Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 1.700 | 1.820 | 1.700 | 1.820 | 3,008 | +0.10(+5.81%) |
Apr 28, 2011 | 1.670 | 1.800 | 1.670 | 1.720 | 13,850 | +0.01(+0.58%) |
Apr 27, 2011 | 1.712 | 1.770 | 1.710 | 1.710 | 1,854 | +0.06(+3.64%) |
Apr 26, 2011 | 1.720 | 1.800 | 1.630 | 1.650 | 10,970 | -0.04(-2.53%) |
Apr 25, 2011 | 1.680 | 1.740 | 1.670 | 1.693 | 3,650 | -0.06(-3.27%) |
Apr 20, 2011 | 1.750 | 1.750 | 1.750 | 1.750 | 0 | +0.12(+7.36%) |
Apr 19, 2011 | 1.610 | 1.750 | 1.590 | 1.630 | 26,678 | -0.06(-3.55%) |
Apr 18, 2011 | 1.640 | 1.730 | 1.630 | 1.690 | 5,650 | -0.01(-0.59%) |
Apr 15, 2011 | 1.620 | 1.751 | 1.620 | 1.700 | 3,200 | -0.01(-0.58%) |
Apr 14, 2011 | 1.770 | 1.780 | 1.671 | 1.710 | 4,900 | +0.00(+0.00%) |
Apr 13, 2011 | 1.830 | 1.875 | 1.660 | 1.710 | 32,712 | -0.11(-6.04%) |
Apr 12, 2011 | 1.860 | 2.160 | 1.750 | 1.820 | 123,949 | -0.06(-3.19%) |
Apr 11, 2011 | 1.940 | 1.940 | 1.870 | 1.880 | 2,490 | -0.03(-1.57%) |
Apr 08, 2011 | 2.050 | 2.050 | 1.800 | 1.910 | 34,137 | -0.09(-4.51%) |
Apr 07, 2011 | 1.930 | 2.110 | 1.870 | 2.000 | 168,228 | +0.07(+3.63%) |
Apr 06, 2011 | 1.880 | 1.930 | 1.800 | 1.930 | 5,645 | +0.10(+5.46%) |
Apr 05, 2011 | 1.840 | 1.880 | 1.830 | 1.830 | 7,700 | +0.03(+1.67%) |
Apr 04, 2011 | 1.760 | 1.849 | 1.690 | 1.800 | 19,379 | -0.00(-0.01%) |
Apr 01, 2011 | 1.640 | 1.800 | 1.640 | 1.800 | 5,577 | +0.00(+0.01%) |
Mar 31, 2011 | 1.950 | 1.950 | 1.700 | 1.800 | 35,987 | +0.15(+9.09%) |
Mar 30, 2011 | 1.650 | 1.770 | 1.630 | 1.650 | 515 | -0.09(-5.18%) |
Mar 29, 2011 | 1.700 | 1.740 | 1.670 | 1.740 | 10,485 | -0.06(-3.33%) |
Mar 28, 2011 | 1.760 | 1.950 | 1.640 | 1.800 | 23,332 | +0.07(+4.05%) |
Mar 25, 2011 | 1.760 | 1.760 | 1.680 | 1.730 | 8,700 | +0.05(+2.78%) |
Mar 24, 2011 | 1.760 | 1.760 | 1.630 | 1.683 | 10,300 | -0.10(-5.44%) |
Mar 23, 2011 | 1.760 | 1.810 | 1.570 | 1.780 | 30,722 | -0.01(-0.56%) |
Mar 22, 2011 | 1.780 | 1.790 | 1.780 | 1.790 | 820 | +0.13(+7.83%) |
Mar 21, 2011 | 1.680 | 1.780 | 1.650 | 1.660 | 27,749 | -0.09(-5.14%) |
Mar 18, 2011 | 1.700 | 1.750 | 1.650 | 1.750 | 11,715 | +0.13(+8.02%) |
Mar 17, 2011 | 1.730 | 1.730 | 1.620 | 1.620 | 4,080 | +0.02(+1.25%) |
Mar 16, 2011 | 1.730 | 1.740 | 1.600 | 1.600 | 12,608 | -0.12(-6.98%) |
Mar 15, 2011 | 1.650 | 1.770 | 1.610 | 1.720 | 22,336 | -0.05(-2.82%) |
Mar 14, 2011 | 1.800 | 1.820 | 1.740 | 1.770 | 1,822 | +0.00(+0.00%) |
Mar 11, 2011 | 1.700 | 1.820 | 1.700 | 1.770 | 2,827 | +0.01(+0.57%) |
Mar 10, 2011 | 1.740 | 1.870 | 1.740 | 1.760 | 4,300 | -0.11(-5.88%) |
