Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.776 | 1.752 | 1.716 | 1.746 | 74,394 | -0.03(-1.63%) |
May 27, 2010 | 1.781 | 1.781 | 1.732 | 1.776 | 27,595 | +0.05(+2.86%) |
May 26, 2010 | 1.717 | 1.776 | 1.715 | 1.726 | 47,043 | -0.01(-0.50%) |
May 25, 2010 | 1.686 | 1.741 | 1.683 | 1.735 | 19,392 | -0.01(-0.72%) |
May 24, 2010 | 1.761 | 1.761 | 1.746 | 1.748 | 17,744 | +0.01(+0.73%) |
May 21, 2010 | 1.741 | 1.769 | 1.639 | 1.735 | 55,553 | -0.03(-1.55%) |
May 20, 2010 | 1.778 | 1.790 | 1.744 | 1.762 | 44,134 | -0.06(-3.13%) |
May 19, 2010 | 1.813 | 1.819 | 1.770 | 1.819 | 16,910 | +0.01(+0.32%) |
May 18, 2010 | 1.834 | 1.848 | 1.813 | 1.813 | 14,735 | +0.00(+0.00%) |
May 17, 2010 | 1.834 | 1.883 | 1.813 | 1.813 | 26,137 | -0.01(-0.48%) |
May 14, 2010 | 1.834 | 1.842 | 1.816 | 1.822 | 19,571 | -0.05(-2.60%) |
May 13, 2010 | 1.883 | 1.886 | 1.836 | 1.871 | 12,884 | -0.01(-0.78%) |
May 12, 2010 | 1.854 | 1.885 | 1.842 | 1.885 | 35,806 | +0.04(+2.34%) |
May 11, 2010 | 1.842 | 1.851 | 1.816 | 1.842 | 32,759 | +0.01(+0.80%) |
May 10, 2010 | 1.848 | 1.848 | 1.813 | 1.828 | 43,020 | +0.01(+0.64%) |
May 07, 2010 | 1.764 | 1.836 | 1.761 | 1.816 | 26,816 | +0.01(+0.64%) |
May 06, 2010 | 1.915 | 1.921 | 1.738 | 1.805 | 153,021 | -0.14(-7.05%) |
May 05, 2010 | 1.919 | 1.941 | 1.886 | 1.941 | 15,517 | +0.01(+0.63%) |
May 04, 2010 | 1.961 | 1.970 | 1.926 | 1.929 | 50,521 | -0.03(-1.71%) |
May 03, 2010 | 1.996 | 1.996 | 1.963 | 1.963 | 1,547 | -0.02(-0.79%) |
Apr 30, 2010 | 1.979 | 1.979 | 1.958 | 1.979 | 16,196 | +0.01(+0.44%) |
Apr 29, 2010 | 1.999 | 1.999 | 1.921 | 1.970 | 43,020 | +0.00(+0.00%) |
Apr 28, 2010 | 1.926 | 1.979 | 1.926 | 1.970 | 26,382 | -0.03(-1.31%) |
Apr 27, 2010 | 1.970 | 1.996 | 1.947 | 1.996 | 28,609 | +0.03(+1.33%) |
Apr 26, 2010 | 1.981 | 2.002 | 1.967 | 1.970 | 32,376 | -0.00(-0.15%) |
Apr 23, 2010 | 1.958 | 1.973 | 1.958 | 1.973 | 7,383 | +0.00(+0.00%) |
Apr 22, 2010 | 1.944 | 1.987 | 1.941 | 1.973 | 10,571 | +0.01(+0.44%) |
Apr 21, 2010 | 1.961 | 1.964 | 1.935 | 1.964 | 8,961 | -0.01(-0.44%) |
Apr 20, 2010 | 1.952 | 1.979 | 1.952 | 1.973 | 14,452 | +0.03(+1.49%) |
Apr 19, 2010 | 1.926 | 1.973 | 1.926 | 1.944 | 18,964 | +0.01(+0.45%) |
Apr 16, 2010 | 1.973 | 1.999 | 1.935 | 1.935 | 40,404 | -0.03(-1.77%) |
