Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.938 | 1.944 | 1.912 | 1.938 | 6,502,739 | +0.01(+0.74%) |
May 27, 2010 | 1.892 | 1.927 | 1.875 | 1.924 | 7,021,244 | +0.06(+3.22%) |
May 26, 2010 | 1.864 | 1.907 | 1.855 | 1.864 | 63,005 | -0.03(-1.66%) |
May 25, 2010 | 1.835 | 1.895 | 1.830 | 1.895 | 349 | +0.03(+1.53%) |
May 24, 2010 | 1.861 | 1.898 | 1.847 | 1.867 | 9,368,691 | +0.00(+0.00%) |
May 21, 2010 | 1.810 | 1.887 | 1.805 | 1.867 | 12,521,895 | +0.04(+2.03%) |
May 20, 2010 | 1.838 | 1.858 | 1.830 | 1.830 | 54,557 | -0.05(-2.59%) |
May 19, 2010 | 1.872 | 1.887 | 1.844 | 1.878 | 7,682,066 | +0.00(+0.15%) |
May 18, 2010 | 1.907 | 1.912 | 1.872 | 1.875 | 21,314 | -0.02(-1.20%) |
May 17, 2010 | 1.890 | 1.907 | 1.858 | 1.898 | 8,599,713 | +0.01(+0.76%) |
May 14, 2010 | 1.884 | 1.890 | 1.838 | 1.884 | 9,215,198 | -0.01(-0.30%) |
May 13, 2010 | 1.895 | 1.901 | 1.878 | 1.890 | 4,614,417 | -0.01(-0.30%) |
May 12, 2010 | 1.855 | 1.915 | 1.852 | 1.895 | 8,190,175 | +0.04(+2.00%) |
May 11, 2010 | 1.878 | 1.884 | 1.851 | 1.858 | 1,049 | +0.01(+0.62%) |
May 10, 2010 | 1.847 | 1.850 | 1.821 | 1.847 | 13,133,983 | +0.02(+1.25%) |
May 07, 2010 | 1.798 | 1.838 | 1.792 | 1.824 | 16,897,944 | +0.03(+1.59%) |
May 06, 2010 | 1.847 | 1.850 | 1.641 | 1.795 | 794 | -0.04(-2.03%) |
May 05, 2010 | 1.841 | 1.861 | 1.830 | 1.832 | 10,647,873 | -0.02(-1.08%) |
May 04, 2010 | 1.912 | 1.912 | 1.844 | 1.852 | 16,503,105 | -0.06(-3.14%) |
May 03, 2010 | 1.918 | 1.924 | 1.890 | 1.912 | 7,633,284 | -0.01(-0.30%) |
Apr 30, 2010 | 1.961 | 1.961 | 1.915 | 1.918 | 9,415,101 | -0.03(-1.61%) |
Apr 29, 2010 | 1.952 | 1.958 | 1.921 | 1.950 | 9,803,247 | +0.00(+0.15%) |
Apr 28, 2010 | 1.970 | 1.972 | 1.932 | 1.947 | 10,982,466 | -0.01(-0.29%) |
Apr 27, 2010 | 1.966 | 1.966 | 1.950 | 1.952 | 2,909 | -0.01(-0.56%) |
Apr 26, 2010 | 1.955 | 1.966 | 1.955 | 1.963 | 9,917,785 | +0.01(+0.56%) |
Apr 23, 2010 | 1.939 | 1.952 | 1.936 | 1.952 | 7,421,110 | +0.01(+0.57%) |
Apr 22, 2010 | 1.947 | 1.950 | 1.933 | 1.941 | 10,516,197 | -0.01(-0.28%) |
Apr 21, 2010 | 1.944 | 1.958 | 1.939 | 1.947 | 10,927,710 | +0.01(+0.28%) |
Apr 20, 2010 | 1.919 | 1.941 | 1.917 | 1.941 | 10,512,539 | +0.03(+1.58%) |
Apr 19, 2010 | 1.911 | 1.925 | 1.903 | 1.911 | 10,352,335 | +0.00(+0.00%) |
Apr 16, 2010 | 1.933 | 1.933 | 1.903 | 1.911 | 7,351,385 | +0.00(+0.00%) |