Mar 09, 2011 | 1.870 | 1.870 | 1.780 | 1.870 | 2,888 | +0.03(+1.63%) |
Mar 08, 2011 | 1.840 | 1.880 | 1.830 | 1.840 | 9,350 | +0.06(+3.37%) |
Mar 07, 2011 | 1.990 | 1.990 | 1.710 | 1.780 | 14,910 | -0.08(-4.30%) |
Mar 04, 2011 | 1.980 | 1.980 | 1.800 | 1.860 | 29,238 | -0.08(-4.12%) |
Mar 03, 2011 | 1.740 | 2.150 | 1.740 | 1.940 | 96,924 | +0.19(+10.86%) |
Mar 02, 2011 | 1.740 | 1.800 | 1.720 | 1.750 | 2,600 | -0.04(-2.23%) |
Mar 01, 2011 | 1.830 | 1.840 | 1.790 | 1.790 | 1,100 | +0.01(+0.56%) |
Feb 28, 2011 | 1.930 | 1.930 | 1.730 | 1.780 | 5,800 | -0.07(-3.78%) |
Feb 25, 2011 | 1.860 | 1.860 | 1.750 | 1.850 | 2,584 | +0.10(+5.71%) |
Feb 24, 2011 | 1.840 | 1.850 | 1.750 | 1.750 | 800 | +0.03(+1.69%) |
Feb 23, 2011 | 1.740 | 1.810 | 1.700 | 1.721 | 2,600 | -0.08(-4.39%) |
Feb 22, 2011 | 1.830 | 1.840 | 1.742 | 1.800 | 2,275 | -0.05(-2.70%) |
Feb 18, 2011 | 1.850 | 1.860 | 1.790 | 1.850 | 5,300 | -0.01(-0.54%) |
Feb 17, 2011 | 1.860 | 1.860 | 1.800 | 1.860 | 2,300 | +0.01(+0.54%) |
Feb 16, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 250 | -0.01(-0.54%) |
Feb 15, 2011 | 1.900 | 1.900 | 1.860 | 1.860 | 11,890 | +0.01(+0.54%) |
Feb 14, 2011 | 1.740 | 1.889 | 1.710 | 1.850 | 13,280 | +0.08(+4.52%) |
Feb 11, 2011 | 1.760 | 1.800 | 1.760 | 1.770 | 6,360 | -0.03(-1.66%) |
Feb 10, 2011 | 1.860 | 1.860 | 1.800 | 1.800 | 15,770 | -0.04(-2.17%) |
Feb 09, 2011 | 1.820 | 1.910 | 1.800 | 1.840 | 12,042 | -0.01(-0.54%) |
Feb 08, 2011 | 1.850 | 1.890 | 1.850 | 1.850 | 2,200 | +0.02(+1.10%) |
Feb 07, 2011 | 1.820 | 1.900 | 1.820 | 1.830 | 12,657 | -0.00(-0.01%) |
Feb 04, 2011 | 1.930 | 1.930 | 1.830 | 1.830 | 9,304 | -0.07(-3.68%) |
Feb 03, 2011 | 1.860 | 1.900 | 1.860 | 1.900 | 1,950 | +0.03(+1.60%) |
Feb 02, 2011 | 1.850 | 1.890 | 1.820 | 1.870 | 11,992 | +0.01(+0.59%) |
Feb 01, 2011 | 1.930 | 1.990 | 1.840 | 1.859 | 32,290 | -0.08(-4.18%) |
Jan 31, 2011 | 1.820 | 2.000 | 1.820 | 1.940 | 14,207 | +0.05(+2.65%) |
Jan 28, 2011 | 2.000 | 2.000 | 1.830 | 1.890 | 25,940 | -0.10(-4.99%) |
Jan 27, 2011 | 2.000 | 2.040 | 1.950 | 1.989 | 14,390 | -0.09(-4.36%) |
Jan 26, 2011 | 2.030 | 2.100 | 1.800 | 2.080 | 68,278 | +0.20(+10.64%) |
Jan 25, 2011 | 1.920 | 1.990 | 1.840 | 1.880 | 16,676 | -0.08(-3.98%) |
Jan 24, 2011 | 2.070 | 2.080 | 1.930 | 1.958 | 29,102 | +0.02(+0.93%) |
Jan 21, 2011 | 2.180 | 2.180 | 1.910 | 1.940 | 16,991 | -0.05(-2.52%) |
Jan 20, 2011 | 2.000 | 2.020 | 1.900 | 1.990 | 14,769 | -0.04(-1.92%) |
Jan 19, 2011 | 2.080 | 2.300 | 1.950 | 2.029 | 60,278 | -0.11(-5.18%) |
