Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.124 | 1.124 | 1.056 | 1.085 | 14,200 | -0.04(-3.45%) |
May 27, 2010 | 1.120 | 1.155 | 1.120 | 1.124 | 26,200 | +0.04(+3.22%) |
May 26, 2010 | 1.041 | 1.102 | 1.020 | 1.089 | 39,900 | +0.07(+6.76%) |
May 25, 2010 | 1.008 | 1.065 | 0.9859 | 1.020 | 42,600 | -0.02(-1.83%) |
May 21, 2010 | 1.039 | 1.039 | 1.039 | 0 | -0.03(-2.78%) | |
May 20, 2010 | 1.065 | 1.100 | 1.050 | 1.069 | 66,300 | -0.01(-1.27%) |
May 19, 2010 | 1.111 | 1.131 | 1.057 | 1.082 | 65,000 | -0.07(-5.76%) |
May 18, 2010 | 1.140 | 1.194 | 1.127 | 1.149 | 48,300 | -0.02(-1.76%) |
May 17, 2010 | 1.171 | 1.199 | 1.124 | 1.169 | 42,800 | -0.05(-4.23%) |
May 14, 2010 | 1.284 | 1.286 | 1.179 | 1.221 | 43,800 | -0.03(-2.03%) |
May 13, 2010 | 1.299 | 1.299 | 1.221 | 1.246 | 24,000 | -0.04(-3.04%) |
May 12, 2010 | 1.239 | 1.315 | 1.239 | 1.285 | 53,400 | +0.01(+0.87%) |
May 11, 2010 | 1.277 | 1.278 | 1.236 | 1.274 | 82,000 | +0.07(+6.12%) |
May 10, 2010 | 1.249 | 1.269 | 1.198 | 1.200 | 108,400 | +0.00(+0.13%) |
May 07, 2010 | 1.190 | 1.210 | 1.107 | 1.199 | 203,999 | +0.08(+7.62%) |
May 06, 2010 | 1.198 | 1.229 | 1.026 | 1.114 | 103,700 | -0.05(-4.53%) |
May 05, 2010 | 1.206 | 1.206 | 1.148 | 1.167 | 57,400 | -0.01(-1.27%) |
May 04, 2010 | 1.204 | 1.254 | 1.143 | 1.182 | 202,390 | -0.01(-0.45%) |
May 03, 2010 | 1.194 | 1.196 | 1.145 | 1.187 | 23,100 | -0.00(-0.30%) |
Apr 30, 2010 | 1.162 | 1.197 | 1.132 | 1.191 | 46,600 | +0.04(+3.11%) |
Apr 29, 2010 | 1.166 | 1.185 | 1.133 | 1.155 | 72,700 | +0.05(+4.24%) |
Apr 28, 2010 | 1.117 | 1.140 | 1.085 | 1.108 | 31,000 | -0.01(-0.54%) |
Apr 27, 2010 | 1.121 | 1.155 | 1.105 | 1.114 | 14,000 | -0.00(-0.39%) |
Apr 26, 2010 | 1.109 | 1.119 | 1.083 | 1.118 | 20,800 | +0.01(+0.62%) |
Apr 23, 2010 | 1.067 | 1.111 | 1.066 | 1.111 | 29,600 | +0.05(+4.27%) |
Apr 22, 2010 | 1.027 | 1.066 | 1.017 | 1.066 | 29,800 | +0.04(+3.89%) |
Apr 21, 2010 | 1.014 | 1.026 | 1.010 | 1.026 | 17,000 | +0.00(+0.36%) |
Apr 20, 2010 | 1.031 | 1.046 | 1.022 | 1.022 | 20,900 | -0.00(-0.27%) |
Apr 19, 2010 | 1.003 | 1.025 | 1.003 | 1.025 | 31,600 | -0.01(-1.01%) |
Apr 16, 2010 | 1.047 | 1.067 | 1.005 | 1.036 | 46,400 | -0.03(-2.87%) |
Apr 15, 2010 | 1.052 | 1.071 | 1.032 | 1.066 | 36,100 | +0.00(+0.40%) |
