Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.188 | 1.198 | 1.127 | 1.188 | 302,556 | +0.03(+2.76%) |
May 27, 2010 | 1.137 | 1.163 | 1.083 | 1.156 | 289,817 | +0.08(+7.42%) |
May 26, 2010 | 1.013 | 1.124 | 1.013 | 1.076 | 388,673 | +0.07(+6.98%) |
May 25, 2010 | 1.003 | 1.048 | 1.003 | 1.006 | 530,963 | -0.04(-4.26%) |
May 24, 2010 | 1.028 | 1.083 | 1.006 | 1.051 | 182,502 | +0.02(+1.86%) |
May 21, 2010 | 1.048 | 1.121 | 0.9965 | 1.032 | 1,139,298 | -0.04(-4.15%) |
May 20, 2010 | 1.118 | 1.121 | 1.076 | 1.076 | 1,006,629 | -0.14(-11.55%) |
May 19, 2010 | 1.242 | 1.268 | 1.160 | 1.217 | 562,963 | -0.04(-3.54%) |
May 18, 2010 | 1.319 | 1.351 | 1.255 | 1.262 | 485,591 | -0.03(-2.23%) |
May 17, 2010 | 1.274 | 1.297 | 1.230 | 1.290 | 352,336 | +0.01(+0.50%) |
May 14, 2010 | 1.284 | 1.341 | 1.252 | 1.284 | 328,076 | -0.08(-5.85%) |
May 13, 2010 | 1.373 | 1.402 | 1.332 | 1.364 | 385,821 | -0.03(-2.06%) |
May 12, 2010 | 1.345 | 1.393 | 1.329 | 1.393 | 352,383 | +0.07(+5.06%) |
May 11, 2010 | 1.370 | 1.373 | 1.301 | 1.326 | 494,219 | +0.02(+1.72%) |
May 10, 2010 | 1.303 | 1.310 | 1.287 | 1.303 | 628,485 | +0.09(+7.65%) |
May 07, 2010 | 1.294 | 1.338 | 1.182 | 1.211 | 1,020,113 | -0.01(-1.04%) |
May 06, 2010 | 1.290 | 1.290 | 1.073 | 1.223 | 1,752,943 | -0.06(-4.96%) |
May 05, 2010 | 1.227 | 1.310 | 1.214 | 1.287 | 411,678 | +0.01(+0.50%) |
May 04, 2010 | 1.326 | 1.335 | 1.255 | 1.281 | 522,851 | -0.07(-5.43%) |
May 03, 2010 | 1.306 | 1.389 | 1.297 | 1.354 | 349,309 | +0.05(+3.92%) |
Apr 30, 2010 | 1.348 | 1.434 | 1.290 | 1.303 | 669,210 | -0.04(-3.09%) |
Apr 29, 2010 | 1.278 | 1.354 | 1.252 | 1.345 | 493,233 | +0.07(+5.51%) |
Apr 28, 2010 | 1.345 | 1.351 | 1.217 | 1.274 | 802,133 | -0.05(-4.09%) |
Apr 27, 2010 | 1.428 | 1.428 | 1.319 | 1.329 | 691,674 | -0.11(-7.35%) |
Apr 26, 2010 | 1.405 | 1.460 | 1.383 | 1.434 | 751,939 | +0.04(+2.74%) |
Apr 23, 2010 | 1.421 | 1.453 | 1.389 | 1.396 | 860,510 | -0.02(-1.57%) |
Apr 22, 2010 | 1.338 | 1.479 | 1.306 | 1.418 | 2,195,378 | +0.15(+11.56%) |
Apr 21, 2010 | 1.242 | 1.287 | 1.214 | 1.271 | 598,447 | +0.02(+1.79%) |
Apr 20, 2010 | 1.182 | 1.278 | 1.163 | 1.249 | 638,538 | +0.06(+5.11%) |
Apr 19, 2010 | 1.246 | 1.246 | 1.131 | 1.188 | 626,140 | -0.04(-3.38%) |
Apr 16, 2010 | 1.290 | 1.310 | 1.214 | 1.230 | 658,569 | -0.08(-6.33%) |
Apr 15, 2010 | 1.322 | 1.341 | 1.297 | 1.313 | 395,783 | -0.03(-2.14%) |
