Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 4.957 | 5.019 | 4.957 | 5.019 | 3,299 | +0.24(+4.99%) |
Apr 29, 2010 | 4.776 | 4.781 | 4.763 | 4.781 | 2,668 | +0.01(+0.21%) |
Apr 28, 2010 | 4.771 | 4.771 | 4.771 | 4.771 | 382 | +0.02(+0.39%) |
Apr 27, 2010 | 4.841 | 4.841 | 4.753 | 4.753 | 2,771 | -0.05(-0.97%) |
Apr 26, 2010 | 4.794 | 4.851 | 4.784 | 4.799 | 19,482 | +0.14(+3.10%) |
Apr 23, 2010 | 4.644 | 4.660 | 4.642 | 4.655 | 4,716 | +0.01(+0.22%) |
Apr 22, 2010 | 4.629 | 4.670 | 4.619 | 4.644 | 5,813 | +0.03(+0.56%) |
Apr 21, 2010 | 4.789 | 4.789 | 4.619 | 4.619 | 1,953 | -0.07(-1.59%) |
Apr 20, 2010 | 4.696 | 4.696 | 4.693 | 4.693 | 387 | -0.02(-0.38%) |
Apr 19, 2010 | 4.768 | 4.768 | 4.712 | 4.712 | 1,042 | +0.04(+0.88%) |
Apr 16, 2010 | 4.784 | 4.784 | 4.638 | 4.670 | 1,606 | +0.00(+0.00%) |
Apr 15, 2010 | 4.546 | 4.670 | 4.546 | 4.670 | 5,811 | +0.12(+2.72%) |
Apr 14, 2010 | 4.541 | 4.648 | 4.541 | 4.546 | 775 | -0.03(-0.62%) |
Apr 12, 2010 | 4.575 | 4.575 | 4.575 | 4.575 | 0 | +0.06(+1.31%) |
Apr 08, 2010 | 4.515 | 4.515 | 4.515 | 4.515 | 0 | -0.01(-0.11%) |
Apr 07, 2010 | 4.557 | 4.557 | 4.521 | 4.521 | 775 | -0.02(-0.45%) |
Apr 06, 2010 | 4.567 | 4.567 | 4.541 | 4.541 | 2,123 | +0.00(+0.00%) |
Apr 05, 2010 | 4.570 | 4.593 | 4.541 | 4.541 | 2,100 | -0.15(-3.30%) |
Apr 01, 2010 | 4.696 | 4.696 | 4.696 | 4.696 | 581 | +0.03(+0.66%) |
Mar 31, 2010 | 4.593 | 4.665 | 4.588 | 4.665 | 4,402 | +0.00(+0.06%) |
Mar 30, 2010 | 4.670 | 4.670 | 4.593 | 4.662 | 8,187 | +0.01(+0.27%) |
Mar 29, 2010 | 4.588 | 4.650 | 4.588 | 4.650 | 1,065 | +0.04(+0.90%) |
Mar 26, 2010 | 4.670 | 4.670 | 4.608 | 4.608 | 968 | -0.04(-0.78%) |
Mar 25, 2010 | 4.670 | 4.670 | 4.583 | 4.644 | 2,273 | -0.03(-0.55%) |
Mar 24, 2010 | 4.670 | 4.670 | 4.521 | 4.670 | 581 | +0.00(+0.00%) |
Mar 22, 2010 | 4.670 | 4.670 | 4.670 | 4.670 | 0 | +0.02(+0.38%) |
Mar 19, 2010 | 4.650 | 4.653 | 4.469 | 4.653 | 3,100 | -0.02(-0.38%) |
Mar 18, 2010 | 4.670 | 4.670 | 4.577 | 4.670 | 4,925 | +0.00(+0.00%) |
Mar 17, 2010 | 4.683 | 4.683 | 4.608 | 4.670 | 2,910 | -0.03(-0.55%) |
Mar 16, 2010 | 4.696 | 4.696 | 4.613 | 4.696 | 15,262 | +0.05(+1.11%) |