Jan 18, 2011 | 2.040 | 2.300 | 1.850 | 2.140 | 93,022 | +0.22(+11.46%) |
Jan 14, 2011 | 1.940 | 1.989 | 1.860 | 1.920 | 30,720 | -0.01(-0.52%) |
Jan 13, 2011 | 2.030 | 2.030 | 1.860 | 1.930 | 7,375 | -0.04(-2.04%) |
Jan 12, 2011 | 2.020 | 2.020 | 1.950 | 1.970 | 4,423 | +0.07(+3.68%) |
Jan 11, 2011 | 2.070 | 2.070 | 1.891 | 1.900 | 17,228 | -0.06(-3.06%) |
Jan 10, 2011 | 2.040 | 2.040 | 1.950 | 1.960 | 5,742 | -0.03(-1.46%) |
Jan 07, 2011 | 2.000 | 2.119 | 1.910 | 1.989 | 40,632 | +0.10(+5.24%) |
Jan 06, 2011 | 1.940 | 1.990 | 1.850 | 1.890 | 4,758 | -0.09(-4.53%) |
Jan 05, 2011 | 1.980 | 2.090 | 1.850 | 1.980 | 13,562 | +0.13(+7.01%) |
Jan 04, 2011 | 1.850 | 1.930 | 1.770 | 1.850 | 9,139 | -0.04(-2.12%) |
Jan 03, 2011 | 1.990 | 2.000 | 1.840 | 1.890 | 6,163 | -0.04(-2.07%) |
Dec 31, 2010 | 1.890 | 1.930 | 1.890 | 1.930 | 12,870 | +0.00(+0.00%) |
Dec 30, 2010 | 2.090 | 2.090 | 1.820 | 1.930 | 30,365 | +0.03(+1.58%) |
Dec 29, 2010 | 1.960 | 1.990 | 1.800 | 1.900 | 37,463 | -0.06(-3.11%) |
Dec 28, 2010 | 2.180 | 2.259 | 1.960 | 1.961 | 93,635 | -0.12(-5.72%) |
Dec 27, 2010 | 2.080 | 2.289 | 1.980 | 2.080 | 44,477 | -0.04(-1.89%) |
Dec 23, 2010 | 2.100 | 2.200 | 2.090 | 2.120 | 23,749 | -0.09(-4.07%) |
Dec 22, 2010 | 2.260 | 2.370 | 2.150 | 2.210 | 30,755 | -0.08(-3.49%) |
Dec 21, 2010 | 2.140 | 2.300 | 2.060 | 2.290 | 21,403 | +0.15(+7.00%) |
Dec 20, 2010 | 2.220 | 2.220 | 2.080 | 2.140 | 52,665 | -0.10(-4.46%) |
Dec 17, 2010 | 2.310 | 2.310 | 2.160 | 2.240 | 24,067 | -0.09(-3.86%) |
Dec 16, 2010 | 2.050 | 2.510 | 2.050 | 2.330 | 129,087 | +0.20(+9.38%) |
Dec 15, 2010 | 2.160 | 2.300 | 2.100 | 2.130 | 43,719 | +0.05(+2.40%) |
Dec 14, 2010 | 2.280 | 2.370 | 2.080 | 2.080 | 60,390 | -0.20(-8.77%) |
Dec 13, 2010 | 2.640 | 2.640 | 2.230 | 2.280 | 54,742 | -0.28(-10.94%) |
Dec 10, 2010 | 2.630 | 2.640 | 2.430 | 2.560 | 71,824 | -0.06(-2.29%) |
Dec 09, 2010 | 2.830 | 3.020 | 2.570 | 2.620 | 203,723 | -0.23(-8.07%) |
Dec 08, 2010 | 2.760 | 3.030 | 2.470 | 2.850 | 194,249 | +0.14(+5.17%) |
Dec 07, 2010 | 2.890 | 3.250 | 2.510 | 2.710 | 139,296 | -0.19(-6.56%) |
Dec 06, 2010 | 2.610 | 3.160 | 2.600 | 2.900 | 265,759 | +0.19(+7.01%) |
Dec 03, 2010 | 3.500 | 4.000 | 2.680 | 2.710 | 1,332,611 | -0.37(-12.01%) |
Dec 02, 2010 | 2.060 | 3.100 | 2.040 | 3.080 | 575,835 | +1.02(+49.51%) |
Dec 01, 2010 | 2.030 | 2.260 | 1.890 | 2.060 | 43,700 | -0.04(-1.90%) |
Nov 30, 2010 | 2.090 | 2.350 | 1.910 | 2.100 | 101,431 | +0.05(+2.44%) |
Nov 29, 2010 | 2.150 | 2.240 | 1.760 | 2.050 | 148,059 | -0.10(-4.65%) |
Nov 26, 2010 | 1.600 | 2.540 | 1.600 | 2.150 | 707,201 | +0.63(+41.45%) |
