Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.186 | 1.196 | 1.125 | 1.186 | 303,109 | +0.03(+2.76%) |
May 27, 2010 | 1.135 | 1.161 | 1.081 | 1.154 | 290,346 | +0.08(+7.42%) |
May 26, 2010 | 1.011 | 1.122 | 1.011 | 1.074 | 389,383 | +0.07(+6.98%) |
May 25, 2010 | 1.001 | 1.046 | 1.001 | 1.004 | 531,933 | -0.04(-4.25%) |
May 24, 2010 | 1.027 | 1.081 | 1.004 | 1.049 | 182,835 | +0.02(+1.86%) |
May 21, 2010 | 1.046 | 1.119 | 0.9947 | 1.030 | 1,141,379 | -0.04(-4.15%) |
May 20, 2010 | 1.116 | 1.119 | 1.074 | 1.074 | 1,008,468 | -0.14(-11.55%) |
May 19, 2010 | 1.240 | 1.266 | 1.158 | 1.215 | 563,991 | -0.04(-3.54%) |
May 18, 2010 | 1.317 | 1.349 | 1.253 | 1.259 | 486,478 | -0.03(-2.23%) |
May 17, 2010 | 1.272 | 1.294 | 1.227 | 1.288 | 352,980 | +0.01(+0.50%) |
May 14, 2010 | 1.282 | 1.339 | 1.250 | 1.282 | 328,675 | -0.08(-5.86%) |
May 13, 2010 | 1.371 | 1.400 | 1.329 | 1.361 | 386,525 | -0.03(-2.06%) |
May 12, 2010 | 1.342 | 1.390 | 1.326 | 1.390 | 353,027 | +0.07(+5.06%) |
May 11, 2010 | 1.367 | 1.371 | 1.299 | 1.323 | 495,122 | +0.02(+1.72%) |
May 10, 2010 | 1.301 | 1.307 | 1.285 | 1.301 | 629,633 | +0.09(+7.65%) |
May 07, 2010 | 1.291 | 1.335 | 1.180 | 1.208 | 1,021,977 | -0.01(-1.04%) |
May 06, 2010 | 1.288 | 1.288 | 1.071 | 1.221 | 1,756,145 | -0.06(-4.96%) |
May 05, 2010 | 1.224 | 1.307 | 1.212 | 1.285 | 412,430 | +0.01(+0.50%) |
May 04, 2010 | 1.323 | 1.333 | 1.253 | 1.278 | 523,806 | -0.07(-5.42%) |
May 03, 2010 | 1.304 | 1.387 | 1.294 | 1.352 | 349,947 | +0.05(+3.92%) |
Apr 30, 2010 | 1.345 | 1.432 | 1.288 | 1.301 | 670,433 | -0.04(-3.09%) |
Apr 29, 2010 | 1.275 | 1.352 | 1.250 | 1.342 | 494,134 | +0.07(+5.51%) |
Apr 28, 2010 | 1.342 | 1.349 | 1.215 | 1.272 | 803,598 | -0.05(-4.09%) |
Apr 27, 2010 | 1.425 | 1.425 | 1.317 | 1.326 | 692,938 | -0.11(-7.35%) |
Apr 26, 2010 | 1.403 | 1.457 | 1.381 | 1.432 | 753,313 | +0.04(+2.74%) |
Apr 23, 2010 | 1.419 | 1.451 | 1.387 | 1.393 | 862,082 | -0.02(-1.57%) |
Apr 22, 2010 | 1.336 | 1.476 | 1.304 | 1.416 | 2,199,389 | +0.15(+11.56%) |
Apr 21, 2010 | 1.240 | 1.285 | 1.212 | 1.269 | 599,541 | +0.02(+1.79%) |
Apr 20, 2010 | 1.180 | 1.275 | 1.161 | 1.247 | 639,704 | +0.06(+5.11%) |
Apr 19, 2010 | 1.243 | 1.243 | 1.129 | 1.186 | 627,283 | -0.04(-3.38%) |
Apr 16, 2010 | 1.288 | 1.307 | 1.212 | 1.227 | 659,772 | -0.08(-6.33%) |
Apr 15, 2010 | 1.320 | 1.339 | 1.294 | 1.310 | 396,506 | -0.03(-2.14%) |
