Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 1.000 | 1.000 | 1.000 | 0 | -0.07(-6.54%) | |
May 20, 2011 | 1.070 | 1.070 | 1.070 | 1.070 | 500 | -0.01(-0.93%) |
May 16, 2011 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.82%) | |
May 13, 2011 | 1.160 | 1.160 | 1.100 | 1.100 | 13,800 | -0.06(-5.17%) |
May 12, 2011 | 1.160 | 1.160 | 1.160 | 1.160 | 23,500 | -0.04(-3.33%) |
May 11, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 1,600 | +0.00(+0.00%) |
May 10, 2011 | 1.200 | 1.200 | 1.200 | 1.200 | 100 | +0.08(+7.14%) |
May 06, 2011 | 1.120 | 1.120 | 1.120 | 0 | -0.02(-1.75%) | |
May 05, 2011 | 1.140 | 1.140 | 1.140 | 1.140 | 16,800 | +0.01(+0.88%) |
May 04, 2011 | 1.130 | 1.130 | 1.130 | 1.130 | 4,000 | -0.02(-1.74%) |
May 03, 2011 | 1.130 | 1.150 | 1.130 | 1.150 | 6,000 | -0.04(-3.36%) |
May 02, 2011 | 1.190 | 1.190 | 1.190 | 1.190 | 5,470 | +0.03(+2.59%) |
Apr 29, 2011 | 1.180 | 1.180 | 1.160 | 1.160 | 2,300 | -0.02(-1.69%) |
Apr 28, 2011 | 1.210 | 1.210 | 1.180 | 1.180 | 3,100 | -0.05(-4.07%) |
Apr 27, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 900 | -0.02(-1.60%) |
Apr 26, 2011 | 1.280 | 1.280 | 1.250 | 1.250 | 11,000 | +0.02(+1.63%) |
Apr 25, 2011 | 1.230 | 1.230 | 1.230 | 1.230 | 2,500 | -0.03(-2.38%) |
Apr 21, 2011 | 1.260 | 1.260 | 1.260 | 1.260 | 2,500 | -0.01(-0.79%) |
Apr 20, 2011 | 1.270 | 1.270 | 1.270 | 1.270 | 1,200 | +0.02(+1.60%) |
Apr 19, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 3,077 | -0.03(-2.34%) |
Apr 18, 2011 | 1.280 | 1.280 | 1.260 | 1.280 | 19,450 | -0.03(-2.29%) |
Apr 15, 2011 | 1.320 | 1.330 | 1.310 | 1.310 | 14,000 | -0.02(-1.50%) |
Apr 14, 2011 | 1.310 | 1.350 | 1.310 | 1.330 | 40,522 | -0.02(-1.48%) |
Apr 13, 2011 | 1.440 | 1.440 | 1.300 | 1.350 | 22,300 | -0.08(-5.59%) |
Apr 12, 2011 | 1.430 | 1.430 | 1.430 | 1.430 | 200 | -0.02(-1.38%) |
Apr 11, 2011 | 1.420 | 1.450 | 1.420 | 1.450 | 14,950 | +0.03(+2.11%) |
Apr 08, 2011 | 1.420 | 1.420 | 1.420 | 1.420 | 2,500 | +0.00(+0.00%) |
Apr 07, 2011 | 1.480 | 1.480 | 1.410 | 1.420 | 85,377 | -0.08(-5.33%) |
Apr 06, 2011 | 1.500 | 1.520 | 1.500 | 1.500 | 31,360 | -0.05(-3.23%) |
Apr 05, 2011 | 1.480 | 1.550 | 1.480 | 1.550 | 100,018 | +0.20(+14.81%) |
Apr 04, 2011 | 1.350 | 1.370 | 1.350 | 1.350 | 58,400 | +0.02(+1.50%) |
Apr 01, 2011 | 1.330 | 1.330 | 1.310 | 1.330 | 74,700 | -0.03(-2.21%) |
Mar 31, 2011 | 1.360 | 1.360 | 1.360 | 1.360 | 700 | -0.01(-0.73%) |
Mar 30, 2011 | 1.370 | 1.370 | 1.370 | 1.370 | 700 | +0.04(+3.01%) |
Mar 24, 2011 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | -0.02(-1.48%) |
