Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2010 | 1.770 | 1.805 | 1.743 | 1.755 | 52,206 | -0.04(-2.10%) |
Jul 29, 2010 | 1.915 | 1.915 | 1.755 | 1.793 | 33,627 | +0.00(+0.19%) |
Jul 28, 2010 | 1.822 | 1.822 | 1.787 | 1.789 | 14,604 | +0.01(+0.46%) |
Jul 27, 2010 | 1.770 | 1.787 | 1.770 | 1.781 | 9,658 | -0.01(-0.58%) |
Jul 26, 2010 | 1.767 | 1.796 | 1.755 | 1.792 | 47,205 | +0.02(+0.98%) |
Jul 23, 2010 | 1.745 | 1.778 | 1.745 | 1.774 | 17,979 | +0.01(+0.66%) |
Jul 22, 2010 | 1.726 | 1.778 | 1.709 | 1.763 | 51,444 | +0.07(+4.04%) |
Jul 21, 2010 | 1.726 | 1.726 | 1.694 | 1.694 | 12,781 | -0.01(-0.51%) |
Jul 20, 2010 | 1.683 | 1.703 | 1.683 | 1.703 | 7,562 | +0.03(+1.73%) |
Jul 19, 2010 | 1.688 | 1.688 | 1.659 | 1.674 | 24,404 | +0.00(+0.17%) |
Jul 16, 2010 | 1.732 | 1.770 | 1.668 | 1.671 | 30,429 | -0.06(-3.19%) |
Jul 15, 2010 | 1.732 | 1.732 | 1.726 | 1.726 | 10,685 | -0.01(-0.83%) |
Jul 14, 2010 | 1.738 | 1.741 | 1.726 | 1.741 | 32,331 | -0.01(-0.66%) |
Jul 13, 2010 | 1.770 | 1.770 | 1.732 | 1.752 | 6,797 | +0.02(+1.34%) |
Jul 12, 2010 | 1.741 | 1.741 | 1.729 | 1.729 | 5,515 | -0.01(-0.67%) |
Jul 08, 2010 | 1.729 | 1.741 | 1.741 | 1.741 | 29,298 | +0.03(+1.70%) |
Jul 07, 2010 | 1.672 | 1.712 | 1.672 | 1.712 | 36,137 | +0.04(+2.57%) |
Jul 06, 2010 | 1.651 | 1.680 | 1.639 | 1.669 | 42,024 | +0.03(+1.81%) |
Jul 02, 2010 | 1.654 | 1.654 | 1.630 | 1.639 | 14,404 | +0.01(+0.52%) |
Jul 01, 2010 | 1.683 | 1.686 | 1.630 | 1.631 | 25,920 | -0.01(-0.87%) |
Jun 30, 2010 | 1.677 | 1.744 | 1.645 | 1.645 | 50,152 | -0.01(-0.53%) |
Jun 29, 2010 | 1.706 | 1.709 | 1.654 | 1.654 | 41,514 | -0.08(-4.49%) |
Jun 25, 2010 | 1.715 | 1.741 | 1.712 | 1.731 | 50,669 | +0.01(+0.64%) |
Jun 24, 2010 | 1.755 | 1.756 | 1.706 | 1.720 | 43,444 | -0.05(-2.79%) |
Jun 23, 2010 | 1.773 | 1.780 | 1.755 | 1.770 | 91,004 | -0.04(-2.37%) |
Jun 22, 2010 | 1.792 | 1.813 | 1.792 | 1.813 | 3,102 | -0.02(-0.83%) |
Jun 21, 2010 | 1.784 | 1.831 | 1.784 | 1.828 | 10,468 | +0.04(+2.14%) |
Jun 18, 2010 | 1.784 | 1.805 | 1.755 | 1.789 | 31,339 | +0.01(+0.29%) |
Jun 17, 2010 | 1.784 | 1.784 | 1.784 | 1.784 | 1,034 | -0.01(-0.52%) |
Jun 16, 2010 | 1.770 | 1.799 | 1.770 | 1.794 | 17,596 | -0.01(-0.29%) |
Jun 15, 2010 | 1.774 | 1.799 | 1.773 | 1.799 | 23,887 | +0.02(+0.98%) |
Jun 14, 2010 | 1.773 | 1.791 | 1.773 | 1.781 | 4,653 | +0.01(+0.66%) |
Jun 11, 2010 | 1.781 | 1.781 | 1.749 | 1.770 | 50,207 | -0.01(-0.64%) |
Jun 10, 2010 | 1.712 | 1.781 | 1.712 | 1.781 | 51,989 | +0.12(+7.51%) |
Jun 09, 2010 | 1.697 | 1.750 | 1.657 | 1.657 | 82,742 | -0.04(-2.46%) |
Jun 08, 2010 | 1.683 | 1.729 | 1.633 | 1.698 | 82,305 | +0.00(+0.07%) |
Jun 07, 2010 | 1.697 | 1.717 | 1.686 | 1.697 | 72,529 | -0.01(-0.51%) |
Jun 04, 2010 | 1.693 | 1.741 | 1.693 | 1.706 | 27,268 | -0.06(-3.45%) |
Jun 03, 2010 | 1.776 | 1.776 | 1.677 | 1.767 | 77,555 | -0.00(-0.03%) |
Jun 02, 2010 | 1.738 | 1.767 | 1.738 | 1.767 | 4,377 | +0.02(+1.36%) |
Jun 01, 2010 | 1.746 | 1.773 | 1.744 | 1.744 | 11,719 | -0.00(-0.17%) |
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%) |