Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.990 | 2.060 | 1.980 | 2.050 | 31,345 | +0.07(+3.54%) |
May 23, 2011 | 2.000 | 2.020 | 1.960 | 1.980 | 44,226 | -0.07(-3.41%) |
May 20, 2011 | 2.140 | 2.140 | 2.050 | 2.050 | 27,900 | -0.11(-5.05%) |
May 19, 2011 | 2.110 | 2.160 | 2.100 | 2.159 | 51,860 | +0.12(+5.83%) |
May 18, 2011 | 1.870 | 2.070 | 1.870 | 2.040 | 77,664 | +0.17(+9.09%) |
May 17, 2011 | 2.000 | 2.000 | 1.830 | 1.870 | 105,344 | -0.13(-6.50%) |
May 16, 2011 | 2.160 | 2.200 | 1.990 | 2.000 | 120,094 | -0.15(-6.98%) |
May 13, 2011 | 2.280 | 2.290 | 2.100 | 2.150 | 86,944 | -0.11(-4.87%) |
May 12, 2011 | 2.560 | 2.630 | 2.120 | 2.260 | 153,596 | -0.31(-12.06%) |
May 11, 2011 | 2.560 | 2.600 | 2.560 | 2.570 | 27,280 | +0.01(+0.39%) |
May 10, 2011 | 2.570 | 2.650 | 2.560 | 2.560 | 22,809 | -0.02(-0.77%) |
May 09, 2011 | 2.590 | 2.610 | 2.550 | 2.580 | 53,303 | -0.02(-0.77%) |
May 06, 2011 | 2.600 | 2.730 | 2.580 | 2.600 | 31,851 | +0.00(+0.00%) |
May 05, 2011 | 2.580 | 2.630 | 2.580 | 2.600 | 10,720 | +0.01(+0.39%) |
May 04, 2011 | 2.630 | 2.631 | 2.580 | 2.590 | 41,227 | -0.02(-0.77%) |
May 03, 2011 | 2.690 | 2.690 | 2.600 | 2.610 | 69,720 | -0.10(-3.69%) |
May 02, 2011 | 2.710 | 2.760 | 2.700 | 2.710 | 35,499 | +0.01(+0.37%) |
Apr 29, 2011 | 2.600 | 2.720 | 2.600 | 2.700 | 33,080 | +0.10(+3.85%) |
Apr 28, 2011 | 2.620 | 2.660 | 2.600 | 2.600 | 20,431 | -0.03(-1.14%) |
Apr 27, 2011 | 2.660 | 2.677 | 2.630 | 2.630 | 12,042 | -0.01(-0.38%) |
Apr 26, 2011 | 2.640 | 2.690 | 2.610 | 2.640 | 26,449 | -0.01(-0.38%) |
Apr 25, 2011 | 2.650 | 2.720 | 2.630 | 2.650 | 33,005 | -0.03(-1.12%) |
Apr 21, 2011 | 2.780 | 2.780 | 2.680 | 2.680 | 26,643 | -0.09(-3.25%) |
Apr 20, 2011 | 2.770 | 2.790 | 2.680 | 2.770 | 46,164 | +0.04(+1.47%) |
Apr 19, 2011 | 2.730 | 2.787 | 2.730 | 2.730 | 8,674 | +0.02(+0.74%) |
Apr 18, 2011 | 2.830 | 2.830 | 2.710 | 2.710 | 50,305 | -0.13(-4.57%) |
Apr 15, 2011 | 2.880 | 2.900 | 2.800 | 2.840 | 27,558 | -0.02(-0.70%) |
Apr 14, 2011 | 2.800 | 2.863 | 2.800 | 2.860 | 37,108 | +0.05(+1.78%) |
Apr 13, 2011 | 2.870 | 2.910 | 2.800 | 2.810 | 46,565 | -0.05(-1.75%) |
