Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 3.550 | 3.560 | 3.330 | 3.330 | 500 | -0.17(-4.86%) |
Oct 28, 2010 | 3.390 | 3.500 | 3.390 | 3.500 | 4,343 | +0.15(+4.48%) |
Oct 27, 2010 | 3.250 | 3.350 | 3.250 | 3.350 | 3,812 | +0.16(+5.02%) |
Oct 25, 2010 | 3.400 | 3.400 | 3.190 | 3.190 | 3,154 | -0.21(-6.18%) |
Oct 22, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 7,964 | +0.24(+7.46%) |
Oct 21, 2010 | 3.150 | 3.164 | 3.050 | 3.164 | 4,584 | +0.01(+0.37%) |
Oct 20, 2010 | 3.152 | 3.152 | 3.152 | 3.152 | 250 | +0.00(+0.08%) |
Oct 19, 2010 | 3.160 | 3.160 | 3.150 | 3.150 | 1,364 | -0.15(-4.55%) |
Oct 18, 2010 | 3.280 | 3.300 | 3.280 | 3.300 | 350 | -0.00(-0.12%) |
Oct 15, 2010 | 3.304 | 3.304 | 3.304 | 3.304 | 166 | -0.08(-2.25%) |
Oct 13, 2010 | 3.240 | 3.380 | 3.380 | 3.380 | 7,800 | +0.13(+4.00%) |
Oct 12, 2010 | 3.260 | 3.260 | 3.250 | 3.250 | 728 | -0.02(-0.61%) |
Oct 11, 2010 | 3.400 | 3.400 | 3.270 | 3.270 | 592 | +0.02(+0.62%) |
Oct 08, 2010 | 3.320 | 3.320 | 3.250 | 3.250 | 935 | +0.00(+0.00%) |
Oct 07, 2010 | 3.290 | 3.290 | 3.250 | 3.250 | 866 | -0.04(-1.22%) |
Oct 05, 2010 | 3.300 | 3.290 | 3.290 | 3.290 | 5,200 | -0.00(-0.00%) |
Oct 04, 2010 | 3.290 | 3.300 | 3.290 | 3.290 | 1,030 | +0.00(+0.00%) |
Oct 01, 2010 | 3.320 | 3.350 | 3.290 | 3.290 | 734 | -0.01(-0.30%) |
Sep 30, 2010 | 3.320 | 3.320 | 3.251 | 3.300 | 1,115 | -0.01(-0.30%) |
Sep 29, 2010 | 3.160 | 3.310 | 3.110 | 3.310 | 4,533 | +0.05(+1.57%) |
Sep 28, 2010 | 3.280 | 3.280 | 3.100 | 3.259 | 3,342 | -0.02(-0.65%) |
Sep 27, 2010 | 3.199 | 3.320 | 3.180 | 3.280 | 7,135 | +0.03(+0.95%) |
Sep 24, 2010 | 3.235 | 3.249 | 3.235 | 3.249 | 1,166 | +0.08(+2.49%) |
Sep 21, 2010 | 3.170 | 3.170 | 3.170 | 3.170 | 200 | +0.02(+0.64%) |
Sep 20, 2010 | 3.250 | 3.310 | 3.100 | 3.150 | 2,000 | -0.22(-6.53%) |
Sep 17, 2010 | 3.350 | 3.370 | 3.260 | 3.370 | 1,518 | +0.29(+9.42%) |
Sep 15, 2010 | 3.340 | 3.350 | 3.080 | 3.080 | 6,873 | -0.33(-9.57%) |
Sep 13, 2010 | 3.440 | 3.406 | 3.406 | 3.406 | 2,500 | -0.17(-4.86%) |
Sep 09, 2010 | 3.590 | 3.580 | 3.580 | 3.580 | 700 | +0.26(+7.83%) |
Sep 08, 2010 | 3.600 | 3.620 | 3.320 | 3.320 | 4,990 | -0.19(-5.41%) |
Sep 07, 2010 | 3.700 | 3.700 | 3.420 | 3.510 | 1,800 | -0.19(-5.14%) |
