Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 1.590 | 1.593 | 1.571 | 1.578 | 2,240,890 | -0.01(-0.76%) |
May 23, 2011 | 1.578 | 1.596 | 1.578 | 1.590 | 1,486,360 | -0.02(-0.95%) |
May 20, 2011 | 1.605 | 1.608 | 1.591 | 1.605 | 1,149,370 | +0.00(+0.00%) |
May 19, 2011 | 1.596 | 1.608 | 1.590 | 1.605 | 1,359,715 | +0.01(+0.38%) |
May 18, 2011 | 1.590 | 1.599 | 1.587 | 1.599 | 1,983,211 | +0.02(+1.15%) |
May 17, 2011 | 1.584 | 1.587 | 1.572 | 1.581 | 790,404 | -0.01(-0.57%) |
May 16, 2011 | 1.584 | 1.605 | 1.581 | 1.590 | 1,274,992 | -0.01(-0.57%) |
May 13, 2011 | 1.602 | 1.614 | 1.596 | 1.599 | 1,096,052 | -0.01(-0.75%) |
May 12, 2011 | 1.605 | 1.617 | 1.596 | 1.611 | 840,456 | +0.00(+0.00%) |
May 11, 2011 | 1.608 | 1.614 | 1.596 | 1.611 | 948,259 | -0.00(-0.19%) |
May 10, 2011 | 1.623 | 1.626 | 1.606 | 1.614 | 1,441,683 | +0.01(+0.38%) |
May 09, 2011 | 1.605 | 1.611 | 1.593 | 1.608 | 1,511,124 | +0.02(+0.95%) |
May 06, 2011 | 1.599 | 1.614 | 1.590 | 1.593 | 1,262,976 | +0.00(+0.19%) |
May 05, 2011 | 1.593 | 1.614 | 1.587 | 1.590 | 1,518,621 | -0.02(-1.32%) |
May 04, 2011 | 1.632 | 1.632 | 1.596 | 1.611 | 1,389,459 | -0.01(-0.75%) |
May 03, 2011 | 1.629 | 1.632 | 1.608 | 1.623 | 999,652 | -0.02(-0.93%) |
May 02, 2011 | 1.634 | 1.638 | 1.626 | 1.638 | 1,348,658 | +0.01(+0.56%) |
Apr 29, 2011 | 1.626 | 1.636 | 1.623 | 1.629 | 1,513,991 | +0.00(+0.00%) |
Apr 28, 2011 | 1.632 | 1.635 | 1.623 | 1.629 | 1,188,770 | +0.00(+0.00%) |
Apr 27, 2011 | 1.623 | 1.638 | 1.620 | 1.629 | 1,266,615 | +0.01(+0.56%) |
Apr 26, 2011 | 1.629 | 1.629 | 1.617 | 1.620 | 1,737,971 | -0.00(-0.19%) |
Apr 25, 2011 | 1.626 | 1.626 | 1.605 | 1.623 | 1,759,683 | +0.00(+0.19%) |
Apr 21, 2011 | 1.614 | 1.626 | 1.611 | 1.620 | 706,877 | +0.01(+0.75%) |
Apr 20, 2011 | 1.608 | 1.623 | 1.602 | 1.608 | 1,331,257 | +0.03(+1.73%) |
Apr 19, 2011 | 1.575 | 1.587 | 1.575 | 1.581 | 1,049,994 | +0.01(+0.39%) |
Apr 18, 2011 | 1.575 | 1.581 | 1.557 | 1.575 | 1,392,491 | -0.02(-1.33%) |
Apr 15, 2011 | 1.593 | 1.596 | 1.587 | 1.596 | 920,499 | +0.01(+0.38%) |
Apr 14, 2011 | 1.584 | 1.590 | 1.572 | 1.590 | 1,112,065 | +0.00(+0.00%) |
Apr 13, 2011 | 1.593 | 1.596 | 1.572 | 1.590 | 1,024,528 | +0.00(+0.19%) |