Mar 15, 2010 | 4.644 | 4.644 | 4.531 | 4.644 | 10,938 | +0.03(+0.56%) |
Mar 12, 2010 | 4.748 | 4.748 | 4.619 | 4.619 | 2,391 | -0.03(-0.56%) |
Mar 11, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 2,131 | +0.00(+0.00%) |
Mar 10, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 387 | -0.05(-1.10%) |
Mar 09, 2010 | 4.696 | 4.696 | 4.696 | 4.696 | 193 | +0.05(+1.11%) |
Mar 08, 2010 | 4.794 | 4.794 | 4.644 | 4.644 | 2,207 | -0.15(-3.12%) |
Mar 05, 2010 | 4.794 | 4.794 | 4.794 | 4.794 | 581 | -0.00(-0.05%) |
Mar 04, 2010 | 4.797 | 4.797 | 4.797 | 4.797 | 193 | +0.02(+0.42%) |
Mar 02, 2010 | 4.577 | 4.777 | 4.777 | 4.777 | 4,263 | -0.09(-1.95%) |
Feb 24, 2010 | 4.846 | 4.872 | 4.872 | 4.872 | 387 | +0.18(+3.74%) |
Feb 23, 2010 | 5.037 | 5.037 | 4.696 | 4.696 | 1,563 | -0.10(-2.05%) |
Feb 22, 2010 | 4.541 | 4.902 | 4.490 | 4.794 | 4,997 | +0.20(+4.26%) |
Feb 19, 2010 | 4.598 | 4.603 | 4.598 | 4.598 | 842 | +0.01(+0.11%) |
Feb 17, 2010 | 5.078 | 4.593 | 4.593 | 4.593 | 1,937 | -0.46(-9.11%) |
Feb 16, 2010 | 4.841 | 5.053 | 4.841 | 5.053 | 3,519 | +0.46(+10.02%) |
Feb 11, 2010 | 4.902 | 4.593 | 4.593 | 4.593 | 387 | -0.26(-5.32%) |
Feb 10, 2010 | 4.608 | 4.954 | 4.552 | 4.851 | 4,460 | +0.11(+2.40%) |
Feb 08, 2010 | 4.964 | 4.737 | 4.737 | 4.737 | 387 | -0.15(-3.02%) |
Feb 05, 2010 | 5.439 | 5.439 | 4.577 | 4.885 | 3,447 | +0.06(+1.24%) |
Feb 04, 2010 | 4.982 | 4.982 | 4.825 | 4.825 | 387 | +0.18(+3.77%) |
Feb 03, 2010 | 4.650 | 4.650 | 4.650 | 4.650 | 193 | -0.33(-6.69%) |
Feb 02, 2010 | 4.477 | 4.983 | 4.477 | 4.983 | 387 | +0.11(+2.29%) |
Feb 01, 2010 | 5.031 | 5.031 | 4.872 | 4.872 | 2,712 | -0.04(-0.80%) |
Jan 28, 2010 | 4.911 | 4.911 | 4.911 | 4.911 | 0 | +0.46(+10.27%) |
Jan 26, 2010 | 4.454 | 4.454 | 4.454 | 4.454 | 0 | -0.25(-5.41%) |
Jan 21, 2010 | 4.708 | 4.708 | 4.708 | 4.708 | 196 | +0.25(+5.71%) |
Jan 15, 2010 | 4.606 | 4.454 | 4.454 | 4.454 | 2,554 | -0.18(-3.85%) |
Jan 13, 2010 | 4.581 | 4.632 | 4.632 | 4.632 | 1,571 | -0.18(-3.68%) |
Jan 12, 2010 | 4.833 | 4.833 | 4.809 | 4.809 | 392 | -0.03(-0.55%) |
Jan 11, 2010 | 5.034 | 5.034 | 4.835 | 4.835 | 6,206 | +0.25(+5.56%) |