Sep 03, 2010 | 3.860 | 3.860 | 3.700 | 3.700 | 4,540 | +0.10(+2.77%) |
Sep 02, 2010 | 3.752 | 3.800 | 3.560 | 3.600 | 8,983 | -0.22(-5.76%) |
Sep 01, 2010 | 3.820 | 3.830 | 3.820 | 3.820 | 400 | +0.00(+0.00%) |
Aug 31, 2010 | 3.820 | 3.820 | 3.820 | 3.820 | 151 | +0.12(+3.24%) |
Aug 30, 2010 | 3.420 | 3.810 | 3.420 | 3.700 | 3,914 | +0.29(+8.50%) |
Aug 27, 2010 | 3.500 | 3.500 | 3.410 | 3.410 | 1,422 | -0.34(-9.07%) |
Aug 26, 2010 | 3.770 | 3.770 | 3.750 | 3.750 | 2,026 | -0.05(-1.32%) |
Aug 25, 2010 | 3.830 | 3.830 | 3.800 | 3.800 | 1,300 | -0.01(-0.13%) |
Aug 24, 2010 | 3.805 | 3.805 | 3.805 | 3.805 | 333 | +0.02(+0.53%) |
Aug 23, 2010 | 3.750 | 3.990 | 3.750 | 3.785 | 4,006 | -0.06(-1.69%) |
Aug 20, 2010 | 3.770 | 3.890 | 3.770 | 3.850 | 912 | +0.10(+2.63%) |
Aug 19, 2010 | 3.760 | 4.000 | 3.752 | 3.752 | 1,206 | -0.15(-3.81%) |
Aug 18, 2010 | 3.940 | 3.940 | 3.890 | 3.900 | 2,164 | +0.11(+2.90%) |
Aug 17, 2010 | 3.790 | 3.900 | 3.580 | 3.790 | 3,616 | +0.01(+0.26%) |
Aug 16, 2010 | 3.870 | 3.900 | 3.780 | 3.780 | 337 | -0.17(-4.30%) |
Aug 12, 2010 | 4.000 | 3.950 | 3.950 | 3.950 | 1,800 | +0.17(+4.50%) |
Aug 11, 2010 | 3.870 | 3.870 | 3.780 | 3.780 | 727 | -0.22(-5.50%) |
Aug 09, 2010 | 3.980 | 4.000 | 4.000 | 4.000 | 8,500 | -0.02(-0.50%) |
Aug 06, 2010 | 4.160 | 4.160 | 4.020 | 4.020 | 4,553 | -0.22(-5.19%) |
Aug 05, 2010 | 4.100 | 4.240 | 4.042 | 4.240 | 2,572 | +0.17(+4.18%) |
Aug 03, 2010 | 4.110 | 4.070 | 4.070 | 4.070 | 2,600 | -0.18(-4.24%) |
Aug 02, 2010 | 4.200 | 4.250 | 4.200 | 4.250 | 675 | +0.00(+0.00%) |
Jul 28, 2010 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | -0.02(-0.47%) |
Jul 27, 2010 | 4.250 | 4.270 | 4.220 | 4.270 | 1,553 | +0.02(+0.47%) |
Jul 26, 2010 | 3.990 | 4.260 | 3.990 | 4.250 | 2,844 | +0.26(+6.52%) |
Jul 23, 2010 | 3.840 | 4.000 | 3.840 | 3.990 | 2,100 | +0.15(+3.91%) |
Jul 22, 2010 | 3.850 | 3.900 | 3.750 | 3.840 | 7,216 | -0.04(-1.03%) |
Jul 21, 2010 | 3.530 | 3.880 | 3.510 | 3.880 | 2,600 | +0.02(+0.52%) |
Jul 20, 2010 | 3.640 | 3.860 | 3.510 | 3.860 | 2,185 | +0.22(+6.04%) |
Jul 19, 2010 | 3.630 | 3.640 | 3.630 | 3.640 | 1,000 | +0.00(+0.00%) |
Jul 16, 2010 | 3.660 | 3.750 | 3.640 | 3.640 | 2,292 | -0.26(-6.67%) |
Jul 15, 2010 | 3.740 | 3.900 | 3.730 | 3.900 | 2,432 | +0.06(+1.56%) |
