Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2011 | 4.241 | 3.839 | 3.839 | 3.839 | 4,349 | -0.33(-8.00%) |
Apr 26, 2011 | 4.173 | 4.173 | 4.173 | 4.173 | 0 | -0.04(-0.90%) |
Apr 20, 2011 | 4.173 | 4.211 | 4.211 | 4.211 | 1,845 | -0.04(-0.89%) |
Apr 19, 2011 | 4.287 | 4.287 | 4.249 | 4.249 | 2,671 | -0.04(-0.88%) |
Apr 15, 2011 | 4.287 | 4.287 | 4.287 | 4.287 | 0 | +0.03(+0.71%) |
Apr 12, 2011 | 4.257 | 4.257 | 4.257 | 4.257 | 0 | -0.17(-3.94%) |
Apr 11, 2011 | 4.666 | 4.666 | 4.431 | 4.431 | 5,482 | -0.27(-5.81%) |
Apr 07, 2011 | 4.704 | 4.704 | 4.704 | 4.704 | 0 | +0.07(+1.47%) |
Apr 06, 2011 | 4.651 | 4.651 | 4.636 | 4.636 | 263 | -0.01(-0.16%) |
Apr 05, 2011 | 4.697 | 4.697 | 4.644 | 4.644 | 263 | +0.02(+0.33%) |
Apr 04, 2011 | 4.628 | 4.628 | 4.628 | 4.628 | 131 | +0.06(+1.33%) |
Mar 31, 2011 | 4.568 | 4.568 | 4.568 | 4.568 | 0 | +0.02(+0.33%) |
Mar 29, 2011 | 4.553 | 4.553 | 4.553 | 4.553 | 0 | +0.07(+1.52%) |
Mar 28, 2011 | 4.485 | 4.485 | 4.484 | 4.484 | 1,093 | -0.08(-1.66%) |
Mar 24, 2011 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | -0.04(-0.83%) |
Mar 23, 2011 | 4.651 | 4.651 | 4.553 | 4.598 | 3,742 | -0.07(-1.48%) |
Mar 22, 2011 | 4.553 | 4.932 | 4.553 | 4.667 | 6,220 | +0.11(+2.52%) |
Mar 21, 2011 | 4.553 | 4.553 | 4.522 | 4.553 | 11,570 | +0.15(+3.45%) |
Mar 18, 2011 | 4.401 | 4.401 | 4.401 | 4.401 | 131 | +0.00(+0.00%) |
Mar 16, 2011 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | +0.00(+0.00%) |
Mar 15, 2011 | 4.272 | 4.401 | 4.249 | 4.401 | 2,272 | -0.15(-3.32%) |
Mar 10, 2011 | 4.552 | 4.552 | 4.552 | 4.552 | 0 | +0.15(+3.43%) |
Mar 07, 2011 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | +0.00(+0.00%) |
Mar 04, 2011 | 4.378 | 4.401 | 4.363 | 4.401 | 2,497 | +0.00(+0.00%) |
Mar 02, 2011 | 4.401 | 4.401 | 4.401 | 4.401 | 0 | -0.15(-3.33%) |
Mar 01, 2011 | 4.553 | 4.553 | 4.553 | 4.553 | 158 | +0.08(+1.69%) |
Feb 28, 2011 | 4.477 | 4.477 | 4.477 | 4.477 | 672 | +0.01(+0.17%) |
Feb 23, 2011 | 4.469 | 4.469 | 4.469 | 4.469 | 790 | -0.08(-1.83%) |
Feb 22, 2011 | 4.515 | 4.553 | 4.515 | 4.553 | 3,558 | +0.19(+4.35%) |
Feb 18, 2011 | 4.363 | 4.363 | 4.363 | 4.363 | 134 | +0.18(+4.36%) |
Feb 17, 2011 | 4.181 | 4.181 | 4.181 | 4.181 | 131 | +0.07(+1.66%) |
