Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 3.200 | 3.370 | 3.170 | 3.180 | 124,813 | +0.00(+0.00%) |
Apr 29, 2010 | 3.180 | 3.250 | 3.010 | 3.180 | 278,668 | +0.03(+0.95%) |
Apr 28, 2010 | 3.350 | 3.350 | 3.080 | 3.150 | 108,883 | -0.09(-2.78%) |
Apr 27, 2010 | 3.310 | 3.340 | 3.240 | 3.240 | 10,810 | -0.08(-2.41%) |
Apr 26, 2010 | 3.330 | 3.370 | 3.310 | 3.320 | 74,325 | -0.01(-0.30%) |
Apr 23, 2010 | 3.360 | 3.370 | 3.320 | 3.330 | 10,300 | -0.04(-1.19%) |
Apr 22, 2010 | 3.320 | 3.380 | 3.300 | 3.370 | 44,705 | +0.04(+1.20%) |
Apr 21, 2010 | 3.350 | 3.396 | 3.290 | 3.330 | 66,887 | -0.01(-0.30%) |
Apr 20, 2010 | 3.300 | 3.350 | 3.250 | 3.340 | 88,146 | +0.09(+2.77%) |
Apr 19, 2010 | 3.310 | 3.360 | 3.150 | 3.250 | 218,122 | -0.07(-2.09%) |
Apr 16, 2010 | 3.360 | 3.360 | 3.210 | 3.320 | 162,805 | -0.03(-0.91%) |
Apr 15, 2010 | 3.330 | 3.440 | 3.230 | 3.350 | 149,289 | -0.05(-1.47%) |
Apr 14, 2010 | 3.350 | 3.455 | 3.260 | 3.400 | 161,652 | +0.01(+0.29%) |
Apr 13, 2010 | 3.450 | 3.520 | 3.350 | 3.390 | 208,957 | -0.10(-2.87%) |
Apr 12, 2010 | 3.610 | 3.610 | 3.470 | 3.490 | 122,142 | -0.06(-1.69%) |
Apr 09, 2010 | 3.540 | 3.580 | 3.510 | 3.550 | 34,271 | +0.05(+1.43%) |
Apr 08, 2010 | 3.640 | 3.640 | 3.500 | 3.500 | 111,159 | -0.10(-2.78%) |
Apr 07, 2010 | 3.620 | 3.630 | 3.430 | 3.600 | 90,928 | +0.02(+0.56%) |
Apr 06, 2010 | 3.530 | 3.670 | 3.500 | 3.580 | 115,184 | +0.07(+1.99%) |
Apr 05, 2010 | 3.480 | 3.510 | 3.370 | 3.510 | 168,055 | +0.04(+1.15%) |
Apr 01, 2010 | 3.460 | 3.470 | 3.470 | 3.470 | 100,800 | +0.01(+0.29%) |
Mar 31, 2010 | 3.500 | 3.530 | 3.430 | 3.460 | 175,966 | -0.06(-1.70%) |
Mar 30, 2010 | 3.800 | 4.000 | 3.430 | 3.520 | 1,048,025 | +0.06(+1.73%) |
Mar 29, 2010 | 3.580 | 3.591 | 3.440 | 3.460 | 170,624 | -0.05(-1.42%) |
Mar 26, 2010 | 3.600 | 3.650 | 3.500 | 3.510 | 103,108 | -0.09(-2.50%) |
Mar 25, 2010 | 3.800 | 3.890 | 3.560 | 3.600 | 141,589 | -0.17(-4.51%) |
Mar 24, 2010 | 3.600 | 3.790 | 3.520 | 3.770 | 159,262 | +0.14(+3.85%) |
Mar 23, 2010 | 3.850 | 3.850 | 3.610 | 3.630 | 99,758 | -0.15(-3.97%) |
Mar 22, 2010 | 3.820 | 3.875 | 3.780 | 3.780 | 138,630 | -0.12(-3.08%) |
Mar 19, 2010 | 3.900 | 3.910 | 3.800 | 3.900 | 185,126 | +0.00(+0.00%) |
Mar 18, 2010 | 3.890 | 3.910 | 3.820 | 3.900 | 151,095 | +0.01(+0.26%) |
Mar 17, 2010 | 3.850 | 3.890 | 3.760 | 3.890 | 243,210 | +0.03(+0.78%) |
