Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 2.310 | 2.390 | 2.190 | 2.190 | 6,123 | -0.12(-5.19%) |
Feb 25, 2011 | 2.250 | 2.310 | 2.090 | 2.310 | 4,100 | +0.01(+0.44%) |
Feb 24, 2011 | 2.000 | 2.350 | 2.000 | 2.300 | 6,965 | +0.10(+4.54%) |
Feb 23, 2011 | 2.160 | 2.250 | 1.860 | 2.200 | 15,068 | -0.02(-0.90%) |
Feb 22, 2011 | 2.110 | 2.300 | 2.110 | 2.220 | 5,540 | -0.08(-3.48%) |
Feb 18, 2011 | 2.300 | 2.300 | 2.285 | 2.300 | 600 | +0.00(+0.00%) |
Feb 17, 2011 | 2.330 | 2.330 | 2.160 | 2.300 | 14,588 | +0.07(+3.14%) |
Feb 16, 2011 | 2.430 | 2.440 | 2.190 | 2.230 | 9,614 | -0.11(-4.70%) |
Feb 15, 2011 | 2.120 | 2.390 | 2.120 | 2.340 | 27,026 | +0.24(+11.43%) |
Feb 14, 2011 | 2.240 | 2.240 | 2.040 | 2.100 | 3,600 | -0.05(-2.33%) |
Feb 11, 2011 | 2.150 | 2.300 | 2.030 | 2.150 | 20,406 | +0.04(+1.90%) |
Feb 10, 2011 | 2.140 | 2.150 | 2.100 | 2.110 | 7,395 | +0.01(+0.51%) |
Feb 09, 2011 | 2.030 | 2.099 | 2.010 | 2.099 | 1,500 | +0.09(+4.43%) |
Feb 08, 2011 | 2.150 | 2.150 | 2.010 | 2.010 | 8,950 | -0.03(-1.47%) |
Feb 07, 2011 | 2.040 | 2.150 | 2.000 | 2.040 | 2,982 | +0.03(+1.43%) |
Feb 04, 2011 | 2.000 | 2.150 | 1.980 | 2.011 | 8,937 | +0.07(+3.69%) |
Feb 03, 2011 | 1.810 | 1.940 | 1.620 | 1.940 | 15,222 | +0.14(+7.53%) |
Feb 02, 2011 | 1.600 | 1.804 | 1.600 | 1.804 | 400 | +0.12(+7.38%) |
Feb 01, 2011 | 1.670 | 1.889 | 1.670 | 1.680 | 8,560 | -0.13(-7.18%) |
Jan 31, 2011 | 1.810 | 1.810 | 1.810 | 1.810 | 195 | -0.09(-4.74%) |
Jan 28, 2011 | 1.880 | 1.900 | 1.880 | 1.900 | 5,275 | +0.02(+1.06%) |
Jan 27, 2011 | 1.890 | 1.900 | 1.700 | 1.880 | 1,100 | +0.03(+1.62%) |
Jan 26, 2011 | 1.940 | 1.940 | 1.850 | 1.850 | 13,221 | +0.05(+2.78%) |
Jan 25, 2011 | 1.840 | 1.920 | 1.779 | 1.800 | 5,837 | +0.19(+11.73%) |
Jan 24, 2011 | 1.930 | 1.930 | 1.611 | 1.611 | 1,351 | -0.18(-10.00%) |
Jan 21, 2011 | 1.810 | 1.810 | 1.770 | 1.790 | 2,600 | +0.04(+2.29%) |
Jan 20, 2011 | 1.630 | 1.930 | 1.610 | 1.750 | 2,480 | -0.02(-1.13%) |
Jan 19, 2011 | 1.820 | 1.820 | 1.770 | 1.770 | 335 | -0.05(-2.75%) |
Jan 18, 2011 | 1.640 | 1.820 | 1.640 | 1.820 | 11,600 | +0.18(+10.98%) |
Jan 14, 2011 | 1.620 | 1.760 | 1.620 | 1.640 | 4,293 | -0.05(-2.96%) |
Jan 13, 2011 | 1.690 | 1.690 | 1.690 | 1.690 | 3,850 | +0.00(+0.00%) |
Jan 12, 2011 | 1.680 | 1.750 | 1.680 | 1.690 | 10,788 | +0.07(+4.32%) |
Jan 11, 2011 | 1.570 | 1.620 | 1.560 | 1.620 | 5,690 | +0.03(+1.76%) |
Jan 10, 2011 | 1.690 | 1.690 | 1.592 | 1.592 | 651 | +0.09(+6.14%) |
Jan 07, 2011 | 1.380 | 1.500 | 1.330 | 1.500 | 8,935 | +0.09(+6.38%) |
Jan 04, 2011 | 1.410 | 1.410 | 1.410 | 1.410 | 500 | +0.01(+0.71%) |