Apr 14, 2010 | 1.073 | 1.082 | 1.025 | 1.062 | 59,600 | +0.00(+0.34%) |
Apr 13, 2010 | 1.046 | 1.068 | 1.034 | 1.058 | 11,700 | -0.03(-2.56%) |
Apr 12, 2010 | 1.086 | 1.098 | 1.067 | 1.086 | 30,800 | +0.01(+1.08%) |
Apr 09, 2010 | 1.096 | 1.096 | 1.044 | 1.075 | 72,400 | -0.01(-1.12%) |
Apr 08, 2010 | 1.107 | 1.107 | 1.087 | 1.087 | 17,500 | -0.02(-1.58%) |
Apr 07, 2010 | 1.100 | 1.104 | 1.072 | 1.104 | 28,218 | +0.02(+2.25%) |
Apr 06, 2010 | 1.099 | 1.131 | 1.080 | 1.080 | 14,400 | -0.01(-0.69%) |
Apr 05, 2010 | 1.014 | 1.087 | 1.014 | 1.087 | 40,500 | +0.04(+3.42%) |
Apr 01, 2010 | 1.052 | 1.052 | 1.052 | 0 | -0.01(-1.17%) | |
Mar 31, 2010 | 1.061 | 1.064 | 1.040 | 1.064 | 21,900 | +0.02(+2.32%) |
Mar 30, 2010 | 1.013 | 1.042 | 1.013 | 1.040 | 2,400 | -0.02(-1.91%) |
Mar 29, 2010 | 1.038 | 1.060 | 1.008 | 1.060 | 18,100 | +0.04(+3.60%) |
Mar 26, 2010 | 1.052 | 1.052 | 1.000 | 1.023 | 22,300 | -0.02(-2.20%) |
Mar 25, 2010 | 1.028 | 1.046 | 1.026 | 1.046 | 4,000 | +0.01(+1.18%) |
Mar 24, 2010 | 1.056 | 1.066 | 1.034 | 1.034 | 27,000 | -0.03(-2.45%) |
Mar 23, 2010 | 1.060 | 1.091 | 1.050 | 1.060 | 24,700 | -0.03(-2.62%) |
Mar 22, 2010 | 1.085 | 1.115 | 1.069 | 1.089 | 75,360 | -0.05(-4.68%) |
Mar 19, 2010 | 1.169 | 1.169 | 1.122 | 1.142 | 17,400 | -0.03(-2.83%) |
Mar 18, 2010 | 1.167 | 1.195 | 1.166 | 1.175 | 53,300 | +0.02(+1.48%) |
Mar 17, 2010 | 1.167 | 1.202 | 1.158 | 1.158 | 48,800 | -0.00(-0.38%) |
Mar 16, 2010 | 1.091 | 1.174 | 1.091 | 1.163 | 66,300 | +0.09(+8.85%) |
Mar 15, 2010 | 1.089 | 1.105 | 1.068 | 1.068 | 5,450 | -0.04(-3.61%) |
Mar 12, 2010 | 1.093 | 1.108 | 1.092 | 1.108 | 6,300 | +0.01(+1.19%) |
Mar 11, 2010 | 1.109 | 1.120 | 1.082 | 1.095 | 14,400 | -0.01(-0.59%) |
Mar 10, 2010 | 1.153 | 1.153 | 1.101 | 1.101 | 19,600 | -0.04(-3.63%) |
Mar 09, 2010 | 1.110 | 1.151 | 1.110 | 1.143 | 10,400 | +0.02(+2.24%) |
Mar 08, 2010 | 1.131 | 1.161 | 1.118 | 1.118 | 42,600 | +0.02(+2.10%) |
Mar 05, 2010 | 1.130 | 1.150 | 1.095 | 1.095 | 21,600 | -0.01(-1.08%) |
Mar 04, 2010 | 1.077 | 1.117 | 1.077 | 1.107 | 9,900 | +0.03(+2.85%) |
Mar 03, 2010 | 1.074 | 1.155 | 1.074 | 1.076 | 10,700 | +0.02(+2.00%) |
Mar 02, 2010 | 1.044 | 1.075 | 1.044 | 1.055 | 13,050 | +0.02(+2.05%) |