Mar 22, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) |
Mar 21, 2011 | 1.340 | 1.340 | 1.340 | 1.340 | 83,600 | +0.09(+7.20%) |
Mar 18, 2011 | 1.260 | 1.270 | 1.250 | 1.250 | 22,193 | +0.10(+8.70%) |
Mar 17, 2011 | 1.150 | 1.150 | 1.140 | 1.150 | 3,600 | +0.03(+2.68%) |
Mar 16, 2011 | 1.120 | 1.180 | 1.120 | 1.120 | 5,100 | +0.06(+5.66%) |
Mar 15, 2011 | 1.020 | 1.060 | 1.010 | 1.060 | 14,680 | -0.06(-5.36%) |
Mar 14, 2011 | 1.240 | 1.250 | 1.080 | 1.120 | 14,715 | -0.12(-9.68%) |
Mar 11, 2011 | 1.280 | 1.280 | 1.240 | 1.240 | 2,000 | -0.10(-7.46%) |
Mar 10, 2011 | 1.350 | 1.350 | 1.300 | 1.340 | 7,900 | -0.06(-4.29%) |
Mar 08, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | -0.05(-3.45%) |
Mar 07, 2011 | 1.450 | 1.460 | 1.450 | 1.450 | 4,000 | -0.04(-2.68%) |
Mar 03, 2011 | 1.490 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) |
Mar 02, 2011 | 1.510 | 1.510 | 1.500 | 1.500 | 5,500 | -0.04(-2.60%) |
Mar 01, 2011 | 1.540 | 1.540 | 1.530 | 1.540 | 20,000 | +0.14(+10.00%) |
Feb 24, 2011 | 1.400 | 1.400 | 1.400 | 0 | -0.07(-4.76%) | |
Feb 23, 2011 | 1.460 | 1.470 | 1.460 | 1.470 | 1,000 | +0.07(+5.00%) |
Feb 22, 2011 | 1.440 | 1.440 | 1.400 | 1.400 | 5,450 | -0.13(-8.50%) |
Feb 18, 2011 | 1.530 | 1.560 | 1.530 | 1.530 | 4,000 | +0.00(+0.00%) |
Feb 17, 2011 | 1.530 | 1.550 | 1.530 | 1.530 | 3,400 | +0.00(+0.00%) |
Feb 16, 2011 | 1.540 | 1.540 | 1.530 | 1.530 | 12,000 | +0.00(+0.00%) |
Feb 15, 2011 | 1.540 | 1.540 | 1.530 | 1.530 | 1,900 | -0.01(-0.65%) |
Feb 14, 2011 | 1.560 | 1.560 | 1.540 | 1.540 | 15,218 | -0.02(-1.28%) |
Feb 11, 2011 | 1.600 | 1.600 | 1.560 | 1.560 | 16,400 | -0.05(-3.11%) |
Feb 09, 2011 | 1.610 | 1.610 | 1.610 | 0 | +0.00(+0.00%) | |
Feb 08, 2011 | 1.660 | 1.660 | 1.610 | 1.610 | 3,200 | -0.05(-3.01%) |
Feb 07, 2011 | 1.670 | 1.670 | 1.650 | 1.660 | 7,160 | +0.02(+1.22%) |
Feb 04, 2011 | 1.640 | 1.640 | 1.640 | 1.640 | 400 | +0.03(+1.86%) |
Feb 03, 2011 | 1.600 | 1.610 | 1.600 | 1.610 | 9,031 | -0.02(-1.23%) |
Feb 02, 2011 | 1.610 | 1.630 | 1.610 | 1.630 | 10,500 | +0.01(+0.62%) |
Feb 01, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 1,500 | +0.02(+1.25%) |
Jan 31, 2011 | 1.600 | 1.600 | 1.590 | 1.600 | 26,835 | -0.05(-3.03%) |
Jan 28, 2011 | 1.620 | 1.650 | 1.620 | 1.650 | 1,000 | +0.00(+0.00%) |
Jan 27, 2011 | 1.650 | 1.650 | 1.630 | 1.650 | 9,864 | -0.02(-1.20%) |
Jan 26, 2011 | 1.620 | 1.670 | 1.620 | 1.670 | 4,500 | +0.05(+3.09%) |
Jan 25, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 500 | -0.01(-0.61%) |
Jan 24, 2011 | 1.630 | 1.630 | 1.630 | 1.630 | 15,200 | -0.01(-0.61%) |
Jan 20, 2011 | 1.640 | 1.640 | 1.640 | 0 | -0.06(-3.53%) | |