Feb 16, 2011 | 4.112 | 4.112 | 4.112 | 4.112 | 395 | +0.08(+2.07%) |
Feb 15, 2011 | 4.029 | 4.029 | 4.029 | 4.029 | 263 | -0.14(-3.45%) |
Feb 14, 2011 | 4.173 | 4.173 | 4.173 | 4.173 | 131 | -0.32(-7.09%) |
Feb 11, 2011 | 4.173 | 4.492 | 4.173 | 4.492 | 3,213 | -0.02(-0.50%) |
Feb 10, 2011 | 4.515 | 4.515 | 4.515 | 4.515 | 330 | +0.15(+3.48%) |
Feb 09, 2011 | 4.363 | 4.363 | 4.363 | 4.363 | 461 | +0.41(+10.24%) |
Feb 08, 2011 | 3.958 | 3.958 | 3.958 | 3.958 | 224 | -0.56(-12.33%) |
Feb 04, 2011 | 4.515 | 4.515 | 4.515 | 4.515 | 1,581 | -0.04(-0.83%) |
Feb 03, 2011 | 4.553 | 4.553 | 4.553 | 4.553 | 503 | +0.00(+0.00%) |
Jan 27, 2011 | 4.553 | 4.553 | 4.553 | 4.553 | 527 | +0.08(+1.87%) |
Jan 26, 2011 | 4.469 | 4.469 | 4.469 | 4.469 | 131 | +0.06(+1.38%) |
Jan 24, 2011 | 4.553 | 4.408 | 4.408 | 4.408 | 395 | -0.14(-3.17%) |
Jan 20, 2011 | 4.401 | 4.553 | 4.553 | 4.553 | 263 | +0.23(+5.26%) |
Jan 19, 2011 | 4.021 | 4.325 | 4.021 | 4.325 | 395 | +0.27(+6.54%) |
Jan 18, 2011 | 3.718 | 4.172 | 3.718 | 4.059 | 5,271 | +0.27(+7.00%) |
Jan 14, 2011 | 3.718 | 3.794 | 3.718 | 3.794 | 7,881 | +0.02(+0.40%) |
Jan 12, 2011 | 3.794 | 3.779 | 3.779 | 3.779 | 3,558 | -0.02(-0.40%) |
Jan 07, 2011 | 3.794 | 3.794 | 3.794 | 3.794 | 1,713 | +0.04(+1.01%) |
Jan 06, 2011 | 3.786 | 3.794 | 3.756 | 3.756 | 1,449 | -0.04(-1.00%) |
Jan 05, 2011 | 3.414 | 3.794 | 3.414 | 3.794 | 2,108 | +0.24(+6.84%) |
Jan 04, 2011 | 3.543 | 3.551 | 3.543 | 3.551 | 494 | +0.08(+2.18%) |
Jan 03, 2011 | 3.505 | 3.505 | 3.475 | 3.475 | 2,446 | +0.00(+0.00%) |
Dec 31, 2010 | 3.361 | 3.475 | 3.361 | 3.475 | 1,075 | +0.29(+9.05%) |
Dec 30, 2010 | 3.164 | 3.187 | 3.156 | 3.187 | 1,713 | +0.11(+3.45%) |
Dec 29, 2010 | 3.103 | 3.103 | 3.081 | 3.081 | 1,528 | -0.09(-2.87%) |
Dec 23, 2010 | 3.172 | 3.172 | 3.172 | 3.172 | 263 | +0.11(+3.72%) |
Dec 21, 2010 | 3.058 | 3.058 | 3.058 | 3.058 | 2,767 | +0.01(+0.25%) |
Dec 20, 2010 | 3.073 | 3.073 | 2.997 | 3.050 | 6,095 | -0.02(-0.74%) |
Dec 17, 2010 | 3.111 | 3.111 | 3.020 | 3.073 | 7,064 | -0.04(-1.24%) |
Dec 16, 2010 | 3.112 | 3.112 | 3.112 | 3.112 | 263 | +0.04(+1.26%) |
Dec 15, 2010 | 3.369 | 3.369 | 3.035 | 3.073 | 9,056 | -0.34(-10.00%) |