Nov 24, 2010 | 1.420 | 1.520 | 1.520 | 1.520 | 20,328 | +0.05(+3.40%) |
Nov 23, 2010 | 1.480 | 1.480 | 1.430 | 1.470 | 5,419 | -0.02(-1.34%) |
Nov 22, 2010 | 1.490 | 1.500 | 1.406 | 1.490 | 38,540 | -0.15(-9.15%) |
Nov 19, 2010 | 1.740 | 1.740 | 1.470 | 1.640 | 27,172 | -0.06(-3.53%) |
Nov 18, 2010 | 1.580 | 1.749 | 1.550 | 1.700 | 46,631 | +0.12(+7.60%) |
Nov 17, 2010 | 1.495 | 1.750 | 1.480 | 1.580 | 83,244 | +0.15(+10.48%) |
Nov 16, 2010 | 1.310 | 1.550 | 1.310 | 1.430 | 60,292 | +0.05(+3.62%) |
Nov 15, 2010 | 1.540 | 1.540 | 1.379 | 1.380 | 28,129 | -0.18(-11.54%) |
Nov 12, 2010 | 1.670 | 1.680 | 1.551 | 1.560 | 15,275 | -0.18(-10.34%) |
Nov 11, 2010 | 1.800 | 1.800 | 1.520 | 1.740 | 58,110 | -0.15(-7.94%) |
Nov 10, 2010 | 1.930 | 2.000 | 1.800 | 1.890 | 24,350 | +0.01(+0.53%) |
Nov 09, 2010 | 1.950 | 1.950 | 1.750 | 1.880 | 23,902 | -0.06(-3.09%) |
Nov 08, 2010 | 1.810 | 2.149 | 1.810 | 1.940 | 18,313 | -0.16(-7.62%) |
Nov 05, 2010 | 2.200 | 2.210 | 1.960 | 2.100 | 58,578 | -0.04(-1.87%) |
Nov 04, 2010 | 2.100 | 2.400 | 1.800 | 2.140 | 102,173 | +0.24(+12.63%) |
Nov 03, 2010 | 2.040 | 2.040 | 1.770 | 1.900 | 34,710 | -0.05(-2.56%) |
Nov 02, 2010 | 1.940 | 1.997 | 1.790 | 1.950 | 84,823 | -0.05(-2.50%) |
Nov 01, 2010 | 2.550 | 2.550 | 1.960 | 2.000 | 116,674 | -0.58(-22.48%) |
Oct 29, 2010 | 2.640 | 2.640 | 2.220 | 2.580 | 192,510 | -0.12(-4.44%) |
Oct 28, 2010 | 2.210 | 3.450 | 2.150 | 2.700 | 1,032,303 | +0.72(+36.36%) |
Oct 27, 2010 | 1.750 | 2.040 | 1.600 | 1.980 | 39,430 | +0.08(+4.21%) |
Oct 25, 2010 | 2.150 | 2.150 | 1.900 | 1.900 | 111,825 | +0.16(+9.20%) |
Oct 22, 2010 | 1.250 | 3.370 | 1.250 | 1.740 | 352,509 | +0.48(+37.92%) |
Oct 18, 2010 | 1.260 | 1.262 | 1.262 | 1.262 | 905 | +0.11(+9.70%) |
Oct 15, 2010 | 1.260 | 1.260 | 1.150 | 1.150 | 1,500 | -0.13(-10.16%) |
Oct 07, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | +0.00(+0.00%) |
Oct 06, 2010 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | +0.02(+1.58%) |
Oct 05, 2010 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | -0.01(-1.09%) |
Oct 01, 2010 | 1.370 | 1.274 | 1.274 | 1.274 | 900 | -0.10(-7.01%) |
Sep 27, 2010 | 1.370 | 1.370 | 1.370 | 1.370 | 200 | +0.00(+0.00%) |
Sep 16, 2010 | 1.300 | 1.370 | 1.370 | 1.370 | 1,200 | +0.18(+15.13%) |
Sep 14, 2010 | 1.190 | 1.190 | 1.190 | 1.190 | 100 | +0.09(+8.18%) |
Sep 13, 2010 | 1.000 | 1.100 | 1.000 | 1.100 | 3,480 | +0.00(+0.00%) |
Sep 09, 2010 | 1.100 | 1.100 | 1.100 | 1.100 | 300 | -0.03(-2.65%) |
Sep 07, 2010 | 1.070 | 1.130 | 1.130 | 1.130 | 11,700 | +0.08(+7.62%) |
