Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 1.581 | 1.659 | 1.578 | 1.636 | 442,638 | +0.06(+3.64%) |
Jun 29, 2010 | 1.594 | 1.594 | 1.553 | 1.578 | 294,276 | -0.11(-6.43%) |
Jun 25, 2010 | 1.687 | 1.703 | 1.636 | 1.687 | 320,815 | +0.03(+1.73%) |
Jun 24, 2010 | 1.629 | 1.671 | 1.530 | 1.658 | 770,470 | +0.01(+0.78%) |
Jun 23, 2010 | 1.677 | 1.722 | 1.632 | 1.645 | 254,718 | -0.03(-1.90%) |
Jun 22, 2010 | 1.731 | 1.776 | 1.626 | 1.677 | 821,229 | -0.07(-4.02%) |
Jun 21, 2010 | 1.718 | 1.798 | 1.706 | 1.747 | 1,252,406 | +0.07(+4.18%) |
Jun 18, 2010 | 1.677 | 1.691 | 1.626 | 1.677 | 809,504 | +0.00(+0.19%) |
Jun 17, 2010 | 1.620 | 1.703 | 1.597 | 1.674 | 829,914 | +0.08(+5.00%) |
Jun 16, 2010 | 1.543 | 1.600 | 1.530 | 1.594 | 467,524 | +0.02(+1.42%) |
Jun 15, 2010 | 1.463 | 1.623 | 1.451 | 1.572 | 1,936,838 | +0.10(+6.71%) |
Jun 14, 2010 | 1.463 | 1.486 | 1.416 | 1.473 | 667,704 | +0.01(+0.65%) |
Jun 11, 2010 | 1.428 | 1.473 | 1.390 | 1.463 | 665,164 | +0.04(+2.91%) |
Jun 10, 2010 | 1.352 | 1.435 | 1.323 | 1.422 | 709,166 | +0.10(+7.73%) |
Jun 09, 2010 | 1.320 | 1.355 | 1.317 | 1.320 | 361,791 | +0.00(+0.00%) |
Jun 08, 2010 | 1.387 | 1.403 | 1.301 | 1.320 | 755,825 | -0.05(-3.72%) |
Jun 07, 2010 | 1.310 | 1.390 | 1.288 | 1.371 | 1,737,128 | +0.09(+6.70%) |
Jun 04, 2010 | 1.285 | 1.288 | 1.071 | 1.285 | 1,276,548 | +0.06(+4.95%) |
Jun 03, 2010 | 1.148 | 1.224 | 1.148 | 1.224 | 395,455 | +0.09(+7.56%) |
Jun 02, 2010 | 1.109 | 1.145 | 1.058 | 1.138 | 326,621 | +0.03(+2.29%) |
Jun 01, 2010 | 1.180 | 1.205 | 1.112 | 1.113 | 243,835 | -0.07(-6.18%) |
May 28, 2010 | 1.186 | 1.196 | 1.125 | 1.186 | 303,109 | +0.03(+2.76%) |
May 27, 2010 | 1.135 | 1.161 | 1.081 | 1.154 | 290,346 | +0.08(+7.42%) |
May 26, 2010 | 1.011 | 1.122 | 1.011 | 1.074 | 389,383 | +0.07(+6.98%) |
May 25, 2010 | 1.001 | 1.046 | 1.001 | 1.004 | 531,933 | -0.04(-4.25%) |
May 24, 2010 | 1.027 | 1.081 | 1.004 | 1.049 | 182,835 | +0.02(+1.86%) |
May 21, 2010 | 1.046 | 1.119 | 0.9947 | 1.030 | 1,141,379 | -0.04(-4.15%) |
May 20, 2010 | 1.116 | 1.119 | 1.074 | 1.074 | 1,008,468 | -0.14(-11.55%) |
May 19, 2010 | 1.240 | 1.266 | 1.158 | 1.215 | 563,991 | -0.04(-3.54%) |
May 18, 2010 | 1.317 | 1.349 | 1.253 | 1.259 | 486,478 | -0.03(-2.23%) |