Jan 03, 2011 | 1.390 | 1.400 | 1.300 | 1.400 | 1,270 | +0.02(+1.45%) |
Dec 31, 2010 | 1.300 | 1.380 | 1.280 | 1.380 | 7,255 | +0.04(+2.99%) |
Dec 30, 2010 | 1.360 | 1.360 | 1.280 | 1.340 | 1,400 | +0.03(+2.29%) |
Dec 29, 2010 | 1.390 | 1.390 | 1.250 | 1.310 | 4,299 | -0.14(-9.66%) |
Dec 28, 2010 | 1.518 | 1.518 | 1.450 | 1.450 | 1,800 | +0.00(+0.00%) |
Dec 27, 2010 | 1.480 | 1.480 | 1.450 | 1.450 | 400 | -0.02(-1.36%) |
Dec 23, 2010 | 1.490 | 1.580 | 1.470 | 1.470 | 1,165 | +0.00(+0.00%) |
Dec 22, 2010 | 1.400 | 1.650 | 1.390 | 1.470 | 705 | -0.19(-11.45%) |
Dec 21, 2010 | 1.520 | 1.660 | 1.310 | 1.660 | 4,915 | +0.16(+10.67%) |
Dec 17, 2010 | 1.510 | 1.500 | 1.500 | 1.500 | 500 | +0.00(+0.00%) |
Dec 16, 2010 | 1.500 | 1.510 | 1.500 | 1.500 | 867 | +0.00(+0.00%) |
Dec 15, 2010 | 1.520 | 1.520 | 1.500 | 1.500 | 3,440 | -0.01(-0.66%) |
Dec 14, 2010 | 1.510 | 1.510 | 1.500 | 1.510 | 400 | -0.01(-0.66%) |
Dec 13, 2010 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) |
Dec 09, 2010 | 1.660 | 1.520 | 1.520 | 1.520 | 500 | +0.01(+0.66%) |
Dec 08, 2010 | 1.670 | 1.670 | 1.510 | 1.510 | 766 | -0.01(-0.66%) |
Dec 06, 2010 | 1.500 | 1.520 | 1.520 | 1.520 | 600 | -0.15(-8.71%) |
Dec 02, 2010 | 1.665 | 1.665 | 1.665 | 1.665 | 0 | +0.19(+13.26%) |
Dec 01, 2010 | 1.600 | 1.600 | 1.470 | 1.470 | 975 | -0.13(-8.12%) |
Nov 30, 2010 | 1.700 | 1.700 | 1.590 | 1.600 | 5,650 | -0.06(-3.61%) |
Nov 24, 2010 | 1.660 | 1.660 | 1.660 | 1.660 | 0 | +0.11(+7.09%) |
Nov 23, 2010 | 1.410 | 1.550 | 1.410 | 1.550 | 1,378 | +0.13(+9.16%) |
Nov 22, 2010 | 1.420 | 1.420 | 1.420 | 1.420 | 100 | -0.04(-2.74%) |
Nov 19, 2010 | 1.460 | 1.460 | 1.460 | 1.460 | 210 | +0.00(+0.00%) |
Nov 18, 2010 | 1.310 | 1.570 | 1.270 | 1.460 | 5,332 | +0.17(+13.18%) |
Nov 17, 2010 | 1.290 | 1.310 | 1.250 | 1.290 | 29,150 | +0.01(+0.78%) |
Nov 15, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) |
Nov 12, 2010 | 1.300 | 1.310 | 1.260 | 1.260 | 2,558 | -0.13(-9.35%) |
Nov 11, 2010 | 1.380 | 1.400 | 1.250 | 1.390 | 5,059 | -0.01(-0.71%) |
Nov 10, 2010 | 1.360 | 1.400 | 1.150 | 1.400 | 19,183 | +0.02(+1.44%) |
Nov 09, 2010 | 1.400 | 1.410 | 1.360 | 1.380 | 5,650 | +0.00(+0.00%) |
Nov 08, 2010 | 1.400 | 1.400 | 1.360 | 1.380 | 6,724 | -0.02(-1.43%) |
Nov 05, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 | +0.00(+0.00%) |
Nov 04, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 200 | +0.01(+0.72%) |
Nov 03, 2010 | 1.570 | 1.570 | 1.380 | 1.390 | 2,000 | -0.18(-11.47%) |
Nov 01, 2010 | 1.570 | 1.570 | 1.570 | 1.570 | 800 | -0.04(-2.48%) |
Oct 29, 2010 | 1.450 | 1.660 | 1.360 | 1.610 | 6,527 | +0.18(+12.59%) |
Oct 27, 2010 | 1.430 | 1.430 | 1.430 | 1.430 | 600 | -0.04(-2.72%) |