Jul 13, 2010 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | -0.11(-2.78%) |
Jul 08, 2010 | 3.670 | 3.950 | 3.950 | 3.950 | 1,300 | +0.00(+0.00%) |
Jul 02, 2010 | 3.910 | 3.950 | 3.950 | 3.950 | 8,000 | +0.04(+1.02%) |
Jul 01, 2010 | 3.910 | 3.910 | 3.910 | 3.910 | 630 | -0.14(-3.46%) |
Jun 30, 2010 | 4.047 | 4.050 | 3.910 | 4.050 | 4,835 | -0.04(-0.98%) |
Jun 29, 2010 | 4.090 | 4.090 | 4.080 | 4.090 | 700 | -0.18(-4.22%) |
Jun 25, 2010 | 4.480 | 4.480 | 4.110 | 4.270 | 13,612 | -0.15(-3.39%) |
Jun 24, 2010 | 4.380 | 4.540 | 4.380 | 4.420 | 2,582 | -0.14(-3.07%) |
Jun 22, 2010 | 4.530 | 4.560 | 4.560 | 4.560 | 2,200 | +0.05(+1.11%) |
Jun 21, 2010 | 4.590 | 4.600 | 4.510 | 4.510 | 2,800 | -0.01(-0.22%) |
Jun 18, 2010 | 4.530 | 4.560 | 4.520 | 4.520 | 603 | -0.10(-2.16%) |
Jun 17, 2010 | 4.610 | 4.620 | 4.610 | 4.620 | 503 | +0.03(+0.65%) |
Jun 16, 2010 | 4.599 | 4.620 | 4.544 | 4.590 | 4,593 | +0.00(+0.00%) |
Jun 15, 2010 | 4.530 | 4.600 | 4.520 | 4.590 | 731 | +0.06(+1.32%) |
Jun 14, 2010 | 4.500 | 4.530 | 4.490 | 4.530 | 11,000 | -0.01(-0.22%) |
Jun 11, 2010 | 4.540 | 4.590 | 4.530 | 4.540 | 4,683 | -0.02(-0.44%) |
Jun 10, 2010 | 4.500 | 4.590 | 4.500 | 4.560 | 9,906 | -0.04(-0.87%) |
Jun 09, 2010 | 4.520 | 4.600 | 4.520 | 4.600 | 2,958 | +0.07(+1.55%) |
Jun 08, 2010 | 4.520 | 4.570 | 4.510 | 4.530 | 24,335 | -0.02(-0.44%) |
Jun 07, 2010 | 4.550 | 4.700 | 4.520 | 4.550 | 3,600 | +0.05(+1.11%) |
Jun 04, 2010 | 4.470 | 4.500 | 4.450 | 4.500 | 14,975 | -0.08(-1.75%) |
Jun 03, 2010 | 4.600 | 4.600 | 4.500 | 4.580 | 7,488 | +0.03(+0.66%) |
Jun 02, 2010 | 4.510 | 4.600 | 4.500 | 4.550 | 7,800 | +0.00(+0.00%) |
Jun 01, 2010 | 4.570 | 4.600 | 4.550 | 4.550 | 2,934 | +0.01(+0.22%) |
May 28, 2010 | 4.550 | 4.640 | 4.520 | 4.540 | 1,950 | -0.01(-0.22%) |
May 27, 2010 | 4.530 | 4.600 | 4.470 | 4.550 | 19,282 | -0.05(-1.09%) |
May 26, 2010 | 4.550 | 4.600 | 4.550 | 4.600 | 986 | +0.06(+1.32%) |
May 25, 2010 | 4.450 | 4.560 | 4.450 | 4.540 | 30,717 | +0.04(+0.89%) |
May 24, 2010 | 4.620 | 4.620 | 4.380 | 4.500 | 6,795 | +0.05(+1.12%) |
May 21, 2010 | 4.500 | 4.630 | 4.400 | 4.450 | 57,217 | -0.05(-1.11%) |
May 20, 2010 | 4.501 | 4.640 | 4.450 | 4.500 | 82,285 | +0.00(+0.00%) |
May 19, 2010 | 4.590 | 4.600 | 4.500 | 4.500 | 49,050 | -0.06(-1.32%) |
