.85%) |
Oct 22, 2009 | 2.927 | 2.927 | 2.927 | 2.927 | 723 | -0.00(-0.09%) |
Oct 21, 2009 | 2.902 | 2.930 | 2.902 | 2.930 | 1,447 | +0.03(+1.05%) |
Oct 20, 2009 | 2.852 | 2.899 | 2.852 | 2.899 | 723 | -0.00(-0.10%) |
Oct 15, 2009 | 2.902 | 2.902 | 2.902 | 2.902 | 361 | -0.06(-1.87%) |
Oct 14, 2009 | 2.877 | 2.971 | 2.877 | 2.957 | 7,597 | -0.01(-0.46%) |
Oct 09, 2009 | 2.902 | 2.971 | 2.971 | 2.971 | 10,492 | +0.12(+4.27%) |
Oct 02, 2009 | 2.850 | 2.850 | 2.850 | 2.850 | 0 | -0.13(-4.45%) |
Oct 01, 2009 | 2.930 | 2.982 | 2.902 | 2.982 | 7,402 | +0.02(+0.84%) |
Sep 30, 2009 | 2.957 | 2.957 | 2.957 | 2.957 | 1,447 | +0.00(+0.00%) |
Sep 29, 2009 | 2.957 | 2.957 | 2.957 | 2.957 | 723 | +0.00(+0.00%) |
Sep 28, 2009 | 2.957 | 2.957 | 2.957 | 2.957 | 2,713 | -0.02(-0.65%) |
Sep 23, 2009 | 2.980 | 2.977 | 2.977 | 2.977 | 1,447 | -0.00(-0.09%) |
Sep 21, 2009 | 2.852 | 2.980 | 2.980 | 2.980 | 3,979 | +0.00(+0.00%) |
Sep 18, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 683 | +0.01(+0.28%) |
Sep 17, 2009 | 2.968 | 2.971 | 2.968 | 2.971 | 10,492 | -0.01(-0.28%) |
Sep 16, 2009 | 2.980 | 2.980 | 2.980 | 2.980 | 969 | +0.01(+0.47%) |
Sep 15, 2009 | 2.971 | 2.982 | 2.966 | 2.966 | 2,351 | +0.11(+3.77%) |
Sep 14, 2009 | 2.985 | 2.985 | 2.858 | 2.858 | 9,569 | -0.13(-4.26%) |
Sep 11, 2009 | 2.971 | 2.988 | 2.971 | 2.985 | 7,236 | +0.00(+0.00%) |
Sep 10, 2009 | 2.985 | 2.985 | 2.985 | 2.985 | 361 | -0.01(-0.28%) |
Sep 04, 2009 | 2.847 | 2.993 | 2.993 | 2.993 | 11,939 | +0.08(+2.65%) |
Sep 03, 2009 | 2.985 | 2.985 | 2.916 | 2.916 | 11,071 | -0.07(-2.31%) |
Sep 01, 2009 | 2.985 | 2.985 | 2.985 | 2.985 | 0 | -0.01(-0.37%) |
Aug 31, 2009 | 2.999 | 2.999 | 2.996 | 2.996 | 47,034 | +0.01(+0.37%) |
Aug 28, 2009 | 2.999 | 2.999 | 2.957 | 2.985 | 30,355 | -0.05(-1.75%) |
Aug 26, 2009 | 3.027 | 3.038 | 3.004 | 3.038 | 7,236 | +0.05(+1.78%) |
Aug 25, 2009 | 2.861 | 3.040 | 2.861 | 2.985 | 18,090 | +0.14(+4.85%) |
Aug 24, 2009 | 2.847 | 2.847 | 2.847 | 2.847 | 16,281 | +0.02(+0.78%) |
Aug 21, 2009 | 2.822 | 2.825 | 2.819 | 2.825 | 50,959 | +0.00(+0.10%) |
Aug 20, 2009 | 2.816 | 2.822 | 2.816 | 2.822 | 33,104 | +0.01(+0.20%) |
Aug 19, 2009 | 2.816 | 2.816 | 2.816 | 2.816 | 4,645 | +0.01(+0.39%) |
Aug 18, 2009 | 2.822 | 2.822 | 2.805 | 2.805 | 3,618 | -0.02(-0.59%) |
Aug 13, 2009 | 2.822 | 2.822 | 2.822 | 2.822 | 1,085 | +0.00(+0.00%) |
Aug 12, 2009 | 2.797 | 2.822 | 2.797 | 2.822 | 17,547 | +0.00(+0.00%) |
Aug 10, 2009 | 2.792 | 2.822 | 2.822 | 2.822 | 22,431 | +0.01(+0.29%) |
Aug 07, 2009 | 2.805 | 2.814 | 2.805 | 2.814 | 21,708 | +0.02(+0.79%) |
Aug 06, 2009 | 2.805 | 2.814 | 2.792 | 2.792 | 19,175 | -0.01(-0.49%) |
Aug 05, 2009 | 2.808 | 2.808 | 2.805 | 2.805 | 2,243 | -0.01(-0.29%) |
Aug 04, 2009 | 2.811 | 2.814 | 2.811 | 2.814 | 32,200 | +0.02(+0.59%) |