Apr 15, 2010 | 1.961 | 1.970 | 1.961 | 1.970 | 16,951 | +0.02(+0.89%) |
Apr 14, 2010 | 1.935 | 1.958 | 1.935 | 1.952 | 26,120 | +0.00(+0.15%) |
Apr 13, 2010 | 1.952 | 1.952 | 1.933 | 1.950 | 51,610 | -0.01(-0.30%) |
Apr 12, 2010 | 1.958 | 1.958 | 1.944 | 1.955 | 7,596 | -0.00(-0.18%) |
Apr 09, 2010 | 1.932 | 1.961 | 1.932 | 1.959 | 28,333 | +0.00(+0.03%) |
Apr 08, 2010 | 1.958 | 1.958 | 1.944 | 1.958 | 11,564 | +0.00(+0.00%) |
Apr 07, 2010 | 1.984 | 1.987 | 1.935 | 1.958 | 45,985 | -0.01(-0.44%) |
Apr 06, 2010 | 1.918 | 1.970 | 1.918 | 1.967 | 25,224 | +0.02(+0.83%) |
Apr 05, 2010 | 1.915 | 1.958 | 1.915 | 1.951 | 30,401 | +0.02(+1.17%) |
Apr 01, 2010 | 1.900 | 1.928 | 1.928 | 1.928 | 52,392 | +0.03(+1.47%) |
Mar 31, 2010 | 1.906 | 1.906 | 1.857 | 1.900 | 76,117 | -0.02(-0.97%) |
Mar 30, 2010 | 1.874 | 1.919 | 1.874 | 1.919 | 25,451 | +0.01(+0.55%) |
Mar 29, 2010 | 1.892 | 1.915 | 1.892 | 1.908 | 12,064 | +0.02(+0.90%) |
Mar 26, 2010 | 1.860 | 1.894 | 1.860 | 1.891 | 11,719 | +0.01(+0.30%) |
Mar 25, 2010 | 1.877 | 1.897 | 1.871 | 1.886 | 14,821 | +0.00(+0.00%) |
Mar 24, 2010 | 1.863 | 1.889 | 1.863 | 1.886 | 42,396 | -0.02(-1.22%) |
Mar 23, 2010 | 1.845 | 1.912 | 1.845 | 1.909 | 50,445 | +0.05(+2.81%) |
Mar 22, 2010 | 1.828 | 1.860 | 1.828 | 1.857 | 159,212 | +0.01(+0.31%) |
Mar 19, 2010 | 1.868 | 1.879 | 1.828 | 1.851 | 36,561 | -0.03(-1.39%) |
Mar 18, 2010 | 1.886 | 1.886 | 1.860 | 1.877 | 27,196 | -0.01(-0.31%) |
Mar 17, 2010 | 1.854 | 1.903 | 1.854 | 1.883 | 10,488 | +0.01(+0.62%) |
Mar 16, 2010 | 1.857 | 1.874 | 1.856 | 1.871 | 4,480 | +0.02(+1.10%) |
Mar 15, 2010 | 1.857 | 1.868 | 1.848 | 1.851 | 15,273 | +0.00(+0.00%) |
Mar 12, 2010 | 1.847 | 1.874 | 1.847 | 1.851 | 24,524 | -0.01(-0.47%) |
Mar 11, 2010 | 1.889 | 1.889 | 1.860 | 1.860 | 6,290 | +0.00(+0.00%) |
Mar 10, 2010 | 1.860 | 1.860 | 1.860 | 1.860 | 5,901 | +0.00(+0.00%) |
Mar 09, 2010 | 1.857 | 1.863 | 1.845 | 1.860 | 14,163 | +0.01(+0.47%) |
Mar 08, 2010 | 1.857 | 1.886 | 1.842 | 1.851 | 25,169 | -0.01(-0.31%) |
Mar 05, 2010 | 1.839 | 1.864 | 1.836 | 1.857 | 6,407 | +0.04(+2.07%) |
Mar 04, 2010 | 1.825 | 1.834 | 1.819 | 1.819 | 3,791 | -0.01(-0.47%) |
Mar 03, 2010 | 1.810 | 1.830 | 1.810 | 1.828 | 15,483 | +0.00(+0.16%) |
Mar 02, 2010 | 1.810 | 1.825 | 1.810 | 1.825 | 7,479 | -0.00(-0.16%) |