Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 1.641 | 1.652 | 1.603 | 1.603 | 523,467 | -0.04(-2.35%) |
Jun 29, 2010 | 1.641 | 1.669 | 1.641 | 1.641 | 355,078 | -0.02(-1.32%) |
Jun 25, 2010 | 1.663 | 1.674 | 1.652 | 1.663 | 452,843 | +0.01(+0.67%) |
Jun 24, 2010 | 1.691 | 1.696 | 1.652 | 1.652 | 350,984 | -0.04(-2.28%) |
Jun 23, 2010 | 1.680 | 1.707 | 1.658 | 1.691 | 212,662 | +0.02(+0.99%) |
Jun 22, 2010 | 1.707 | 1.707 | 1.669 | 1.674 | 222,238 | -0.04(-2.25%) |
Jun 21, 2010 | 1.724 | 1.724 | 1.669 | 1.713 | 224,264 | +0.02(+1.30%) |
Jun 18, 2010 | 1.707 | 1.707 | 1.680 | 1.691 | 229,955 | -0.01(-0.32%) |
Jun 17, 2010 | 1.735 | 1.735 | 1.685 | 1.696 | 317,995 | +0.01(+0.33%) |
Jun 16, 2010 | 1.718 | 1.718 | 1.663 | 1.691 | 318,649 | -0.02(-1.29%) |
Jun 15, 2010 | 1.652 | 1.718 | 1.647 | 1.713 | 759,889 | +0.06(+3.32%) |
Jun 14, 2010 | 1.652 | 1.674 | 1.636 | 1.658 | 269,267 | +0.00(+0.00%) |
Jun 11, 2010 | 1.652 | 1.674 | 1.630 | 1.658 | 375,994 | -0.01(-0.33%) |
Jun 10, 2010 | 1.636 | 1.663 | 1.625 | 1.663 | 370,974 | +0.03(+1.68%) |
Jun 09, 2010 | 1.647 | 1.663 | 1.630 | 1.636 | 327,037 | +0.00(+0.00%) |
Jun 08, 2010 | 1.625 | 1.674 | 1.614 | 1.636 | 1,017,663 | +0.01(+0.68%) |
Jun 07, 2010 | 1.663 | 1.680 | 1.625 | 1.625 | 618,149 | -0.06(-3.28%) |
Jun 04, 2010 | 1.663 | 1.718 | 1.658 | 1.680 | 860,561 | +0.02(+0.99%) |
Jun 03, 2010 | 1.652 | 1.663 | 1.636 | 1.663 | 294,232 | -0.01(-0.33%) |
Jun 02, 2010 | 1.652 | 1.674 | 1.625 | 1.669 | 407,803 | +0.01(+0.66%) |
Jun 01, 2010 | 1.652 | 1.696 | 1.652 | 1.658 | 305,722 | -0.02(-1.31%) |
May 28, 2010 | 1.718 | 1.718 | 1.658 | 1.680 | 365,474 | -0.04(-2.24%) |
May 27, 2010 | 1.696 | 1.724 | 1.658 | 1.718 | 803,479 | +0.04(+2.63%) |
May 26, 2010 | 1.762 | 1.762 | 1.658 | 1.674 | 1,064,062 | -0.05(-2.87%) |
May 25, 2010 | 1.674 | 1.757 | 1.608 | 1.724 | 2,029,245 | +0.03(+1.95%) |
May 24, 2010 | 1.696 | 1.773 | 1.641 | 1.691 | 6,360,390 | +0.16(+10.43%) |
May 21, 2010 | 1.531 | 1.553 | 1.498 | 1.531 | 824,978 | +0.02(+1.09%) |
May 20, 2010 | 1.526 | 1.548 | 1.487 | 1.515 | 2,133,178 | -0.01(-0.72%) |
May 19, 2010 | 1.537 | 1.542 | 1.476 | 1.526 | 590,604 | -0.01(-0.36%) |
May 18, 2010 | 1.548 | 1.553 | 1.515 | 1.531 | 673,470 | -0.01(-0.71%) |