Jan 05, 2010 | 4.601 | 4.581 | 4.581 | 4.581 | 785 | -0.03(-0.55%) |
Jan 04, 2010 | 4.588 | 4.606 | 4.581 | 4.606 | 801 | +0.02(+0.44%) |
Dec 31, 2009 | 4.708 | 4.586 | 4.586 | 4.586 | 6,680 | -0.23(-4.86%) |
Dec 30, 2009 | 4.886 | 4.886 | 4.820 | 4.820 | 888 | +0.37(+8.23%) |
Dec 29, 2009 | 4.708 | 4.708 | 4.454 | 4.454 | 1,571 | -0.29(-6.02%) |
Dec 28, 2009 | 4.683 | 4.820 | 4.683 | 4.739 | 3,536 | +0.06(+1.20%) |
Dec 22, 2009 | 4.530 | 4.683 | 4.683 | 4.683 | 1,571 | +0.15(+3.37%) |
Dec 21, 2009 | 4.530 | 4.530 | 4.530 | 4.530 | 589 | -0.03(-0.56%) |
Dec 17, 2009 | 4.525 | 4.555 | 4.555 | 4.555 | 2,554 | +0.07(+1.47%) |
Dec 16, 2009 | 4.489 | 4.489 | 4.489 | 4.489 | 1,178 | -0.01(-0.11%) |
Dec 15, 2009 | 4.342 | 4.520 | 4.219 | 4.494 | 2,558 | +0.17(+3.88%) |
Dec 14, 2009 | 4.219 | 4.326 | 4.219 | 4.326 | 2,239 | +0.08(+1.80%) |
Dec 11, 2009 | 4.540 | 4.540 | 4.235 | 4.250 | 2,750 | -0.26(-5.86%) |
Dec 10, 2009 | 4.530 | 4.581 | 4.515 | 4.515 | 9,340 | -0.03(-0.56%) |
Dec 09, 2009 | 4.474 | 4.540 | 4.227 | 4.540 | 11,395 | -0.01(-0.22%) |
Dec 08, 2009 | 4.428 | 4.581 | 4.352 | 4.550 | 10,719 | +0.08(+1.71%) |
Dec 07, 2009 | 4.255 | 4.474 | 4.255 | 4.474 | 3,715 | +0.30(+7.20%) |
Dec 04, 2009 | 4.225 | 4.230 | 4.174 | 4.174 | 7,188 | +0.05(+1.23%) |
Dec 02, 2009 | 4.230 | 4.123 | 4.123 | 4.123 | 8,055 | -0.25(-5.81%) |
Dec 01, 2009 | 4.275 | 4.377 | 4.224 | 4.377 | 7,350 | +0.10(+2.38%) |
Nov 30, 2009 | 4.240 | 4.278 | 4.240 | 4.275 | 9,082 | +0.07(+1.74%) |
Nov 27, 2009 | 4.118 | 4.219 | 4.001 | 4.202 | 1,660 | -0.06(-1.31%) |
Nov 25, 2009 | 4.123 | 4.259 | 3.995 | 4.258 | 4,182 | +0.01(+0.19%) |
Nov 24, 2009 | 4.250 | 4.250 | 4.250 | 4.250 | 196 | +0.14(+3.34%) |
Nov 23, 2009 | 4.130 | 4.438 | 4.112 | 4.112 | 1,611 | -0.18(-4.15%) |
Nov 20, 2009 | 4.576 | 4.576 | 4.286 | 4.291 | 7,798 | -0.29(-6.33%) |
Nov 18, 2009 | 4.576 | 4.581 | 4.581 | 4.581 | 16,110 | +0.01(+0.11%) |
Nov 17, 2009 | 4.560 | 4.576 | 4.560 | 4.576 | 473 | +0.07(+1.58%) |
Nov 16, 2009 | 4.581 | 4.581 | 4.504 | 4.504 | 3,473 | -0.13(-2.75%) |
Nov 12, 2009 | 4.632 | 4.632 | 4.632 | 4.632 | 0 | +0.08(+1.67%) |