Apr 14, 2010 | 1.341 | 1.361 | 1.287 | 1.341 | 648,033 | -0.01(-0.94%) |
Apr 13, 2010 | 1.402 | 1.405 | 1.242 | 1.354 | 1,676,128 | -0.05(-3.42%) |
Apr 12, 2010 | 1.437 | 1.488 | 1.373 | 1.402 | 800,833 | -0.00(-0.23%) |
Apr 09, 2010 | 1.361 | 1.527 | 1.287 | 1.405 | 2,672,954 | +0.04(+2.80%) |
Apr 08, 2010 | 1.297 | 1.380 | 1.246 | 1.367 | 1,133,127 | +0.09(+7.00%) |
Apr 07, 2010 | 1.252 | 1.287 | 1.246 | 1.278 | 1,259,427 | +0.03(+2.04%) |
Apr 06, 2010 | 1.188 | 1.252 | 1.182 | 1.252 | 1,599,075 | +0.11(+9.80%) |
Apr 05, 2010 | 1.105 | 1.188 | 1.089 | 1.140 | 990,386 | +0.04(+3.48%) |
Apr 01, 2010 | 1.035 | 1.102 | 1.102 | 1.102 | 834,991 | +0.07(+6.48%) |
Mar 31, 2010 | 1.038 | 1.038 | 1.022 | 1.035 | 306,354 | -0.01(-0.61%) |
Mar 30, 2010 | 1.048 | 1.048 | 1.022 | 1.041 | 278,148 | -0.00(-0.31%) |
Mar 29, 2010 | 1.076 | 1.082 | 1.028 | 1.044 | 492,779 | -0.01(-1.21%) |
Mar 26, 2010 | 1.044 | 1.089 | 1.032 | 1.057 | 701,758 | +0.01(+1.23%) |
Mar 25, 2010 | 1.016 | 1.044 | 0.9806 | 1.044 | 972,418 | +0.04(+3.48%) |
Mar 24, 2010 | 0.9263 | 1.009 | 0.9263 | 1.009 | 1,779,974 | +0.09(+9.35%) |
Mar 23, 2010 | 0.8624 | 0.9486 | 0.8624 | 0.9230 | 657,817 | +0.06(+7.43%) |
Mar 22, 2010 | 0.8273 | 0.8816 | 0.8177 | 0.8592 | 579,130 | +0.03(+3.07%) |
Mar 19, 2010 | 0.9710 | 0.9742 | 0.8336 | 0.8336 | 1,811,098 | -0.14(-14.14%) |
Mar 18, 2010 | 0.9582 | 0.9997 | 0.9582 | 0.9710 | 467,504 | +0.01(+1.33%) |
Mar 17, 2010 | 0.9550 | 0.9710 | 0.9550 | 0.9582 | 239,072 | -0.00(-0.33%) |
Mar 16, 2010 | 0.9486 | 0.9678 | 0.9454 | 0.9614 | 288,821 | +0.02(+1.69%) |
Mar 15, 2010 | 0.9454 | 0.9544 | 0.9422 | 0.9454 | 344,046 | -0.00(-0.34%) |
Mar 12, 2010 | 0.9263 | 0.9518 | 0.9167 | 0.9486 | 506,983 | +0.04(+3.85%) |
Mar 11, 2010 | 0.9422 | 0.9422 | 0.9039 | 0.9135 | 362,183 | -0.03(-3.38%) |
Mar 10, 2010 | 0.9199 | 0.9454 | 0.9007 | 0.9454 | 550,327 | +0.04(+4.59%) |
Mar 09, 2010 | 0.8943 | 0.9103 | 0.8720 | 0.9039 | 679,649 | -0.00(-0.35%) |
Mar 08, 2010 | 0.7985 | 0.9071 | 0.7890 | 0.9071 | 1,051,863 | +0.10(+11.81%) |
Mar 05, 2010 | 0.7825 | 0.8241 | 0.7825 | 0.8113 | 461,383 | +0.03(+3.67%) |
Mar 04, 2010 | 0.7921 | 0.7985 | 0.7793 | 0.7825 | 278,264 | -0.00(-0.41%) |
Mar 03, 2010 | 0.7634 | 0.7889 | 0.7506 | 0.7857 | 517,512 | +0.04(+4.68%) |
Mar 02, 2010 | 0.7250 | 0.7602 | 0.7187 | 0.7506 | 424,339 | +0.02(+2.17%) |