Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.588 | 1.621 | 1.565 | 1.572 | 37,012 | -0.02(-1.00%) |
May 27, 2010 | 1.530 | 1.600 | 1.530 | 1.588 | 41,359 | +0.07(+4.75%) |
May 26, 2010 | 1.544 | 1.565 | 1.516 | 1.516 | 61,707 | -0.01(-0.92%) |
May 25, 2010 | 1.487 | 1.551 | 1.473 | 1.530 | 179,191 | -0.04(-2.68%) |
May 24, 2010 | 1.621 | 1.621 | 1.551 | 1.572 | 61,777 | -0.08(-4.68%) |
May 21, 2010 | 1.572 | 1.649 | 1.516 | 1.649 | 105,919 | +0.11(+6.82%) |
May 20, 2010 | 1.495 | 1.586 | 1.494 | 1.544 | 158,215 | -0.09(-5.58%) |
May 19, 2010 | 1.670 | 1.705 | 1.558 | 1.635 | 143,681 | -0.06(-3.72%) |
May 18, 2010 | 1.747 | 1.789 | 1.698 | 1.698 | 32,807 | -0.05(-2.81%) |
May 17, 2010 | 1.712 | 1.768 | 1.652 | 1.747 | 130,004 | +0.03(+1.63%) |
May 14, 2010 | 1.754 | 1.754 | 1.719 | 1.719 | 72,937 | -0.01(-0.41%) |
May 13, 2010 | 1.789 | 1.789 | 1.726 | 1.726 | 48,035 | -0.06(-3.15%) |
May 12, 2010 | 1.712 | 1.782 | 1.705 | 1.782 | 258,234 | +0.08(+4.53%) |
May 11, 2010 | 1.705 | 1.719 | 1.677 | 1.705 | 57,299 | -0.01(-0.82%) |
May 10, 2010 | 1.705 | 1.754 | 1.677 | 1.719 | 89,735 | +0.08(+5.15%) |
May 07, 2010 | 1.565 | 1.657 | 1.530 | 1.635 | 145,186 | +0.05(+3.15%) |
May 06, 2010 | 1.621 | 1.691 | 1.565 | 1.585 | 235,728 | -0.04(-2.22%) |
May 05, 2010 | 1.698 | 1.761 | 1.614 | 1.621 | 185,194 | -0.11(-6.10%) |
May 04, 2010 | 1.824 | 1.824 | 1.691 | 1.726 | 189,404 | -0.08(-4.65%) |
May 03, 2010 | 1.873 | 1.931 | 1.796 | 1.810 | 97,028 | -0.06(-3.37%) |
Apr 30, 2010 | 1.972 | 1.972 | 1.873 | 1.873 | 104,572 | -0.08(-3.96%) |
Apr 29, 2010 | 1.937 | 1.993 | 1.894 | 1.951 | 204,823 | +0.01(+0.72%) |
Apr 28, 2010 | 1.929 | 1.999 | 1.810 | 1.937 | 144,560 | +0.04(+2.22%) |
Apr 27, 2010 | 2.014 | 2.014 | 1.880 | 1.894 | 163,271 | -0.12(-5.92%) |
Apr 26, 2010 | 1.915 | 2.056 | 1.915 | 2.014 | 552,559 | +0.25(+14.34%) |
Apr 23, 2010 | 1.789 | 1.824 | 1.754 | 1.761 | 64,673 | -0.03(-1.57%) |
Apr 22, 2010 | 1.796 | 1.796 | 1.712 | 1.789 | 62,361 | +0.03(+1.59%) |
Apr 21, 2010 | 1.754 | 1.768 | 1.712 | 1.761 | 150,606 | +0.05(+2.87%) |
Apr 20, 2010 | 1.740 | 1.754 | 1.698 | 1.712 | 70,997 | -0.01(-0.41%) |
Apr 19, 2010 | 1.740 | 1.740 | 1.698 | 1.719 | 93,271 | +0.01(+0.41%) |
Apr 16, 2010 | 1.768 | 1.768 | 1.691 | 1.712 | 46,313 | -0.05(-2.79%) |
