Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2010 | 1.724 | 1.702 | 1.702 | 1.702 | 400,531 | -0.02(-0.96%) |
Mar 31, 2010 | 1.724 | 1.729 | 1.713 | 1.718 | 323,860 | -0.02(-0.95%) |
Mar 30, 2010 | 1.699 | 1.757 | 1.691 | 1.735 | 643,666 | +0.04(+2.27%) |
Mar 29, 2010 | 1.696 | 1.707 | 1.674 | 1.696 | 361,012 | +0.02(+0.98%) |
Mar 26, 2010 | 1.680 | 1.707 | 1.674 | 1.680 | 450,027 | +0.01(+0.66%) |
Mar 25, 2010 | 1.674 | 1.691 | 1.669 | 1.669 | 607,217 | -0.01(-0.66%) |
Mar 24, 2010 | 1.680 | 1.685 | 1.669 | 1.680 | 457,012 | +0.01(+0.66%) |
Mar 23, 2010 | 1.674 | 1.680 | 1.663 | 1.669 | 279,671 | -0.01(-0.33%) |
Mar 22, 2010 | 1.680 | 1.680 | 1.652 | 1.674 | 165,120 | -0.01(-0.33%) |
Mar 19, 2010 | 1.630 | 1.680 | 1.625 | 1.680 | 415,632 | +0.03(+2.01%) |
Mar 18, 2010 | 1.647 | 1.658 | 1.630 | 1.647 | 504,188 | -0.01(-0.66%) |
Mar 17, 2010 | 1.652 | 1.663 | 1.597 | 1.658 | 861,992 | +0.01(+0.33%) |
Mar 16, 2010 | 1.658 | 1.669 | 1.641 | 1.652 | 403,505 | +0.00(+0.00%) |
Mar 15, 2010 | 1.652 | 1.680 | 1.641 | 1.652 | 461,272 | -0.02(-0.99%) |
Mar 12, 2010 | 1.680 | 1.680 | 1.669 | 1.669 | 565,292 | +0.00(+0.00%) |
Mar 11, 2010 | 1.674 | 1.680 | 1.663 | 1.669 | 526,786 | -0.01(-0.66%) |
Mar 10, 2010 | 1.652 | 1.680 | 1.652 | 1.680 | 377,104 | +0.02(+0.99%) |
Mar 09, 2010 | 1.652 | 1.680 | 1.647 | 1.663 | 392,684 | +0.01(+0.67%) |
Mar 08, 2010 | 1.663 | 1.669 | 1.647 | 1.652 | 347,825 | -0.02(-0.99%) |
Mar 05, 2010 | 1.652 | 1.680 | 1.625 | 1.669 | 642,851 | +0.01(+0.66%) |
Mar 04, 2010 | 1.680 | 1.685 | 1.652 | 1.658 | 334,265 | -0.02(-0.99%) |
Mar 03, 2010 | 1.680 | 1.685 | 1.658 | 1.674 | 431,517 | +0.02(+1.00%) |
Mar 02, 2010 | 1.625 | 1.680 | 1.625 | 1.658 | 744,024 | +0.01(+0.33%) |
Mar 01, 2010 | 1.630 | 1.652 | 1.625 | 1.652 | 803,094 | +0.04(+2.39%) |
Feb 26, 2010 | 1.559 | 1.614 | 1.559 | 1.614 | 462,185 | +0.07(+4.27%) |
Feb 25, 2010 | 1.553 | 1.575 | 1.531 | 1.548 | 715,030 | -0.04(-2.43%) |
Feb 24, 2010 | 1.542 | 1.614 | 1.515 | 1.586 | 353,350 | -0.01(-0.69%) |
Feb 23, 2010 | 1.570 | 1.603 | 1.564 | 1.597 | 467,278 | +0.01(+0.35%) |
Feb 22, 2010 | 1.619 | 1.630 | 1.564 | 1.592 | 590,484 | -0.01(-0.34%) |
Feb 19, 2010 | 1.597 | 1.630 | 1.570 | 1.597 | 1,191,682 | -0.03(-1.70%) |
Feb 18, 2010 | 1.652 | 1.658 | 1.597 | 1.625 | 642,077 | -0.03(-1.99%) |
Feb 17, 2010 | 1.652 | 1.658 | 1.641 | 1.658 | 387,818 | +0.01(+0.33%) |
Feb 16, 2010 | 1.652 | 1.652 | 1.630 | 1.652 | 360,658 | +0.02(+1.35%) |
Feb 12, 2010 | 1.669 | 1.630 | 1.630 | 1.630 | 194,818 | -0.04(-2.31%) |
Feb 11, 2010 | 1.663 | 1.669 | 1.636 | 1.669 | 286,300 | +0.03(+1.68%) |
Feb 10, 2010 | 1.603 | 1.669 | 1.597 | 1.641 | 416,042 | +0.03(+1.71%) |
Feb 09, 2010 | 1.680 | 1.688 | 1.570 | 1.614 | 570,207 | -0.01(-0.68%) |
Feb 08, 2010 | 1.537 | 1.718 | 1.498 | 1.625 | 1,081,792 | +0.10(+6.88%) |
Feb 05, 2010 | 1.548 | 1.559 | 1.520 | 1.520 | 608,215 | -0.01(-0.72%) |
Feb 04, 2010 | 1.614 | 1.630 | 1.531 | 1.531 | 677,482 | -0.10(-6.08%) |
Feb 03, 2010 | 1.641 | 1.652 | 1.603 | 1.630 | 322,082 | -0.01(-0.67%) |
Feb 02, 2010 | 1.625 | 1.647 | 1.619 | 1.641 | 417,948 | +0.00(+0.00%) |