Apr 12, 2011 | 2.910 | 2.940 | 2.850 | 2.860 | 39,653 | -0.05(-1.72%) |
Apr 11, 2011 | 3.010 | 3.050 | 2.900 | 2.910 | 41,682 | -0.08(-2.68%) |
Apr 08, 2011 | 2.980 | 3.090 | 2.910 | 2.990 | 57,206 | +0.01(+0.34%) |
Apr 07, 2011 | 2.970 | 2.990 | 2.930 | 2.980 | 25,714 | -0.02(-0.67%) |
Apr 06, 2011 | 3.050 | 3.080 | 2.990 | 3.000 | 31,541 | -0.03(-0.99%) |
Apr 05, 2011 | 2.970 | 3.100 | 2.950 | 3.030 | 30,241 | +0.08(+2.71%) |
Apr 04, 2011 | 3.030 | 3.030 | 2.950 | 2.950 | 50,659 | -0.05(-1.67%) |
Apr 01, 2011 | 3.050 | 3.050 | 2.940 | 3.000 | 73,279 | -0.05(-1.64%) |
Mar 31, 2011 | 3.150 | 3.150 | 3.000 | 3.050 | 85,380 | -0.13(-4.09%) |
Mar 30, 2011 | 3.310 | 3.310 | 3.180 | 3.180 | 36,688 | -0.15(-4.50%) |
Mar 29, 2011 | 3.410 | 3.412 | 3.300 | 3.330 | 65,523 | -0.09(-2.63%) |
Mar 28, 2011 | 3.430 | 3.440 | 3.310 | 3.420 | 85,592 | +0.05(+1.48%) |
Mar 25, 2011 | 3.380 | 3.400 | 3.340 | 3.370 | 106,823 | +0.03(+0.90%) |
Mar 24, 2011 | 3.120 | 3.389 | 3.120 | 3.340 | 120,071 | +0.24(+7.74%) |
Mar 23, 2011 | 2.980 | 3.130 | 2.980 | 3.100 | 61,395 | +0.15(+5.08%) |
Mar 22, 2011 | 3.050 | 3.050 | 2.930 | 2.950 | 31,916 | -0.07(-2.32%) |
Mar 21, 2011 | 3.030 | 3.050 | 3.010 | 3.020 | 31,491 | +0.02(+0.67%) |
Mar 18, 2011 | 3.040 | 3.050 | 2.970 | 3.000 | 37,356 | +0.02(+0.84%) |
Mar 17, 2011 | 2.950 | 3.050 | 2.910 | 2.975 | 49,562 | +0.04(+1.54%) |
Mar 16, 2011 | 2.910 | 2.990 | 2.909 | 2.930 | 28,982 | +0.03(+0.94%) |
Mar 15, 2011 | 3.050 | 3.050 | 2.810 | 2.903 | 104,555 | -0.17(-5.45%) |
Mar 14, 2011 | 3.090 | 3.110 | 3.050 | 3.070 | 27,911 | -0.07(-2.23%) |
Mar 11, 2011 | 3.160 | 3.160 | 3.060 | 3.140 | 38,531 | +0.01(+0.32%) |
Mar 10, 2011 | 3.220 | 3.300 | 3.100 | 3.130 | 73,561 | -0.12(-3.69%) |
Mar 09, 2011 | 3.370 | 3.370 | 3.231 | 3.250 | 27,987 | -0.09(-2.69%) |
Mar 08, 2011 | 3.340 | 3.382 | 3.320 | 3.340 | 21,323 | -0.02(-0.59%) |
Mar 07, 2011 | 3.310 | 3.440 | 3.310 | 3.360 | 38,881 | -0.05(-1.47%) |
Mar 04, 2011 | 3.440 | 3.440 | 3.260 | 3.410 | 52,678 | +0.09(+2.71%) |
Mar 03, 2011 | 3.330 | 3.400 | 3.300 | 3.320 | 30,174 | +0.03(+0.91%) |
Mar 02, 2011 | 3.320 | 3.360 | 3.270 | 3.290 | 24,612 | -0.00(-0.00%) |
