Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 1.070 | 1.070 | 1.030 | 1.030 | 530 | -0.02(-1.90%) |
Feb 26, 2010 | 1.030 | 1.050 | 1.030 | 1.050 | 4,627 | +0.03(+2.94%) |
Feb 24, 2010 | 1.020 | 1.020 | 1.020 | 1.020 | 2,200 | -0.02(-1.91%) |
Feb 23, 2010 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 | +0.08(+8.32%) |
Feb 22, 2010 | 1.150 | 1.150 | 0.9600 | 0.9600 | 4,027 | -0.19(-16.52%) |
Feb 17, 2010 | 1.080 | 1.150 | 1.150 | 1.150 | 1,200 | +0.13(+13.08%) |
Feb 10, 2010 | 1.040 | 1.017 | 1.017 | 1.017 | 5,000 | -0.05(-4.95%) |
Feb 09, 2010 | 1.060 | 1.070 | 1.044 | 1.070 | 1,406 | +0.00(+0.00%) |
Feb 08, 2010 | 1.020 | 1.070 | 1.020 | 1.070 | 4,127 | +0.00(+0.00%) |
Feb 03, 2010 | 1.090 | 1.070 | 1.070 | 1.070 | 800 | -0.08(-6.96%) |
Feb 02, 2010 | 1.070 | 1.150 | 1.070 | 1.150 | 6,957 | +0.12(+11.65%) |
Feb 01, 2010 | 1.000 | 1.030 | 1.000 | 1.030 | 1,501 | +0.03(+3.00%) |
Jan 29, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 | -0.02(-1.95%) |
Jan 28, 2010 | 1.020 | 1.020 | 1.020 | 1.020 | 400 | -0.01(-0.59%) |
Jan 27, 2010 | 1.040 | 1.090 | 0.9700 | 1.026 | 6,526 | -0.02(-2.29%) |
Jan 26, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 3,500 | -0.06(-5.41%) |
Jan 22, 2010 | 1.110 | 1.110 | 1.110 | 1.110 | 500 | +0.05(+4.52%) |
Jan 20, 2010 | 1.062 | 1.062 | 1.062 | 1.062 | 0 | +0.01(+1.14%) |
Jan 19, 2010 | 1.010 | 1.050 | 1.010 | 1.050 | 900 | +0.04(+3.96%) |
Jan 15, 2010 | 1.010 | 1.010 | 1.010 | 1.010 | 600 | +0.00(+0.00%) |
Jan 12, 2010 | 1.030 | 1.010 | 1.010 | 1.010 | 2,200 | -0.10(-9.01%) |
Jan 11, 2010 | 0.9900 | 1.110 | 0.9500 | 1.110 | 4,901 | +0.03(+2.79%) |
Jan 08, 2010 | 1.050 | 1.120 | 1.050 | 1.080 | 1,500 | +0.13(+14.17%) |
Jan 07, 2010 | 1.030 | 1.030 | 0.9459 | 0.9459 | 825 | -0.01(-1.47%) |
Jan 06, 2010 | 0.9900 | 1.130 | 0.9600 | 0.9600 | 8,957 | +0.06(+6.67%) |
Jan 05, 2010 | 0.9400 | 0.9699 | 0.8600 | 0.9000 | 3,883 | +0.06(+7.14%) |
Jan 04, 2010 | 0.6300 | 0.9991 | 0.6300 | 0.8400 | 27,347 | -0.13(-13.40%) |
Dec 31, 2009 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 200 | -0.02(-2.02%) |
Dec 30, 2009 | 0.9800 | 1.020 | 0.9800 | 0.9900 | 8,341 | -0.03(-2.94%) |
Dec 29, 2009 | 1.020 | 1.020 | 1.020 | 1.020 | 311 | -0.03(-2.76%) |
Dec 28, 2009 | 0.9700 | 1.049 | 0.9603 | 1.049 | 51,000 | +0.07(+7.03%) |
Dec 24, 2009 | 0.9701 | 0.9801 | 0.9701 | 0.9801 | 143,400 | -0.03(-2.86%) |
Dec 22, 2009 | 1.009 | 1.009 | 1.009 | 1.009 | 0 | +0.06(+6.21%) |
Dec 21, 2009 | 0.9550 | 0.9600 | 0.9500 | 0.9500 | 2,650 | -0.04(-4.04%) |
Dec 17, 2009 | 0.9800 | 0.9900 | 0.9900 | 0.9900 | 8,900 | +0.02(+1.75%) |
Dec 16, 2009 | 1.000 | 1.000 | 0.9700 | 0.9730 | 1,800 | -0.01(-0.92%) |
Dec 15, 2009 | 0.9800 | 0.9820 | 0.9402 | 0.9820 | 1,288 | -0.02(-2.29%) |