Mar 16, 2010 | 3.910 | 3.910 | 3.750 | 3.860 | 153,170 | -0.02(-0.52%) |
Mar 15, 2010 | 3.810 | 3.890 | 3.790 | 3.880 | 143,617 | -0.04(-1.02%) |
Mar 12, 2010 | 3.990 | 3.990 | 3.830 | 3.920 | 152,923 | +0.01(+0.26%) |
Mar 11, 2010 | 3.880 | 3.970 | 3.840 | 3.910 | 181,944 | +0.08(+2.09%) |
Mar 10, 2010 | 3.750 | 3.900 | 3.630 | 3.830 | 174,945 | +0.14(+3.80%) |
Mar 09, 2010 | 3.560 | 3.690 | 3.500 | 3.690 | 179,683 | +0.15(+4.12%) |
Mar 08, 2010 | 3.350 | 3.560 | 3.290 | 3.544 | 225,197 | +0.20(+6.11%) |
Mar 05, 2010 | 3.400 | 3.400 | 3.240 | 3.340 | 126,721 | -0.03(-0.89%) |
Mar 04, 2010 | 3.480 | 3.480 | 3.270 | 3.370 | 82,050 | -0.04(-1.18%) |
Mar 03, 2010 | 3.300 | 3.450 | 3.240 | 3.410 | 142,495 | +0.11(+3.33%) |
Mar 02, 2010 | 3.490 | 3.490 | 3.200 | 3.300 | 48,973 | +0.03(+0.92%) |
Mar 01, 2010 | 3.350 | 3.370 | 3.260 | 3.270 | 127,877 | -0.07(-2.10%) |
Feb 26, 2010 | 3.350 | 3.390 | 3.230 | 3.340 | 150,001 | +0.10(+3.09%) |
Feb 25, 2010 | 3.260 | 3.300 | 3.110 | 3.240 | 108,127 | -0.02(-0.61%) |
Feb 24, 2010 | 3.300 | 3.330 | 3.210 | 3.260 | 66,296 | +0.02(+0.63%) |
Feb 23, 2010 | 3.200 | 3.300 | 3.130 | 3.240 | 116,911 | +0.04(+1.23%) |
Feb 22, 2010 | 3.220 | 3.220 | 3.160 | 3.200 | 47,304 | -0.02(-0.62%) |
Feb 19, 2010 | 3.230 | 3.250 | 3.140 | 3.220 | 122,597 | -0.03(-0.92%) |
Feb 18, 2010 | 3.240 | 3.350 | 3.210 | 3.250 | 164,588 | +0.05(+1.56%) |
Feb 17, 2010 | 2.960 | 3.210 | 2.910 | 3.200 | 197,321 | +0.25(+8.47%) |
Feb 16, 2010 | 3.000 | 3.070 | 2.930 | 2.950 | 216,886 | +0.01(+0.34%) |
Feb 12, 2010 | 3.200 | 2.940 | 2.940 | 2.940 | 887,900 | -0.46(-13.53%) |
Feb 11, 2010 | 3.260 | 3.430 | 3.210 | 3.400 | 70,054 | +0.14(+4.29%) |
Feb 10, 2010 | 3.200 | 3.350 | 3.170 | 3.260 | 112,355 | +0.04(+1.25%) |
Feb 09, 2010 | 3.200 | 3.290 | 3.150 | 3.220 | 31,173 | +0.04(+1.26%) |
Feb 08, 2010 | 3.160 | 3.200 | 3.050 | 3.180 | 72,822 | +0.07(+2.25%) |
Feb 05, 2010 | 3.190 | 3.230 | 3.030 | 3.110 | 99,848 | -0.08(-2.51%) |
Feb 04, 2010 | 3.380 | 3.420 | 3.160 | 3.190 | 101,950 | -0.23(-6.73%) |
Feb 03, 2010 | 3.240 | 3.420 | 3.240 | 3.420 | 66,318 | +0.12(+3.64%) |
Feb 02, 2010 | 3.410 | 3.410 | 3.200 | 3.300 | 101,702 | -0.05(-1.49%) |
Feb 01, 2010 | 3.450 | 3.470 | 3.280 | 3.350 | 180,728 | -0.08(-2.33%) |
Jan 29, 2010 | 3.340 | 3.440 | 3.254 | 3.430 | 104,243 | +0.07(+2.08%) |