Mar 01, 2011 | 3.400 | 3.438 | 3.290 | 3.290 | 38,363 | -0.11(-3.23%) |
Feb 28, 2011 | 3.440 | 3.530 | 3.371 | 3.400 | 65,551 | +0.12(+3.66%) |
Feb 25, 2011 | 3.190 | 3.300 | 3.190 | 3.280 | 37,200 | +0.08(+2.50%) |
Feb 24, 2011 | 3.150 | 3.200 | 3.120 | 3.200 | 44,238 | +0.06(+1.91%) |
Feb 23, 2011 | 3.160 | 3.170 | 3.120 | 3.140 | 56,484 | -0.03(-0.95%) |
Feb 22, 2011 | 3.270 | 3.280 | 3.165 | 3.170 | 47,418 | -0.11(-3.35%) |
Feb 18, 2011 | 3.300 | 3.320 | 3.260 | 3.280 | 28,683 | -0.03(-0.91%) |
Feb 17, 2011 | 3.330 | 3.340 | 3.290 | 3.310 | 17,954 | -0.06(-1.78%) |
Feb 16, 2011 | 3.400 | 3.400 | 3.351 | 3.370 | 35,834 | +0.04(+1.20%) |
Feb 15, 2011 | 3.340 | 3.360 | 3.260 | 3.330 | 40,660 | -0.03(-1.02%) |
Feb 14, 2011 | 3.460 | 3.460 | 3.310 | 3.364 | 69,018 | -0.09(-2.49%) |
Feb 11, 2011 | 3.520 | 3.520 | 3.450 | 3.450 | 15,561 | -0.05(-1.43%) |
Feb 10, 2011 | 3.450 | 3.506 | 3.350 | 3.500 | 57,756 | +0.02(+0.57%) |
Feb 09, 2011 | 3.600 | 3.600 | 3.450 | 3.480 | 36,528 | -0.11(-3.06%) |
Feb 08, 2011 | 3.700 | 3.700 | 3.590 | 3.590 | 43,840 | -0.06(-1.64%) |
Feb 07, 2011 | 3.720 | 3.730 | 3.630 | 3.650 | 67,511 | -0.01(-0.27%) |
Feb 04, 2011 | 3.423 | 3.730 | 3.390 | 3.660 | 138,198 | +0.23(+6.71%) |
Feb 03, 2011 | 3.440 | 3.450 | 3.340 | 3.430 | 73,165 | +0.00(+0.00%) |
Feb 02, 2011 | 3.430 | 3.480 | 3.400 | 3.430 | 34,301 | +0.01(+0.29%) |
Feb 01, 2011 | 3.380 | 3.470 | 3.360 | 3.420 | 28,469 | +0.06(+1.79%) |
Jan 31, 2011 | 3.470 | 3.500 | 3.350 | 3.360 | 70,330 | -0.12(-3.50%) |
Jan 28, 2011 | 3.630 | 3.640 | 3.450 | 3.482 | 57,345 | -0.12(-3.28%) |
Jan 27, 2011 | 3.640 | 3.650 | 3.580 | 3.600 | 80,993 | +0.04(+1.12%) |
Jan 26, 2011 | 3.590 | 3.600 | 3.490 | 3.560 | 63,987 | +0.06(+1.69%) |
Jan 25, 2011 | 3.630 | 3.680 | 3.460 | 3.501 | 116,837 | -0.13(-3.55%) |
Jan 24, 2011 | 3.590 | 3.680 | 3.560 | 3.630 | 91,200 | +0.08(+2.25%) |
Jan 21, 2011 | 3.600 | 3.600 | 3.430 | 3.550 | 138,264 | +0.02(+0.57%) |
Jan 20, 2011 | 3.430 | 3.600 | 3.150 | 3.530 | 210,361 | +0.13(+3.82%) |
Jan 19, 2011 | 3.690 | 3.690 | 3.400 | 3.400 | 217,143 | -0.04(-1.16%) |