Oct 25, 2010 | 1.470 | 1.471 | 1.460 | 1.470 | 1,800 | +0.00(+0.00%) |
Oct 22, 2010 | 1.610 | 1.610 | 1.470 | 1.470 | 2,200 | -0.14(-8.70%) |
Oct 21, 2010 | 1.650 | 1.650 | 1.610 | 1.610 | 2,900 | -0.05(-3.01%) |
Oct 20, 2010 | 1.630 | 1.719 | 1.610 | 1.660 | 1,831 | +0.03(+1.84%) |
Oct 19, 2010 | 1.740 | 1.740 | 1.600 | 1.630 | 7,078 | -0.12(-6.80%) |
Oct 18, 2010 | 1.390 | 1.749 | 1.390 | 1.749 | 13,284 | +0.34(+24.04%) |
Oct 13, 2010 | 1.400 | 1.410 | 1.410 | 1.410 | 1,900 | +0.02(+1.44%) |
Oct 12, 2010 | 1.390 | 1.390 | 1.390 | 1.390 | 282 | +0.04(+2.96%) |
Oct 11, 2010 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 | +0.00(+0.00%) |
Oct 08, 2010 | 1.350 | 1.350 | 1.310 | 1.350 | 1,473 | -0.06(-4.26%) |
Oct 05, 2010 | 1.350 | 1.410 | 1.410 | 1.410 | 7,500 | +0.06(+4.44%) |
Oct 04, 2010 | 1.360 | 1.364 | 1.350 | 1.350 | 600 | -0.07(-4.93%) |
Sep 30, 2010 | 1.380 | 1.420 | 1.420 | 1.420 | 1,800 | +0.04(+2.89%) |
Sep 29, 2010 | 1.380 | 1.380 | 1.380 | 1.380 | 440 | +0.02(+1.48%) |
Sep 28, 2010 | 1.360 | 1.440 | 1.360 | 1.360 | 4,799 | -0.02(-1.45%) |
Sep 27, 2010 | 1.480 | 1.480 | 1.380 | 1.380 | 4,836 | +0.00(+0.00%) |
Sep 24, 2010 | 1.400 | 1.400 | 1.380 | 1.380 | 3,550 | +0.00(+0.00%) |
Sep 23, 2010 | 1.370 | 1.380 | 1.370 | 1.380 | 5,680 | +0.00(+0.00%) |
Sep 22, 2010 | 1.250 | 1.430 | 1.250 | 1.380 | 4,600 | -0.05(-3.50%) |
Sep 21, 2010 | 1.400 | 1.430 | 1.400 | 1.430 | 6,898 | +0.03(+2.15%) |
Sep 20, 2010 | 1.400 | 1.480 | 1.400 | 1.400 | 8,525 | +0.00(+0.06%) |
Sep 17, 2010 | 1.330 | 1.430 | 1.330 | 1.399 | 10,992 | +0.18(+14.68%) |
Sep 13, 2010 | 1.190 | 1.220 | 1.220 | 1.220 | 4,400 | +0.09(+7.96%) |
Sep 10, 2010 | 1.170 | 1.170 | 1.130 | 1.130 | 400 | -0.05(-4.24%) |
Sep 09, 2010 | 1.100 | 1.180 | 1.100 | 1.180 | 400 | +0.06(+5.69%) |
Sep 08, 2010 | 1.050 | 1.117 | 1.050 | 1.117 | 1,700 | +0.01(+0.59%) |
Sep 07, 2010 | 1.130 | 1.180 | 1.110 | 1.110 | 5,224 | +0.08(+7.77%) |
Sep 03, 2010 | 1.040 | 1.100 | 1.030 | 1.030 | 1,300 | -0.10(-8.85%) |
Sep 02, 2010 | 1.100 | 1.130 | 1.100 | 1.130 | 900 | +0.03(+2.73%) |
Sep 01, 2010 | 1.100 | 1.100 | 1.100 | 1.100 | 500 | +0.07(+6.80%) |
Aug 30, 2010 | 1.000 | 1.030 | 1.030 | 1.030 | 5,000 | +0.07(+7.16%) |
Aug 27, 2010 | 0.9500 | 0.9900 | 0.9500 | 0.9612 | 4,176 | +0.00(+0.13%) |
Aug 26, 2010 | 0.9601 | 0.9992 | 0.9600 | 0.9600 | 2,700 | +0.00(+0.00%) |
Aug 24, 2010 | 1.000 | 0.9600 | 0.9600 | 0.9600 | 1,500 | -0.05(-4.95%) |
Aug 23, 2010 | 0.9801 | 1.110 | 0.9600 | 1.010 | 5,568 | +0.05(+5.21%) |
Aug 20, 2010 | 0.9600 | 1.030 | 0.9600 | 0.9600 | 2,250 | +0.00(+0.00%) |
