Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.620 | 1.640 | 1.597 | 1.632 | 8,983,060 | +0.01(+0.74%) |
May 27, 2010 | 1.644 | 1.644 | 1.602 | 1.620 | 16,164,770 | +0.00(+0.00%) |
May 26, 2010 | 1.570 | 1.637 | 1.570 | 1.620 | 9,311,880 | +0.05(+3.05%) |
May 25, 2010 | 1.562 | 1.582 | 1.549 | 1.572 | 13,868,280 | -0.03(-2.00%) |
May 24, 2010 | 1.626 | 1.646 | 1.599 | 1.604 | 3,398,440 | -0.02(-1.35%) |
May 21, 2010 | 1.607 | 1.645 | 1.600 | 1.626 | 9,046,480 | +0.00(+0.25%) |
May 20, 2010 | 1.635 | 1.659 | 1.601 | 1.622 | 7,476,190 | -0.03(-1.88%) |
May 19, 2010 | 1.646 | 1.696 | 1.636 | 1.653 | 15,632,300 | -0.00(-0.24%) |
May 18, 2010 | 1.664 | 1.708 | 1.654 | 1.657 | 15,170,600 | -0.02(-1.07%) |
May 17, 2010 | 1.520 | 1.680 | 1.510 | 1.675 | 37,873,080 | +0.06(+3.78%) |
May 14, 2010 | 1.651 | 1.670 | 1.612 | 1.614 | 4,736,640 | -0.06(-3.64%) |
May 13, 2010 | 1.703 | 1.712 | 1.660 | 1.675 | 2,851,710 | -0.04(-2.45%) |
May 12, 2010 | 1.688 | 1.730 | 1.666 | 1.717 | 3,101,570 | +0.04(+2.51%) |
May 11, 2010 | 1.690 | 1.705 | 1.646 | 1.675 | 2,586,420 | -0.01(-0.89%) |
May 10, 2010 | 1.711 | 1.750 | 1.671 | 1.690 | 3,133,490 | +0.04(+2.67%) |
May 07, 2010 | 1.713 | 1.720 | 1.616 | 1.646 | 3,038,510 | -0.07(-4.25%) |
May 06, 2010 | 1.746 | 1.772 | 1.561 | 1.719 | 5,830,220 | -0.04(-2.50%) |
May 05, 2010 | 1.784 | 1.793 | 1.731 | 1.763 | 2,657,170 | -0.03(-1.56%) |
May 04, 2010 | 1.846 | 1.914 | 1.750 | 1.791 | 4,425,570 | -0.07(-3.86%) |
May 03, 2010 | 1.781 | 1.869 | 1.776 | 1.863 | 3,817,370 | +0.08(+4.78%) |
Apr 30, 2010 | 1.791 | 1.921 | 1.754 | 1.778 | 7,125,990 | -0.00(-0.11%) |
Apr 29, 2010 | 1.734 | 1.800 | 1.694 | 1.780 | 11,760,080 | +0.10(+5.83%) |
Apr 28, 2010 | 1.665 | 1.687 | 1.622 | 1.682 | 3,957,030 | +0.04(+2.37%) |
Apr 27, 2010 | 1.622 | 1.666 | 1.604 | 1.643 | 2,929,100 | +0.02(+1.05%) |
Apr 26, 2010 | 1.660 | 1.667 | 1.619 | 1.626 | 2,204,200 | -0.03(-1.93%) |
Apr 23, 2010 | 1.639 | 1.660 | 1.586 | 1.658 | 3,117,800 | +0.02(+1.34%) |
Apr 22, 2010 | 1.621 | 1.660 | 1.610 | 1.636 | 2,029,610 | -0.01(-0.37%) |
Apr 21, 2010 | 1.668 | 1.685 | 1.635 | 1.642 | 1,621,240 | -0.02(-1.44%) |
Apr 20, 2010 | 1.628 | 1.668 | 1.618 | 1.666 | 3,879,960 | +0.04(+2.52%) |
Apr 19, 2010 | 1.618 | 1.654 | 1.618 | 1.625 | 2,298,490 | +0.00(+0.31%) |
Apr 16, 2010 | 1.648 | 1.649 | 1.588 | 1.620 | 6,130,410 | -0.03(-1.58%) |
