Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 4.790 | 4.790 | 4.740 | 4.740 | 705 | -0.05(-1.04%) |
Mar 30, 2010 | 4.790 | 4.790 | 4.790 | 4.790 | 1,049 | +0.00(+0.00%) |
Mar 29, 2010 | 4.882 | 4.898 | 4.740 | 4.790 | 5,401 | -0.04(-0.86%) |
Mar 26, 2010 | 4.947 | 4.947 | 4.832 | 4.832 | 3,400 | -0.09(-1.84%) |
Mar 25, 2010 | 4.741 | 4.947 | 4.741 | 4.922 | 14,665 | +0.15(+3.11%) |
Mar 24, 2010 | 4.914 | 4.947 | 4.741 | 4.774 | 3,392 | -0.05(-1.03%) |
Mar 23, 2010 | 4.906 | 4.906 | 4.708 | 4.823 | 1,597 | -0.02(-0.34%) |
Mar 22, 2010 | 4.609 | 4.840 | 4.609 | 4.840 | 5,010 | +0.22(+4.82%) |
Mar 19, 2010 | 4.716 | 4.739 | 4.601 | 4.617 | 2,531 | +0.00(+0.00%) |
Mar 18, 2010 | 4.683 | 4.683 | 4.601 | 4.617 | 5,748 | +0.00(+0.00%) |
Mar 17, 2010 | 4.700 | 4.733 | 4.601 | 4.617 | 6,283 | +0.00(+0.00%) |
Mar 16, 2010 | 4.617 | 4.658 | 4.617 | 4.617 | 4,365 | -0.00(-0.01%) |
Mar 15, 2010 | 4.625 | 4.672 | 4.609 | 4.617 | 5,579 | +0.01(+0.18%) |
Mar 12, 2010 | 4.658 | 4.720 | 4.609 | 4.609 | 2,662 | -0.02(-0.36%) |
Mar 11, 2010 | 4.840 | 4.840 | 4.609 | 4.625 | 23,512 | -0.22(-4.59%) |
Mar 10, 2010 | 4.939 | 4.939 | 4.823 | 4.848 | 5,633 | -0.04(-0.84%) |
Mar 09, 2010 | 4.947 | 4.947 | 4.856 | 4.889 | 3,941 | +0.02(+0.51%) |
Mar 08, 2010 | 4.906 | 4.906 | 4.848 | 4.865 | 9,114 | +0.00(+0.00%) |
Mar 05, 2010 | 4.741 | 4.906 | 4.741 | 4.865 | 11,888 | +0.14(+2.97%) |
Mar 04, 2010 | 4.622 | 4.724 | 4.617 | 4.724 | 2,910 | +0.18(+3.99%) |
Mar 03, 2010 | 4.535 | 4.688 | 4.535 | 4.543 | 11,774 | +0.00(+0.00%) |
Mar 02, 2010 | 4.527 | 4.543 | 4.403 | 4.543 | 6,850 | +0.10(+2.23%) |
Mar 01, 2010 | 4.543 | 4.543 | 4.370 | 4.444 | 8,482 | -0.13(-2.88%) |
Feb 26, 2010 | 4.535 | 4.700 | 4.535 | 4.576 | 20,320 | +0.12(+2.78%) |
Feb 25, 2010 | 4.592 | 4.658 | 4.296 | 4.452 | 17,189 | -0.08(-1.82%) |
Feb 24, 2010 | 3.999 | 4.535 | 3.999 | 4.535 | 23,188 | +0.54(+13.40%) |
Feb 23, 2010 | 3.974 | 4.106 | 3.834 | 3.999 | 19,574 | +0.00(+0.00%) |
Feb 22, 2010 | 3.710 | 4.090 | 3.710 | 3.999 | 31,405 | +0.25(+6.59%) |
Feb 19, 2010 | 3.693 | 3.751 | 3.645 | 3.751 | 9,859 | +0.06(+1.56%) |
Feb 18, 2010 | 3.784 | 3.792 | 3.620 | 3.694 | 14,184 | -0.01(-0.36%) |