Dec 14, 2009 | 1.005 | 1.005 | 1.005 | 1.005 | 100 | -0.05(-4.29%) |
Dec 09, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.03(+2.94%) |
Dec 08, 2009 | 1.020 | 1.020 | 1.020 | 1.020 | 470 | +0.00(+0.00%) |
Dec 07, 2009 | 1.030 | 1.060 | 1.020 | 1.020 | 2,300 | -0.05(-4.25%) |
Dec 04, 2009 | 1.030 | 1.070 | 1.030 | 1.065 | 2,030 | +0.01(+0.67%) |
Dec 03, 2009 | 1.070 | 1.070 | 1.058 | 1.058 | 2,511 | -0.01(-1.10%) |
Dec 02, 2009 | 1.080 | 1.080 | 1.010 | 1.070 | 3,400 | -0.01(-0.92%) |
Dec 01, 2009 | 1.071 | 1.080 | 0.9900 | 1.080 | 7,910 | -0.03(-2.72%) |
Nov 30, 2009 | 1.100 | 1.110 | 0.9800 | 1.110 | 10,127 | -0.01(-0.89%) |
Nov 25, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 5,000 | +0.10(+9.81%) |
Nov 24, 2009 | 1.060 | 1.060 | 1.020 | 1.020 | 1,000 | -0.06(-5.56%) |
Nov 23, 2009 | 1.060 | 1.081 | 1.060 | 1.080 | 2,371 | -0.01(-1.35%) |
Nov 20, 2009 | 1.190 | 1.190 | 1.095 | 1.095 | 4,650 | +0.00(+0.15%) |
Nov 19, 2009 | 1.120 | 1.120 | 1.093 | 1.093 | 3,400 | -0.06(-4.94%) |
Nov 18, 2009 | 1.190 | 1.230 | 1.150 | 1.150 | 7,085 | +0.13(+12.75%) |
Nov 17, 2009 | 1.160 | 1.170 | 1.020 | 1.020 | 8,617 | -0.29(-22.14%) |
Nov 11, 2009 | 0.7800 | 1.310 | 1.310 | 1.310 | 4,500 | +0.05(+3.97%) |
Nov 05, 2009 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | -0.01(-0.79%) |
Nov 04, 2009 | 1.180 | 1.270 | 1.051 | 1.270 | 5,850 | -0.01(-1.01%) |
Oct 29, 2009 | 1.283 | 1.283 | 1.283 | 1.283 | 0 | -0.04(-2.80%) |
Oct 26, 2009 | 1.320 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.21%) |
Oct 21, 2009 | 1.336 | 1.336 | 1.336 | 1.336 | 0 | -0.02(-1.75%) |
Oct 20, 2009 | 1.330 | 1.360 | 1.330 | 1.360 | 1,700 | -0.01(-0.73%) |
Oct 19, 2009 | 1.370 | 1.370 | 1.370 | 1.370 | 1,200 | +0.01(+0.74%) |
Oct 16, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 2,619 | +0.06(+4.62%) |
Oct 15, 2009 | 1.250 | 1.300 | 1.250 | 1.300 | 1,200 | -0.06(-4.41%) |
Oct 14, 2009 | 1.300 | 1.360 | 1.300 | 1.360 | 1,000 | -0.01(-0.73%) |
Oct 12, 2009 | 1.360 | 1.370 | 1.370 | 1.370 | 4,800 | +0.01(+0.74%) |
Oct 09, 2009 | 1.350 | 1.360 | 1.350 | 1.360 | 1,000 | +0.06(+4.62%) |
Oct 08, 2009 | 1.290 | 1.300 | 1.290 | 1.300 | 3,745 | +0.09(+7.44%) |
Oct 07, 2009 | 1.210 | 1.210 | 1.210 | 1.210 | 500 | -0.14(-10.36%) |
Oct 06, 2009 | 1.340 | 1.350 | 1.340 | 1.350 | 1,287 | +0.00(+0.10%) |
Oct 05, 2009 | 1.179 | 1.350 | 1.179 | 1.349 | 2,200 | +0.03(+2.47%) |
Oct 02, 2009 | 1.100 | 1.316 | 1.060 | 1.316 | 4,100 | -0.00(-0.30%) |
Oct 01, 2009 | 1.250 | 1.360 | 1.230 | 1.320 | 4,200 | +0.09(+7.31%) |
Sep 30, 2009 | 1.170 | 1.230 | 1.110 | 1.230 | 8,958 | +0.04(+3.36%) |
Sep 29, 2009 | 1.270 | 1.270 | 1.190 | 1.190 | 2,600 | -0.12(-9.16%) |
Sep 25, 2009 | 1.240 | 1.310 | 1.310 | 1.310 | 5,800 | +0.00(+0.00%) |
