Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.633 | 1.660 | 1.593 | 1.627 | 2,550 | -0.03(-2.01%) |
May 27, 2010 | 1.640 | 1.687 | 1.613 | 1.660 | 8,392 | +0.04(+2.47%) |
May 26, 2010 | 1.667 | 1.687 | 1.580 | 1.620 | 25,194 | -0.05(-2.80%) |
May 25, 2010 | 1.693 | 1.713 | 1.613 | 1.667 | 22,983 | -0.01(-0.79%) |
May 24, 2010 | 1.667 | 1.760 | 1.667 | 1.680 | 3,270 | +0.01(+0.80%) |
May 21, 2010 | 1.680 | 1.787 | 1.667 | 1.667 | 19,800 | -0.04(-2.34%) |
May 20, 2010 | 1.780 | 1.780 | 1.647 | 1.707 | 13,224 | -0.08(-4.48%) |
May 19, 2010 | 1.833 | 1.833 | 1.787 | 1.787 | 4,050 | -0.05(-2.55%) |
May 18, 2010 | 1.873 | 1.873 | 1.780 | 1.833 | 13,432 | -0.04(-2.14%) |
May 17, 2010 | 1.720 | 1.873 | 1.720 | 1.873 | 44,494 | +0.15(+8.92%) |
May 14, 2010 | 1.673 | 1.720 | 1.667 | 1.720 | 27,615 | +0.05(+2.78%) |
May 13, 2010 | 1.633 | 1.733 | 1.633 | 1.673 | 52,921 | +0.06(+3.72%) |
May 12, 2010 | 1.533 | 1.653 | 1.533 | 1.613 | 30,426 | +0.17(+11.52%) |
May 10, 2010 | 1.447 | 1.447 | 1.447 | 1.447 | 0 | -0.03(-2.25%) |
May 07, 2010 | 1.507 | 1.507 | 1.473 | 1.480 | 1,575 | -0.08(-5.09%) |
May 06, 2010 | 1.580 | 1.580 | 1.513 | 1.559 | 12,148 | -0.01(-0.89%) |
May 05, 2010 | 1.580 | 1.580 | 1.573 | 1.573 | 300 | -0.01(-0.84%) |
May 04, 2010 | 1.607 | 1.607 | 1.580 | 1.587 | 4,437 | -0.02(-1.45%) |
May 03, 2010 | 1.580 | 1.700 | 1.573 | 1.610 | 6,058 | -0.00(-0.20%) |
Apr 30, 2010 | 1.587 | 1.613 | 1.587 | 1.613 | 1,627 | -0.03(-1.63%) |
Apr 29, 2010 | 1.667 | 1.680 | 1.640 | 1.640 | 15,321 | +0.04(+2.50%) |
Apr 28, 2010 | 1.627 | 1.627 | 1.593 | 1.600 | 1,419 | +0.03(+2.12%) |
Apr 27, 2010 | 1.660 | 1.660 | 1.560 | 1.567 | 4,105 | -0.01(-0.42%) |
Apr 26, 2010 | 1.560 | 1.590 | 1.560 | 1.573 | 1,050 | -0.08(-4.84%) |
Apr 23, 2010 | 1.560 | 1.667 | 1.560 | 1.653 | 11,880 | +0.03(+1.64%) |
Apr 21, 2010 | 1.627 | 1.627 | 1.627 | 1.627 | 0 | +0.04(+2.52%) |
Apr 20, 2010 | 1.567 | 1.587 | 1.540 | 1.587 | 2,340 | +0.02(+1.28%) |
Apr 19, 2010 | 1.567 | 1.567 | 1.567 | 1.567 | 600 | -0.03(-2.08%) |
Apr 16, 2010 | 1.600 | 1.607 | 1.600 | 1.600 | 8,538 | -0.01(-0.71%) |
Apr 15, 2010 | 1.607 | 1.660 | 1.600 | 1.611 | 4,689 | -0.03(-1.75%) |
Apr 14, 2010 | 1.567 | 1.640 | 1.567 | 1.640 | 7,372 | +0.07(+4.68%) |
Apr 13, 2010 | 1.600 | 1.640 | 1.567 | 1.567 | 13,360 | -0.07(-4.08%) |
Apr 12, 2010 | 1.593 | 1.633 | 1.593 | 1.633 | 895 | +0.05(+3.37%) |
