Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.686 | 1.686 | 1.473 | 1.601 | 81,253 | -0.07(-4.10%) |
Apr 29, 2010 | 1.774 | 1.779 | 1.650 | 1.670 | 18,895 | -0.03(-1.85%) |
Apr 28, 2010 | 1.766 | 1.766 | 1.653 | 1.701 | 3,106 | -0.06(-3.47%) |
Apr 27, 2010 | 1.762 | 1.762 | 1.762 | 1.762 | 4,721 | +0.00(+0.00%) |
Apr 26, 2010 | 1.742 | 1.766 | 1.742 | 1.762 | 17,398 | +0.02(+1.15%) |
Apr 22, 2010 | 1.742 | 1.742 | 1.742 | 1.742 | 0 | +0.03(+1.88%) |
Apr 21, 2010 | 1.509 | 1.724 | 1.509 | 1.710 | 25,232 | -0.08(-4.28%) |
Apr 20, 2010 | 1.650 | 1.787 | 1.650 | 1.787 | 24,710 | +0.12(+6.99%) |
Apr 19, 2010 | 1.437 | 1.791 | 1.437 | 1.670 | 132,464 | +0.16(+10.67%) |
Apr 16, 2010 | 1.477 | 1.509 | 1.477 | 1.509 | 5,964 | +0.00(+0.00%) |
Apr 15, 2010 | 1.481 | 1.509 | 1.473 | 1.509 | 28,331 | +0.02(+1.63%) |
Apr 14, 2010 | 1.501 | 1.509 | 1.400 | 1.485 | 155,514 | +0.03(+1.93%) |
Apr 13, 2010 | 1.368 | 1.457 | 1.364 | 1.457 | 50,892 | +0.09(+6.47%) |
Apr 12, 2010 | 1.356 | 1.368 | 1.356 | 1.368 | 1,349 | +0.02(+1.19%) |
Apr 09, 2010 | 1.364 | 1.368 | 1.300 | 1.352 | 4,721 | +0.05(+4.02%) |
Apr 08, 2010 | 1.296 | 1.404 | 1.292 | 1.300 | 38,741 | -0.04(-3.29%) |
Apr 06, 2010 | 1.344 | 1.344 | 1.344 | 1.344 | 0 | -0.08(-5.92%) |
Apr 05, 2010 | 1.408 | 1.428 | 1.316 | 1.428 | 44,216 | +0.07(+5.03%) |
Apr 01, 2010 | 1.356 | 1.360 | 1.360 | 1.360 | 745 | +0.09(+7.30%) |
Mar 31, 2010 | 1.308 | 1.377 | 1.251 | 1.268 | 8,946 | -0.04(-3.08%) |
Mar 30, 2010 | 1.263 | 1.332 | 1.263 | 1.308 | 11,305 | +0.03(+2.52%) |
Mar 29, 2010 | 1.243 | 1.320 | 1.187 | 1.276 | 54,334 | -0.11(-8.12%) |
Mar 26, 2010 | 1.388 | 1.408 | 1.207 | 1.388 | 76,164 | +0.01(+0.88%) |
Mar 25, 2010 | 1.372 | 1.380 | 1.368 | 1.376 | 28,082 | +0.06(+4.71%) |
Mar 24, 2010 | 1.372 | 1.372 | 1.243 | 1.314 | 27,779 | -0.09(-6.42%) |
Mar 22, 2010 | 1.404 | 1.404 | 1.404 | 1.404 | 0 | -0.00(-0.29%) |
Mar 17, 2010 | 1.408 | 1.408 | 1.408 | 1.408 | 0 | +0.02(+1.74%) |
Mar 16, 2010 | 1.408 | 1.408 | 1.368 | 1.384 | 3,481 | -0.02(-1.66%) |
Mar 15, 2010 | 1.408 | 1.408 | 1.400 | 1.408 | 9,717 | +0.01(+0.81%) |
Mar 12, 2010 | 1.396 | 1.400 | 1.396 | 1.396 | 11,556 | -0.00(-0.29%) |
Mar 11, 2010 | 1.404 | 1.404 | 1.388 | 1.400 | 7,967 | +0.00(+0.00%) |