Dec 14, 2010 | 3.483 | 3.490 | 3.399 | 3.414 | 5,649 | +0.06(+1.81%) |
Dec 13, 2010 | 3.407 | 3.414 | 3.354 | 3.354 | 1,449 | -0.10(-2.84%) |
Dec 09, 2010 | 3.452 | 3.452 | 3.452 | 3.452 | 3,163 | -0.08(-2.17%) |
Dec 08, 2010 | 3.505 | 3.528 | 3.490 | 3.528 | 3,466 | -0.08(-2.11%) |
Dec 06, 2010 | 3.505 | 3.604 | 3.604 | 3.604 | 10,016 | +0.10(+2.81%) |
Dec 03, 2010 | 3.513 | 3.513 | 3.505 | 3.505 | 1,449 | +0.00(+0.00%) |
Dec 02, 2010 | 3.612 | 3.612 | 3.490 | 3.505 | 5,008 | -0.15(-4.15%) |
Dec 01, 2010 | 3.703 | 3.703 | 3.657 | 3.657 | 2,813 | -0.05(-1.23%) |
Nov 24, 2010 | 3.703 | 3.703 | 3.703 | 3.703 | 0 | +0.00(+0.00%) |
Nov 22, 2010 | 3.703 | 3.703 | 3.703 | 3.703 | 0 | -0.00(-0.00%) |
Nov 19, 2010 | 3.703 | 3.703 | 3.703 | 3.703 | 527 | +0.00(+0.00%) |
Nov 18, 2010 | 3.703 | 3.703 | 3.703 | 3.703 | 263 | -0.09(-2.40%) |
Nov 17, 2010 | 3.794 | 3.794 | 3.794 | 3.794 | 5,407 | +0.00(+0.00%) |
Nov 15, 2010 | 3.794 | 3.794 | 3.794 | 3.794 | 0 | +0.09(+2.46%) |
Nov 11, 2010 | 3.703 | 3.703 | 3.703 | 3.703 | 0 | -0.02(-0.61%) |
Nov 09, 2010 | 3.794 | 3.726 | 3.726 | 3.726 | 658 | +0.08(+2.29%) |
Oct 28, 2010 | 3.984 | 3.642 | 3.642 | 3.642 | 658 | +0.04(+1.05%) |
Oct 26, 2010 | 3.779 | 3.604 | 3.604 | 3.604 | 1,713 | -0.23(-5.94%) |
Oct 22, 2010 | 3.832 | 3.832 | 3.832 | 3.832 | 658 | +0.00(+0.00%) |
Oct 21, 2010 | 3.908 | 3.908 | 3.832 | 3.832 | 715 | -0.08(-1.94%) |
Oct 20, 2010 | 3.908 | 3.908 | 3.908 | 3.908 | 196 | +0.00(+0.00%) |
Oct 15, 2010 | 3.908 | 3.908 | 3.908 | 3.908 | 263 | +0.00(+0.00%) |
Oct 14, 2010 | 3.908 | 3.908 | 3.908 | 3.908 | 459 | +0.00(+0.00%) |
Oct 13, 2010 | 3.908 | 3.908 | 3.908 | 3.908 | 3,294 | +0.08(+1.98%) |
Oct 08, 2010 | 3.832 | 3.832 | 3.832 | 3.832 | 4,217 | -0.10(-2.51%) |
Oct 07, 2010 | 3.999 | 3.999 | 3.915 | 3.930 | 658 | -0.08(-1.89%) |
Oct 06, 2010 | 4.006 | 4.006 | 4.006 | 4.006 | 131 | +0.17(+4.55%) |
Oct 05, 2010 | 3.832 | 3.832 | 3.832 | 3.832 | 477 | -0.10(-2.51%) |
Oct 01, 2010 | 3.930 | 3.930 | 3.930 | 3.930 | 263 | +0.06(+1.57%) |
Sep 30, 2010 | 3.870 | 3.870 | 3.870 | 3.870 | 181 | +0.02(+0.43%) |
Sep 28, 2010 | 3.908 | 3.853 | 3.853 | 3.853 | 2,504 | +0.04(+1.16%) |
Sep 23, 2010 | 3.809 | 3.809 | 3.809 | 3.809 | 1,054 | +0.00(+0.00%) |