Sep 23, 2009 | 1.310 | 1.310 | 1.310 | 1.310 | 700 | +0.01(+0.77%) |
Sep 22, 2009 | 1.250 | 1.300 | 1.240 | 1.300 | 1,620 | -0.06(-4.41%) |
Sep 21, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 | +0.00(+0.00%) |
Sep 18, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 1,522 | +0.00(+0.01%) |
Sep 17, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 2,000 | +0.02(+1.24%) |
Sep 16, 2009 | 1.230 | 1.360 | 1.200 | 1.343 | 3,200 | +0.04(+3.33%) |
Sep 15, 2009 | 1.260 | 1.352 | 1.230 | 1.300 | 2,830 | -0.06(-4.40%) |
Sep 09, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 200 | +0.01(+0.73%) |
Sep 04, 2009 | 1.360 | 1.350 | 1.350 | 1.350 | 1,400 | +0.00(+0.00%) |
Sep 03, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 5,700 | +0.03(+2.35%) |
Sep 02, 2009 | 1.250 | 1.390 | 1.200 | 1.319 | 6,079 | -0.06(-4.42%) |
Sep 01, 2009 | 1.210 | 1.380 | 1.160 | 1.380 | 6,755 | +0.12(+9.52%) |
Aug 31, 2009 | 1.350 | 1.420 | 1.260 | 1.260 | 4,725 | -0.10(-7.35%) |
Aug 28, 2009 | 1.238 | 1.360 | 1.238 | 1.360 | 6,700 | +0.20(+17.24%) |
Aug 27, 2009 | 1.260 | 1.260 | 1.160 | 1.160 | 2,500 | -0.09(-7.20%) |
Aug 24, 2009 | 1.200 | 1.250 | 1.250 | 1.250 | 6,900 | +0.01(+1.20%) |
Aug 21, 2009 | 1.200 | 1.235 | 1.200 | 1.235 | 4,942 | -0.01(-1.19%) |
Aug 19, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 1,300 | +0.05(+4.18%) |
Aug 18, 2009 | 1.163 | 1.200 | 1.163 | 1.200 | 4,250 | +0.15(+14.29%) |
Aug 17, 2009 | 1.100 | 1.100 | 1.050 | 1.050 | 5,832 | -0.09(-7.73%) |
Aug 14, 2009 | 1.250 | 1.250 | 1.060 | 1.138 | 4,456 | -0.07(-5.95%) |
Aug 11, 2009 | 1.210 | 1.210 | 1.210 | 1.210 | 1,250 | +0.11(+10.00%) |
Aug 10, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 2,000 | -0.13(-10.57%) |
Aug 06, 2009 | 1.120 | 1.230 | 1.230 | 1.230 | 2,200 | +0.16(+14.95%) |
Aug 05, 2009 | 1.280 | 1.280 | 1.060 | 1.070 | 2,299 | -0.00(-0.01%) |
Aug 04, 2009 | 1.180 | 1.240 | 1.070 | 1.070 | 11,830 | -0.05(-4.46%) |
Aug 03, 2009 | 1.100 | 1.120 | 1.100 | 1.120 | 6,900 | +0.00(+0.00%) |
Jul 31, 2009 | 1.170 | 1.170 | 1.120 | 1.120 | 3,800 | -0.05(-4.27%) |
Jul 30, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 1,000 | +0.12(+11.43%) |
Jul 29, 2009 | 1.100 | 1.150 | 1.050 | 1.050 | 2,800 | +0.00(+0.00%) |
Jul 28, 2009 | 1.110 | 1.120 | 1.050 | 1.050 | 16,882 | -0.08(-7.07%) |
Jul 27, 2009 | 1.060 | 1.130 | 1.060 | 1.130 | 7,300 | -0.00(-0.02%) |
Jul 24, 2009 | 1.020 | 1.130 | 1.020 | 1.130 | 3,600 | +0.11(+10.79%) |
Jul 23, 2009 | 1.030 | 1.041 | 1.020 | 1.020 | 600 | -0.03(-2.86%) |
Jul 22, 2009 | 1.030 | 1.050 | 1.030 | 1.050 | 3,349 | -0.12(-10.26%) |
Jul 21, 2009 | 1.100 | 1.170 | 1.050 | 1.170 | 900 | -0.00(-0.03%) |
Jul 20, 2009 | 1.150 | 1.180 | 1.100 | 1.170 | 10,004 | +0.09(+8.37%) |
