Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.061 | 1.094 | 1.061 | 1.061 | 203,098 | -0.01(-0.57%) |
May 27, 2010 | 1.061 | 1.079 | 1.061 | 1.067 | 323,223 | +0.02(+2.33%) |
May 26, 2010 | 1.064 | 1.079 | 1.043 | 1.043 | 227,610 | +0.01(+0.59%) |
May 25, 2010 | 0.9977 | 1.042 | 0.9977 | 1.037 | 421,248 | -0.01(-1.14%) |
May 24, 2010 | 1.054 | 1.060 | 1.046 | 1.048 | 125,248 | +0.01(+0.86%) |
May 21, 2010 | 1.016 | 1.050 | 1.013 | 1.040 | 160,645 | +0.00(+0.29%) |
May 20, 2010 | 1.046 | 1.063 | 1.037 | 1.037 | 536,634 | -0.05(-4.67%) |
May 19, 2010 | 1.090 | 1.093 | 1.075 | 1.087 | 211,051 | -0.01(-0.82%) |
May 18, 2010 | 1.102 | 1.117 | 1.090 | 1.096 | 191,621 | +0.00(+0.00%) |
May 17, 2010 | 1.102 | 1.110 | 1.069 | 1.096 | 225,998 | -0.01(-0.54%) |
May 14, 2010 | 1.102 | 1.132 | 1.102 | 1.102 | 259,497 | -0.03(-2.89%) |
May 13, 2010 | 1.138 | 1.153 | 1.135 | 1.135 | 172,670 | -0.00(-0.26%) |
May 12, 2010 | 1.123 | 1.138 | 1.123 | 1.138 | 177,752 | +0.02(+1.60%) |
May 11, 2010 | 1.114 | 1.129 | 1.105 | 1.120 | 236,275 | +0.00(+0.27%) |
May 10, 2010 | 1.123 | 1.123 | 1.114 | 1.117 | 320,635 | +0.03(+2.47%) |
May 07, 2010 | 1.111 | 1.144 | 1.075 | 1.090 | 790,196 | -0.02(-1.88%) |
May 06, 2010 | 1.135 | 1.156 | 0.8812 | 1.111 | 998,372 | -0.04(-3.38%) |
May 05, 2010 | 1.147 | 1.156 | 1.138 | 1.150 | 363,511 | -0.01(-0.52%) |
May 04, 2010 | 1.177 | 1.177 | 1.156 | 1.156 | 315,788 | -0.03(-2.52%) |
May 03, 2010 | 1.183 | 1.195 | 1.183 | 1.186 | 179,422 | +0.00(+0.00%) |
Apr 30, 2010 | 1.192 | 1.195 | 1.183 | 1.186 | 262,761 | -0.01(-0.75%) |
Apr 29, 2010 | 1.186 | 1.195 | 1.177 | 1.195 | 532,757 | +0.02(+1.52%) |
Apr 28, 2010 | 1.174 | 1.192 | 1.171 | 1.177 | 340,604 | +0.00(+0.25%) |
Apr 27, 2010 | 1.189 | 1.195 | 1.174 | 1.174 | 403,037 | -0.03(-2.24%) |
Apr 26, 2010 | 1.189 | 1.204 | 1.189 | 1.201 | 230,470 | +0.01(+0.75%) |
Apr 23, 2010 | 1.180 | 1.195 | 1.180 | 1.192 | 226,724 | +0.00(+0.00%) |
Apr 22, 2010 | 1.168 | 1.192 | 1.165 | 1.192 | 385,448 | +0.01(+1.01%) |
Apr 21, 2010 | 1.177 | 1.186 | 1.144 | 1.180 | 731,425 | +0.00(+0.25%) |
Apr 20, 2010 | 1.186 | 1.189 | 1.177 | 1.177 | 546,021 | -0.01(-1.01%) |
Apr 19, 2010 | 1.180 | 1.201 | 1.174 | 1.189 | 720,988 | +0.01(+0.50%) |
Apr 16, 2010 | 1.189 | 1.189 | 1.168 | 1.183 | 682,048 | -0.01(-1.00%) |