May 18, 2010 | 4.800 | 4.800 | 4.450 | 4.560 | 33,757 | -0.24(-5.00%) |
May 17, 2010 | 4.687 | 4.800 | 4.680 | 4.800 | 15,361 | +0.19(+4.12%) |
May 14, 2010 | 4.420 | 4.700 | 4.420 | 4.610 | 42,171 | +0.12(+2.67%) |
May 13, 2010 | 4.260 | 4.490 | 4.260 | 4.490 | 5,686 | +0.14(+3.22%) |
May 12, 2010 | 4.350 | 4.396 | 4.300 | 4.350 | 16,585 | +0.00(+0.00%) |
May 11, 2010 | 4.150 | 4.350 | 4.070 | 4.350 | 124,133 | +0.05(+1.16%) |
May 10, 2010 | 4.180 | 4.440 | 4.095 | 4.300 | 270,815 | +0.16(+3.86%) |
May 07, 2010 | 4.000 | 4.140 | 3.750 | 4.140 | 3,409 | +0.14(+3.50%) |
May 06, 2010 | 4.000 | 4.110 | 3.900 | 4.000 | 15,983 | -0.05(-1.23%) |
May 05, 2010 | 4.100 | 4.140 | 3.900 | 4.050 | 121,941 | -0.19(-4.48%) |
May 04, 2010 | 4.080 | 4.240 | 4.050 | 4.240 | 114,500 | +0.08(+1.92%) |
May 03, 2010 | 4.160 | 4.250 | 4.100 | 4.160 | 48,722 | +0.00(+0.00%) |
Apr 30, 2010 | 4.200 | 4.240 | 4.010 | 4.160 | 173,053 | +0.11(+2.72%) |
Apr 29, 2010 | 4.040 | 4.080 | 4.000 | 4.050 | 3,260 | +0.00(+0.00%) |
Apr 27, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.05%) |
Apr 26, 2010 | 3.950 | 4.140 | 3.800 | 4.048 | 38,710 | +0.10(+2.48%) |
Apr 22, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) |
Apr 20, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.25(+6.76%) |
Apr 19, 2010 | 3.840 | 3.900 | 3.700 | 3.700 | 3,766 | -0.25(-6.33%) |
Apr 16, 2010 | 3.880 | 3.980 | 3.880 | 3.950 | 12,583 | +0.20(+5.33%) |
Apr 15, 2010 | 3.800 | 3.900 | 3.600 | 3.750 | 7,769 | -0.20(-5.06%) |
Apr 14, 2010 | 3.910 | 3.950 | 3.820 | 3.950 | 5,647 | +0.30(+8.22%) |
Apr 13, 2010 | 3.840 | 3.950 | 3.650 | 3.650 | 10,467 | -0.12(-3.18%) |
Apr 12, 2010 | 3.950 | 3.950 | 3.500 | 3.770 | 2,587 | -0.18(-4.56%) |
Apr 09, 2010 | 3.880 | 3.950 | 3.880 | 3.950 | 2,300 | +0.14(+3.67%) |
Apr 07, 2010 | 3.810 | 3.810 | 3.810 | 3.810 | 0 | +0.23(+6.42%) |
Apr 06, 2010 | 3.580 | 3.580 | 3.580 | 3.580 | 833 | -0.18(-4.79%) |
Apr 05, 2010 | 3.790 | 3.900 | 3.680 | 3.760 | 5,068 | -0.10(-2.59%) |
Apr 01, 2010 | 3.510 | 3.860 | 3.860 | 3.860 | 7,300 | -0.02(-0.64%) |
Mar 30, 2010 | 3.885 | 3.885 | 3.885 | 3.885 | 0 | +0.03(+0.90%) |
Mar 26, 2010 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 25, 2010 | 3.780 | 3.850 | 3.780 | 3.850 | 300 | +0.13(+3.49%) |
