Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2009 | 1.320 | 1.320 | 1.320 | 1.320 | 100 | -0.01(-0.75%) |
Jun 17, 2009 | 1.410 | 1.330 | 1.330 | 1.330 | 5,100 | -0.15(-10.14%) |
Jun 16, 2009 | 1.440 | 1.560 | 1.440 | 1.480 | 600 | +0.06(+3.99%) |
Jun 15, 2009 | 1.440 | 1.440 | 1.423 | 1.423 | 200 | +0.05(+3.88%) |
Jun 01, 2009 | 1.580 | 1.370 | 1.370 | 1.370 | 2,100 | -0.29(-17.47%) |
May 29, 2009 | 1.680 | 1.680 | 1.650 | 1.660 | 400 | -0.04(-2.35%) |
May 28, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 200 | +0.00(+0.00%) |
May 27, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 400 | +0.00(+0.00%) |
May 21, 2009 | 1.700 | 1.700 | 1.700 | 1.700 | 0 | +0.10(+6.25%) |
May 18, 2009 | 1.450 | 2.000 | 1.450 | 1.600 | 19,038 | +0.20(+14.29%) |
May 15, 2009 | 1.400 | 1.450 | 1.400 | 1.400 | 930 | +0.05(+3.70%) |
May 14, 2009 | 1.350 | 1.350 | 1.350 | 1.350 | 700 | +0.05(+3.85%) |
May 11, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.05(-3.70%) |
May 08, 2009 | 1.220 | 1.350 | 1.210 | 1.350 | 1,645 | +0.07(+5.47%) |
May 07, 2009 | 1.250 | 1.280 | 1.250 | 1.280 | 600 | +0.00(+0.00%) |
May 06, 2009 | 1.230 | 1.280 | 1.230 | 1.280 | 400 | +0.05(+4.07%) |
May 05, 2009 | 1.190 | 1.230 | 1.180 | 1.230 | 1,400 | +0.03(+2.50%) |
May 04, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 300 | +0.01(+0.84%) |
May 01, 2009 | 1.290 | 1.290 | 1.190 | 1.190 | 565 | -0.10(-7.75%) |
Apr 30, 2009 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | +0.04(+3.20%) |
Apr 29, 2009 | 1.200 | 1.530 | 1.200 | 1.250 | 4,663 | -0.03(-2.72%) |
Apr 28, 2009 | 1.240 | 1.330 | 1.240 | 1.285 | 400 | +0.05(+4.47%) |
Apr 27, 2009 | 1.230 | 1.230 | 1.230 | 1.230 | 100 | -0.01(-0.81%) |
Apr 23, 2009 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.06(-4.62%) |
Apr 22, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 330 | +0.00(+0.00%) |
Apr 21, 2009 | 1.240 | 1.330 | 1.240 | 1.300 | 3,270 | +0.05(+3.59%) |
Apr 20, 2009 | 1.220 | 1.290 | 1.220 | 1.255 | 500 | +0.05(+4.58%) |
Apr 17, 2009 | 1.210 | 1.230 | 1.200 | 1.200 | 701 | -0.05(-4.00%) |
Apr 16, 2009 | 1.250 | 1.250 | 1.200 | 1.250 | 740 | +0.07(+5.93%) |
Apr 14, 2009 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 | +0.05(+4.42%) |
Apr 13, 2009 | 1.180 | 1.180 | 1.130 | 1.130 | 200 | -0.05(-4.24%) |
Apr 09, 2009 | 1.180 | 1.180 | 1.180 | 1.180 | 600 | +0.00(+0.00%) |
Apr 08, 2009 | 1.250 | 1.250 | 1.100 | 1.180 | 1,800 | -0.12(-9.23%) |
Mar 31, 2009 | 1.280 | 1.300 | 1.300 | 1.300 | 400 | +0.06(+4.84%) |
Mar 30, 2009 | 1.250 | 1.250 | 1.240 | 1.240 | 770 | -0.06(-4.62%) |
Mar 26, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | +0.05(+4.00%) |
Mar 25, 2009 | 1.250 | 1.300 | 1.250 | 1.250 | 9,900 | +0.00(+0.01%) |
Mar 24, 2009 | 1.200 | 1.250 | 1.200 | 1.250 | 500 | -0.01(-0.80%) |
Mar 20, 2009 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | -0.04(-3.08%) |
Mar 19, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | -0.05(-3.70%) |
Mar 18, 2009 | 1.390 | 1.530 | 1.350 | 1.350 | 2,200 | +0.00(+0.00%) |
Mar 17, 2009 | 1.240 | 1.350 | 1.240 | 1.350 | 900 | +0.11(+8.87%) |