Apr 15, 2010 | 1.192 | 1.195 | 1.183 | 1.195 | 511,008 | +0.01(+1.01%) |
Apr 14, 2010 | 1.180 | 1.195 | 1.171 | 1.183 | 362,517 | +0.02(+1.79%) |
Apr 13, 2010 | 1.156 | 1.171 | 1.150 | 1.162 | 874,931 | +0.02(+1.85%) |
Apr 12, 2010 | 1.144 | 1.147 | 1.141 | 1.141 | 151,058 | +0.00(+0.00%) |
Apr 09, 2010 | 1.135 | 1.141 | 1.129 | 1.141 | 132,261 | +0.01(+0.79%) |
Apr 08, 2010 | 1.135 | 1.138 | 1.123 | 1.132 | 211,650 | +0.00(+0.26%) |
Apr 07, 2010 | 1.135 | 1.138 | 1.129 | 1.129 | 269,249 | -0.00(-0.26%) |
Apr 06, 2010 | 1.129 | 1.141 | 1.123 | 1.132 | 244,875 | +0.01(+0.53%) |
Apr 05, 2010 | 1.132 | 1.132 | 1.123 | 1.126 | 235,562 | +0.01(+0.53%) |
Apr 01, 2010 | 1.114 | 1.120 | 1.120 | 1.120 | 290,908 | +0.00(+0.27%) |
Mar 31, 2010 | 1.120 | 1.123 | 1.108 | 1.117 | 548,531 | -0.00(-0.27%) |
Mar 30, 2010 | 1.114 | 1.120 | 1.108 | 1.120 | 490,674 | +0.01(+0.79%) |
Mar 29, 2010 | 1.132 | 1.132 | 1.111 | 1.111 | 603,550 | -0.00(-0.16%) |
Mar 26, 2010 | 1.111 | 1.114 | 1.102 | 1.113 | 392,676 | +0.00(+0.44%) |
Mar 25, 2010 | 1.108 | 1.126 | 1.108 | 1.108 | 364,743 | -0.00(-0.27%) |
Mar 24, 2010 | 1.111 | 1.117 | 1.108 | 1.111 | 569,568 | -0.00(-0.27%) |
Mar 23, 2010 | 1.108 | 1.117 | 1.108 | 1.114 | 686,443 | +0.01(+0.54%) |
Mar 22, 2010 | 1.105 | 1.113 | 1.102 | 1.108 | 315,771 | +0.00(+0.00%) |
Mar 19, 2010 | 1.117 | 1.129 | 1.102 | 1.108 | 179,807 | -0.01(-1.07%) |
Mar 18, 2010 | 1.132 | 1.141 | 1.111 | 1.120 | 528,007 | -0.01(-1.06%) |
Mar 17, 2010 | 1.120 | 1.144 | 1.114 | 1.132 | 547,735 | +0.02(+1.61%) |
Mar 16, 2010 | 1.111 | 1.123 | 1.108 | 1.114 | 279,175 | +0.01(+1.09%) |
Mar 15, 2010 | 1.099 | 1.117 | 1.096 | 1.102 | 445,291 | +0.00(+0.00%) |
Mar 12, 2010 | 1.099 | 1.108 | 1.087 | 1.102 | 983,133 | +0.00(+0.00%) |
Mar 11, 2010 | 1.114 | 1.117 | 1.099 | 1.102 | 484,575 | -0.01(-1.34%) |
Mar 10, 2010 | 1.010 | 1.126 | 1.004 | 1.117 | 1,104,026 | +0.01(+0.81%) |
Mar 09, 2010 | 1.093 | 1.108 | 1.084 | 1.108 | 204,874 | +0.01(+1.09%) |
Mar 08, 2010 | 1.081 | 1.096 | 1.075 | 1.096 | 129,857 | +0.02(+1.94%) |
Mar 05, 2010 | 1.072 | 1.078 | 1.066 | 1.075 | 266,651 | +0.01(+1.41%) |
Mar 04, 2010 | 1.063 | 1.078 | 1.060 | 1.060 | 132,649 | +0.00(+0.00%) |
Mar 03, 2010 | 1.043 | 1.069 | 1.043 | 1.060 | 472,540 | +0.01(+1.14%) |
Mar 02, 2010 | 1.046 | 1.060 | 1.046 | 1.048 | 434,548 | +0.00(+0.27%) |