Mar 24, 2010 | 3.650 | 3.810 | 3.620 | 3.720 | 4,566 | -0.03(-0.80%) |
Mar 23, 2010 | 3.830 | 3.900 | 3.630 | 3.750 | 9,224 | -0.14(-3.60%) |
Mar 22, 2010 | 3.900 | 3.901 | 3.750 | 3.890 | 4,516 | -0.01(-0.26%) |
Mar 19, 2010 | 3.910 | 3.950 | 3.840 | 3.900 | 2,647 | -0.06(-1.52%) |
Mar 18, 2010 | 3.910 | 3.960 | 3.750 | 3.960 | 1,166 | +0.01(+0.25%) |
Mar 17, 2010 | 3.900 | 3.980 | 3.900 | 3.950 | 2,780 | +0.02(+0.51%) |
Mar 16, 2010 | 3.900 | 4.000 | 3.900 | 3.930 | 1,040 | -0.02(-0.51%) |
Mar 15, 2010 | 3.970 | 3.990 | 3.590 | 3.950 | 7,187 | +0.15(+3.95%) |
Mar 12, 2010 | 3.790 | 3.800 | 3.730 | 3.800 | 3,900 | +0.05(+1.33%) |
Mar 11, 2010 | 3.660 | 3.800 | 3.660 | 3.750 | 39,496 | +0.07(+1.90%) |
Mar 10, 2010 | 3.630 | 3.680 | 3.530 | 3.680 | 6,100 | -0.01(-0.27%) |
Mar 09, 2010 | 3.650 | 3.700 | 3.650 | 3.690 | 1,999 | +0.06(+1.66%) |
Mar 08, 2010 | 3.640 | 3.640 | 3.620 | 3.630 | 12,045 | -0.07(-1.89%) |
Mar 05, 2010 | 3.700 | 3.710 | 3.620 | 3.700 | 11,451 | +0.00(+0.00%) |
Mar 04, 2010 | 3.680 | 3.700 | 3.680 | 3.700 | 1,700 | +0.00(+0.00%) |
Mar 03, 2010 | 3.620 | 3.700 | 3.620 | 3.700 | 16,555 | +0.04(+1.09%) |
Mar 02, 2010 | 3.580 | 3.700 | 3.580 | 3.660 | 2,871 | +0.01(+0.27%) |
Mar 01, 2010 | 3.680 | 3.700 | 3.650 | 3.650 | 3,063 | +0.02(+0.55%) |
Feb 26, 2010 | 3.700 | 3.700 | 3.370 | 3.630 | 27,175 | -0.02(-0.55%) |
Feb 25, 2010 | 3.650 | 3.650 | 3.620 | 3.650 | 2,722 | +0.00(+0.00%) |
Feb 24, 2010 | 3.570 | 3.690 | 3.570 | 3.650 | 16,038 | +0.03(+0.83%) |
Feb 23, 2010 | 3.460 | 3.690 | 3.370 | 3.620 | 289,391 | +0.02(+0.56%) |
Feb 22, 2010 | 3.500 | 3.600 | 3.400 | 3.600 | 13,906 | +0.00(+0.00%) |
Feb 19, 2010 | 3.370 | 3.600 | 3.324 | 3.600 | 14,954 | +0.20(+5.88%) |
Feb 18, 2010 | 3.400 | 3.440 | 3.390 | 3.400 | 6,404 | -0.03(-0.87%) |
Feb 17, 2010 | 3.310 | 3.510 | 3.310 | 3.430 | 9,185 | -0.04(-1.15%) |
Feb 16, 2010 | 3.380 | 3.470 | 3.380 | 3.470 | 2,184 | +0.17(+5.15%) |
Feb 12, 2010 | 3.250 | 3.300 | 3.300 | 3.300 | 8,400 | +0.16(+5.09%) |
Feb 11, 2010 | 3.100 | 3.200 | 3.100 | 3.140 | 5,071 | +0.00(+0.00%) |
Feb 10, 2010 | 3.010 | 3.150 | 2.935 | 3.140 | 4,576 | -0.03(-0.95%) |
Feb 09, 2010 | 3.160 | 3.200 | 2.980 | 3.170 | 7,210 | -0.04(-1.25%) |