Nov 11, 2009 | 4.606 | 4.606 | 4.555 | 4.555 | 746 | -0.03(-0.56%) |
Nov 10, 2009 | 4.800 | 4.800 | 4.454 | 4.581 | 6,090 | +0.02(+0.33%) |
Nov 09, 2009 | 4.800 | 4.820 | 4.565 | 4.565 | 9,293 | -0.14(-3.03%) |
Nov 06, 2009 | 4.275 | 4.708 | 4.275 | 4.708 | 1,182 | -0.24(-4.84%) |
Nov 05, 2009 | 4.922 | 4.947 | 4.288 | 4.947 | 982 | +0.35(+7.64%) |
Nov 04, 2009 | 4.632 | 5.072 | 4.555 | 4.596 | 5,890 | -0.01(-0.22%) |
Nov 03, 2009 | 4.601 | 4.606 | 4.601 | 4.606 | 1,516 | +0.28(+6.47%) |
Nov 02, 2009 | 4.326 | 4.326 | 4.326 | 4.326 | 589 | -0.31(-6.66%) |
Oct 30, 2009 | 4.128 | 4.656 | 4.097 | 4.635 | 1,964 | -0.04(-0.81%) |
Oct 29, 2009 | 4.448 | 4.688 | 4.448 | 4.672 | 11,521 | +0.20(+4.44%) |
Oct 28, 2009 | 4.168 | 4.474 | 4.168 | 4.474 | 6,768 | +0.33(+7.99%) |
Oct 27, 2009 | 4.123 | 4.423 | 4.062 | 4.143 | 9,082 | +0.02(+0.49%) |
Oct 26, 2009 | 4.123 | 4.123 | 4.123 | 4.123 | 1,571 | -0.05(-1.22%) |
Oct 22, 2009 | 4.174 | 4.174 | 4.174 | 4.174 | 0 | +0.00(+0.00%) |
Oct 21, 2009 | 4.148 | 4.316 | 4.148 | 4.174 | 1,178 | +0.02(+0.49%) |
Oct 20, 2009 | 4.133 | 4.153 | 4.133 | 4.153 | 392 | +0.01(+0.25%) |
Oct 19, 2009 | 4.199 | 4.199 | 4.143 | 4.143 | 1,571 | -0.33(-7.29%) |
Oct 16, 2009 | 4.469 | 4.469 | 4.469 | 4.469 | 196 | +0.36(+8.80%) |
Oct 15, 2009 | 4.107 | 4.107 | 4.107 | 4.107 | 504 | -0.10(-2.42%) |
Oct 13, 2009 | 4.204 | 4.209 | 4.209 | 4.209 | 982 | +0.00(+0.05%) |
Oct 12, 2009 | 4.148 | 4.207 | 4.072 | 4.207 | 2,947 | +0.03(+0.68%) |
Oct 09, 2009 | 4.168 | 4.240 | 4.168 | 4.179 | 5,507 | +0.23(+5.80%) |
Oct 08, 2009 | 3.777 | 4.291 | 3.777 | 3.950 | 8,342 | -0.19(-4.55%) |
Oct 07, 2009 | 4.077 | 4.138 | 4.072 | 4.138 | 3,611 | +0.03(+0.79%) |
Oct 02, 2009 | 4.105 | 4.105 | 4.105 | 4.105 | 0 | -0.04(-1.01%) |
Oct 01, 2009 | 3.945 | 4.147 | 3.945 | 4.147 | 785 | +0.00(+0.00%) |
Sep 30, 2009 | 3.773 | 4.147 | 3.773 | 4.147 | 589 | -0.20(-4.70%) |
Sep 29, 2009 | 4.352 | 4.352 | 4.352 | 4.352 | 392 | -0.05(-1.16%) |
Sep 28, 2009 | 4.123 | 4.403 | 3.945 | 4.403 | 1,385 | +0.59(+15.33%) |
Sep 23, 2009 | 3.934 | 3.817 | 3.817 | 3.817 | 589 | +0.10(+2.60%) |
