Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.530 | 1.540 | 1.470 | 1.530 | 431,640 | +0.03(+2.00%) |
Apr 29, 2010 | 1.450 | 1.510 | 1.440 | 1.500 | 1,463,211 | +0.03(+2.04%) |
Apr 28, 2010 | 1.480 | 1.490 | 1.350 | 1.470 | 560,091 | -0.01(-0.68%) |
Apr 27, 2010 | 1.470 | 1.550 | 1.460 | 1.480 | 3,157,386 | -0.01(-0.67%) |
Apr 26, 2010 | 1.510 | 1.540 | 1.470 | 1.490 | 204,958 | -0.05(-3.25%) |
Apr 23, 2010 | 1.520 | 1.550 | 1.520 | 1.540 | 256,449 | -0.01(-0.65%) |
Apr 22, 2010 | 1.540 | 1.550 | 1.510 | 1.550 | 828,230 | -0.01(-0.64%) |
Apr 21, 2010 | 1.520 | 1.560 | 1.520 | 1.560 | 536,926 | +0.03(+1.96%) |
Apr 20, 2010 | 1.560 | 1.580 | 1.530 | 1.530 | 454,745 | -0.03(-1.92%) |
Apr 19, 2010 | 1.550 | 1.580 | 1.530 | 1.560 | 1,084,422 | +0.00(+0.00%) |
Apr 16, 2010 | 1.530 | 1.580 | 1.520 | 1.560 | 1,898,918 | +0.01(+0.65%) |
Apr 15, 2010 | 1.570 | 1.570 | 1.530 | 1.550 | 885,155 | -0.02(-1.27%) |
Apr 14, 2010 | 1.560 | 1.580 | 1.530 | 1.570 | 238,447 | +0.02(+1.29%) |
Apr 13, 2010 | 1.510 | 1.550 | 1.500 | 1.550 | 767,721 | +0.03(+1.97%) |
Apr 12, 2010 | 1.540 | 1.620 | 1.520 | 1.520 | 762,002 | -0.02(-1.30%) |
Apr 09, 2010 | 1.440 | 1.550 | 1.440 | 1.540 | 3,711,541 | +0.09(+6.21%) |
Apr 08, 2010 | 1.420 | 1.460 | 1.400 | 1.450 | 1,947,800 | +0.00(+0.00%) |
Apr 07, 2010 | 1.440 | 1.460 | 1.420 | 1.450 | 1,752,351 | +0.04(+2.84%) |
Apr 06, 2010 | 1.380 | 1.420 | 1.350 | 1.410 | 4,037,325 | +0.04(+2.92%) |
Apr 05, 2010 | 1.330 | 1.370 | 1.310 | 1.370 | 801,841 | +0.06(+4.58%) |
Apr 01, 2010 | 1.310 | 1.310 | 1.310 | 0 | +0.02(+1.55%) | |
Mar 31, 2010 | 1.300 | 1.300 | 1.230 | 1.290 | 1,540,092 | +0.03(+2.38%) |
Mar 30, 2010 | 1.300 | 1.300 | 1.260 | 1.260 | 267,200 | -0.04(-3.08%) |
Mar 29, 2010 | 1.320 | 1.330 | 1.280 | 1.300 | 721,637 | +0.00(+0.00%) |
Mar 26, 2010 | 1.290 | 1.320 | 1.270 | 1.300 | 2,287,938 | +0.02(+1.56%) |
Mar 25, 2010 | 1.330 | 1.360 | 1.270 | 1.280 | 1,392,542 | -0.04(-3.03%) |
Mar 24, 2010 | 1.360 | 1.410 | 1.310 | 1.320 | 916,763 | -0.05(-3.65%) |
Mar 23, 2010 | 1.360 | 1.410 | 1.350 | 1.370 | 988,935 | -0.01(-0.72%) |
Mar 22, 2010 | 1.420 | 1.420 | 1.360 | 1.380 | 523,085 | -0.05(-3.50%) |
Mar 19, 2010 | 1.330 | 1.440 | 1.320 | 1.430 | 4,192,318 | +0.10(+7.52%) |
Mar 18, 2010 | 1.360 | 1.360 | 1.300 | 1.330 | 800,953 | -0.03(-2.21%) |