May 17, 2010 | 1.272 | 1.294 | 1.227 | 1.288 | 352,980 | +0.01(+0.50%) |
May 14, 2010 | 1.282 | 1.339 | 1.250 | 1.282 | 328,675 | -0.08(-5.86%) |
May 13, 2010 | 1.371 | 1.400 | 1.329 | 1.361 | 386,525 | -0.03(-2.06%) |
May 12, 2010 | 1.342 | 1.390 | 1.326 | 1.390 | 353,027 | +0.07(+5.06%) |
May 11, 2010 | 1.367 | 1.371 | 1.299 | 1.323 | 495,122 | +0.02(+1.72%) |
May 10, 2010 | 1.301 | 1.307 | 1.285 | 1.301 | 629,633 | +0.09(+7.65%) |
May 07, 2010 | 1.291 | 1.335 | 1.180 | 1.208 | 1,021,977 | -0.01(-1.04%) |
May 06, 2010 | 1.288 | 1.288 | 1.071 | 1.221 | 1,756,145 | -0.06(-4.96%) |
May 05, 2010 | 1.224 | 1.307 | 1.212 | 1.285 | 412,430 | +0.01(+0.50%) |
May 04, 2010 | 1.323 | 1.333 | 1.253 | 1.278 | 523,806 | -0.07(-5.42%) |
May 03, 2010 | 1.304 | 1.387 | 1.294 | 1.352 | 349,947 | +0.05(+3.92%) |
Apr 30, 2010 | 1.345 | 1.432 | 1.288 | 1.301 | 670,433 | -0.04(-3.09%) |
Apr 29, 2010 | 1.275 | 1.352 | 1.250 | 1.342 | 494,134 | +0.07(+5.51%) |
Apr 28, 2010 | 1.342 | 1.349 | 1.215 | 1.272 | 803,598 | -0.05(-4.09%) |
Apr 27, 2010 | 1.425 | 1.425 | 1.317 | 1.326 | 692,938 | -0.11(-7.35%) |
Apr 26, 2010 | 1.403 | 1.457 | 1.381 | 1.432 | 753,313 | +0.04(+2.74%) |
Apr 23, 2010 | 1.419 | 1.451 | 1.387 | 1.393 | 862,082 | -0.02(-1.57%) |
Apr 22, 2010 | 1.336 | 1.476 | 1.304 | 1.416 | 2,199,389 | +0.15(+11.56%) |
Apr 21, 2010 | 1.240 | 1.285 | 1.212 | 1.269 | 599,541 | +0.02(+1.79%) |
Apr 20, 2010 | 1.180 | 1.275 | 1.161 | 1.247 | 639,704 | +0.06(+5.11%) |
Apr 19, 2010 | 1.243 | 1.243 | 1.129 | 1.186 | 627,283 | -0.04(-3.38%) |
Apr 16, 2010 | 1.288 | 1.307 | 1.212 | 1.227 | 659,772 | -0.08(-6.33%) |
Apr 15, 2010 | 1.320 | 1.339 | 1.294 | 1.310 | 396,506 | -0.03(-2.14%) |
Apr 14, 2010 | 1.339 | 1.358 | 1.285 | 1.339 | 649,217 | -0.01(-0.94%) |
Apr 13, 2010 | 1.400 | 1.403 | 1.240 | 1.352 | 1,679,190 | -0.05(-3.42%) |
Apr 12, 2010 | 1.435 | 1.486 | 1.371 | 1.400 | 802,296 | -0.00(-0.23%) |
Apr 09, 2010 | 1.358 | 1.524 | 1.285 | 1.403 | 2,677,838 | +0.04(+2.80%) |
Apr 08, 2010 | 1.294 | 1.377 | 1.243 | 1.365 | 1,135,197 | +0.09(+7.00%) |
Apr 07, 2010 | 1.250 | 1.285 | 1.244 | 1.275 | 1,261,728 | +0.03(+2.04%) |
Apr 06, 2010 | 1.186 | 1.250 | 1.180 | 1.250 | 1,601,996 | +0.11(+9.80%) |
Apr 05, 2010 | 1.103 | 1.186 | 1.087 | 1.138 | 992,195 | +0.04(+3.48%) |