Jan 19, 2011 | 1.710 | 1.710 | 1.680 | 1.700 | 12,900 | -0.04(-2.30%) |
Jan 18, 2011 | 1.760 | 1.760 | 1.740 | 1.740 | 5,835 | -0.06(-3.33%) |
Jan 14, 2011 | 1.750 | 1.800 | 1.750 | 1.800 | 14,265 | +0.00(+0.00%) |
Jan 13, 2011 | 1.750 | 1.800 | 1.750 | 1.800 | 24,600 | +0.09(+5.26%) |
Jan 12, 2011 | 1.730 | 1.750 | 1.710 | 1.710 | 19,400 | +0.00(+0.00%) |
Jan 11, 2011 | 1.710 | 1.710 | 1.695 | 1.710 | 41,390 | +0.12(+7.55%) |
Jan 10, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 1,500 | -0.02(-1.24%) |
Jan 07, 2011 | 1.610 | 1.610 | 1.580 | 1.610 | 21,751 | -0.04(-2.42%) |
Jan 06, 2011 | 1.640 | 1.650 | 1.610 | 1.650 | 14,368 | +0.04(+2.48%) |
Jan 05, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 25,400 | +0.02(+1.26%) |
Jan 04, 2011 | 1.610 | 1.610 | 1.560 | 1.590 | 20,000 | +0.08(+5.30%) |
Jan 03, 2011 | 1.500 | 1.510 | 1.500 | 1.510 | 10,800 | +0.01(+0.67%) |
Dec 31, 2010 | 1.470 | 1.500 | 1.470 | 1.500 | 1,600 | +0.03(+2.04%) |
Dec 29, 2010 | 1.470 | 1.470 | 1.470 | 0 | +0.05(+3.52%) | |
Dec 28, 2010 | 1.420 | 1.420 | 1.420 | 1.420 | 4,000 | +0.01(+0.71%) |
Dec 27, 2010 | 1.410 | 1.410 | 1.410 | 1.410 | 4,000 | -0.03(-2.08%) |
Dec 23, 2010 | 1.440 | 1.440 | 1.440 | 1.440 | 965 | +0.06(+4.35%) |
Dec 22, 2010 | 1.380 | 1.380 | 1.380 | 1.380 | 1,500 | +0.02(+1.47%) |
Dec 21, 2010 | 1.360 | 1.360 | 1.360 | 1.360 | 6,000 | -0.02(-1.45%) |
Dec 20, 2010 | 1.400 | 1.400 | 1.380 | 1.380 | 440 | -0.03(-2.13%) |
Dec 17, 2010 | 1.380 | 1.410 | 1.380 | 1.410 | 4,500 | +0.00(+0.00%) |
Dec 16, 2010 | 1.410 | 1.410 | 1.410 | 1.410 | 200 | -0.02(-1.40%) |
Dec 15, 2010 | 1.430 | 1.430 | 1.430 | 1.430 | 3,800 | -0.01(-0.69%) |
Dec 14, 2010 | 1.440 | 1.440 | 1.440 | 1.440 | 1,300 | +0.00(+0.00%) |
Dec 13, 2010 | 1.440 | 1.440 | 1.440 | 1.440 | 640 | +0.01(+0.70%) |
Dec 09, 2010 | 1.430 | 1.430 | 1.430 | 0 | +0.02(+1.42%) | |
Dec 08, 2010 | 1.420 | 1.420 | 1.410 | 1.410 | 8,428 | -0.01(-0.70%) |
Dec 07, 2010 | 1.430 | 1.430 | 1.420 | 1.420 | 12,800 | +0.00(+0.00%) |
Dec 06, 2010 | 1.420 | 1.420 | 1.420 | 1.420 | 834 | +0.04(+2.90%) |
Dec 03, 2010 | 1.380 | 1.380 | 1.380 | 1.380 | 5,500 | -0.01(-0.72%) |
Dec 02, 2010 | 1.390 | 1.390 | 1.390 | 1.390 | 1,000 | +0.02(+1.46%) |
Dec 01, 2010 | 1.370 | 1.370 | 1.370 | 1.370 | 1,800 | +0.02(+1.48%) |
Nov 30, 2010 | 1.370 | 1.370 | 1.350 | 1.350 | 3,763 | -0.04(-2.88%) |
Nov 26, 2010 | 1.390 | 1.390 | 1.390 | 1.390 | 0 | -0.01(-0.71%) |
Nov 24, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | +0.00(+0.00%) |
Nov 23, 2010 | 1.400 | 1.400 | 1.400 | 1.400 | 600 | -0.07(-4.76%) |