Mar 10, 2010 | 1.396 | 1.408 | 1.396 | 1.400 | 15,154 | +0.01(+0.87%) |
Mar 09, 2010 | 1.400 | 1.400 | 1.364 | 1.388 | 40,463 | +0.02(+1.75%) |
Mar 08, 2010 | 1.384 | 1.384 | 1.364 | 1.364 | 1,457 | -0.04(-2.57%) |
Mar 05, 2010 | 1.400 | 1.400 | 1.396 | 1.400 | 3,249 | +0.00(+0.00%) |
Mar 04, 2010 | 1.400 | 1.400 | 1.304 | 1.400 | 2,999 | +0.00(+0.29%) |
Mar 03, 2010 | 1.372 | 1.396 | 1.372 | 1.396 | 24,921 | +0.02(+1.16%) |
Mar 02, 2010 | 1.360 | 1.380 | 1.340 | 1.380 | 45,815 | +0.03(+2.07%) |
Mar 01, 2010 | 1.300 | 1.352 | 1.300 | 1.352 | 5,499 | +0.06(+4.64%) |
Feb 26, 2010 | 1.296 | 1.304 | 1.292 | 1.292 | 16,247 | -0.01(-0.62%) |
Feb 25, 2010 | 1.292 | 1.300 | 1.292 | 1.300 | 32,494 | +0.00(+0.31%) |
Feb 24, 2010 | 1.140 | 1.299 | 1.140 | 1.296 | 14,985 | +0.17(+15.30%) |
Feb 19, 2010 | 1.020 | 1.124 | 1.124 | 1.124 | 8,248 | -0.08(-6.33%) |
Feb 18, 2010 | 1.236 | 1.236 | 1.200 | 1.200 | 12,538 | -0.04(-3.54%) |
Feb 17, 2010 | 1.232 | 1.300 | 1.232 | 1.244 | 4,749 | +0.01(+0.97%) |
Feb 16, 2010 | 1.200 | 1.278 | 1.200 | 1.232 | 49,937 | +0.04(+3.01%) |
Feb 12, 2010 | 1.176 | 1.196 | 1.196 | 1.196 | 16,497 | +0.00(+0.00%) |
Feb 11, 2010 | 1.180 | 1.200 | 1.176 | 1.196 | 55,161 | +0.02(+1.70%) |
Feb 10, 2010 | 1.120 | 1.176 | 1.120 | 1.176 | 45,085 | +0.07(+6.14%) |
Feb 09, 2010 | 1.032 | 1.120 | 1.032 | 1.108 | 3,499 | +0.08(+7.36%) |
Feb 08, 2010 | 1.032 | 1.032 | 1.032 | 1.032 | 4,734 | -0.05(-4.45%) |
Feb 03, 2010 | 1.096 | 1.080 | 1.080 | 1.080 | 12,498 | +0.00(+0.00%) |
Feb 02, 2010 | 1.080 | 1.080 | 1.080 | 1.080 | 8,498 | +0.05(+4.65%) |
Jan 27, 2010 | 1.032 | 1.032 | 1.032 | 1.032 | 2,499 | -0.02(-1.52%) |
Jan 20, 2010 | 1.048 | 1.048 | 1.048 | 1.048 | 2,999 | -0.01(-0.76%) |
Jan 13, 2010 | 1.040 | 1.056 | 1.056 | 1.056 | 1,749 | +0.00(+0.00%) |
Jan 11, 2010 | 1.060 | 1.056 | 1.056 | 1.056 | 4,249 | -0.08(-7.21%) |
Jan 05, 2010 | 1.056 | 1.138 | 1.138 | 1.138 | 3,499 | +0.02(+1.61%) |
Jan 04, 2010 | 1.058 | 1.120 | 1.058 | 1.120 | 4,574 | +0.10(+9.58%) |
Dec 31, 2009 | 1.056 | 1.022 | 1.022 | 1.022 | 4,499 | -0.05(-4.31%) |
Dec 30, 2009 | 1.062 | 1.068 | 1.060 | 1.068 | 1,974 | +0.01(+0.75%) |
Dec 28, 2009 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.00(+0.00%) |
Dec 21, 2009 | 1.040 | 1.060 | 1.060 | 1.060 | 3,749 | +0.02(+1.92%) |
