Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.568 | 1.662 | 1.549 | 1.568 | 230,665 | -0.09(-5.35%) |
May 27, 2010 | 1.640 | 1.662 | 1.640 | 1.657 | 74,933 | +0.05(+3.28%) |
May 26, 2010 | 1.560 | 1.662 | 1.560 | 1.604 | 1,082 | +0.03(+1.76%) |
May 25, 2010 | 1.529 | 1.585 | 1.529 | 1.577 | 9,084 | -0.01(-0.70%) |
May 24, 2010 | 1.565 | 1.596 | 1.552 | 1.588 | 39,343 | +0.02(+1.42%) |
May 21, 2010 | 1.596 | 1.596 | 1.518 | 1.565 | 70,349 | -0.03(-1.91%) |
May 20, 2010 | 1.626 | 1.628 | 1.596 | 1.596 | 140,902 | -0.08(-4.79%) |
May 19, 2010 | 1.687 | 1.690 | 1.676 | 1.676 | 6,857 | -0.04(-2.26%) |
May 18, 2010 | 1.737 | 1.737 | 1.687 | 1.715 | 26,917 | +0.01(+0.65%) |
May 17, 2010 | 1.718 | 1.757 | 1.690 | 1.704 | 67,542 | -0.06(-3.15%) |
May 14, 2010 | 1.759 | 1.770 | 1.662 | 1.759 | 38,661 | +0.01(+0.32%) |
May 13, 2010 | 1.715 | 1.787 | 1.712 | 1.754 | 82,108 | +0.02(+1.38%) |
May 12, 2010 | 1.759 | 1.762 | 1.696 | 1.730 | 68,509 | +0.00(+0.06%) |
May 11, 2010 | 1.712 | 1.729 | 1.690 | 1.729 | 18,009 | +0.02(+1.27%) |
May 10, 2010 | 1.693 | 1.757 | 1.676 | 1.707 | 56,404 | +0.08(+5.15%) |
May 07, 2010 | 1.640 | 1.737 | 1.538 | 1.624 | 205,646 | +0.02(+1.21%) |
May 06, 2010 | 1.784 | 1.790 | 0.6511 | 1.604 | 209,010 | -0.17(-9.67%) |
May 05, 2010 | 1.801 | 1.801 | 1.776 | 1.776 | 47,319 | -0.04(-2.44%) |
May 04, 2010 | 1.823 | 1.836 | 1.815 | 1.820 | 33,709 | +0.00(+0.00%) |
May 03, 2010 | 1.831 | 1.840 | 1.818 | 1.820 | 39,578 | +0.01(+0.31%) |
Apr 30, 2010 | 1.829 | 1.845 | 1.798 | 1.815 | 41,018 | -0.01(-0.76%) |
Apr 29, 2010 | 1.826 | 1.837 | 1.807 | 1.829 | 20,391 | +0.01(+0.76%) |
Apr 28, 2010 | 1.834 | 1.834 | 1.773 | 1.815 | 104,301 | -0.01(-0.61%) |
Apr 27, 2010 | 1.881 | 1.906 | 1.804 | 1.826 | 128,796 | -0.04(-2.08%) |
Apr 26, 2010 | 1.854 | 1.884 | 1.834 | 1.865 | 21,008 | -0.01(-0.59%) |
Apr 23, 2010 | 1.890 | 1.906 | 1.876 | 1.876 | 44,039 | -0.01(-0.44%) |
Apr 22, 2010 | 1.881 | 1.884 | 1.837 | 1.884 | 55,158 | +0.01(+0.59%) |
Apr 21, 2010 | 1.818 | 1.876 | 1.818 | 1.873 | 144,179 | +0.03(+1.65%) |
Apr 20, 2010 | 1.834 | 1.843 | 1.812 | 1.843 | 68,628 | +0.02(+1.22%) |
Apr 19, 2010 | 1.818 | 1.834 | 1.801 | 1.820 | 54,527 | +0.01(+0.77%) |
Apr 16, 2010 | 1.801 | 1.809 | 1.787 | 1.807 | 31,894 | +0.02(+1.09%) |