Nov 19, 2010 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | -0.02(-1.34%) |
Nov 18, 2010 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 | +0.06(+4.20%) |
Nov 17, 2010 | 1.440 | 1.440 | 1.430 | 1.430 | 3,000 | -0.12(-7.74%) |
Nov 15, 2010 | 1.550 | 1.550 | 1.550 | 1.550 | 77,000 | +0.00(+0.00%) |
Nov 12, 2010 | 1.570 | 1.570 | 1.550 | 1.550 | 2,700 | -0.05(-3.13%) |
Nov 11, 2010 | 1.600 | 1.600 | 1.600 | 1.600 | 500 | +0.06(+3.90%) |
Nov 10, 2010 | 1.540 | 1.550 | 1.540 | 1.540 | 7,500 | -0.10(-6.10%) |
Nov 09, 2010 | 1.660 | 1.660 | 1.640 | 1.640 | 3,300 | -0.03(-1.80%) |
Nov 08, 2010 | 1.670 | 1.670 | 1.670 | 1.670 | 400 | +0.00(+0.00%) |
Nov 05, 2010 | 1.670 | 1.670 | 1.670 | 1.670 | 700 | +0.07(+4.37%) |
Nov 04, 2010 | 1.580 | 1.600 | 1.580 | 1.600 | 5,000 | +0.12(+8.11%) |
Nov 03, 2010 | 1.480 | 1.480 | 1.430 | 1.480 | 10,500 | +0.02(+1.37%) |
Nov 02, 2010 | 1.460 | 1.460 | 1.460 | 1.460 | 5,500 | +0.06(+4.29%) |
Nov 01, 2010 | 1.450 | 1.450 | 1.400 | 1.400 | 1,500 | -0.08(-5.41%) |
Oct 28, 2010 | 1.480 | 1.480 | 1.480 | 0 | +0.01(+0.68%) | |
Oct 27, 2010 | 1.480 | 1.480 | 1.430 | 1.470 | 4,995 | -0.08(-5.16%) |
Oct 25, 2010 | 1.550 | 1.550 | 1.550 | 1.550 | 500 | +0.01(+0.65%) |
Oct 22, 2010 | 1.540 | 1.540 | 1.540 | 1.540 | 6,000 | +0.08(+5.48%) |
Oct 21, 2010 | 1.430 | 1.460 | 1.430 | 1.460 | 44,200 | +0.12(+8.96%) |
Oct 19, 2010 | 1.340 | 1.340 | 1.340 | 0 | -0.04(-2.90%) | |
Oct 18, 2010 | 1.360 | 1.380 | 1.360 | 1.380 | 15,250 | +0.02(+1.47%) |
Oct 15, 2010 | 1.360 | 1.360 | 1.360 | 1.360 | 2,600 | -0.07(-4.90%) |
Oct 12, 2010 | 1.430 | 1.430 | 1.430 | 0 | +0.03(+2.14%) | |
Oct 11, 2010 | 1.400 | 1.440 | 1.400 | 1.400 | 3,050 | +0.09(+6.87%) |
Oct 08, 2010 | 1.310 | 1.310 | 1.310 | 1.310 | 1,000 | +0.03(+2.34%) |
Oct 07, 2010 | 1.340 | 1.340 | 1.280 | 1.280 | 2,724 | -0.05(-3.76%) |
Oct 06, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 150 | -0.04(-2.92%) |
Oct 05, 2010 | 1.205 | 1.370 | 1.205 | 1.370 | 3,350 | +0.01(+0.74%) |
Oct 04, 2010 | 1.320 | 1.360 | 1.320 | 1.360 | 1,680 | +0.13(+10.57%) |
Sep 28, 2010 | 1.230 | 1.230 | 1.230 | 0 | -0.02(-1.60%) | |
Sep 27, 2010 | 1.240 | 1.250 | 1.240 | 1.250 | 1,250 | +0.15(+13.64%) |
Sep 24, 2010 | 1.100 | 1.100 | 1.100 | 1.100 | 2,300 | -0.29(-20.86%) |
Sep 22, 2010 | 1.390 | 1.390 | 1.390 | 0 | +0.24(+20.87%) | |
Sep 20, 2010 | 1.150 | 1.150 | 1.150 | 0 | +0.03(+2.68%) | |
Sep 17, 2010 | 1.120 | 1.120 | 1.120 | 1.120 | 8,000 | +0.09(+8.74%) |
Sep 15, 2010 | 1.030 | 1.030 | 1.030 | 1.030 | 12,000 | -0.15(-12.71%) |
Sep 14, 2010 | 1.180 | 1.180 | 1.180 | 1.180 | 500 | +0.13(+12.38%) |
