Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.527 | 1.545 | 1.429 | 1.443 | 337,793 | -0.08(-5.48%) |
May 27, 2010 | 1.486 | 1.527 | 1.486 | 1.527 | 246,589 | +0.09(+6.39%) |
May 26, 2010 | 1.473 | 1.532 | 1.435 | 1.435 | 327,293 | -0.02(-1.66%) |
May 25, 2010 | 1.386 | 1.478 | 1.370 | 1.459 | 273,558 | +0.05(+3.24%) |
May 24, 2010 | 1.470 | 1.502 | 1.403 | 1.413 | 185,666 | -0.05(-3.68%) |
May 21, 2010 | 1.416 | 1.489 | 1.405 | 1.467 | 470,206 | +0.02(+1.68%) |
May 20, 2010 | 1.456 | 1.508 | 1.435 | 1.443 | 298,722 | -0.08(-5.31%) |
May 19, 2010 | 1.535 | 1.551 | 1.516 | 1.524 | 152,924 | -0.02(-1.57%) |
May 18, 2010 | 1.581 | 1.589 | 1.535 | 1.548 | 161,937 | -0.02(-1.37%) |
May 17, 2010 | 1.597 | 1.597 | 1.548 | 1.570 | 156,842 | -0.01(-0.85%) |
May 14, 2010 | 1.610 | 1.615 | 1.513 | 1.583 | 241,374 | -0.04(-2.48%) |
May 13, 2010 | 1.637 | 1.645 | 1.613 | 1.623 | 166,021 | -0.02(-0.98%) |
May 12, 2010 | 1.575 | 1.642 | 1.551 | 1.639 | 322,696 | +0.06(+4.08%) |
May 11, 2010 | 1.567 | 1.597 | 1.516 | 1.575 | 165,652 | +0.01(+0.86%) |
May 10, 2010 | 1.530 | 1.562 | 1.497 | 1.562 | 321,587 | +0.13(+8.97%) |
May 07, 2010 | 1.530 | 1.554 | 1.433 | 1.433 | 304,441 | -0.12(-7.60%) |
May 06, 2010 | 1.647 | 1.698 | 1.398 | 1.551 | 280,374 | -0.12(-7.06%) |
May 05, 2010 | 1.720 | 1.722 | 1.663 | 1.669 | 208,784 | -0.03(-1.73%) |
May 04, 2010 | 1.736 | 1.736 | 1.674 | 1.698 | 242,027 | -0.07(-3.94%) |
May 03, 2010 | 1.752 | 1.768 | 1.714 | 1.768 | 152,489 | +0.02(+1.38%) |
Apr 30, 2010 | 1.773 | 1.773 | 1.720 | 1.744 | 349,055 | -0.02(-1.21%) |
Apr 29, 2010 | 1.757 | 1.787 | 1.714 | 1.765 | 353,292 | +0.02(+1.23%) |
Apr 28, 2010 | 1.714 | 1.765 | 1.714 | 1.744 | 83,158 | +0.04(+2.36%) |
Apr 27, 2010 | 1.757 | 1.765 | 1.704 | 1.704 | 202,274 | -0.06(-3.34%) |
Apr 26, 2010 | 1.749 | 1.776 | 1.749 | 1.763 | 162,706 | +0.02(+0.92%) |
Apr 23, 2010 | 1.744 | 1.760 | 1.717 | 1.747 | 128,343 | -0.01(-0.46%) |
Apr 22, 2010 | 1.738 | 1.763 | 1.704 | 1.755 | 204,648 | -0.01(-0.30%) |
Apr 21, 2010 | 1.755 | 1.763 | 1.731 | 1.760 | 157,898 | +0.00(+0.15%) |
Apr 20, 2010 | 1.797 | 1.803 | 1.744 | 1.757 | 258,897 | -0.03(-1.65%) |
Apr 19, 2010 | 1.795 | 1.811 | 1.763 | 1.787 | 119,510 | -0.02(-1.32%) |
Apr 16, 2010 | 1.824 | 1.829 | 1.760 | 1.811 | 268,070 | -0.02(-0.87%) |