Feb 17, 2010 | 3.669 | 3.743 | 3.628 | 3.707 | 32,299 | +0.07(+1.95%) |
Feb 16, 2010 | 3.719 | 3.719 | 3.529 | 3.636 | 2,576 | +0.12(+3.28%) |
Feb 12, 2010 | 3.620 | 3.521 | 3.521 | 3.521 | 363 | +0.02(+0.47%) |
Feb 11, 2010 | 3.504 | 3.504 | 3.504 | 3.504 | 970 | -0.13(-3.52%) |
Feb 10, 2010 | 3.628 | 3.636 | 3.628 | 3.632 | 1,819 | -0.00(-0.11%) |
Feb 09, 2010 | 3.554 | 3.702 | 3.539 | 3.636 | 5,811 | +0.08(+2.32%) |
Feb 08, 2010 | 3.512 | 3.743 | 3.512 | 3.554 | 3,996 | +0.05(+1.41%) |
Feb 05, 2010 | 3.537 | 3.537 | 3.453 | 3.504 | 5,053 | -0.03(-0.93%) |
Feb 04, 2010 | 3.430 | 3.537 | 3.430 | 3.537 | 8,962 | +0.07(+2.14%) |
Feb 03, 2010 | 3.446 | 3.463 | 3.446 | 3.463 | 5,494 | +0.02(+0.48%) |
Feb 02, 2010 | 3.422 | 3.488 | 3.380 | 3.446 | 6,734 | -0.07(-1.85%) |
Feb 01, 2010 | 3.545 | 3.545 | 3.512 | 3.512 | 4,451 | +0.09(+2.63%) |
Jan 29, 2010 | 3.455 | 3.463 | 3.422 | 3.422 | 6,636 | -0.03(-0.95%) |
Jan 28, 2010 | 3.512 | 3.512 | 3.430 | 3.455 | 15,984 | -0.09(-2.56%) |
Jan 27, 2010 | 3.496 | 3.545 | 3.496 | 3.545 | 4,620 | +0.03(+0.94%) |
Jan 26, 2010 | 3.916 | 3.916 | 3.314 | 3.512 | 21,942 | +0.03(+0.95%) |
Jan 25, 2010 | 3.620 | 3.644 | 3.306 | 3.479 | 54,193 | -0.14(-3.87%) |
Jan 22, 2010 | 3.504 | 3.686 | 3.504 | 3.620 | 55,098 | +0.12(+3.32%) |
Jan 21, 2010 | 3.455 | 3.653 | 3.166 | 3.503 | 100,595 | +0.30(+9.23%) |
Jan 20, 2010 | 3.199 | 3.298 | 3.161 | 3.207 | 284,022 | -0.01(-0.26%) |
Jan 19, 2010 | 3.174 | 3.389 | 3.174 | 3.216 | 105,498 | +0.00(+0.00%) |
Jan 15, 2010 | 3.298 | 3.216 | 3.216 | 3.216 | 69,617 | -0.08(-2.50%) |
Jan 14, 2010 | 3.298 | 3.430 | 3.298 | 3.298 | 70,385 | +0.00(+0.00%) |
Jan 13, 2010 | 3.339 | 3.504 | 3.298 | 3.298 | 105,114 | -0.08(-2.44%) |
Jan 12, 2010 | 3.504 | 3.875 | 3.364 | 3.380 | 286,027 | -0.07(-2.15%) |
Jan 11, 2010 | 4.114 | 4.114 | 3.100 | 3.455 | 134,119 | -1.09(-23.96%) |
Jan 08, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 07, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 06, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 05, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Jan 04, 2010 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 31, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 30, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 29, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 28, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 24, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 23, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 22, 2009 | 4.543 | 4.543 | 4.543 | 4.543 | 0 | +0.00(+0.00%) |
Dec 21, 2009 | 4.535 | 4.559 | 4.535 | 4.543 | 363 | +0.00(+0.00%) |
Dec 18, 2009 | 4.568 | 4.667 | 4.535 | 4.543 | 5,837 | +0.01(+0.18%) |
Dec 17, 2009 | 4.564 | 4.564 | 4.535 | 4.535 | 242 | -0.09(-1.96%) |
Dec 16, 2009 | 4.617 | 4.704 | 4.535 | 4.625 | 6,867 | -0.12(-2.44%) |
Dec 15, 2009 | 4.741 | 4.741 | 4.741 | 4.741 | 397 | +0.00(+0.00%) |
Dec 14, 2009 | 4.741 | 4.741 | 4.741 | 4.741 | 422 | +0.00(+0.00%) |
Dec 11, 2009 | 4.741 | 4.741 | 4.741 | 4.741 | 346 | +0.12(+2.68%) |
Dec 10, 2009 | 4.782 | 4.926 | 4.617 | 4.617 | 5,033 | -0.12(-2.61%) |
Dec 09, 2009 | 4.749 | 4.749 | 4.741 | 4.741 | 727 | -0.15(-3.04%) |
Dec 08, 2009 | 4.782 | 4.988 | 4.782 | 4.889 | 4,132 | -0.47(-8.77%) |
Dec 07, 2009 | 5.359 | 5.359 | 5.359 | 5.359 | 121 | -0.21(-3.70%) |
Dec 03, 2009 | 5.565 | 5.565 | 5.565 | 5.565 | 0 | -0.37(-6.25%) |
Dec 02, 2009 | 6.695 | 6.695 | 5.607 | 5.936 | 11,712 | +0.62(+11.63%) |
Nov 25, 2009 | 5.306 | 5.318 | 5.277 | 5.318 | 1,940 | +0.00(+0.00%) |
Nov 24, 2009 | 5.302 | 5.318 | 5.302 | 5.318 | 1,452 | +0.00(+0.00%) |
Nov 23, 2009 | 5.318 | 5.318 | 4.794 | 5.318 | 8,414 | -0.00(-0.00%) |
Nov 20, 2009 | 5.046 | 5.318 | 4.770 | 5.318 | 12,147 | +0.55(+11.64%) |
Nov 19, 2009 | 4.931 | 4.931 | 4.745 | 4.764 | 858 | -0.01(-0.17%) |
Nov 13, 2009 | 4.772 | 4.772 | 4.772 | 4.772 | 0 | -0.26(-5.12%) |
Nov 06, 2009 | 5.029 | 5.029 | 5.029 | 5.029 | 0 | +0.19(+3.83%) |
Nov 05, 2009 | 4.844 | 4.844 | 4.844 | 4.844 | 242 | +0.28(+6.24%) |
Nov 04, 2009 | 4.757 | 4.757 | 4.559 | 4.559 | 2,083 | +0.00(+0.09%) |
Nov 03, 2009 | 4.592 | 4.592 | 4.555 | 4.555 | 9,438 | -0.29(-6.04%) |
Oct 30, 2009 | 4.848 | 4.848 | 4.848 | 4.848 | 0 | -0.27(-5.24%) |
Oct 23, 2009 | 5.116 | 5.116 | 5.116 | 5.116 | 0 | +0.37(+7.82%) |
Oct 22, 2009 | 4.745 | 4.745 | 4.745 | 4.745 | 591 | -0.16(-3.36%) |