Sep 13, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 480 | +0.01(+0.96%) |
Sep 09, 2010 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Sep 08, 2010 | 1.050 | 1.050 | 1.050 | 1.050 | 1,500 | +0.01(+0.96%) |
Sep 07, 2010 | 1.040 | 1.040 | 1.040 | 1.040 | 4,230 | +0.00(+0.00%) |
Aug 30, 2010 | 1.040 | 1.040 | 1.040 | 0 | -0.01(-0.95%) | |
Aug 27, 2010 | 0.9400 | 1.050 | 0.9400 | 1.050 | 3,500 | +0.24(+29.63%) |
Aug 26, 2010 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 2,600 | -0.09(-10.00%) |
Aug 24, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.02(-2.17%) | |
Aug 23, 2010 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 3,100 | -0.05(-5.15%) |
Aug 17, 2010 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.01(+1.04%) | |
Aug 16, 2010 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 3,089 | -0.04(-4.00%) |
Aug 13, 2010 | 1.000 | 1.000 | 1.000 | 1.000 | 1,200 | -0.09(-8.26%) |
Aug 10, 2010 | 1.090 | 1.090 | 1.090 | 0 | -0.08(-6.84%) | |
Aug 03, 2010 | 1.170 | 1.170 | 1.170 | 0 | +0.12(+11.43%) | |
Jul 28, 2010 | 1.050 | 1.050 | 1.050 | 0 | +0.11(+11.70%) | |
Jul 16, 2010 | 0.9400 | 0.9400 | 0.9400 | 0 | -0.04(-3.59%) | |
Jul 15, 2010 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 10,000 | +0.00(+0.00%) |
Jul 14, 2010 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 300 | +0.10(+11.43%) |
Jul 13, 2010 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 300 | +0.01(+0.57%) |
Jul 12, 2010 | 0.8750 | 0.8750 | 0.8700 | 0.8700 | 21,300 | +0.08(+10.13%) |
Jul 07, 2010 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.09(-10.73%) | |
Jun 28, 2010 | 0.8850 | 0.8850 | 0.8850 | 0 | -0.02(-1.67%) | |
Jun 25, 2010 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 16,300 | -0.01(-1.10%) |
Jun 24, 2010 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 | -0.02(-2.15%) |
Jun 23, 2010 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,500 | -0.01(-1.06%) |
Jun 21, 2010 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.04(+4.44%) | |
Jun 16, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.03(+3.45%) | |
Jun 15, 2010 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 10,000 | -0.01(-0.57%) |
Jun 14, 2010 | 0.8400 | 0.8750 | 0.8400 | 0.8750 | 1,722 | +0.02(+2.34%) |
Jun 10, 2010 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0 | +0.03(+3.01%) |
Jun 08, 2010 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) |
Jun 07, 2010 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 10,600 | -0.02(-1.78%) |
Jun 04, 2010 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 4,600 | -0.01(-1.17%) |