Sep 22, 2009 | 3.746 | 3.940 | 3.721 | 3.721 | 1,670 | -0.22(-5.68%) |
Sep 21, 2009 | 3.945 | 3.945 | 3.945 | 3.945 | 501 | +0.00(+0.00%) |
Sep 18, 2009 | 3.914 | 3.945 | 3.766 | 3.945 | 2,630 | +0.06(+1.44%) |
Sep 17, 2009 | 3.741 | 3.889 | 3.726 | 3.889 | 1,373 | +0.12(+3.24%) |
Sep 16, 2009 | 3.777 | 3.939 | 3.766 | 3.766 | 1,375 | -0.17(-4.27%) |
Sep 15, 2009 | 3.690 | 3.934 | 3.690 | 3.934 | 3,143 | +0.04(+1.05%) |
Sep 14, 2009 | 4.001 | 4.001 | 3.894 | 3.894 | 687 | +0.08(+2.00%) |
Sep 11, 2009 | 3.698 | 4.067 | 3.690 | 3.817 | 4,010 | -0.26(-6.44%) |
Sep 09, 2009 | 3.817 | 4.080 | 4.080 | 4.080 | 6,680 | -0.13(-3.07%) |
Sep 04, 2009 | 3.771 | 4.209 | 4.209 | 4.209 | 589 | +0.33(+8.39%) |
Sep 03, 2009 | 3.827 | 3.919 | 3.817 | 3.883 | 2,947 | -0.21(-5.22%) |
Sep 02, 2009 | 3.945 | 4.097 | 3.573 | 4.097 | 60,148 | -0.03(-0.62%) |
Sep 01, 2009 | 3.868 | 4.123 | 3.741 | 4.123 | 3,294 | +0.15(+3.85%) |
Aug 31, 2009 | 3.868 | 3.970 | 3.817 | 3.970 | 1,768 | -0.27(-6.43%) |
Aug 28, 2009 | 3.894 | 4.270 | 3.868 | 4.243 | 9,234 | -0.24(-5.34%) |
Aug 27, 2009 | 4.482 | 4.482 | 4.482 | 4.482 | 196 | +0.56(+14.22%) |
Aug 26, 2009 | 4.306 | 4.413 | 3.873 | 3.924 | 4,715 | -0.38(-8.76%) |
Aug 21, 2009 | 4.219 | 4.301 | 4.301 | 4.301 | 8,055 | +0.08(+1.93%) |
Aug 20, 2009 | 4.219 | 4.219 | 4.212 | 4.219 | 2,161 | -0.08(-1.77%) |
Aug 19, 2009 | 4.204 | 4.352 | 4.184 | 4.296 | 1,375 | -0.28(-6.12%) |
Aug 18, 2009 | 4.372 | 4.576 | 4.372 | 4.576 | 785 | +0.00(+0.06%) |
Aug 17, 2009 | 4.652 | 4.652 | 4.573 | 4.573 | 557 | -0.08(-1.70%) |
Aug 14, 2009 | 4.677 | 4.680 | 4.601 | 4.652 | 2,059 | +0.01(+0.15%) |
Aug 11, 2009 | 4.645 | 4.645 | 4.645 | 4.645 | 2,939 | +0.04(+0.84%) |
Aug 06, 2009 | 4.606 | 4.606 | 4.606 | 4.606 | 392 | -0.10(-2.16%) |
Aug 04, 2009 | 4.688 | 4.708 | 4.708 | 4.708 | 982 | +0.06(+1.31%) |
Aug 03, 2009 | 4.647 | 4.647 | 4.647 | 4.647 | 196 | +0.07(+1.56%) |
Jul 30, 2009 | 4.576 | 4.576 | 4.576 | 4.576 | 196 | -0.12(-2.62%) |
Jul 29, 2009 | 4.454 | 4.699 | 4.454 | 4.699 | 589 | +0.05(+1.01%) |
Jul 28, 2009 | 4.652 | 4.652 | 4.652 | 4.652 | 196 | +0.13(+2.81%) |
Jul 27, 2009 | 4.708 | 4.784 | 4.428 | 4.525 | 10,658 | -0.27(-5.63%) |