Oct 20, 2009 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.27(+5.87%) |
Oct 16, 2009 | 4.757 | 4.638 | 4.638 | 4.638 | 4,851 | -0.09(-2.00%) |
Oct 15, 2009 | 4.733 | 4.733 | 4.733 | 4.733 | 591 | +0.00(+0.00%) |
Oct 13, 2009 | 4.770 | 4.733 | 4.733 | 4.733 | 4,366 | -0.03(-0.69%) |
Oct 12, 2009 | 4.774 | 4.774 | 4.766 | 4.766 | 1,212 | +0.00(+0.09%) |
Oct 09, 2009 | 4.761 | 4.766 | 4.761 | 4.761 | 2,910 | +0.03(+0.61%) |
Oct 08, 2009 | 4.803 | 4.808 | 4.733 | 4.733 | 6,124 | -0.13(-2.63%) |
Oct 07, 2009 | 4.865 | 4.889 | 4.848 | 4.860 | 1,212 | -0.09(-1.75%) |
Oct 06, 2009 | 4.782 | 4.947 | 4.782 | 4.947 | 4,412 | +0.00(+0.08%) |
Oct 05, 2009 | 4.943 | 4.943 | 4.943 | 4.943 | 485 | +0.00(+0.00%) |
Oct 02, 2009 | 4.943 | 4.943 | 4.943 | 4.943 | 412 | +0.08(+1.61%) |
Oct 01, 2009 | 4.782 | 4.906 | 4.782 | 4.865 | 1,945 | +0.06(+1.29%) |
Sep 30, 2009 | 4.803 | 4.858 | 4.803 | 4.803 | 6,668 | -0.12(-2.51%) |
Sep 25, 2009 | 5.075 | 4.926 | 4.926 | 4.926 | 5,336 | +0.05(+1.01%) |
Sep 23, 2009 | 4.881 | 4.877 | 4.877 | 4.877 | 970 | +0.02(+0.42%) |
Sep 22, 2009 | 4.889 | 4.889 | 4.856 | 4.856 | 2,418 | -0.26(-5.00%) |
Sep 21, 2009 | 4.815 | 5.137 | 4.815 | 5.112 | 4,948 | +0.33(+6.90%) |
Sep 18, 2009 | 4.836 | 5.050 | 4.741 | 4.782 | 12,002 | +0.08(+1.75%) |
Sep 17, 2009 | 4.959 | 5.071 | 4.700 | 4.700 | 11,885 | -0.26(-5.24%) |
Sep 16, 2009 | 4.959 | 4.959 | 4.959 | 4.959 | 242 | -0.37(-6.89%) |
Sep 15, 2009 | 5.112 | 5.545 | 5.050 | 5.326 | 1,697 | -0.24(-4.30%) |
Sep 11, 2009 | 5.137 | 5.565 | 5.565 | 5.565 | 6,306 | +0.43(+8.43%) |
Sep 10, 2009 | 5.145 | 5.145 | 5.104 | 5.133 | 2,428 | -0.41(-7.43%) |
Sep 09, 2009 | 5.359 | 5.545 | 5.194 | 5.545 | 2,178 | +0.19(+3.46%) |
Sep 08, 2009 | 5.359 | 5.359 | 5.359 | 5.359 | 970 | +0.04(+0.78%) |
Sep 04, 2009 | 5.409 | 5.458 | 5.050 | 5.318 | 1,217 | +0.27(+5.39%) |
Sep 03, 2009 | 4.988 | 5.046 | 4.988 | 5.046 | 2,061 | -0.00(-0.08%) |
Sep 02, 2009 | 4.823 | 5.236 | 4.823 | 5.050 | 3,885 | +0.14(+2.77%) |
Sep 01, 2009 | 4.794 | 5.260 | 4.794 | 4.914 | 2,840 | -0.13(-2.53%) |
Aug 31, 2009 | 5.400 | 5.462 | 4.898 | 5.042 | 4,361 | -0.38(-6.93%) |
Aug 28, 2009 | 5.425 | 5.425 | 5.417 | 5.417 | 485 | +0.26(+5.12%) |