Apr 09, 2010 | 1.593 | 1.593 | 1.567 | 1.580 | 2,529 | -0.05(-3.26%) |
Apr 07, 2010 | 1.633 | 1.633 | 1.633 | 1.633 | 0 | -0.03(-2.00%) |
Apr 06, 2010 | 1.593 | 1.700 | 1.593 | 1.667 | 11,400 | +0.07(+4.17%) |
Apr 05, 2010 | 1.553 | 1.600 | 1.533 | 1.600 | 4,440 | +0.01(+0.84%) |
Apr 01, 2010 | 1.533 | 1.587 | 1.587 | 1.587 | 22,050 | -0.01(-0.42%) |
Mar 31, 2010 | 1.473 | 1.593 | 1.473 | 1.593 | 18,966 | +0.10(+6.69%) |
Mar 30, 2010 | 1.493 | 1.513 | 1.493 | 1.493 | 10,150 | +0.02(+1.36%) |
Mar 29, 2010 | 1.473 | 1.500 | 1.473 | 1.473 | 5,155 | -0.06(-3.91%) |
Mar 26, 2010 | 1.520 | 1.533 | 1.513 | 1.533 | 3,262 | +0.04(+2.68%) |
Mar 25, 2010 | 1.480 | 1.500 | 1.473 | 1.493 | 16,875 | -0.02(-1.32%) |
Mar 24, 2010 | 1.480 | 1.513 | 1.480 | 1.513 | 1,392 | +0.01(+0.44%) |
Mar 23, 2010 | 1.533 | 1.533 | 1.481 | 1.507 | 7,162 | -0.08(-5.04%) |
Mar 22, 2010 | 1.553 | 1.593 | 1.487 | 1.587 | 6,750 | -0.05(-2.86%) |
Mar 18, 2010 | 1.633 | 1.633 | 1.633 | 1.633 | 0 | +0.06(+3.81%) |
Mar 17, 2010 | 1.567 | 1.587 | 1.567 | 1.573 | 1,971 | +0.01(+0.43%) |
Mar 16, 2010 | 1.573 | 1.580 | 1.567 | 1.567 | 5,664 | -0.03(-2.08%) |
Mar 15, 2010 | 1.578 | 1.600 | 1.553 | 1.600 | 4,875 | -0.07(-4.00%) |
Mar 12, 2010 | 1.633 | 1.667 | 1.560 | 1.667 | 14,223 | +0.03(+1.63%) |
Mar 11, 2010 | 1.613 | 1.640 | 1.520 | 1.640 | 6,540 | +0.09(+6.03%) |
Mar 10, 2010 | 1.653 | 1.653 | 1.547 | 1.547 | 2,850 | -0.08(-4.92%) |
Mar 09, 2010 | 1.633 | 1.653 | 1.567 | 1.627 | 3,423 | -0.01(-0.41%) |
Mar 08, 2010 | 1.673 | 1.673 | 1.633 | 1.633 | 2,550 | -0.07(-3.92%) |
Mar 05, 2010 | 1.613 | 1.727 | 1.607 | 1.700 | 6,319 | +0.06(+3.66%) |
Mar 04, 2010 | 1.767 | 1.767 | 1.640 | 1.640 | 1,725 | -0.13(-7.17%) |
Mar 03, 2010 | 1.633 | 1.767 | 1.627 | 1.767 | 8,175 | +0.04(+2.32%) |
Mar 02, 2010 | 1.653 | 1.753 | 1.653 | 1.727 | 7,492 | +0.09(+5.71%) |
Mar 01, 2010 | 1.633 | 1.633 | 1.633 | 1.633 | 1,245 | -0.00(-0.00%) |
Feb 26, 2010 | 1.633 | 1.660 | 1.633 | 1.633 | 825 | -0.03(-2.00%) |
Feb 25, 2010 | 1.627 | 1.667 | 1.627 | 1.667 | 2,325 | -0.05(-3.10%) |
Feb 24, 2010 | 1.607 | 1.760 | 1.607 | 1.720 | 1,972 | +0.09(+5.74%) |
Feb 23, 2010 | 1.713 | 1.713 | 1.627 | 1.627 | 5,940 | -0.15(-8.61%) |
Feb 22, 2010 | 1.820 | 1.827 | 1.780 | 1.780 | 3,148 | -0.05(-2.69%) |
Feb 19, 2010 | 1.829 | 1.829 | 1.829 | 1.829 | 480 | -0.03(-1.65%) |