Jan 18, 2011 | 3.200 | 3.550 | 3.050 | 3.440 | 245,801 | +0.25(+7.84%) |
Jan 14, 2011 | 3.110 | 3.190 | 3.110 | 3.190 | 37,970 | +0.09(+2.90%) |
Jan 13, 2011 | 3.130 | 3.200 | 3.100 | 3.100 | 64,342 | -0.02(-0.64%) |
Jan 12, 2011 | 3.100 | 3.120 | 3.050 | 3.120 | 48,235 | +0.02(+0.65%) |
Jan 11, 2011 | 3.150 | 3.150 | 3.100 | 3.100 | 30,175 | -0.04(-1.27%) |
Jan 10, 2011 | 3.170 | 3.170 | 3.100 | 3.140 | 30,816 | -0.02(-0.63%) |
Jan 07, 2011 | 3.230 | 3.230 | 3.160 | 3.160 | 9,721 | +0.00(+0.00%) |
Jan 06, 2011 | 3.200 | 3.230 | 3.153 | 3.160 | 50,656 | -0.02(-0.63%) |
Jan 05, 2011 | 3.170 | 3.270 | 3.160 | 3.180 | 42,561 | +0.00(+0.00%) |
Jan 04, 2011 | 3.280 | 3.280 | 3.150 | 3.180 | 81,318 | -0.07(-2.15%) |
Jan 03, 2011 | 3.300 | 3.350 | 3.240 | 3.250 | 76,957 | -0.04(-1.22%) |
Dec 31, 2010 | 3.200 | 3.350 | 3.170 | 3.290 | 86,822 | +0.12(+3.79%) |
Dec 30, 2010 | 3.100 | 3.270 | 3.090 | 3.170 | 123,040 | +0.08(+2.59%) |
Dec 29, 2010 | 3.120 | 3.120 | 3.080 | 3.090 | 49,761 | -0.04(-1.28%) |
Dec 28, 2010 | 3.230 | 3.280 | 3.130 | 3.130 | 53,379 | -0.08(-2.49%) |
Dec 27, 2010 | 3.390 | 3.390 | 3.140 | 3.210 | 83,867 | -0.16(-4.75%) |
Dec 23, 2010 | 3.070 | 3.370 | 3.000 | 3.370 | 109,482 | +0.29(+9.52%) |
Dec 22, 2010 | 3.050 | 3.080 | 2.990 | 3.077 | 82,640 | +0.02(+0.56%) |
Dec 21, 2010 | 3.150 | 3.150 | 3.020 | 3.060 | 59,544 | -0.06(-1.92%) |
Dec 20, 2010 | 3.190 | 3.190 | 3.000 | 3.120 | 98,745 | +0.07(+2.29%) |
Dec 17, 2010 | 3.200 | 3.200 | 3.030 | 3.050 | 91,898 | -0.15(-4.69%) |
Dec 16, 2010 | 3.210 | 3.247 | 3.200 | 3.200 | 16,172 | +0.00(+0.00%) |
Dec 15, 2010 | 3.230 | 3.270 | 3.200 | 3.200 | 37,195 | -0.02(-0.62%) |
Dec 14, 2010 | 3.230 | 3.260 | 3.210 | 3.220 | 34,837 | -0.01(-0.31%) |
Dec 13, 2010 | 3.300 | 3.300 | 3.220 | 3.230 | 40,089 | -0.08(-2.42%) |
Dec 10, 2010 | 3.240 | 3.320 | 3.240 | 3.310 | 30,723 | +0.10(+3.12%) |
Dec 09, 2010 | 3.350 | 3.350 | 3.200 | 3.210 | 125,652 | -0.14(-4.18%) |
Dec 08, 2010 | 3.500 | 3.500 | 3.350 | 3.350 | 56,748 | -0.06(-1.76%) |
Dec 07, 2010 | 3.400 | 3.500 | 3.370 | 3.410 | 118,824 | +0.05(+1.49%) |
Dec 06, 2010 | 3.380 | 3.430 | 3.350 | 3.360 | 62,711 | +0.01(+0.30%) |