Aug 27, 2009 | 5.120 | 5.520 | 4.865 | 5.153 | 4,851 | -0.39(-7.06%) |
Aug 25, 2009 | 5.483 | 5.545 | 5.545 | 5.545 | 8,732 | -0.02(-0.37%) |
Aug 24, 2009 | 5.565 | 5.565 | 5.565 | 5.565 | 242 | +0.02(+0.37%) |
Aug 21, 2009 | 5.565 | 5.565 | 5.149 | 5.545 | 727 | +0.08(+1.51%) |
Aug 19, 2009 | 5.277 | 5.462 | 5.462 | 5.462 | 1,940 | +0.31(+6.00%) |
Aug 18, 2009 | 5.207 | 5.963 | 5.116 | 5.153 | 1,697 | +0.12(+2.38%) |
Aug 12, 2009 | 4.972 | 5.071 | 4.972 | 5.034 | 1,938 | -0.12(-2.32%) |
Aug 11, 2009 | 5.592 | 5.594 | 4.547 | 5.153 | 5,249 | -0.44(-7.92%) |
Aug 10, 2009 | 5.601 | 5.601 | 5.596 | 5.596 | 727 | -0.42(-6.99%) |
Aug 07, 2009 | 6.052 | 6.056 | 5.621 | 6.017 | 2,668 | +0.29(+5.00%) |
Aug 06, 2009 | 5.726 | 5.730 | 5.726 | 5.730 | 485 | +0.14(+2.58%) |
Jul 31, 2009 | 5.607 | 5.586 | 5.586 | 5.586 | 3,395 | +0.00(+0.00%) |
Jul 29, 2009 | 5.194 | 5.586 | 5.586 | 5.586 | 7,277 | -0.30(-5.05%) |
Jul 27, 2009 | 5.875 | 5.883 | 5.883 | 5.883 | 970 | -0.06(-0.97%) |
Jul 24, 2009 | 5.484 | 6.019 | 5.484 | 5.941 | 2,231 | -0.18(-2.90%) |
Jul 23, 2009 | 6.052 | 6.118 | 5.850 | 6.118 | 1,212 | -0.00(-0.07%) |
Jul 22, 2009 | 5.236 | 6.122 | 5.174 | 6.122 | 3,679 | +1.17(+23.54%) |
Jul 21, 2009 | 4.955 | 4.955 | 4.955 | 4.955 | 242 | -1.06(-17.61%) |
Jul 17, 2009 | 5.990 | 6.015 | 6.015 | 6.015 | 25,712 | -0.11(-1.82%) |
Jul 16, 2009 | 5.396 | 6.184 | 5.182 | 6.126 | 14,767 | +0.97(+18.88%) |
Jul 15, 2009 | 5.194 | 5.194 | 5.153 | 5.153 | 2,183 | -0.13(-2.42%) |
Jul 14, 2009 | 5.405 | 5.425 | 5.281 | 5.281 | 5,132 | -0.12(-2.25%) |
Jul 13, 2009 | 5.431 | 5.813 | 5.403 | 5.403 | 1,940 | -0.94(-14.85%) |
Jul 06, 2009 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | -0.02(-0.39%) |
Jul 02, 2009 | 6.143 | 6.369 | 6.143 | 6.369 | 1,140 | +0.19(+3.00%) |
Jul 01, 2009 | 6.320 | 6.345 | 6.159 | 6.184 | 1,455 | +0.82(+15.38%) |
Jun 26, 2009 | 5.363 | 5.359 | 5.359 | 5.359 | 12,128 | -0.85(-13.69%) |
Jun 24, 2009 | 5.363 | 6.210 | 6.210 | 6.210 | 1,212 | +0.85(+15.87%) |
Jun 19, 2009 | 5.359 | 5.359 | 5.359 | 5.359 | 485 | +0.35(+6.91%) |
Jun 18, 2009 | 5.277 | 5.421 | 4.881 | 5.013 | 6,682 | +0.11(+2.18%) |
Jun 17, 2009 | 5.128 | 5.438 | 4.844 | 4.906 | 5,397 | -0.08(-1.65%) |