Dec 18, 2009 | 1.040 | 1.040 | 1.040 | 1.040 | 537 | +0.00(+0.00%) |
Dec 15, 2009 | 1.040 | 1.040 | 1.040 | 1.040 | 7,498 | +0.00(+0.00%) |
Dec 09, 2009 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) |
Dec 08, 2009 | 1.100 | 1.100 | 1.040 | 1.040 | 10,408 | -0.06(-5.45%) |
Dec 04, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | -0.00(-0.36%) |
Dec 03, 2009 | 1.104 | 1.104 | 1.104 | 1.104 | 249 | +0.00(+0.00%) |
Dec 02, 2009 | 1.104 | 1.104 | 1.104 | 1.104 | 269 | -0.10(-8.00%) |
Nov 30, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 2,249 | +0.09(+7.91%) |
Nov 27, 2009 | 1.112 | 1.112 | 1.112 | 1.112 | 249 | -0.07(-6.08%) |
Nov 24, 2009 | 1.100 | 1.184 | 1.184 | 1.184 | 749 | +0.08(+7.64%) |
Nov 23, 2009 | 1.120 | 1.160 | 1.100 | 1.100 | 315,701 | -0.02(-1.79%) |
Nov 20, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 2,499 | -0.04(-3.45%) |
Nov 18, 2009 | 1.160 | 1.160 | 1.160 | 1.160 | 13,997 | +0.03(+2.49%) |
Nov 17, 2009 | 1.120 | 1.132 | 1.120 | 1.132 | 5,499 | +0.01(+1.05%) |
Nov 16, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 467 | -0.03(-2.44%) |
Nov 13, 2009 | 1.160 | 1.148 | 1.148 | 1.148 | 0 | -0.01(-1.03%) |
Nov 12, 2009 | 1.200 | 1.200 | 1.144 | 1.160 | 30,095 | -0.08(-6.75%) |
Nov 11, 2009 | 1.004 | 1.272 | 1.004 | 1.244 | 40,146 | -0.00(-0.32%) |
Nov 10, 2009 | 1.296 | 1.400 | 1.248 | 1.248 | 8,618 | +0.04(+2.97%) |
Nov 06, 2009 | 1.212 | 1.212 | 1.212 | 1.212 | 0 | +0.01(+0.66%) |
Nov 05, 2009 | 1.256 | 1.256 | 1.204 | 1.204 | 2,359 | -0.18(-12.75%) |
Nov 04, 2009 | 1.164 | 1.396 | 1.160 | 1.380 | 19,924 | +0.03(+2.37%) |
Nov 03, 2009 | 1.172 | 1.348 | 1.166 | 1.348 | 1,924 | +0.16(+13.47%) |
Nov 02, 2009 | 1.160 | 1.380 | 1.160 | 1.188 | 13,792 | +0.02(+1.36%) |
Oct 30, 2009 | 1.200 | 1.260 | 1.168 | 1.172 | 6,778 | -0.01(-1.01%) |
Oct 29, 2009 | 1.172 | 1.316 | 1.160 | 1.184 | 7,761 | +0.02(+2.07%) |
Oct 28, 2009 | 1.184 | 1.200 | 1.160 | 1.160 | 199,794 | -0.06(-4.89%) |
Oct 27, 2009 | 1.200 | 1.340 | 1.200 | 1.220 | 14,747 | +0.08(+6.98%) |
Oct 26, 2009 | 1.160 | 1.160 | 1.140 | 1.140 | 12,997 | -0.02(-2.06%) |
Oct 23, 2009 | 1.164 | 1.164 | 1.164 | 1.164 | 7,498 | -0.06(-5.21%) |
Oct 20, 2009 | 1.228 | 1.228 | 1.228 | 1.228 | 0 | -0.05(-4.06%) |