Sep 22, 2010 | 3.855 | 3.855 | 3.809 | 3.809 | 2,128 | +0.00(+0.00%) |
Sep 17, 2010 | 4.006 | 3.809 | 3.809 | 3.809 | 5,535 | -0.14(-3.46%) |
Sep 15, 2010 | 3.885 | 3.946 | 3.885 | 3.946 | 2,195 | +0.15(+4.00%) |
Sep 13, 2010 | 3.908 | 3.794 | 3.794 | 3.794 | 2,240 | -0.26(-6.37%) |
Sep 10, 2010 | 4.044 | 4.052 | 4.044 | 4.052 | 496 | +0.14(+3.69%) |
Sep 09, 2010 | 3.908 | 3.908 | 3.908 | 3.908 | 317 | +0.00(+0.00%) |
Aug 31, 2010 | 3.908 | 3.908 | 3.908 | 3.908 | 4,349 | +0.00(+0.00%) |
Aug 27, 2010 | 3.908 | 3.908 | 3.908 | 3.908 | 263 | +0.00(+0.00%) |
Aug 20, 2010 | 3.915 | 3.908 | 3.908 | 3.908 | 658 | +0.00(+0.12%) |
Aug 19, 2010 | 3.903 | 3.903 | 3.903 | 3.903 | 131 | +0.03(+0.83%) |
Aug 16, 2010 | 3.870 | 3.871 | 3.871 | 3.871 | 395 | +0.02(+0.62%) |
Aug 12, 2010 | 3.794 | 3.847 | 3.847 | 3.847 | 3,163 | +0.11(+2.84%) |
Aug 11, 2010 | 3.604 | 3.741 | 3.597 | 3.741 | 5,872 | +0.14(+3.79%) |
Aug 10, 2010 | 4.082 | 4.097 | 3.604 | 3.604 | 4,612 | -0.34(-8.65%) |
Aug 09, 2010 | 3.946 | 3.946 | 3.946 | 3.946 | 296 | -0.05(-1.33%) |
Aug 06, 2010 | 4.021 | 4.021 | 3.999 | 3.999 | 790 | -0.17(-4.18%) |
Aug 04, 2010 | 4.173 | 4.173 | 4.173 | 4.173 | 527 | +0.16(+3.97%) |
Aug 03, 2010 | 4.704 | 4.704 | 4.014 | 4.014 | 6,424 | -0.77(-16.03%) |
Aug 02, 2010 | 5.076 | 5.076 | 4.173 | 4.780 | 1,990 | +0.83(+21.15%) |
Jul 30, 2010 | 3.923 | 4.735 | 3.923 | 3.946 | 1,466 | +0.07(+1.76%) |
Jul 29, 2010 | 3.824 | 3.908 | 3.604 | 3.877 | 3,658 | -0.26(-6.24%) |
Jul 28, 2010 | 4.211 | 4.211 | 4.135 | 4.135 | 527 | -0.08(-1.80%) |
Jul 27, 2010 | 5.122 | 5.122 | 4.181 | 4.211 | 8,847 | -0.19(-4.31%) |
Jul 26, 2010 | 4.006 | 4.408 | 4.006 | 4.401 | 922 | -0.72(-14.07%) |
Jul 22, 2010 | 5.198 | 5.122 | 5.122 | 5.122 | 1,976 | +0.93(+22.28%) |
Jul 20, 2010 | 5.273 | 4.188 | 4.188 | 4.188 | 395 | +0.02(+0.36%) |
Jul 19, 2010 | 3.839 | 4.173 | 3.839 | 4.173 | 790 | -0.46(-9.84%) |
Jul 15, 2010 | 4.666 | 4.628 | 4.628 | 4.628 | 263 | -0.13(-2.71%) |
Jul 14, 2010 | 4.871 | 4.871 | 4.757 | 4.757 | 4,217 | -0.11(-2.34%) |
Jul 12, 2010 | 4.871 | 4.871 | 4.871 | 4.871 | 0 | -0.02(-0.47%) |
Jul 09, 2010 | 4.894 | 4.932 | 4.894 | 4.894 | 8,302 | +0.00(+0.00%) |