Mar 13, 2009 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.240 | 1.240 | 1.240 | 1.240 | 1,430 | +0.00(+0.00%) |
Mar 11, 2009 | 1.240 | 1.290 | 1.140 | 1.240 | 1,430 | +0.05(+4.20%) |
Mar 10, 2009 | 1.220 | 1.250 | 1.190 | 1.190 | 16,630 | +0.02(+1.71%) |
Mar 09, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 100 | +0.05(+4.46%) |
Mar 06, 2009 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.05(+4.67%) |
Mar 05, 2009 | 1.100 | 1.250 | 0.9500 | 1.070 | 8,170 | +0.02(+1.90%) |
Mar 04, 2009 | 1.000 | 1.050 | 1.000 | 1.050 | 670 | +0.00(+0.00%) |
Mar 02, 2009 | 1.040 | 1.050 | 1.000 | 1.050 | 5,600 | -0.05(-4.55%) |
Feb 27, 2009 | 1.100 | 1.200 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 1.100 | 1.200 | 1.100 | 1.100 | 1,875 | -0.05(-4.33%) |
Feb 25, 2009 | 1.250 | 1.250 | 0.7900 | 1.150 | 1,200 | -0.10(-8.01%) |
Feb 24, 2009 | 1.250 | 1.300 | 1.250 | 1.250 | 1,975 | +0.00(+0.40%) |
Feb 23, 2009 | 1.200 | 1.245 | 1.200 | 1.245 | 1,375 | +0.08(+6.41%) |
Feb 20, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 0 | -0.08(-6.40%) |
Feb 19, 2009 | 1.250 | 1.260 | 1.250 | 1.250 | 2,700 | +0.00(+0.00%) |
Feb 18, 2009 | 1.150 | 1.250 | 1.100 | 1.250 | 14,100 | +0.05(+4.18%) |
Feb 17, 2009 | 1.200 | 1.200 | 1.200 | 1.200 | 400 | +0.05(+4.34%) |
Feb 13, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Feb 12, 2009 | 1.100 | 1.150 | 1.100 | 1.150 | 3,400 | +0.05(+4.55%) |
Feb 11, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Feb 10, 2009 | 1.000 | 1.100 | 1.000 | 1.100 | 800 | +0.05(+4.76%) |
Feb 06, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 500 | +0.05(+5.00%) |
Feb 04, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 1,995 | +0.00(+0.00%) |
Feb 03, 2009 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) |
Feb 02, 2009 | 1.100 | 1.100 | 0.8400 | 1.000 | 3,440 | -0.05(-4.76%) |
Jan 30, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
Jan 29, 2009 | 1.290 | 1.400 | 0.8900 | 1.050 | 3,995 | -0.19(-15.32%) |
Jan 28, 2009 | 1.240 | 1.240 | 1.240 | 1.240 | 1,900 | -0.01(-0.80%) |
Jan 27, 2009 | 1.150 | 1.250 | 1.150 | 1.250 | 1,400 | +0.15(+13.64%) |
Jan 26, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 | +0.00(+0.00%) |
Jan 23, 2009 | 1.100 | 1.230 | 1.100 | 1.100 | 1,900 | +0.05(+4.76%) |
Jan 22, 2009 | 1.010 | 1.050 | 1.010 | 1.050 | 7,100 | +0.04(+3.96%) |
Jan 21, 2009 | 1.010 | 1.010 | 1.010 | 1.010 | 400 | +0.02(+2.02%) |
Jan 20, 2009 | 0.8700 | 0.9900 | 0.8700 | 0.9900 | 1,100 | +0.17(+20.73%) |
Jan 16, 2009 | 0.9900 | 0.9900 | 0.7000 | 0.8200 | 3,870 | -0.19(-18.80%) |
Jan 15, 2009 | 1.010 | 1.010 | 1.010 | 1.010 | 800 | +0.00(+0.00%) |
Jan 14, 2009 | 1.010 | 1.010 | 1.010 | 1.010 | 1,170 | -0.00(-0.01%) |
Jan 13, 2009 | 0.9200 | 1.010 | 0.9200 | 1.010 | 1,070 | -0.02(-1.95%) |
Jan 12, 2009 | 0.7900 | 1.080 | 0.7900 | 1.030 | 21,870 | +0.28(+37.35%) |
Jan 08, 2009 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 900 | +0.05(+7.14%) |
Jan 07, 2009 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 1,664 | +0.05(+7.69%) |
Jan 06, 2009 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 200 | +0.01(+1.56%) |