Oct 19, 2009 | 1.280 | 1.280 | 1.261 | 1.280 | 22,401 | +0.04(+3.23%) |
Oct 16, 2009 | 1.280 | 1.280 | 1.240 | 1.240 | 63,790 | +0.04(+3.33%) |
Oct 15, 2009 | 1.136 | 1.240 | 1.136 | 1.200 | 63,990 | +0.12(+11.11%) |
Oct 13, 2009 | 1.080 | 1.080 | 1.080 | 1.080 | 54,491 | +0.08(+8.00%) |
Oct 09, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | -0.04(-3.85%) |
Oct 06, 2009 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | -0.06(-5.45%) |
Oct 01, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Sep 30, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 549 | +0.00(+0.00%) |
Sep 21, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 5,249 | -0.05(-4.46%) |
Sep 17, 2009 | 1.152 | 1.152 | 1.152 | 1.152 | 4,846 | +0.05(+4.67%) |
Sep 14, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 499 | -0.10(-8.33%) |
Sep 10, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 749 | +0.14(+13.20%) |
Sep 09, 2009 | 1.044 | 1.100 | 1.044 | 1.060 | 7,498 | +0.00(+0.00%) |
Sep 08, 2009 | 1.060 | 1.060 | 1.060 | 1.060 | 749 | +0.00(+0.00%) |
Sep 03, 2009 | 1.060 | 1.060 | 1.060 | 1.060 | 999 | -0.06(-5.36%) |
Aug 25, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.02(+1.82%) |
Aug 24, 2009 | 1.044 | 1.120 | 1.044 | 1.100 | 14,997 | -0.07(-6.14%) |
Aug 20, 2009 | 1.172 | 1.172 | 1.172 | 1.172 | 1,499 | +0.03(+2.81%) |
Aug 19, 2009 | 1.140 | 1.140 | 1.140 | 1.140 | 499 | +0.00(+0.00%) |
Aug 18, 2009 | 1.124 | 1.140 | 1.120 | 1.140 | 72,738 | +0.00(+0.00%) |
Aug 17, 2009 | 1.236 | 1.236 | 1.136 | 1.140 | 117,951 | -0.02(-1.72%) |
Aug 13, 2009 | 1.140 | 1.160 | 1.160 | 1.160 | 114,232 | -0.05(-3.97%) |
Aug 12, 2009 | 1.200 | 1.208 | 1.200 | 1.208 | 9,998 | -0.03(-2.58%) |
Aug 11, 2009 | 1.236 | 1.240 | 1.236 | 1.240 | 9,998 | +0.07(+5.80%) |
Aug 06, 2009 | 1.160 | 1.172 | 1.172 | 1.172 | 17,497 | +0.01(+1.04%) |
Aug 04, 2009 | 1.160 | 1.160 | 1.160 | 1.160 | 999 | -0.01(-1.02%) |
Aug 03, 2009 | 1.172 | 1.172 | 1.172 | 1.172 | 3,749 | -0.01(-0.98%) |
Jul 23, 2009 | 1.140 | 1.184 | 1.184 | 1.184 | 2,249 | +0.00(+0.31%) |
Jul 22, 2009 | 1.180 | 1.180 | 1.180 | 1.180 | 3,699 | +0.04(+3.51%) |
Jul 21, 2009 | 1.140 | 1.140 | 1.140 | 1.140 | 1,499 | +0.00(+0.00%) |
Jul 20, 2009 | 1.162 | 1.162 | 1.140 | 1.140 | 4,999 | -0.10(-8.06%) |