Jan 28, 2010 | 3.390 | 3.520 | 3.230 | 3.360 | 56,797 | +0.04(+1.22%) |
Jan 27, 2010 | 3.290 | 3.379 | 3.160 | 3.320 | 56,947 | +0.03(+0.90%) |
Jan 26, 2010 | 3.350 | 3.510 | 3.150 | 3.290 | 216,024 | -0.08(-2.37%) |
Jan 25, 2010 | 3.350 | 3.430 | 3.280 | 3.370 | 128,609 | +0.17(+5.31%) |
Jan 22, 2010 | 3.390 | 3.670 | 3.010 | 3.200 | 367,552 | -0.28(-8.05%) |
Jan 21, 2010 | 4.000 | 4.000 | 3.420 | 3.480 | 521,229 | -0.46(-11.68%) |
Jan 20, 2010 | 3.920 | 4.180 | 3.620 | 3.940 | 399,496 | -0.08(-1.99%) |
Jan 19, 2010 | 3.380 | 4.050 | 3.360 | 4.020 | 489,755 | +0.54(+15.52%) |
Jan 15, 2010 | 3.550 | 3.480 | 3.480 | 3.480 | 132,900 | -0.04(-1.14%) |
Jan 14, 2010 | 3.580 | 3.580 | 3.420 | 3.520 | 115,492 | +0.01(+0.28%) |
Jan 13, 2010 | 3.760 | 3.800 | 3.360 | 3.510 | 305,232 | -0.24(-6.40%) |
Jan 12, 2010 | 3.460 | 3.790 | 3.280 | 3.750 | 622,904 | +0.29(+8.38%) |
Jan 11, 2010 | 3.050 | 3.470 | 3.050 | 3.460 | 573,052 | +0.37(+11.97%) |
Jan 08, 2010 | 2.780 | 3.180 | 2.780 | 3.090 | 332,431 | +0.30(+10.75%) |
Jan 07, 2010 | 2.850 | 2.880 | 2.710 | 2.790 | 214,398 | -0.02(-0.71%) |
Jan 06, 2010 | 2.930 | 2.930 | 2.790 | 2.810 | 175,170 | +0.01(+0.36%) |
Jan 05, 2010 | 2.960 | 2.990 | 2.790 | 2.800 | 151,478 | -0.18(-6.04%) |
Jan 04, 2010 | 3.040 | 3.050 | 2.900 | 2.980 | 91,043 | -0.07(-2.30%) |
Dec 31, 2009 | 2.700 | 3.050 | 3.050 | 3.050 | 133,100 | +0.33(+12.13%) |
Dec 30, 2009 | 2.570 | 2.840 | 2.550 | 2.720 | 212,896 | +0.06(+2.26%) |
Dec 29, 2009 | 2.720 | 2.880 | 2.650 | 2.660 | 271,421 | -0.04(-1.48%) |
Dec 28, 2009 | 2.850 | 2.900 | 2.550 | 2.700 | 291,401 | -0.13(-4.59%) |
Dec 24, 2009 | 2.860 | 2.900 | 2.830 | 2.830 | 65,212 | -0.02(-0.70%) |
Dec 23, 2009 | 2.900 | 2.950 | 2.850 | 2.850 | 108,351 | -0.02(-0.70%) |
Dec 22, 2009 | 2.960 | 3.000 | 2.850 | 2.870 | 55,262 | -0.13(-4.33%) |
Dec 21, 2009 | 2.950 | 3.050 | 2.950 | 3.000 | 78,138 | +0.05(+1.69%) |
Dec 18, 2009 | 2.860 | 3.000 | 2.860 | 2.950 | 36,313 | +0.10(+3.51%) |
Dec 17, 2009 | 2.980 | 2.980 | 2.850 | 2.850 | 28,407 | -0.08(-2.73%) |
Dec 16, 2009 | 3.210 | 3.210 | 2.930 | 2.930 | 83,220 | -0.04(-1.35%) |
Dec 15, 2009 | 3.000 | 3.000 | 2.950 | 2.970 | 95,803 | +0.02(+0.68%) |
Dec 14, 2009 | 2.949 | 2.970 | 2.949 | 2.950 | 86,700 | +0.07(+2.43%) |
Dec 11, 2009 | 3.080 | 3.080 | 2.870 | 2.880 | 31,505 | -0.01(-0.35%) |
Dec 10, 2009 | 2.900 | 2.970 | 2.870 | 2.890 | 45,464 | -0.01(-0.34%) |