Sep 02, 2010 | 1.100 | 1.050 | 1.050 | 1.050 | 2,200 | -0.13(-10.87%) |
Aug 19, 2010 | 1.120 | 1.178 | 1.178 | 1.178 | 5,500 | -0.05(-4.23%) |
Aug 17, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 200 | +0.01(+0.82%) |
Aug 09, 2010 | 1.220 | 1.220 | 1.220 | 1.220 | 100 | +0.02(+1.66%) |
Aug 03, 2010 | 1.400 | 1.200 | 1.200 | 1.200 | 5,100 | -0.20(-14.28%) |
Aug 02, 2010 | 1.480 | 1.480 | 1.350 | 1.400 | 1,100 | +0.05(+3.70%) |
Jul 30, 2010 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | -0.05(-3.57%) |
Jul 27, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | -0.13(-8.50%) |
Jul 19, 2010 | 1.520 | 1.530 | 1.530 | 1.530 | 200 | +0.18(+13.33%) |
Jul 15, 2010 | 1.350 | 1.350 | 1.350 | 1.350 | 300 | +0.00(+0.00%) |
Jul 13, 2010 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Jul 02, 2010 | 1.360 | 1.350 | 1.350 | 1.350 | 400 | +0.00(+0.00%) |
Jun 30, 2010 | 1.360 | 1.350 | 1.350 | 1.350 | 500 | -0.01(-0.74%) |
Jun 28, 2010 | 1.360 | 1.360 | 1.360 | 1.360 | 200 | -0.01(-0.73%) |
Jun 21, 2010 | 1.400 | 1.370 | 1.370 | 1.370 | 800 | -0.03(-2.14%) |
Jun 16, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 100 | +0.00(+0.00%) |
Jun 14, 2010 | 1.410 | 1.400 | 1.400 | 1.400 | 800 | +0.00(+0.00%) |
Jun 09, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) |
Jun 08, 2010 | 1.350 | 1.400 | 1.350 | 1.400 | 2,006 | +0.05(+3.70%) |
Jun 07, 2010 | 1.440 | 1.440 | 1.320 | 1.350 | 6,707 | -0.20(-12.90%) |
Jun 02, 2010 | 1.820 | 1.550 | 1.550 | 1.550 | 400 | +0.06(+4.03%) |
May 26, 2010 | 1.410 | 1.490 | 1.490 | 1.490 | 5,700 | +0.01(+0.67%) |
May 21, 2010 | 1.490 | 1.480 | 1.480 | 1.480 | 1,300 | -0.02(-1.33%) |
May 20, 2010 | 1.320 | 1.500 | 1.320 | 1.500 | 3,500 | +0.07(+4.90%) |
May 18, 2010 | 1.360 | 1.430 | 1.430 | 1.430 | 9,600 | -0.02(-1.38%) |
May 17, 2010 | 1.440 | 1.450 | 1.400 | 1.450 | 2,910 | -0.09(-5.84%) |
May 14, 2010 | 1.730 | 1.730 | 1.470 | 1.540 | 2,927 | -0.03(-1.91%) |
May 13, 2010 | 1.550 | 1.650 | 1.550 | 1.570 | 1,475 | -0.11(-6.55%) |
May 12, 2010 | 1.470 | 1.740 | 1.470 | 1.680 | 6,963 | +0.09(+5.66%) |
May 11, 2010 | 1.590 | 1.600 | 1.590 | 1.590 | 2,744 | -0.14(-8.15%) |
May 10, 2010 | 1.650 | 1.731 | 1.620 | 1.731 | 3,465 | -0.10(-5.40%) |
May 07, 2010 | 1.820 | 1.850 | 1.630 | 1.830 | 16,449 | -0.02(-1.09%) |
May 06, 2010 | 2.030 | 2.270 | 1.820 | 1.850 | 16,185 | -0.25(-11.90%) |
May 05, 2010 | 3.170 | 3.500 | 2.000 | 2.100 | 200,190 | -0.72(-25.53%) |
May 04, 2010 | 2.690 | 3.000 | 2.380 | 2.820 | 254,600 | +0.22(+8.46%) |