Apr 15, 2010 | 1.928 | 1.928 | 1.911 | 1.911 | 4,773,817 | -0.01(-0.71%) |
Apr 14, 2010 | 1.922 | 1.928 | 1.906 | 1.925 | 6,098,560 | +0.01(+0.57%) |
Apr 13, 2010 | 1.903 | 1.919 | 1.886 | 1.914 | 9,559,656 | +0.01(+0.72%) |
Apr 12, 2010 | 1.895 | 1.903 | 1.889 | 1.900 | 5,071,559 | +0.01(+0.44%) |
Apr 09, 2010 | 1.889 | 1.895 | 1.884 | 1.892 | 3,830,102 | +0.01(+0.44%) |
Apr 08, 2010 | 1.881 | 1.886 | 1.859 | 1.884 | 7,073,174 | +0.01(+0.44%) |
Apr 07, 2010 | 1.878 | 1.881 | 1.870 | 1.875 | 5,747,704 | -0.00(-0.15%) |
Apr 06, 2010 | 1.881 | 1.881 | 1.870 | 1.878 | 7,274,721 | -0.01(-0.73%) |
Apr 05, 2010 | 1.878 | 1.892 | 1.873 | 1.892 | 6,575,634 | +0.01(+0.73%) |
Apr 01, 2010 | 1.864 | 1.878 | 1.878 | 1.878 | 7,457,646 | +0.02(+1.34%) |
Mar 31, 2010 | 1.851 | 1.873 | 1.842 | 1.853 | 7,347,705 | +0.00(+0.15%) |
Mar 30, 2010 | 1.856 | 1.864 | 1.842 | 1.851 | 5,842,037 | +0.00(+0.00%) |
Mar 29, 2010 | 1.856 | 1.870 | 1.842 | 1.851 | 5,242,334 | +0.00(+0.00%) |
Mar 26, 2010 | 1.878 | 1.878 | 1.831 | 1.851 | 10,685,187 | -0.02(-1.03%) |
Mar 25, 2010 | 1.892 | 1.892 | 1.867 | 1.870 | 6,163,849 | -0.02(-0.87%) |
Mar 24, 2010 | 1.889 | 1.906 | 1.878 | 1.886 | 7,663,091 | -0.00(-0.15%) |
Mar 23, 2010 | 1.919 | 1.919 | 1.881 | 1.889 | 8,689,296 | -0.04(-2.28%) |
Mar 22, 2010 | 1.908 | 1.933 | 1.906 | 1.933 | 5,339,773 | +0.02(+1.01%) |
Mar 19, 2010 | 1.917 | 1.925 | 1.900 | 1.914 | 7,182,068 | -0.00(-0.14%) |
Mar 18, 2010 | 1.889 | 1.922 | 1.886 | 1.917 | 4,972,051 | +0.03(+1.75%) |
Mar 17, 2010 | 1.862 | 1.889 | 1.859 | 1.884 | 5,152,590 | +0.02(+1.33%) |
Mar 16, 2010 | 1.859 | 1.859 | 1.845 | 1.859 | 4,029,401 | +0.01(+0.45%) |
Mar 15, 2010 | 1.842 | 1.851 | 1.842 | 1.851 | 5,232,999 | -0.00(-0.15%) |
Mar 12, 2010 | 1.870 | 1.878 | 1.853 | 1.853 | 4,853,979 | -0.01(-0.74%) |
Mar 11, 2010 | 1.870 | 1.878 | 1.851 | 1.867 | 6,245,036 | -0.01(-0.44%) |
Mar 10, 2010 | 1.864 | 1.878 | 1.859 | 1.875 | 5,593,049 | +0.01(+0.59%) |
Mar 09, 2010 | 1.856 | 1.873 | 1.851 | 1.864 | 6,494,057 | +0.01(+0.44%) |
Mar 08, 2010 | 1.856 | 1.864 | 1.849 | 1.856 | 4,222,464 | +0.00(+0.15%) |
Mar 05, 2010 | 1.864 | 1.870 | 1.845 | 1.853 | 6,754,293 | +0.00(+0.15%) |
Mar 04, 2010 | 1.870 | 1.873 | 1.845 | 1.851 | 5,339,697 | -0.01(-0.59%) |
Mar 03, 2010 | 1.859 | 1.870 | 1.856 | 1.862 | 4,115,713 | +0.00(+0.00%) |
Mar 02, 2010 | 1.878 | 1.878 | 1.856 | 1.862 | 6,129,150 | -0.01(-0.29%) |