Jan 01, 2009 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.5700 | 0.6400 | 0.5500 | 0.6400 | 961 | +0.04(+6.67%) |
Dec 30, 2008 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 1,500 | +0.05(+9.09%) |
Dec 26, 2008 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 0.6000 | 0.6000 | 0.5200 | 0.5500 | 6,964 | -0.05(-8.29%) |
Dec 23, 2008 | 0.6000 | 0.7800 | 0.5997 | 0.5997 | 2,100 | +0.05(+9.04%) |
Dec 22, 2008 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 1,150 | -0.01(-1.79%) |
Dec 19, 2008 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 700 | -0.05(-8.20%) |
Dec 18, 2008 | 0.6100 | 0.7600 | 0.6100 | 0.6100 | 4,000 | +0.05(+8.93%) |
Dec 17, 2008 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 1,000 | +0.00(+0.00%) |
Dec 16, 2008 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 600 | -0.02(-3.45%) |
Dec 15, 2008 | 0.6500 | 0.6500 | 0.4600 | 0.5800 | 3,700 | -0.07(-10.77%) |
Dec 12, 2008 | 0.6500 | 0.6501 | 0.6500 | 0.6500 | 850 | -0.04(-5.80%) |
Dec 11, 2008 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | 1,600 | +0.07(+11.29%) |
Dec 10, 2008 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 950 | +0.04(+6.90%) |
Dec 09, 2008 | 0.7600 | 0.7600 | 0.5600 | 0.5800 | 3,750 | -0.18(-23.68%) |
Dec 08, 2008 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 200 | -0.04(-5.00%) |
Dec 02, 2008 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) |
Dec 01, 2008 | 0.8800 | 0.8800 | 0.8000 | 0.8000 | 300 | +0.04(+5.92%) |
Nov 26, 2008 | 0.7600 | 0.7553 | 0.7553 | 0.7553 | 0 | +0.00(+0.00%) |
Nov 25, 2008 | 0.7700 | 0.7700 | 0.7553 | 0.7553 | 400 | -0.02(-3.17%) |
Nov 21, 2008 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 200 | +0.03(+4.00%) |
Nov 20, 2008 | 1.000 | 1.000 | 0.7500 | 0.7500 | 29,700 | -0.25(-25.00%) |
Nov 12, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 0 | -0.00(-0.01%) |
Nov 11, 2008 | 1.140 | 1.140 | 1.000 | 1.000 | 2,200 | -0.03(-2.90%) |
Oct 29, 2008 | 1.030 | 1.030 | 1.030 | 1.030 | 0 | +0.00(+0.00%) |
Oct 28, 2008 | 1.030 | 1.030 | 1.030 | 1.030 | 200 | -0.11(-9.65%) |
Oct 23, 2008 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | +0.00(+0.00%) |
Oct 22, 2008 | 1.140 | 1.140 | 1.140 | 1.140 | 7,700 | +0.08(+7.54%) |
Oct 16, 2008 | 1.060 | 1.060 | 1.060 | 1.060 | 0 | +0.00(+0.00%) |
Oct 15, 2008 | 1.060 | 1.060 | 1.060 | 1.060 | 400 | +0.01(+0.96%) |
Oct 14, 2008 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 1.050 | 1.050 | 1.050 | 1.050 | 1,500 | -0.05(-4.63%) |
Oct 09, 2008 | 1.100 | 1.101 | 1.101 | 1.101 | 0 | +0.00(+0.00%) |
Oct 08, 2008 | 1.100 | 1.101 | 1.090 | 1.101 | 22,350 | +0.00(+0.09%) |
Oct 07, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 2,100 | -0.06(-5.17%) |
Oct 06, 2008 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | -0.02(-1.69%) |
Oct 03, 2008 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.08(+7.27%) |
Oct 01, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Sep 30, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | -0.10(-8.33%) |