May 17, 2010 | 1.553 | 1.553 | 1.542 | 1.542 | 620,531 | -0.03(-1.75%) |
May 14, 2010 | 1.537 | 1.570 | 1.526 | 1.570 | 355,409 | +0.03(+1.79%) |
May 13, 2010 | 1.575 | 1.581 | 1.526 | 1.542 | 647,437 | -0.03(-2.10%) |
May 12, 2010 | 1.564 | 1.608 | 1.542 | 1.575 | 563,374 | -0.01(-0.69%) |
May 11, 2010 | 1.586 | 1.608 | 1.570 | 1.586 | 358,577 | +0.00(+0.00%) |
May 10, 2010 | 1.575 | 1.641 | 1.564 | 1.586 | 584,837 | +0.03(+2.13%) |
May 07, 2010 | 1.570 | 1.613 | 1.465 | 1.553 | 658,810 | -0.02(-1.05%) |
May 06, 2010 | 1.669 | 1.669 | 1.471 | 1.570 | 2,518,743 | -0.10(-5.94%) |
May 05, 2010 | 1.658 | 1.702 | 1.641 | 1.669 | 811,165 | -0.01(-0.33%) |
May 04, 2010 | 1.696 | 1.707 | 1.663 | 1.674 | 743,516 | -0.04(-2.56%) |
May 03, 2010 | 1.718 | 1.724 | 1.691 | 1.718 | 476,200 | -0.01(-0.32%) |
Apr 30, 2010 | 1.762 | 1.762 | 1.718 | 1.724 | 731,614 | -0.03(-1.57%) |
Apr 29, 2010 | 1.746 | 1.757 | 1.724 | 1.751 | 308,656 | +0.01(+0.32%) |
Apr 28, 2010 | 1.773 | 1.773 | 1.729 | 1.746 | 475,230 | -0.01(-0.63%) |
Apr 27, 2010 | 1.784 | 1.784 | 1.740 | 1.757 | 328,361 | -0.02(-0.93%) |
Apr 26, 2010 | 1.751 | 1.784 | 1.735 | 1.773 | 478,030 | +0.02(+0.94%) |
Apr 23, 2010 | 1.718 | 1.762 | 1.707 | 1.757 | 485,461 | +0.02(+1.27%) |
Apr 22, 2010 | 1.735 | 1.735 | 1.707 | 1.735 | 418,606 | +0.00(+0.00%) |
Apr 21, 2010 | 1.724 | 1.740 | 1.718 | 1.735 | 413,531 | -0.01(-0.63%) |
Apr 20, 2010 | 1.735 | 1.746 | 1.718 | 1.746 | 660,212 | +0.01(+0.64%) |
Apr 19, 2010 | 1.746 | 1.746 | 1.724 | 1.735 | 290,690 | -0.04(-2.17%) |
Apr 16, 2010 | 1.762 | 1.790 | 1.735 | 1.773 | 413,395 | +0.01(+0.31%) |
Apr 15, 2010 | 1.790 | 1.807 | 1.757 | 1.768 | 450,154 | -0.02(-1.23%) |
Apr 14, 2010 | 1.779 | 1.790 | 1.762 | 1.790 | 473,925 | +0.03(+1.56%) |
Apr 13, 2010 | 1.773 | 1.773 | 1.724 | 1.762 | 450,296 | +0.00(+0.00%) |
Apr 12, 2010 | 1.724 | 1.773 | 1.724 | 1.762 | 827,763 | +0.01(+0.63%) |
Apr 09, 2010 | 1.729 | 1.757 | 1.658 | 1.751 | 314,075 | +0.02(+0.95%) |
Apr 08, 2010 | 1.735 | 1.740 | 1.685 | 1.735 | 541,654 | +0.01(+0.64%) |
Apr 07, 2010 | 1.735 | 1.746 | 1.680 | 1.724 | 740,157 | -0.01(-0.64%) |
Apr 06, 2010 | 1.718 | 1.746 | 1.718 | 1.735 | 440,929 | +0.01(+0.32%) |
Apr 05, 2010 | 1.702 | 1.740 | 1.696 | 1.729 | 332,909 | +0.03(+1.62%) |