Feb 18, 2010 | 1.720 | 1.860 | 1.720 | 1.860 | 2,532 | +0.09(+5.26%) |
Feb 17, 2010 | 1.847 | 1.847 | 1.767 | 1.767 | 1,800 | +0.00(+0.02%) |
Feb 16, 2010 | 1.773 | 1.773 | 1.753 | 1.767 | 9,493 | -0.05(-2.93%) |
Feb 12, 2010 | 1.867 | 1.820 | 1.820 | 1.820 | 10,950 | -0.06(-3.19%) |
Feb 11, 2010 | 1.833 | 1.920 | 1.833 | 1.880 | 26,566 | +0.07(+3.68%) |
Feb 10, 2010 | 1.747 | 1.813 | 1.747 | 1.813 | 15,135 | +0.08(+4.61%) |
Feb 09, 2010 | 1.633 | 1.787 | 1.633 | 1.733 | 15,955 | +0.07(+4.00%) |
Feb 08, 2010 | 1.600 | 1.667 | 1.600 | 1.667 | 5,011 | +0.07(+4.17%) |
Feb 05, 2010 | 1.540 | 1.617 | 1.533 | 1.600 | 25,663 | +0.07(+4.35%) |
Feb 04, 2010 | 1.527 | 1.533 | 1.527 | 1.533 | 3,696 | +0.01(+0.44%) |
Feb 03, 2010 | 1.437 | 1.527 | 1.437 | 1.527 | 8,800 | +0.03(+1.78%) |
Feb 02, 2010 | 1.500 | 1.527 | 1.460 | 1.500 | 8,571 | +0.04(+2.74%) |
Feb 01, 2010 | 1.473 | 1.500 | 1.447 | 1.460 | 13,002 | -0.04(-2.67%) |
Jan 29, 2010 | 1.433 | 1.500 | 1.433 | 1.500 | 9,190 | +0.03(+2.27%) |
Jan 28, 2010 | 1.453 | 1.493 | 1.453 | 1.467 | 7,245 | +0.01(+0.46%) |
Jan 27, 2010 | 1.480 | 1.505 | 1.413 | 1.460 | 19,591 | -0.05(-3.52%) |
Jan 26, 2010 | 1.535 | 1.535 | 1.480 | 1.513 | 5,505 | -0.15(-8.84%) |
Jan 25, 2010 | 1.487 | 1.660 | 1.487 | 1.660 | 3,720 | +0.13(+8.26%) |
Jan 22, 2010 | 1.667 | 1.667 | 1.487 | 1.533 | 12,219 | -0.03(-2.12%) |
Jan 21, 2010 | 1.533 | 1.567 | 1.533 | 1.567 | 3,495 | +0.03(+2.17%) |
Jan 20, 2010 | 1.507 | 1.533 | 1.500 | 1.533 | 19,309 | +0.01(+0.44%) |
Jan 19, 2010 | 1.580 | 1.600 | 1.487 | 1.527 | 20,164 | -0.06(-3.78%) |
Jan 15, 2010 | 1.567 | 1.587 | 1.587 | 1.587 | 6,300 | +0.01(+0.85%) |
Jan 14, 2010 | 1.573 | 1.573 | 1.573 | 1.573 | 345 | -0.07(-4.06%) |
Jan 13, 2010 | 1.573 | 1.640 | 1.573 | 1.640 | 13,902 | -0.02(-1.21%) |
Jan 12, 2010 | 1.640 | 1.700 | 1.640 | 1.660 | 3,750 | -0.01(-0.40%) |
Jan 11, 2010 | 1.613 | 1.667 | 1.573 | 1.667 | 8,785 | +0.00(+0.00%) |
Jan 08, 2010 | 1.627 | 1.667 | 1.627 | 1.667 | 2,269 | -0.10(-5.66%) |
Jan 07, 2010 | 1.633 | 1.767 | 1.600 | 1.767 | 13,920 | +0.03(+1.53%) |
Jan 06, 2010 | 1.792 | 1.827 | 1.700 | 1.740 | 6,613 | -0.09(-5.09%) |
Jan 05, 2010 | 1.900 | 1.900 | 1.833 | 1.833 | 14,490 | +0.01(+0.37%) |
Jan 04, 2010 | 1.787 | 1.967 | 1.780 | 1.827 | 21,108 | -0.11(-5.51%) |
Dec 31, 2009 | 1.993 | 1.933 | 1.933 | 1.933 | 53,550 | +0.25(+15.08%) |