Apr 15, 2010 | 1.754 | 1.782 | 1.698 | 1.761 | 96,406 | +0.03(+1.62%) |
Apr 14, 2010 | 1.677 | 1.747 | 1.642 | 1.733 | 117,666 | +0.10(+6.44%) |
Apr 13, 2010 | 1.635 | 1.649 | 1.628 | 1.628 | 86,485 | +0.01(+0.45%) |
Apr 12, 2010 | 1.642 | 1.718 | 1.621 | 1.621 | 78,212 | -0.04(-2.53%) |
Apr 09, 2010 | 1.684 | 1.691 | 1.614 | 1.663 | 126,149 | -0.01(-0.42%) |
Apr 08, 2010 | 1.691 | 1.719 | 1.663 | 1.670 | 108,927 | -0.07(-4.03%) |
Apr 07, 2010 | 1.789 | 1.789 | 1.705 | 1.740 | 79,607 | -0.05(-2.75%) |
Apr 06, 2010 | 1.775 | 1.810 | 1.775 | 1.789 | 73,892 | -0.00(-0.27%) |
Apr 05, 2010 | 1.817 | 1.824 | 1.768 | 1.794 | 155,951 | +0.04(+2.28%) |
Apr 01, 2010 | 1.761 | 1.754 | 1.754 | 1.754 | 88,080 | -0.04(-1.96%) |
Mar 31, 2010 | 1.761 | 1.789 | 1.733 | 1.789 | 141,973 | +0.04(+2.00%) |
Mar 30, 2010 | 1.677 | 1.754 | 1.677 | 1.754 | 257,328 | +0.12(+7.30%) |
Mar 29, 2010 | 1.684 | 1.684 | 1.614 | 1.635 | 219,724 | -0.06(-3.32%) |
Mar 26, 2010 | 1.691 | 1.740 | 1.670 | 1.691 | 259,514 | -0.06(-3.67%) |
Mar 25, 2010 | 1.908 | 1.908 | 1.754 | 1.755 | 180,112 | -0.08(-4.14%) |
Mar 24, 2010 | 1.908 | 1.908 | 1.789 | 1.831 | 165,064 | -0.04(-2.25%) |
Mar 23, 2010 | 1.845 | 1.929 | 1.845 | 1.873 | 249,536 | +0.06(+3.09%) |
Mar 22, 2010 | 1.768 | 1.873 | 1.684 | 1.817 | 339,518 | +0.03(+1.57%) |
Mar 19, 2010 | 1.789 | 1.873 | 1.628 | 1.789 | 734,913 | -0.04(-1.92%) |
Mar 18, 2010 | 2.175 | 2.238 | 1.789 | 1.824 | 1,455,051 | -0.36(-16.40%) |
Mar 17, 2010 | 1.922 | 2.210 | 1.908 | 2.182 | 805,737 | +0.29(+15.19%) |
Mar 16, 2010 | 1.719 | 1.965 | 1.698 | 1.894 | 543,027 | +0.21(+12.50%) |
Mar 15, 2010 | 1.670 | 1.712 | 1.600 | 1.684 | 493,780 | +0.10(+6.19%) |
Mar 12, 2010 | 1.544 | 1.614 | 1.544 | 1.586 | 292,949 | +0.06(+3.67%) |
Mar 11, 2010 | 1.487 | 1.544 | 1.466 | 1.530 | 212,633 | +0.07(+4.81%) |
Mar 10, 2010 | 1.466 | 1.501 | 1.403 | 1.459 | 395,205 | +0.07(+5.05%) |
Mar 09, 2010 | 1.291 | 1.501 | 1.263 | 1.389 | 692,533 | +0.10(+7.61%) |
Mar 08, 2010 | 1.277 | 1.291 | 1.277 | 1.291 | 52,470 | +0.01(+1.10%) |
Mar 05, 2010 | 1.277 | 1.277 | 1.265 | 1.277 | 30,942 | +0.01(+1.11%) |
Mar 04, 2010 | 1.284 | 1.284 | 1.249 | 1.263 | 32,274 | -0.02(-1.64%) |
Mar 03, 2010 | 1.277 | 1.291 | 1.256 | 1.284 | 58,736 | +0.05(+3.98%) |
Mar 02, 2010 | 1.284 | 1.284 | 1.235 | 1.235 | 29,916 | -0.03(-2.22%) |