Mar 17, 2010 | 1.390 | 1.390 | 1.340 | 1.360 | 1,359,126 | -0.02(-1.45%) |
Mar 16, 2010 | 1.410 | 1.410 | 1.360 | 1.380 | 1,270,867 | -0.02(-1.43%) |
Mar 15, 2010 | 1.390 | 1.400 | 1.370 | 1.400 | 142,003 | +0.01(+0.72%) |
Mar 12, 2010 | 1.400 | 1.400 | 1.380 | 1.390 | 216,871 | +0.00(+0.00%) |
Mar 11, 2010 | 1.400 | 1.400 | 1.370 | 1.390 | 978,370 | -0.01(-0.71%) |
Mar 10, 2010 | 1.360 | 1.410 | 1.350 | 1.400 | 4,635,212 | +0.05(+3.70%) |
Mar 09, 2010 | 1.310 | 1.360 | 1.300 | 1.350 | 268,981 | +0.02(+1.50%) |
Mar 08, 2010 | 1.360 | 1.360 | 1.310 | 1.330 | 231,391 | -0.03(-2.21%) |
Mar 05, 2010 | 1.340 | 1.360 | 1.340 | 1.360 | 179,569 | +0.03(+2.26%) |
Mar 04, 2010 | 1.380 | 1.390 | 1.310 | 1.330 | 273,605 | -0.07(-5.00%) |
Mar 03, 2010 | 1.400 | 1.450 | 1.380 | 1.400 | 2,545,416 | +0.01(+0.72%) |
Mar 02, 2010 | 1.360 | 1.390 | 1.350 | 1.390 | 850,479 | +0.04(+2.96%) |
Mar 01, 2010 | 1.370 | 1.370 | 1.320 | 1.350 | 97,001 | -0.02(-1.46%) |
Feb 26, 2010 | 1.380 | 1.380 | 1.330 | 1.370 | 951,042 | +0.00(+0.00%) |
Feb 25, 2010 | 1.260 | 1.380 | 1.260 | 1.370 | 3,095,614 | +0.08(+6.20%) |
Feb 24, 2010 | 1.260 | 1.300 | 1.260 | 1.290 | 772,496 | +0.01(+0.78%) |
Feb 23, 2010 | 1.260 | 1.280 | 1.250 | 1.280 | 246,683 | +0.01(+0.79%) |
Feb 22, 2010 | 1.250 | 1.270 | 1.250 | 1.270 | 304,513 | +0.02(+1.60%) |
Feb 19, 2010 | 1.270 | 1.280 | 1.250 | 1.250 | 302,165 | -0.02(-1.57%) |
Feb 18, 2010 | 1.250 | 1.270 | 1.240 | 1.270 | 1,084,566 | +0.01(+0.79%) |
Feb 17, 2010 | 1.260 | 1.260 | 1.230 | 1.260 | 675,661 | +0.00(+0.00%) |
Feb 16, 2010 | 1.270 | 1.280 | 1.250 | 1.260 | 1,323,043 | +0.01(+0.80%) |
Feb 12, 2010 | 1.250 | 1.250 | 1.250 | 0 | -0.01(-0.79%) | |
Feb 11, 2010 | 1.250 | 1.270 | 1.240 | 1.260 | 1,858,985 | +0.02(+1.61%) |
Feb 10, 2010 | 1.270 | 1.270 | 1.240 | 1.240 | 1,108,879 | -0.03(-2.36%) |
Feb 09, 2010 | 1.250 | 1.270 | 1.230 | 1.270 | 8,874,107 | +0.02(+1.60%) |
Feb 08, 2010 | 1.260 | 1.270 | 1.250 | 1.250 | 658,872 | -0.02(-1.57%) |
Feb 05, 2010 | 1.260 | 1.290 | 1.260 | 1.270 | 257,776 | +0.01(+0.79%) |
Feb 04, 2010 | 1.280 | 1.280 | 1.250 | 1.260 | 1,418,858 | -0.02(-1.56%) |
Feb 03, 2010 | 1.300 | 1.310 | 1.280 | 1.280 | 619,635 | +0.00(+0.00%) |
Feb 02, 2010 | 1.280 | 1.310 | 1.280 | 1.280 | 667,908 | +0.02(+1.59%) |