Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2010 | 1.025 | 1.051 | 1.025 | 1.046 | 357,509 | +0.01(+1.17%) |
Feb 26, 2010 | 1.028 | 1.040 | 1.028 | 1.034 | 521,047 | +0.01(+0.58%) |
Feb 25, 2010 | 1.022 | 1.037 | 1.016 | 1.028 | 303,944 | -0.01(-0.87%) |
Feb 24, 2010 | 1.019 | 1.037 | 1.019 | 1.037 | 504,483 | +0.02(+1.76%) |
Feb 23, 2010 | 1.022 | 1.024 | 1.013 | 1.019 | 239,809 | -0.01(-0.58%) |
Feb 22, 2010 | 1.022 | 1.033 | 1.022 | 1.024 | 601,514 | -0.01(-0.57%) |
Feb 19, 2010 | 1.016 | 1.033 | 1.010 | 1.030 | 683,128 | +0.00(+0.29%) |
Feb 18, 2010 | 1.010 | 1.027 | 1.007 | 1.027 | 319,484 | +0.01(+1.16%) |
Feb 17, 2010 | 0.9834 | 1.024 | 0.9834 | 1.016 | 634,895 | +0.03(+2.98%) |
Feb 16, 2010 | 0.9629 | 0.9951 | 0.9629 | 0.9863 | 472,580 | +0.03(+2.75%) |
Feb 12, 2010 | 0.9658 | 0.9599 | 0.9599 | 0.9599 | 321,235 | -0.01(-1.51%) |
Feb 11, 2010 | 0.9599 | 0.9775 | 0.9482 | 0.9746 | 505,365 | +0.01(+1.53%) |
Feb 10, 2010 | 0.9482 | 0.9658 | 0.9394 | 0.9599 | 494,161 | +0.01(+0.62%) |
Feb 09, 2010 | 1.001 | 1.001 | 0.9423 | 0.9541 | 336,721 | +0.01(+0.93%) |
Feb 08, 2010 | 0.9452 | 0.9570 | 0.9394 | 0.9452 | 145,428 | +0.01(+0.62%) |
Feb 05, 2010 | 0.9511 | 0.9511 | 0.9100 | 0.9394 | 372,061 | -0.01(-1.23%) |
Feb 04, 2010 | 0.9687 | 0.9687 | 0.9482 | 0.9511 | 301,603 | -0.03(-2.70%) |
Feb 03, 2010 | 0.9893 | 0.9893 | 0.9746 | 0.9775 | 153,147 | -0.01(-0.89%) |
Feb 02, 2010 | 0.9746 | 0.9893 | 0.9746 | 0.9863 | 46,441 | +0.01(+1.51%) |