Jul 17, 2009 | 1.160 | 1.240 | 1.160 | 1.240 | 9,646 | -0.01(-0.64%) |
Jul 16, 2009 | 1.248 | 1.248 | 1.208 | 1.248 | 7,341 | +0.04(+3.31%) |
Jul 15, 2009 | 1.166 | 1.220 | 1.160 | 1.208 | 4,249 | -0.03(-2.58%) |
Jul 13, 2009 | 1.308 | 1.240 | 1.240 | 1.240 | 2,499 | -0.07(-5.20%) |
Jul 10, 2009 | 1.308 | 1.308 | 1.308 | 1.308 | 467 | +0.01(+0.62%) |
Jul 09, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 499 | +0.04(+3.17%) |
Jul 07, 2009 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | -0.04(-3.08%) |
Jul 06, 2009 | 1.336 | 1.336 | 1.299 | 1.300 | 4,426 | +0.14(+12.06%) |
Jul 02, 2009 | 1.160 | 1.160 | 1.160 | 1.160 | 3,249 | +0.00(+0.00%) |
Jul 01, 2009 | 1.164 | 1.168 | 1.160 | 1.160 | 11,208 | +0.00(+0.00%) |
Jun 30, 2009 | 1.032 | 1.340 | 1.032 | 1.160 | 29,990 | -0.13(-10.04%) |
Jun 29, 2009 | 1.156 | 1.510 | 1.104 | 1.290 | 58,283 | +0.39(+43.27%) |
Jun 26, 2009 | 0.8801 | 0.9281 | 0.8801 | 0.9001 | 14,747 | +0.06(+7.14%) |
Jun 25, 2009 | 0.8401 | 0.8401 | 0.8401 | 0.8401 | 2,304 | +0.00(+0.00%) |
Jun 24, 2009 | 0.8401 | 0.8401 | 0.8401 | 0.8401 | 8,053 | +0.02(+2.44%) |
Jun 22, 2009 | 0.8201 | 0.8201 | 0.8201 | 0.8201 | 999 | +0.02(+1.99%) |
Jun 10, 2009 | 0.8041 | 0.8041 | 0.8041 | 0.8041 | 4,084 | +0.00(+0.00%) |
Jun 09, 2009 | 0.8041 | 0.8241 | 0.8041 | 0.8041 | 44,493 | -0.02(-1.95%) |
Jun 04, 2009 | 0.8801 | 0.8801 | 0.8201 | 0.8201 | 6,498 | -0.06(-6.82%) |
Jun 02, 2009 | 0.8801 | 0.8801 | 0.8801 | 0.8801 | 13,732 | +0.10(+12.82%) |
Jun 01, 2009 | 0.7801 | 0.7801 | 0.7801 | 0.7801 | 249 | -0.08(-8.88%) |
May 28, 2009 | 0.8561 | 0.8801 | 0.8361 | 0.8561 | 12,540 | +0.02(+1.90%) |
May 27, 2009 | 0.8521 | 0.8521 | 0.8401 | 0.8401 | 9,998 | +0.08(+10.53%) |
May 20, 2009 | 0.7601 | 0.7601 | 0.7601 | 0.7601 | 8,498 | +0.00(+0.00%) |
May 19, 2009 | 0.8001 | 0.8001 | 0.7601 | 0.7601 | 12,033 | -0.10(-11.63%) |
May 18, 2009 | 0.8601 | 0.8601 | 0.8601 | 0.8601 | 2,167 | +0.02(+2.38%) |
May 14, 2009 | 0.8401 | 0.8401 | 0.8401 | 0.8401 | 0 | -0.02(-2.33%) |
May 11, 2009 | 0.8601 | 0.8601 | 0.8601 | 0.8601 | 0 | +0.10(+13.15%) |
May 07, 2009 | 0.7602 | 0.7602 | 0.7602 | 0.7602 | 0 | -0.02(-2.56%) |
May 06, 2009 | 0.7721 | 0.7801 | 0.7721 | 0.7801 | 37,269 | -0.01(-1.52%) |
May 05, 2009 | 0.7921 | 0.7921 | 0.7921 | 0.7921 | 1,249 | +0.03(+3.66%) |