Sep 26, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 1.150 | 1.330 | 1.150 | 1.200 | 4,608 | -0.15(-11.11%) |
Sep 24, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | +0.00(+0.00%) |
Sep 23, 2008 | 1.350 | 1.350 | 1.350 | 1.350 | 100 | -0.18(-11.76%) |
Sep 19, 2008 | 1.530 | 1.530 | 1.530 | 1.530 | 0 | +0.00(+0.00%) |
Sep 18, 2008 | 1.320 | 1.530 | 1.320 | 1.530 | 500 | +0.11(+7.75%) |
Sep 15, 2008 | 1.420 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) |
Sep 12, 2008 | 1.420 | 1.420 | 1.420 | 1.420 | 100 | -0.01(-0.70%) |
Sep 09, 2008 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) |
Sep 08, 2008 | 1.500 | 1.650 | 1.300 | 1.430 | 6,680 | -0.07(-4.67%) |
Sep 03, 2008 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) |
Sep 02, 2008 | 1.300 | 1.500 | 1.300 | 1.500 | 14,426 | +0.20(+15.38%) |
Aug 26, 2008 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.00(+0.00%) |
Aug 25, 2008 | 1.250 | 1.300 | 1.250 | 1.300 | 300 | +0.14(+12.07%) |
Aug 20, 2008 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | +0.00(+0.00%) |
Aug 19, 2008 | 1.160 | 1.160 | 1.160 | 1.160 | 100 | -0.11(-8.95%) |
Aug 18, 2008 | 1.300 | 1.300 | 1.274 | 1.274 | 1,900 | +0.01(+1.11%) |
Aug 15, 2008 | 1.290 | 1.300 | 1.260 | 1.260 | 0 | +0.06(+5.00%) |
Aug 14, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 200 | +0.05(+4.35%) |
Aug 13, 2008 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Aug 12, 2008 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Aug 11, 2008 | 1.150 | 1.150 | 1.150 | 1.150 | 100 | -0.10(-8.00%) |
Aug 08, 2008 | 1.250 | 1.250 | 1.250 | 1.250 | 500 | +0.00(+0.00%) |
Aug 07, 2008 | 1.250 | 1.250 | 1.250 | 1.250 | 600 | +0.00(+0.00%) |
Aug 06, 2008 | 1.250 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 1.240 | 1.250 | 1.240 | 1.250 | 3,854 | +0.20(+19.05%) |
Aug 04, 2008 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 1.050 | 1.050 | 1.050 | 1.050 | 10,000 | -0.03(-3.23%) |
Jul 31, 2008 | 1.085 | 1.085 | 1.085 | 1.085 | 100 | +0.03(+3.33%) |
Jul 30, 2008 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
Jul 29, 2008 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 1.070 | 1.070 | 1.050 | 1.050 | 850 | -0.10(-8.70%) |
Jul 25, 2008 | 1.150 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 1.200 | 1.200 | 1.130 | 1.150 | 1,670 | +0.00(+0.00%) |
Jul 23, 2008 | 1.150 | 1.150 | 1.150 | 1.150 | 440 | +0.15(+15.00%) |
Jul 22, 2008 | 1.000 | 1.000 | 1.000 | 1.000 | 300 | -0.10(-9.09%) |
Jul 21, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 4,000 | -0.05(-4.34%) |
Jul 18, 2008 | 1.150 | 1.150 | 1.150 | 1.150 | 2,000 | +0.00(+0.00%) |
Jul 17, 2008 | 1.150 | 1.150 | 1.149 | 1.150 | 5,980 | +0.05(+4.54%) |
Jul 16, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 114 | +0.00(+0.00%) |
Jul 15, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 193 | -0.10(-8.33%) |
Jul 07, 2008 | 1.200 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 1.100 | 1.200 | 1.100 | 1.200 | 2,777 | +0.00(+0.00%) |
Jul 03, 2008 | 1.100 | 1.200 | 1.100 | 1.200 | 2,777 | +0.10(+9.09%) |
Jul 02, 2008 | 1.100 | 1.100 | 1.100 | 1.100 | 1,200 | -0.10(-8.33%) |