Dec 09, 2009 | 2.850 | 2.910 | 2.845 | 2.900 | 63,752 | +0.01(+0.35%) |
Dec 08, 2009 | 2.900 | 2.950 | 2.750 | 2.890 | 54,305 | +0.03(+1.05%) |
Dec 07, 2009 | 2.900 | 2.980 | 2.850 | 2.860 | 59,105 | -0.08(-2.72%) |
Dec 04, 2009 | 2.930 | 2.950 | 2.900 | 2.940 | 120,871 | +0.05(+1.73%) |
Dec 03, 2009 | 2.700 | 2.960 | 2.700 | 2.890 | 220,549 | -0.07(-2.36%) |
Dec 02, 2009 | 2.900 | 2.960 | 2.800 | 2.960 | 205,531 | +0.04(+1.37%) |
Dec 01, 2009 | 2.900 | 2.920 | 2.840 | 2.920 | 70,420 | -0.02(-0.68%) |
Nov 30, 2009 | 2.850 | 2.980 | 2.683 | 2.940 | 129,395 | +0.14(+5.00%) |
Nov 27, 2009 | 2.510 | 2.850 | 2.510 | 2.800 | 37,146 | -0.10(-3.44%) |
Nov 25, 2009 | 2.900 | 3.040 | 2.860 | 2.900 | 85,720 | +0.03(+1.11%) |
Nov 24, 2009 | 2.800 | 2.979 | 2.780 | 2.868 | 58,865 | +0.07(+2.43%) |
Nov 23, 2009 | 2.970 | 3.061 | 2.800 | 2.800 | 173,256 | -0.20(-6.67%) |
Nov 20, 2009 | 3.150 | 3.150 | 2.770 | 3.000 | 209,360 | +0.02(+0.67%) |
Nov 19, 2009 | 2.950 | 3.000 | 2.710 | 2.980 | 256,898 | +0.44(+17.33%) |
Nov 18, 2009 | 2.500 | 2.550 | 2.450 | 2.540 | 24,140 | -0.02(-0.79%) |
Nov 17, 2009 | 2.620 | 2.620 | 2.520 | 2.560 | 50,161 | -0.06(-2.29%) |
Nov 16, 2009 | 2.790 | 2.930 | 2.620 | 2.620 | 71,660 | -0.16(-5.76%) |
Nov 13, 2009 | 2.940 | 2.940 | 2.650 | 2.780 | 140,975 | -0.02(-0.71%) |
Nov 12, 2009 | 2.760 | 2.800 | 2.650 | 2.800 | 45,452 | +0.06(+2.19%) |
Nov 11, 2009 | 2.900 | 2.900 | 2.700 | 2.740 | 36,010 | -0.07(-2.49%) |
Nov 10, 2009 | 2.770 | 2.850 | 2.770 | 2.810 | 30,718 | +0.06(+2.18%) |
Nov 09, 2009 | 2.890 | 2.890 | 2.750 | 2.750 | 112,955 | -0.06(-2.14%) |
Nov 06, 2009 | 2.820 | 2.850 | 2.710 | 2.810 | 89,173 | +0.11(+4.07%) |
Nov 05, 2009 | 2.690 | 2.750 | 2.651 | 2.700 | 24,306 | +0.02(+0.75%) |
Nov 04, 2009 | 2.430 | 2.950 | 2.250 | 2.680 | 203,680 | +0.29(+12.13%) |
Nov 03, 2009 | 2.450 | 2.450 | 2.330 | 2.390 | 31,385 | -0.02(-0.83%) |
Nov 02, 2009 | 2.600 | 2.610 | 2.390 | 2.410 | 135,338 | -0.20(-7.66%) |
Oct 30, 2009 | 2.750 | 2.800 | 2.600 | 2.610 | 82,706 | -0.08(-2.97%) |
Oct 29, 2009 | 2.970 | 3.100 | 2.480 | 2.690 | 495,691 | -0.25(-8.51%) |
Oct 28, 2009 | 3.000 | 3.060 | 2.910 | 2.940 | 82,140 | -0.23(-7.25%) |
Oct 27, 2009 | 3.450 | 3.450 | 3.033 | 3.170 | 35,120 | -0.08(-2.46%) |
Oct 26, 2009 | 3.000 | 3.280 | 2.950 | 3.250 | 134,052 | +0.24(+7.97%) |