Aug 19, 2010 | 0.9950 | 0.9950 | 0.9500 | 0.9600 | 5,500 | +0.01(+1.05%) |
Aug 18, 2010 | 1.090 | 1.090 | 0.9500 | 0.9500 | 2,382 | -0.14(-12.72%) |
Aug 17, 2010 | 0.9512 | 1.089 | 0.9400 | 1.089 | 4,100 | +0.01(+0.79%) |
Aug 13, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 200 | +0.05(+4.85%) |
Aug 11, 2010 | 1.030 | 1.030 | 1.030 | 1.030 | 2,000 | +0.03(+3.00%) |
Aug 10, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 1,540 | +0.00(+0.00%) |
Aug 09, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 860 | +0.00(+0.01%) |
Aug 06, 2010 | 0.9900 | 1.000 | 0.9900 | 0.9999 | 3,180 | -0.00(-0.01%) |
Aug 05, 2010 | 0.9500 | 1.000 | 0.9200 | 1.000 | 3,842 | -0.01(-0.99%) |
Aug 03, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 500 | +0.01(+1.00%) |
Jul 30, 2010 | 0.9800 | 1.000 | 1.000 | 1.000 | 4,200 | +0.02(+2.04%) |
Jul 29, 2010 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 1,782 | -0.02(-2.00%) |
Jul 27, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 2,600 | -0.08(-7.41%) |
Jul 21, 2010 | 0.9200 | 1.080 | 1.080 | 1.080 | 400 | +0.10(+10.20%) |
Jul 19, 2010 | 0.9200 | 0.9800 | 0.9800 | 0.9800 | 200 | +0.06(+6.52%) |
Jul 16, 2010 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 2,200 | -0.00(-0.33%) |
Jul 15, 2010 | 1.080 | 1.100 | 0.8600 | 0.9230 | 15,078 | -0.16(-14.78%) |
Jul 13, 2010 | 1.083 | 1.083 | 1.083 | 1.083 | 0 | -0.05(-4.15%) |
Jul 06, 2010 | 0.9600 | 1.130 | 1.130 | 1.130 | 600 | +0.04(+3.81%) |
Jun 29, 2010 | 1.010 | 1.089 | 1.089 | 1.089 | 1,500 | +0.08(+7.77%) |
Jun 23, 2010 | 1.090 | 1.010 | 1.010 | 1.010 | 200 | -0.08(-7.34%) |
Jun 22, 2010 | 1.080 | 1.090 | 1.070 | 1.090 | 2,100 | +0.08(+7.92%) |
Jun 21, 2010 | 1.130 | 1.130 | 1.010 | 1.010 | 754 | +0.01(+1.01%) |
Jun 15, 2010 | 1.000 | 0.9999 | 0.9999 | 0.9999 | 7,200 | -0.01(-1.00%) |
Jun 14, 2010 | 0.9900 | 1.060 | 0.9900 | 1.010 | 6,809 | +0.03(+3.06%) |
Jun 11, 2010 | 1.010 | 1.020 | 0.9800 | 0.9800 | 15,400 | -0.08(-7.69%) |
Jun 09, 2010 | 1.062 | 1.062 | 1.062 | 1.062 | 0 | -0.03(-2.44%) |
Jun 04, 2010 | 1.088 | 1.088 | 1.088 | 1.088 | 0 | -0.02(-1.88%) |
May 28, 2010 | 1.050 | 1.109 | 1.109 | 1.109 | 2,600 | -0.07(-6.02%) |
May 27, 2010 | 0.9800 | 1.180 | 0.9800 | 1.180 | 655 | +0.11(+10.28%) |
May 24, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 3,100 | +0.00(+0.00%) |
May 21, 2010 | 1.070 | 1.080 | 1.070 | 1.070 | 1,900 | -0.02(-1.83%) |
May 19, 2010 | 1.200 | 1.090 | 1.090 | 1.090 | 500 | -0.03(-2.68%) |
May 18, 2010 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 | -0.02(-1.75%) |
May 17, 2010 | 1.120 | 1.140 | 1.120 | 1.140 | 1,200 | +0.08(+7.55%) |