Apr 15, 2010 | 1.701 | 1.707 | 1.640 | 1.646 | 5,673,640 | -0.06(-3.46%) |
Apr 14, 2010 | 1.664 | 1.720 | 1.619 | 1.705 | 5,008,980 | +0.06(+3.71%) |
Apr 13, 2010 | 1.693 | 1.707 | 1.638 | 1.644 | 3,420,620 | -0.06(-3.41%) |
Apr 12, 2010 | 1.681 | 1.710 | 1.670 | 1.702 | 2,075,410 | +0.02(+0.95%) |
Apr 09, 2010 | 1.701 | 1.717 | 1.632 | 1.686 | 2,301,100 | -0.02(-0.88%) |
Apr 08, 2010 | 1.729 | 1.737 | 1.675 | 1.701 | 2,443,390 | -0.03(-1.79%) |
Apr 07, 2010 | 1.725 | 1.745 | 1.689 | 1.732 | 2,006,530 | +0.01(+0.64%) |
Apr 06, 2010 | 1.716 | 1.740 | 1.702 | 1.721 | 1,173,570 | -0.01(-0.58%) |
Apr 05, 2010 | 1.779 | 1.781 | 1.714 | 1.731 | 2,823,510 | -0.04(-2.15%) |
Apr 01, 2010 | 1.775 | 1.769 | 1.769 | 1.769 | 6,268,000 | +0.01(+0.63%) |
Mar 31, 2010 | 1.763 | 1.790 | 1.752 | 1.758 | 2,121,720 | -0.01(-0.45%) |
Mar 30, 2010 | 1.737 | 1.770 | 1.726 | 1.766 | 2,359,980 | +0.03(+1.49%) |
Mar 29, 2010 | 1.704 | 1.740 | 1.697 | 1.740 | 2,079,850 | +0.03(+2.05%) |
Mar 26, 2010 | 1.721 | 1.732 | 1.689 | 1.705 | 3,374,770 | -0.01(-0.87%) |
Mar 25, 2010 | 1.728 | 1.758 | 1.717 | 1.720 | 1,434,880 | -0.00(-0.06%) |
Mar 24, 2010 | 1.730 | 1.764 | 1.714 | 1.721 | 1,863,050 | -0.01(-0.75%) |
Mar 23, 2010 | 1.710 | 1.740 | 1.705 | 1.734 | 2,565,200 | +0.02(+1.23%) |
Mar 22, 2010 | 1.697 | 1.733 | 1.695 | 1.713 | 5,655,110 | +0.00(+0.18%) |
Mar 19, 2010 | 1.718 | 1.725 | 1.672 | 1.710 | 4,524,000 | -0.01(-0.47%) |
Mar 18, 2010 | 1.700 | 1.755 | 1.700 | 1.718 | 6,275,570 | +0.02(+1.42%) |
Mar 17, 2010 | 1.655 | 1.702 | 1.644 | 1.694 | 4,711,260 | +0.05(+2.79%) |
Mar 16, 2010 | 1.633 | 1.680 | 1.604 | 1.648 | 2,363,050 | +0.01(+0.92%) |
Mar 15, 2010 | 1.636 | 1.688 | 1.623 | 1.633 | 1,643,300 | -0.00(-0.06%) |
Mar 12, 2010 | 1.650 | 1.650 | 1.620 | 1.634 | 1,478,540 | -0.00(-0.18%) |
Mar 11, 2010 | 1.659 | 1.659 | 1.622 | 1.637 | 1,945,900 | -0.03(-1.74%) |
Mar 10, 2010 | 1.707 | 1.713 | 1.647 | 1.666 | 2,836,020 | -0.04(-2.06%) |
Mar 09, 2010 | 1.713 | 1.764 | 1.701 | 1.701 | 3,532,180 | -0.02(-1.33%) |
Mar 08, 2010 | 1.710 | 1.730 | 1.710 | 1.724 | 3,158,990 | +0.02(+1.11%) |
Mar 05, 2010 | 1.702 | 1.739 | 1.694 | 1.705 | 3,856,570 | +0.02(+1.07%) |
Mar 04, 2010 | 1.719 | 1.739 | 1.670 | 1.687 | 2,033,720 | -0.02(-1.29%) |
Mar 03, 2010 | 1.750 | 1.751 | 1.703 | 1.709 | 1,563,650 | -0.04(-2.12%) |
Mar 02, 2010 | 1.800 | 1.825 | 1.727 | 1.746 | 2,791,550 | -0.05(-2.95%) |