Oct 23, 2009 | 3.080 | 3.080 | 2.930 | 3.010 | 104,288 | +0.11(+3.80%) |
Oct 22, 2009 | 2.960 | 3.050 | 2.810 | 2.900 | 152,290 | -0.06(-2.03%) |
Oct 21, 2009 | 3.100 | 3.373 | 2.950 | 2.960 | 184,366 | -0.19(-6.03%) |
Oct 20, 2009 | 3.220 | 3.330 | 3.150 | 3.150 | 201,285 | -0.19(-5.69%) |
Oct 19, 2009 | 3.190 | 3.600 | 3.130 | 3.340 | 414,599 | +0.24(+7.74%) |
Oct 16, 2009 | 3.030 | 3.200 | 2.940 | 3.100 | 441,902 | +0.11(+3.68%) |
Oct 15, 2009 | 2.870 | 3.000 | 2.849 | 2.990 | 141,881 | +0.17(+6.02%) |
Oct 14, 2009 | 2.900 | 2.950 | 2.810 | 2.820 | 33,919 | +0.02(+0.71%) |
Oct 13, 2009 | 2.850 | 2.950 | 2.747 | 2.800 | 52,795 | -0.02(-0.71%) |
Oct 12, 2009 | 2.840 | 2.910 | 2.760 | 2.820 | 137,293 | +0.08(+2.92%) |
Oct 09, 2009 | 2.726 | 2.850 | 2.680 | 2.740 | 68,928 | +0.04(+1.48%) |
Oct 08, 2009 | 2.690 | 2.790 | 2.670 | 2.700 | 30,843 | +0.05(+1.88%) |
Oct 07, 2009 | 2.720 | 2.747 | 2.650 | 2.650 | 24,523 | +0.00(+0.00%) |
Oct 06, 2009 | 2.760 | 2.828 | 2.610 | 2.650 | 21,855 | -0.15(-5.34%) |
Oct 05, 2009 | 2.660 | 2.834 | 2.660 | 2.799 | 10,402 | +0.15(+5.64%) |
Oct 02, 2009 | 2.800 | 2.800 | 2.650 | 2.650 | 35,179 | -0.15(-5.36%) |
Oct 01, 2009 | 2.970 | 3.000 | 2.760 | 2.800 | 79,939 | -0.15(-5.08%) |
Sep 30, 2009 | 2.750 | 2.950 | 2.746 | 2.950 | 106,489 | +0.22(+8.06%) |
Sep 29, 2009 | 2.800 | 2.800 | 2.700 | 2.730 | 16,950 | +0.03(+1.11%) |
Sep 28, 2009 | 2.840 | 2.840 | 2.550 | 2.700 | 51,497 | +0.02(+0.75%) |
Sep 25, 2009 | 2.800 | 2.850 | 2.500 | 2.680 | 131,931 | +0.11(+4.28%) |
Sep 24, 2009 | 2.610 | 2.670 | 2.450 | 2.570 | 46,448 | +0.06(+2.39%) |
Sep 23, 2009 | 2.500 | 2.650 | 2.400 | 2.510 | 61,322 | +0.11(+4.58%) |
Sep 22, 2009 | 2.400 | 2.400 | 2.360 | 2.400 | 29,800 | +0.05(+2.13%) |
Sep 21, 2009 | 2.420 | 2.720 | 2.350 | 2.350 | 57,802 | -0.10(-4.08%) |
Sep 18, 2009 | 2.600 | 2.650 | 2.450 | 2.450 | 21,435 | -0.05(-2.00%) |
Sep 17, 2009 | 2.550 | 2.550 | 2.470 | 2.500 | 9,100 | +0.05(+2.04%) |
Sep 16, 2009 | 2.590 | 2.600 | 2.450 | 2.450 | 28,517 | -0.01(-0.41%) |
Sep 15, 2009 | 2.410 | 2.650 | 2.400 | 2.460 | 38,931 | -0.19(-7.17%) |
Sep 14, 2009 | 2.700 | 2.920 | 2.600 | 2.650 | 43,566 | +0.07(+2.71%) |
Sep 11, 2009 | 2.720 | 2.720 | 2.460 | 2.580 | 24,032 | +0.08(+3.20%) |
Sep 10, 2009 | 2.800 | 2.890 | 2.100 | 2.500 | 52,474 | -0.25(-9.09%) |
Sep 09, 2009 | 2.990 | 2.990 | 1.900 | 2.750 | 96,939 | -0.25(-8.33%) |