Jul 23, 2009 | 4.795 | 4.795 | 4.795 | 4.795 | 0 | +0.09(+2.01%) |
Jul 22, 2009 | 4.700 | 4.700 | 4.700 | 4.700 | 589 | +0.07(+1.48%) |
Jul 21, 2009 | 4.677 | 4.677 | 4.576 | 4.632 | 2,357 | -0.20(-4.21%) |
Jul 15, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 196 | -0.06(-1.25%) |
Jul 13, 2009 | 4.937 | 4.896 | 4.896 | 4.896 | 392 | +0.65(+15.35%) |
Jul 10, 2009 | 4.499 | 4.504 | 4.230 | 4.245 | 6,562 | -0.56(-11.75%) |
Jul 09, 2009 | 4.810 | 4.810 | 4.810 | 4.810 | 982 | +0.05(+0.96%) |
Jul 08, 2009 | 4.530 | 4.764 | 4.530 | 4.764 | 392 | +0.08(+1.74%) |
Jul 07, 2009 | 4.779 | 4.779 | 4.683 | 4.683 | 1,571 | +0.15(+3.25%) |
Jul 06, 2009 | 4.545 | 4.545 | 4.530 | 4.535 | 2,357 | -0.32(-6.60%) |
Jul 02, 2009 | 5.024 | 5.115 | 4.316 | 4.856 | 11,371 | -0.45(-8.45%) |
Jul 01, 2009 | 4.774 | 5.303 | 4.774 | 5.303 | 15,364 | +0.53(+11.09%) |
Jun 30, 2009 | 4.403 | 4.835 | 4.403 | 4.774 | 3,770 | -0.06(-1.26%) |
Jun 25, 2009 | 4.683 | 4.835 | 4.835 | 4.835 | 1,964 | +0.36(+7.95%) |
Jun 24, 2009 | 4.713 | 4.713 | 4.158 | 4.479 | 5,200 | -0.25(-5.27%) |
Jun 19, 2009 | 4.708 | 4.728 | 4.728 | 4.728 | 2,947 | +0.16(+3.61%) |
Jun 17, 2009 | 4.072 | 4.563 | 4.563 | 4.563 | 589 | -0.27(-5.62%) |
Jun 15, 2009 | 4.835 | 4.835 | 4.835 | 4.835 | 0 | +0.01(+0.23%) |
Jun 12, 2009 | 4.824 | 4.824 | 4.824 | 4.824 | 245 | +0.09(+1.96%) |
Jun 04, 2009 | 4.731 | 4.731 | 4.731 | 4.731 | 0 | +0.01(+0.23%) |
Jun 02, 2009 | 4.326 | 4.720 | 4.326 | 4.720 | 5,894 | +0.01(+0.26%) |
Jun 01, 2009 | 4.581 | 4.708 | 4.326 | 4.708 | 9,825 | -0.03(-0.54%) |
May 28, 2009 | 4.723 | 4.733 | 4.723 | 4.733 | 780 | +0.00(+0.00%) |
May 27, 2009 | 4.744 | 4.744 | 4.708 | 4.733 | 978 | +0.01(+0.11%) |
May 26, 2009 | 4.962 | 4.962 | 4.728 | 4.728 | 785 | -0.01(-0.21%) |
May 20, 2009 | 4.733 | 4.739 | 4.739 | 4.739 | 780 | +0.29(+6.40%) |
May 19, 2009 | 4.454 | 4.454 | 4.454 | 4.454 | 1,964 | -0.37(-7.70%) |
May 18, 2009 | 4.835 | 4.835 | 4.825 | 4.825 | 1,793 | -0.01(-0.11%) |
May 15, 2009 | 4.830 | 4.835 | 4.581 | 4.830 | 7,128 | +0.01(+0.21%) |
May 12, 2009 | 4.764 | 4.820 | 4.820 | 4.820 | 1,768 | +0.00(+0.00%) |