Apr 15, 2010 | 1.815 | 1.837 | 1.784 | 1.787 | 73,941 | -0.03(-1.68%) |
Apr 14, 2010 | 1.826 | 1.840 | 1.815 | 1.818 | 49,712 | +0.00(+0.15%) |
Apr 13, 2010 | 1.851 | 1.851 | 1.815 | 1.815 | 48,453 | -0.04(-2.24%) |
Apr 12, 2010 | 1.843 | 1.856 | 1.812 | 1.856 | 52,372 | +0.01(+0.30%) |
Apr 09, 2010 | 1.823 | 1.851 | 1.795 | 1.851 | 87,107 | +0.02(+0.91%) |
Apr 08, 2010 | 1.829 | 1.834 | 1.795 | 1.834 | 34,850 | +0.03(+1.85%) |
Apr 07, 2010 | 1.820 | 1.845 | 1.801 | 1.801 | 31,847 | -0.00(-0.00%) |
Apr 06, 2010 | 1.820 | 1.854 | 1.776 | 1.801 | 21,636 | -0.02(-1.37%) |
Apr 05, 2010 | 1.843 | 1.912 | 1.801 | 1.826 | 39,635 | +0.01(+0.30%) |
Apr 01, 2010 | 1.820 | 1.820 | 1.820 | 1.820 | 70,739 | +0.01(+0.31%) |
Mar 31, 2010 | 1.795 | 1.820 | 1.795 | 1.815 | 30,854 | +0.02(+1.08%) |
Mar 30, 2010 | 1.801 | 1.829 | 1.782 | 1.795 | 37,369 | +0.01(+0.78%) |
Mar 29, 2010 | 1.765 | 1.793 | 1.757 | 1.782 | 34,814 | -0.01(-0.31%) |
Mar 26, 2010 | 1.784 | 1.801 | 1.773 | 1.787 | 43,310 | +0.00(+0.16%) |
Mar 25, 2010 | 1.798 | 1.887 | 1.726 | 1.784 | 139,461 | +0.01(+0.63%) |
Mar 24, 2010 | 1.779 | 1.809 | 1.766 | 1.773 | 90,406 | +0.01(+0.79%) |
Mar 23, 2010 | 1.773 | 1.801 | 1.732 | 1.759 | 62,297 | -0.01(-0.78%) |
Mar 22, 2010 | 1.754 | 1.784 | 1.710 | 1.773 | 66,390 | +0.03(+1.59%) |
Mar 19, 2010 | 1.685 | 1.784 | 1.685 | 1.746 | 124,014 | +0.05(+3.11%) |
Mar 18, 2010 | 1.718 | 1.718 | 1.671 | 1.693 | 51,286 | -0.02(-1.13%) |
Mar 17, 2010 | 1.690 | 1.729 | 1.690 | 1.712 | 35,301 | +0.02(+1.15%) |
Mar 16, 2010 | 1.712 | 1.734 | 1.676 | 1.693 | 96,465 | -0.01(-0.33%) |
Mar 15, 2010 | 1.696 | 1.698 | 1.696 | 1.698 | 56,021 | +0.01(+0.66%) |
Mar 12, 2010 | 1.660 | 1.709 | 1.660 | 1.687 | 49,401 | +0.03(+1.97%) |
Mar 11, 2010 | 1.706 | 1.740 | 1.649 | 1.655 | 110,498 | -0.04(-2.41%) |
Mar 10, 2010 | 1.715 | 1.720 | 1.682 | 1.696 | 79,399 | -0.01(-0.48%) |
Mar 09, 2010 | 1.698 | 1.706 | 1.690 | 1.704 | 21,127 | +0.02(+1.29%) |
Mar 08, 2010 | 1.668 | 1.698 | 1.663 | 1.682 | 18,125 | +0.03(+1.81%) |
Mar 05, 2010 | 1.647 | 1.666 | 1.600 | 1.652 | 122,767 | +0.01(+0.33%) |
Mar 04, 2010 | 1.687 | 1.712 | 1.641 | 1.647 | 129,613 | -0.03(-1.94%) |
Mar 03, 2010 | 1.687 | 1.709 | 1.674 | 1.679 | 30,195 | -0.02(-0.96%) |
Mar 02, 2010 | 1.712 | 1.742 | 1.690 | 1.696 | 65,197 | +0.01(+0.48%) |