Jun 16, 2009 | 5.034 | 5.153 | 4.988 | 4.988 | 7,100 | -0.78(-13.57%) |
Jun 12, 2009 | 5.153 | 6.225 | 5.153 | 5.772 | 1,273 | -0.18(-2.98%) |
Jun 10, 2009 | 5.994 | 5.994 | 5.091 | 5.949 | 727 | -0.23(-3.80%) |
Jun 05, 2009 | 6.184 | 6.184 | 6.184 | 6.184 | 0 | +0.00(+0.00%) |
Jun 04, 2009 | 5.932 | 6.184 | 5.932 | 6.184 | 485 | +1.03(+20.00%) |
Jun 03, 2009 | 5.153 | 5.153 | 5.153 | 5.153 | 242 | +0.00(+0.00%) |
Jun 02, 2009 | 5.050 | 5.153 | 5.050 | 5.153 | 873 | +0.21(+4.17%) |
May 29, 2009 | 4.947 | 4.947 | 4.947 | 4.947 | 2,425 | -0.41(-7.69%) |
May 27, 2009 | 5.359 | 5.359 | 5.359 | 5.359 | 41,237 | -0.07(-1.22%) |
May 22, 2009 | 5.425 | 5.425 | 5.425 | 5.425 | 485 | -0.35(-6.00%) |
May 20, 2009 | 5.776 | 5.772 | 5.772 | 5.772 | 970 | -0.24(-4.04%) |
May 14, 2009 | 6.015 | 6.015 | 6.015 | 6.015 | 0 | +0.59(+10.95%) |
May 13, 2009 | 5.421 | 5.421 | 5.421 | 5.421 | 242 | +0.00(+0.08%) |
May 08, 2009 | 5.417 | 5.417 | 5.417 | 5.417 | 0 | -0.42(-7.14%) |
May 07, 2009 | 5.833 | 5.837 | 5.792 | 5.833 | 17,797 | +0.02(+0.37%) |
May 05, 2009 | 5.812 | 5.812 | 5.812 | 5.812 | 0 | -0.26(-4.23%) |
May 04, 2009 | 6.208 | 6.208 | 5.833 | 6.068 | 975 | -0.22(-3.48%) |
May 01, 2009 | 5.747 | 6.287 | 5.747 | 6.287 | 3,638 | +0.52(+8.93%) |
Apr 30, 2009 | 5.726 | 6.163 | 5.668 | 5.772 | 7,932 | +0.19(+3.32%) |
Apr 27, 2009 | 5.730 | 5.586 | 5.586 | 5.586 | 970 | +0.02(+0.37%) |
Apr 24, 2009 | 5.924 | 5.924 | 5.563 | 5.565 | 17,227 | -0.21(-3.57%) |
Apr 20, 2009 | 5.772 | 5.772 | 5.772 | 5.772 | 1,940 | -0.10(-1.75%) |
Apr 16, 2009 | 6.035 | 6.035 | 5.870 | 5.875 | 5,596 | -0.16(-2.66%) |
Apr 15, 2009 | 6.188 | 6.188 | 6.027 | 6.035 | 2,954 | -0.47(-7.22%) |
Apr 14, 2009 | 6.287 | 6.505 | 6.039 | 6.505 | 2,668 | +0.22(+3.48%) |
Apr 13, 2009 | 6.287 | 6.287 | 6.110 | 6.287 | 1,938 | -0.16(-2.56%) |
Apr 09, 2009 | 6.514 | 6.514 | 6.452 | 6.452 | 1,697 | +0.16(+2.56%) |
Apr 08, 2009 | 6.390 | 6.580 | 6.287 | 6.291 | 5,887 | +0.02(+0.39%) |
Apr 07, 2009 | 6.427 | 6.427 | 6.266 | 6.266 | 727 | -0.04(-0.65%) |
Apr 06, 2009 | 6.394 | 6.530 | 6.307 | 6.307 | 5,904 | -0.08(-1.26%) |
Apr 03, 2009 | 6.176 | 6.551 | 6.176 | 6.388 | 7,640 | +0.21(+3.44%) |