Apr 14, 2010 | 1.339 | 1.358 | 1.285 | 1.339 | 649,217 | -0.01(-0.94%) |
Apr 13, 2010 | 1.400 | 1.403 | 1.240 | 1.352 | 1,679,190 | -0.05(-3.42%) |
Apr 12, 2010 | 1.435 | 1.486 | 1.371 | 1.400 | 802,296 | -0.00(-0.23%) |
Apr 09, 2010 | 1.358 | 1.524 | 1.285 | 1.403 | 2,677,838 | +0.04(+2.80%) |
Apr 08, 2010 | 1.294 | 1.377 | 1.243 | 1.365 | 1,135,197 | +0.09(+7.00%) |
Apr 07, 2010 | 1.250 | 1.285 | 1.244 | 1.275 | 1,261,728 | +0.03(+2.04%) |
Apr 06, 2010 | 1.186 | 1.250 | 1.180 | 1.250 | 1,601,996 | +0.11(+9.80%) |
Apr 05, 2010 | 1.103 | 1.186 | 1.087 | 1.138 | 992,195 | +0.04(+3.48%) |
Apr 01, 2010 | 1.033 | 1.100 | 1.100 | 1.100 | 836,516 | +0.07(+6.48%) |
Mar 31, 2010 | 1.036 | 1.036 | 1.020 | 1.033 | 306,914 | -0.01(-0.61%) |
Mar 30, 2010 | 1.046 | 1.046 | 1.020 | 1.039 | 278,656 | -0.00(-0.31%) |
Mar 29, 2010 | 1.074 | 1.080 | 1.027 | 1.043 | 493,679 | -0.01(-1.21%) |
Mar 26, 2010 | 1.043 | 1.087 | 1.030 | 1.055 | 703,040 | +0.01(+1.23%) |
Mar 25, 2010 | 1.014 | 1.043 | 0.9788 | 1.043 | 974,195 | +0.04(+3.48%) |
Mar 24, 2010 | 0.9246 | 1.007 | 0.9246 | 1.007 | 1,783,226 | +0.09(+9.35%) |
Mar 23, 2010 | 0.8608 | 0.9469 | 0.8608 | 0.9214 | 659,019 | +0.06(+7.43%) |
Mar 22, 2010 | 0.8257 | 0.8799 | 0.8162 | 0.8576 | 580,188 | +0.03(+3.07%) |
Mar 19, 2010 | 0.9692 | 0.9724 | 0.8321 | 0.8321 | 1,814,406 | -0.14(-14.14%) |
Mar 18, 2010 | 0.9565 | 0.9979 | 0.9565 | 0.9692 | 468,358 | +0.01(+1.33%) |
Mar 17, 2010 | 0.9533 | 0.9692 | 0.9533 | 0.9565 | 239,509 | -0.00(-0.33%) |
Mar 16, 2010 | 0.9469 | 0.9660 | 0.9437 | 0.9597 | 289,349 | +0.02(+1.69%) |
Mar 15, 2010 | 0.9437 | 0.9526 | 0.9405 | 0.9437 | 344,674 | -0.00(-0.34%) |
Mar 12, 2010 | 0.9246 | 0.9501 | 0.9150 | 0.9469 | 507,910 | +0.04(+3.85%) |
Mar 11, 2010 | 0.9405 | 0.9405 | 0.9023 | 0.9118 | 362,844 | -0.03(-3.38%) |
Mar 10, 2010 | 0.9182 | 0.9437 | 0.8991 | 0.9437 | 551,332 | +0.04(+4.59%) |
Mar 09, 2010 | 0.8927 | 0.9086 | 0.8704 | 0.9023 | 680,890 | -0.00(-0.35%) |
Mar 08, 2010 | 0.7971 | 0.9055 | 0.7875 | 0.9055 | 1,053,785 | +0.10(+11.81%) |
Mar 05, 2010 | 0.7811 | 0.8226 | 0.7811 | 0.8098 | 462,226 | +0.03(+3.67%) |
Mar 04, 2010 | 0.7907 | 0.7971 | 0.7779 | 0.7811 | 278,773 | -0.00(-0.41%) |
Mar 03, 2010 | 0.7620 | 0.7875 | 0.7492 | 0.7843 | 518,458 | +0.04(+4.68%) |
Mar 02, 2010 | 0.7237 | 0.7588 | 0.7174 | 0.7492 | 425,114 | +0.02(+2.17%) |