May 14, 2010 | 1.140 | 1.140 | 1.060 | 1.060 | 10,062 | -0.07(-6.19%) |
May 13, 2010 | 1.180 | 1.280 | 1.130 | 1.130 | 11,250 | +0.02(+1.80%) |
May 11, 2010 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | +0.00(+0.00%) |
May 10, 2010 | 1.150 | 1.150 | 1.110 | 1.110 | 9,200 | -0.09(-7.48%) |
May 07, 2010 | 1.150 | 1.200 | 1.150 | 1.200 | 4,300 | -0.03(-2.69%) |
May 06, 2010 | 1.150 | 1.233 | 1.150 | 1.233 | 350 | +0.02(+1.90%) |
May 05, 2010 | 1.210 | 1.210 | 1.210 | 1.210 | 200 | +0.06(+5.21%) |
May 03, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | -0.11(-8.72%) |
Apr 29, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) |
Apr 23, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.05(+4.10%) |
Apr 22, 2010 | 1.220 | 1.220 | 1.220 | 1.220 | 450 | +0.12(+10.90%) |
Apr 21, 2010 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | -0.03(-2.65%) |
Apr 19, 2010 | 1.130 | 1.130 | 1.130 | 1.130 | 0 | -0.10(-8.12%) |
Apr 16, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 375 | -0.05(-3.91%) |
Apr 12, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) |
Apr 09, 2010 | 1.150 | 1.260 | 1.150 | 1.260 | 1,000 | +0.11(+9.57%) |
Apr 08, 2010 | 1.120 | 1.150 | 1.120 | 1.150 | 1,950 | -0.12(-9.45%) |
Apr 07, 2010 | 1.270 | 1.270 | 1.270 | 1.270 | 100 | +0.00(+0.01%) |
Apr 06, 2010 | 1.200 | 1.270 | 1.100 | 1.270 | 2,350 | -0.06(-4.52%) |
Apr 05, 2010 | 1.150 | 1.330 | 1.150 | 1.330 | 15,603 | +0.13(+10.83%) |
Mar 31, 2010 | 1.080 | 1.200 | 1.200 | 1.200 | 14,000 | +0.12(+11.11%) |
Mar 30, 2010 | 1.100 | 1.100 | 1.080 | 1.080 | 400 | -0.00(-0.01%) |
Mar 29, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 1,208 | +0.00(+0.01%) |
Mar 26, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 800 | -0.04(-3.56%) |
Mar 25, 2010 | 1.080 | 1.200 | 1.080 | 1.120 | 16,307 | -0.03(-2.62%) |
Mar 24, 2010 | 1.125 | 1.150 | 1.125 | 1.150 | 465 | -0.01(-0.86%) |
Mar 19, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.07(+6.42%) |
Mar 18, 2010 | 1.090 | 1.090 | 1.090 | 1.090 | 600 | -0.06(-5.22%) |
Mar 17, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 | +0.07(+6.48%) |
Mar 12, 2010 | 1.140 | 1.080 | 1.080 | 1.080 | 700 | -0.01(-0.92%) |
Mar 10, 2010 | 1.090 | 1.090 | 1.090 | 1.090 | 0 | -0.06(-5.22%) |
Mar 08, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.07(+6.48%) |
Mar 05, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 1,630 | +0.04(+3.84%) |
Mar 04, 2010 | 1.040 | 1.041 | 1.030 | 1.040 | 6,533 | -0.04(-3.69%) |
Mar 03, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 470 | +0.05(+4.85%) |
Mar 02, 2010 | 1.030 | 1.030 | 1.030 | 1.030 | 225 | -0.00(-0.01%) |