Feb 08, 2010 | 3.190 | 3.210 | 2.910 | 3.210 | 42,643 | +0.05(+1.58%) |
Feb 05, 2010 | 3.500 | 3.500 | 3.070 | 3.160 | 12,066 | -0.44(-12.22%) |
Feb 04, 2010 | 3.250 | 3.600 | 3.250 | 3.600 | 6,725 | +0.14(+4.05%) |
Feb 03, 2010 | 3.460 | 3.570 | 3.420 | 3.460 | 11,979 | -0.09(-2.54%) |
Feb 02, 2010 | 3.280 | 3.550 | 3.280 | 3.550 | 4,043 | +0.05(+1.43%) |
Feb 01, 2010 | 3.350 | 3.620 | 3.350 | 3.500 | 833 | +0.13(+3.86%) |
Jan 29, 2010 | 3.640 | 3.640 | 3.370 | 3.370 | 3,103 | -0.28(-7.67%) |
Jan 28, 2010 | 3.380 | 3.650 | 3.370 | 3.650 | 2,302 | -0.01(-0.27%) |
Jan 27, 2010 | 3.690 | 3.710 | 3.650 | 3.660 | 13,832 | +0.02(+0.55%) |
Jan 26, 2010 | 3.500 | 3.690 | 3.500 | 3.640 | 8,400 | +0.13(+3.70%) |
Jan 25, 2010 | 3.690 | 3.700 | 3.510 | 3.510 | 800 | -0.18(-4.88%) |
Jan 22, 2010 | 2.810 | 3.690 | 2.810 | 3.690 | 8,537 | +0.19(+5.43%) |
Jan 21, 2010 | 3.300 | 3.510 | 3.300 | 3.500 | 11,459 | +0.11(+3.24%) |
Jan 20, 2010 | 3.200 | 3.390 | 3.200 | 3.390 | 6,794 | +0.21(+6.60%) |
Jan 19, 2010 | 3.210 | 3.290 | 3.150 | 3.180 | 9,932 | -0.05(-1.55%) |
Jan 15, 2010 | 3.220 | 3.230 | 3.230 | 3.230 | 4,500 | -0.06(-1.82%) |
Jan 14, 2010 | 3.190 | 3.320 | 3.190 | 3.290 | 14,776 | -0.01(-0.31%) |
Jan 13, 2010 | 3.270 | 3.350 | 3.200 | 3.300 | 9,682 | +0.05(+1.54%) |
Jan 12, 2010 | 3.410 | 3.410 | 3.250 | 3.250 | 3,642 | -0.15(-4.41%) |
Jan 11, 2010 | 3.350 | 3.480 | 3.350 | 3.400 | 7,616 | +0.04(+1.19%) |
Jan 08, 2010 | 3.190 | 3.360 | 3.190 | 3.360 | 1,733 | +0.06(+1.82%) |
Jan 07, 2010 | 3.200 | 3.490 | 3.200 | 3.300 | 7,449 | +0.12(+3.90%) |
Jan 06, 2010 | 3.300 | 3.500 | 3.176 | 3.176 | 22,019 | -0.12(-3.76%) |
Jan 05, 2010 | 3.150 | 3.370 | 3.150 | 3.300 | 6,230 | +0.06(+1.85%) |
Jan 04, 2010 | 3.205 | 3.240 | 3.100 | 3.240 | 8,033 | +0.00(+0.00%) |
Dec 31, 2009 | 3.100 | 3.240 | 3.240 | 3.240 | 3,400 | +0.14(+4.52%) |
Dec 30, 2009 | 3.070 | 3.125 | 3.010 | 3.100 | 11,986 | +0.03(+0.98%) |
Dec 29, 2009 | 3.070 | 3.070 | 3.070 | 3.070 | 1,856 | -0.03(-0.97%) |
Dec 28, 2009 | 3.070 | 3.180 | 3.070 | 3.100 | 6,193 | +0.04(+1.30%) |
Dec 24, 2009 | 3.050 | 3.550 | 3.050 | 3.060 | 13,563 | -0.18(-5.55%) |
Dec 23, 2009 | 3.120 | 3.250 | 3.000 | 3.240 | 17,413 | -0.01(-0.31%) |
Dec 22, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 1,124 | -0.27(-7.67%) |