Dec 03, 2010 | 3.420 | 3.420 | 3.350 | 3.350 | 69,952 | -0.06(-1.76%) |
Dec 02, 2010 | 3.420 | 3.430 | 3.400 | 3.410 | 44,199 | -0.01(-0.29%) |
Dec 01, 2010 | 3.420 | 3.460 | 3.400 | 3.420 | 31,622 | +0.03(+0.88%) |
Nov 30, 2010 | 3.350 | 3.410 | 3.350 | 3.390 | 29,349 | +0.03(+0.89%) |
Nov 29, 2010 | 3.410 | 3.430 | 3.350 | 3.360 | 41,125 | -0.08(-2.33%) |
Nov 26, 2010 | 3.490 | 3.490 | 3.440 | 3.440 | 19,602 | +0.00(+0.00%) |
Nov 24, 2010 | 3.500 | 3.440 | 3.440 | 3.440 | 34,854 | -0.06(-1.71%) |
Nov 23, 2010 | 3.450 | 3.500 | 3.380 | 3.500 | 95,546 | +0.05(+1.45%) |
Nov 22, 2010 | 3.500 | 3.500 | 3.450 | 3.450 | 33,505 | -0.05(-1.43%) |
Nov 19, 2010 | 3.590 | 3.599 | 3.450 | 3.500 | 43,522 | -0.09(-2.51%) |
Nov 18, 2010 | 3.640 | 3.700 | 3.530 | 3.590 | 39,362 | +0.06(+1.70%) |
Nov 17, 2010 | 3.460 | 3.530 | 3.430 | 3.530 | 52,578 | +0.10(+2.92%) |
Nov 16, 2010 | 3.510 | 3.550 | 3.420 | 3.430 | 70,288 | -0.15(-4.19%) |
Nov 15, 2010 | 3.610 | 3.670 | 3.510 | 3.580 | 72,152 | -0.03(-0.83%) |
Nov 12, 2010 | 3.770 | 3.870 | 3.590 | 3.610 | 144,998 | -0.16(-4.24%) |
Nov 11, 2010 | 4.150 | 4.150 | 3.760 | 3.770 | 213,805 | -0.61(-13.93%) |
Nov 10, 2010 | 4.210 | 4.380 | 3.950 | 4.380 | 125,812 | +0.18(+4.29%) |
Nov 09, 2010 | 4.590 | 4.650 | 4.190 | 4.200 | 84,670 | -0.30(-6.67%) |
Nov 08, 2010 | 4.200 | 4.500 | 4.170 | 4.500 | 118,935 | +0.31(+7.40%) |
Nov 05, 2010 | 4.180 | 4.290 | 4.080 | 4.190 | 68,486 | +0.11(+2.70%) |
Nov 04, 2010 | 4.090 | 4.140 | 4.000 | 4.080 | 74,898 | +0.03(+0.74%) |
Nov 03, 2010 | 4.000 | 4.060 | 4.000 | 4.050 | 31,427 | +0.04(+1.00%) |
Nov 02, 2010 | 4.080 | 4.100 | 3.960 | 4.010 | 44,884 | -0.04(-0.99%) |
Nov 01, 2010 | 4.160 | 4.300 | 4.010 | 4.050 | 60,752 | -0.11(-2.64%) |
Oct 29, 2010 | 4.500 | 4.500 | 4.110 | 4.160 | 79,829 | -0.28(-6.31%) |
Oct 28, 2010 | 4.780 | 4.800 | 3.980 | 4.440 | 150,821 | +0.47(+11.84%) |
Oct 27, 2010 | 3.880 | 3.970 | 3.740 | 3.970 | 61,207 | +0.12(+3.12%) |
Oct 25, 2010 | 3.730 | 3.990 | 3.730 | 3.850 | 12,980 | +0.15(+4.05%) |
Oct 22, 2010 | 3.720 | 3.740 | 3.610 | 3.700 | 22,245 | +0.03(+0.82%) |