Jul 08, 2010 | 4.894 | 4.894 | 4.894 | 4.894 | 1,449 | -0.23(-4.44%) |
Jul 07, 2010 | 5.122 | 5.122 | 5.122 | 5.122 | 2,709 | +0.30(+6.30%) |
Jul 06, 2010 | 4.818 | 4.818 | 4.818 | 4.818 | 395 | -0.19(-3.79%) |
Jul 02, 2010 | 4.932 | 5.008 | 4.932 | 5.008 | 4,217 | +0.08(+1.54%) |
Jul 01, 2010 | 4.932 | 4.932 | 4.932 | 4.932 | 2,253 | +0.00(+0.00%) |
Jun 30, 2010 | 5.304 | 5.304 | 4.932 | 4.932 | 658 | -0.19(-3.70%) |
Jun 17, 2010 | 5.122 | 5.122 | 5.122 | 5.122 | 131 | +0.21(+4.33%) |
Jun 15, 2010 | 5.311 | 4.909 | 4.909 | 4.909 | 922 | -0.13(-2.56%) |
Jun 14, 2010 | 4.993 | 5.091 | 4.962 | 5.038 | 1,726 | +0.11(+2.15%) |
Jun 11, 2010 | 4.932 | 4.932 | 4.932 | 4.932 | 541 | -0.19(-3.70%) |
Jun 10, 2010 | 4.932 | 5.122 | 4.932 | 5.122 | 2,438 | +0.42(+8.87%) |
Jun 08, 2010 | 4.704 | 4.704 | 4.704 | 4.704 | 0 | -0.15(-3.12%) |
Jun 07, 2010 | 5.084 | 5.084 | 4.856 | 4.856 | 10,688 | -0.08(-1.54%) |
Jun 04, 2010 | 4.932 | 4.993 | 4.932 | 4.932 | 5,506 | -0.04(-0.76%) |
Jun 03, 2010 | 4.970 | 4.970 | 4.970 | 4.970 | 1,317 | +0.01(+0.15%) |
Jun 02, 2010 | 4.856 | 4.962 | 4.856 | 4.962 | 7,248 | +0.11(+2.19%) |
Jun 01, 2010 | 4.856 | 4.856 | 4.856 | 4.856 | 131 | +0.00(+0.00%) |
May 28, 2010 | 4.970 | 4.970 | 4.856 | 4.856 | 409 | +0.30(+6.67%) |
May 27, 2010 | 4.226 | 5.146 | 4.226 | 4.553 | 3,106 | +0.30(+6.95%) |
May 25, 2010 | 4.325 | 4.257 | 4.257 | 4.257 | 658 | +0.38(+9.78%) |
May 24, 2010 | 4.325 | 4.325 | 3.870 | 3.877 | 1,186 | +0.08(+2.20%) |
May 19, 2010 | 3.794 | 3.794 | 3.794 | 3.794 | 0 | -0.17(-4.21%) |
May 18, 2010 | 3.923 | 3.961 | 3.923 | 3.961 | 358 | -0.21(-5.09%) |
May 17, 2010 | 4.932 | 4.932 | 3.908 | 4.173 | 20,737 | -0.20(-4.68%) |
May 13, 2010 | 4.378 | 4.378 | 4.378 | 4.378 | 0 | -0.35(-7.38%) |
May 12, 2010 | 4.727 | 4.727 | 4.727 | 4.727 | 395 | +0.01(+0.16%) |
May 11, 2010 | 4.720 | 4.720 | 4.720 | 4.720 | 421 | -0.02(-0.32%) |
May 10, 2010 | 4.727 | 4.735 | 4.727 | 4.735 | 263 | -0.08(-1.58%) |
May 07, 2010 | 4.811 | 4.811 | 4.811 | 4.811 | 4,480 | -0.16(-3.21%) |
May 06, 2010 | 4.970 | 4.970 | 4.970 | 4.970 | 196 | +0.00(+0.00%) |
May 05, 2010 | 4.401 | 4.970 | 4.173 | 4.970 | 13,864 | +0.11(+2.34%) |
May 04, 2010 | 4.765 | 4.856 | 4.704 | 4.856 | 6,102 | +0.28(+6.14%) |