Apr 15, 2010 | 1.827 | 1.835 | 1.787 | 1.827 | 247,621 | -0.01(-0.44%) |
Apr 14, 2010 | 1.725 | 1.840 | 1.723 | 1.835 | 389,282 | +0.12(+6.82%) |
Apr 13, 2010 | 1.632 | 1.717 | 1.632 | 1.717 | 286,002 | +0.09(+5.22%) |
Apr 12, 2010 | 1.627 | 1.640 | 1.591 | 1.632 | 275,960 | +0.02(+1.32%) |
Apr 09, 2010 | 1.600 | 1.623 | 1.592 | 1.611 | 142,494 | +0.02(+1.00%) |
Apr 08, 2010 | 1.592 | 1.608 | 1.582 | 1.595 | 153,802 | +0.00(+0.00%) |
Apr 07, 2010 | 1.614 | 1.614 | 1.584 | 1.595 | 193,155 | -0.03(-1.64%) |
Apr 06, 2010 | 1.635 | 1.643 | 1.568 | 1.622 | 209,830 | -0.01(-0.81%) |
Apr 05, 2010 | 1.598 | 1.635 | 1.574 | 1.635 | 164,118 | +0.04(+2.50%) |
Apr 01, 2010 | 1.600 | 1.595 | 1.595 | 1.595 | 368,412 | +0.00(+0.17%) |
Mar 31, 2010 | 1.622 | 1.643 | 1.582 | 1.592 | 186,245 | -0.04(-2.29%) |
Mar 30, 2010 | 1.590 | 1.635 | 1.587 | 1.630 | 222,320 | +0.04(+2.68%) |
Mar 29, 2010 | 1.568 | 1.608 | 1.568 | 1.587 | 91,258 | +0.02(+1.36%) |
Mar 26, 2010 | 1.600 | 1.603 | 1.531 | 1.566 | 210,216 | -0.03(-2.00%) |
Mar 25, 2010 | 1.603 | 1.646 | 1.592 | 1.598 | 194,045 | -0.01(-0.33%) |
Mar 24, 2010 | 1.622 | 1.630 | 1.600 | 1.603 | 928,708 | -0.03(-1.63%) |
Mar 23, 2010 | 1.614 | 1.640 | 1.611 | 1.630 | 191,154 | +0.01(+0.66%) |
Mar 22, 2010 | 1.606 | 1.619 | 1.547 | 1.619 | 231,326 | -0.00(-0.16%) |
Mar 19, 2010 | 1.651 | 1.664 | 1.582 | 1.622 | 348,741 | -0.02(-1.14%) |
Mar 18, 2010 | 1.635 | 1.669 | 1.614 | 1.640 | 191,703 | -0.01(-0.48%) |
Mar 17, 2010 | 1.624 | 1.659 | 1.595 | 1.648 | 187,084 | +0.03(+1.80%) |
Mar 16, 2010 | 1.587 | 1.619 | 1.587 | 1.619 | 228,349 | +0.03(+2.00%) |
Mar 15, 2010 | 1.571 | 1.635 | 1.519 | 1.587 | 598,878 | +0.06(+3.99%) |
Mar 12, 2010 | 1.532 | 1.548 | 1.521 | 1.527 | 208,690 | +0.01(+0.52%) |
Mar 11, 2010 | 1.513 | 1.529 | 1.485 | 1.519 | 170,929 | -0.01(-0.52%) |
Mar 10, 2010 | 1.516 | 1.529 | 1.508 | 1.527 | 77,332 | +0.00(+0.00%) |
Mar 09, 2010 | 1.500 | 1.527 | 1.487 | 1.527 | 156,452 | +0.02(+1.41%) |
Mar 08, 2010 | 1.479 | 1.505 | 1.479 | 1.505 | 174,766 | +0.03(+1.97%) |
Mar 05, 2010 | 1.434 | 1.479 | 1.429 | 1.476 | 196,908 | +0.05(+3.72%) |
Mar 04, 2010 | 1.455 | 1.455 | 1.384 | 1.423 | 134,990 | -0.03(-2.18%) |
Mar 03, 2010 | 1.479 | 1.482 | 1.429 | 1.455 | 241,072 | -0.01(-0.90%) |
Mar 02, 2010 | 1.460 | 1.534 | 1.431 | 1.468 | 239,881 | +0.02(+1.09%) |