Apr 12, 2011 | 1.587 | 1.590 | 1.575 | 1.587 | 1,232,685 | -0.01(-0.38%) |
Apr 11, 2011 | 1.593 | 1.608 | 1.590 | 1.593 | 896,674 | -0.01(-0.38%) |
Apr 08, 2011 | 1.623 | 1.623 | 1.588 | 1.599 | 1,376,464 | -0.01(-0.57%) |
Apr 07, 2011 | 1.611 | 1.614 | 1.599 | 1.608 | 1,510,534 | +0.00(+0.19%) |
Apr 06, 2011 | 1.611 | 1.614 | 1.597 | 1.605 | 968,946 | +0.00(+0.00%) |
Apr 05, 2011 | 1.596 | 1.608 | 1.596 | 1.605 | 1,725,075 | +0.02(+0.95%) |
Apr 04, 2011 | 1.593 | 1.605 | 1.590 | 1.590 | 1,419,298 | -0.02(-0.95%) |
Apr 01, 2011 | 1.593 | 1.608 | 1.593 | 1.605 | 1,141,559 | +0.01(+0.57%) |
Mar 31, 2011 | 1.605 | 1.608 | 1.590 | 1.596 | 1,438,048 | -0.01(-0.75%) |
Mar 30, 2011 | 1.593 | 1.608 | 1.590 | 1.608 | 1,248,920 | +0.03(+1.73%) |
Mar 29, 2011 | 1.581 | 1.593 | 1.575 | 1.581 | 1,866,658 | -0.01(-0.38%) |
Mar 28, 2011 | 1.581 | 1.593 | 1.575 | 1.587 | 1,722,586 | +0.00(+0.19%) |
Mar 25, 2011 | 1.569 | 1.587 | 1.563 | 1.584 | 1,623,524 | +0.02(+1.56%) |
Mar 24, 2011 | 1.566 | 1.572 | 1.556 | 1.560 | 1,575,047 | +0.00(+0.19%) |
Mar 23, 2011 | 1.550 | 1.563 | 1.541 | 1.557 | 1,835,188 | +0.00(+0.20%) |
Mar 22, 2011 | 1.560 | 1.569 | 1.554 | 1.554 | 1,253,125 | -0.02(-0.97%) |
Mar 21, 2011 | 1.557 | 1.569 | 1.552 | 1.569 | 2,401,339 | +0.04(+2.38%) |
Mar 18, 2011 | 1.544 | 1.554 | 1.532 | 1.532 | 1,406,564 | +0.00(+0.00%) |
Mar 17, 2011 | 1.526 | 1.541 | 1.520 | 1.532 | 1,703,191 | +0.02(+1.41%) |
Mar 16, 2011 | 1.541 | 1.544 | 1.499 | 1.511 | 2,525,182 | -0.03(-1.97%) |
Mar 15, 2011 | 1.530 | 1.550 | 1.530 | 1.541 | 2,278,115 | -0.02(-0.97%) |
Mar 14, 2011 | 1.554 | 1.572 | 1.535 | 1.557 | 2,658,869 | +0.01(+0.39%) |
Mar 11, 2011 | 1.529 | 1.557 | 1.529 | 1.550 | 1,233,891 | +0.01(+0.79%) |
Mar 10, 2011 | 1.554 | 1.556 | 1.535 | 1.538 | 1,820,278 | -0.03(-1.93%) |
Mar 09, 2011 | 1.563 | 1.569 | 1.550 | 1.569 | 1,407,256 | +0.01(+0.39%) |
Mar 08, 2011 | 1.554 | 1.566 | 1.550 | 1.563 | 1,430,807 | +0.01(+0.78%) |
Mar 07, 2011 | 1.572 | 1.578 | 1.545 | 1.550 | 1,354,870 | -0.02(-1.35%) |
Mar 04, 2011 | 1.584 | 1.590 | 1.560 | 1.572 | 1,547,891 | -0.02(-0.96%) |
Mar 03, 2011 | 1.572 | 1.590 | 1.572 | 1.587 | 1,069,300 | +0.02(+1.55%) |
Mar 02, 2011 | 1.547 | 1.566 | 1.544 | 1.563 | 1,519,973 | +0.00(+0.19%) |