Jul 17, 2009 | 1.080 | 1.080 | 1.080 | 1.080 | 2,300 | +0.04(+3.85%) |
Jul 16, 2009 | 1.010 | 1.100 | 0.9699 | 1.040 | 11,726 | -0.04(-3.71%) |
Jul 15, 2009 | 1.080 | 1.080 | 1.080 | 1.080 | 2,000 | -0.01(-0.91%) |
Jul 14, 2009 | 1.050 | 1.090 | 1.050 | 1.090 | 1,000 | +0.04(+3.81%) |
Jul 13, 2009 | 0.9600 | 1.050 | 0.9499 | 1.050 | 8,399 | +0.00(+0.00%) |
Jul 09, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
Jul 08, 2009 | 1.020 | 1.050 | 1.020 | 1.050 | 4,800 | +0.03(+2.94%) |
Jul 07, 2009 | 1.070 | 1.070 | 1.020 | 1.020 | 1,799 | -0.08(-7.27%) |
Jul 06, 2009 | 1.050 | 1.100 | 1.020 | 1.100 | 16,648 | -0.00(-0.01%) |
Jul 01, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.77%) |
Jun 30, 2009 | 1.100 | 1.100 | 1.000 | 1.050 | 22,277 | -0.03(-2.78%) |
Jun 29, 2009 | 0.8700 | 1.081 | 0.8700 | 1.080 | 8,949 | -0.01(-0.85%) |
Jun 26, 2009 | 1.010 | 1.100 | 0.9800 | 1.089 | 900 | -0.01(-0.97%) |
Jun 24, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 500 | +0.07(+6.80%) |
Jun 23, 2009 | 1.100 | 1.100 | 1.030 | 1.030 | 4,493 | -0.06(-5.50%) |
Jun 22, 2009 | 1.150 | 1.180 | 1.010 | 1.090 | 20,254 | +0.12(+12.37%) |
Jun 19, 2009 | 1.140 | 1.140 | 0.9700 | 0.9700 | 700 | -0.10(-9.34%) |
Jun 18, 2009 | 1.070 | 1.070 | 1.070 | 1.070 | 1,000 | -0.03(-2.74%) |
Jun 17, 2009 | 1.000 | 1.100 | 0.9200 | 1.100 | 2,500 | +0.05(+4.77%) |
Jun 15, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | -0.00(-0.01%) |
Jun 12, 2009 | 1.050 | 1.050 | 1.000 | 1.050 | 11,059 | +0.00(+0.00%) |
Jun 11, 2009 | 1.100 | 1.100 | 0.9000 | 1.050 | 10,000 | +0.00(+0.00%) |
Jun 10, 2009 | 1.060 | 1.070 | 1.050 | 1.050 | 3,200 | -0.10(-8.70%) |
Jun 09, 2009 | 1.050 | 1.150 | 1.010 | 1.150 | 16,421 | +0.09(+8.50%) |
Jun 08, 2009 | 1.050 | 1.060 | 1.004 | 1.060 | 10,500 | -0.11(-9.41%) |
Jun 05, 2009 | 1.070 | 1.170 | 1.050 | 1.170 | 17,100 | -0.01(-0.85%) |
Jun 04, 2009 | 1.060 | 1.180 | 1.040 | 1.180 | 9,637 | +0.00(+0.00%) |
Jun 03, 2009 | 1.180 | 1.180 | 1.060 | 1.180 | 1,504 | +0.09(+8.26%) |
Jun 02, 2009 | 1.020 | 1.090 | 1.020 | 1.090 | 1,300 | -0.09(-7.63%) |
May 29, 2009 | 1.180 | 1.180 | 1.180 | 1.180 | 900 | -0.02(-1.67%) |
May 27, 2009 | 1.060 | 1.200 | 1.200 | 1.200 | 3,500 | +0.14(+13.21%) |
May 22, 2009 | 1.040 | 1.060 | 1.060 | 1.060 | 900 | +0.00(+0.00%) |
May 20, 2009 | 1.060 | 1.060 | 1.060 | 1.060 | 2,800 | +0.00(+0.00%) |
May 19, 2009 | 1.060 | 1.060 | 1.060 | 1.060 | 700 | +0.01(+0.95%) |
May 18, 2009 | 1.200 | 1.200 | 1.050 | 1.050 | 2,400 | -0.15(-12.50%) |
May 06, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
May 05, 2009 | 1.100 | 1.200 | 1.100 | 1.200 | 2,170 | -0.02(-1.64%) |
May 04, 2009 | 1.200 | 1.220 | 1.100 | 1.220 | 12,100 | +0.02(+1.67%) |