Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.884 | 1.910 | 1.867 | 1.884 | 753,908 | +0.01(+0.46%) |
May 27, 2010 | 1.875 | 1.884 | 1.861 | 1.875 | 927,650 | +0.01(+0.61%) |
May 26, 2010 | 1.875 | 1.878 | 1.850 | 1.864 | 18,624 | +0.01(+0.31%) |
May 25, 2010 | 1.836 | 1.858 | 1.821 | 1.858 | 1,022,358 | +0.01(+0.77%) |
May 24, 2010 | 1.838 | 1.855 | 1.827 | 1.844 | 1,258,118 | +0.00(+0.15%) |
May 21, 2010 | 1.827 | 1.864 | 1.824 | 1.841 | 1,314,826 | -0.01(-0.31%) |
May 20, 2010 | 1.838 | 1.847 | 1.824 | 1.847 | 1,699,596 | -0.02(-1.07%) |
May 19, 2010 | 1.864 | 1.875 | 1.844 | 1.867 | 1,360,361 | -0.01(-0.30%) |
May 18, 2010 | 1.861 | 1.873 | 1.841 | 1.873 | 2,804,034 | +0.02(+1.15%) |
May 17, 2010 | 1.861 | 1.861 | 1.836 | 1.851 | 1,246,620 | -0.00(-0.23%) |
May 14, 2010 | 1.855 | 1.861 | 1.850 | 1.855 | 1,260,384 | -0.01(-0.76%) |
May 13, 2010 | 1.867 | 1.870 | 1.847 | 1.870 | 1,120,216 | +0.01(+0.77%) |
May 12, 2010 | 1.864 | 1.873 | 1.845 | 1.855 | 2,123,406 | -0.01(-0.31%) |
May 11, 2010 | 1.861 | 1.864 | 1.857 | 1.861 | 1,369,360 | +0.02(+0.90%) |
May 10, 2010 | 1.842 | 1.853 | 1.836 | 1.845 | 1,717,535 | +0.03(+1.87%) |
May 07, 2010 | 1.777 | 1.822 | 1.760 | 1.811 | 3,342,598 | +0.07(+4.06%) |
May 06, 2010 | 1.847 | 1.864 | 1.664 | 1.740 | 6,368,104 | -0.14(-7.23%) |
May 05, 2010 | 1.872 | 1.876 | 1.850 | 1.876 | 1,312,796 | +0.00(+0.03%) |
May 04, 2010 | 1.884 | 1.890 | 1.873 | 1.875 | 859,576 | -0.01(-0.78%) |
May 03, 2010 | 1.879 | 1.890 | 1.870 | 1.890 | 1,460,892 | +0.02(+1.06%) |
Apr 30, 2010 | 1.873 | 1.873 | 1.859 | 1.870 | 930,599 | +0.01(+0.61%) |
Apr 29, 2010 | 1.879 | 1.881 | 1.859 | 1.859 | 1,588,718 | -0.02(-1.20%) |
Apr 28, 2010 | 1.876 | 1.881 | 1.862 | 1.881 | 1,674,163 | +0.02(+0.91%) |
Apr 27, 2010 | 1.853 | 1.867 | 1.850 | 1.864 | 999,608 | +0.01(+0.61%) |
Apr 26, 2010 | 1.845 | 1.873 | 1.845 | 1.853 | 1,658,544 | +0.01(+0.31%) |
Apr 23, 2010 | 1.839 | 1.853 | 1.833 | 1.847 | 1,778,858 | +0.01(+0.62%) |
Apr 22, 2010 | 1.845 | 1.853 | 1.828 | 1.836 | 1,457,614 | -0.01(-0.31%) |
Apr 21, 2010 | 1.870 | 1.870 | 1.836 | 1.842 | 1,922,381 | -0.01(-0.76%) |
Apr 20, 2010 | 1.873 | 1.879 | 1.845 | 1.856 | 1,354,504 | -0.01(-0.45%) |
Apr 19, 2010 | 1.833 | 1.864 | 1.822 | 1.864 | 1,592,527 | +0.03(+1.69%) |
Apr 16, 2010 | 1.828 | 1.845 | 1.814 | 1.833 | 2,323,201 | +0.00(+0.00%) |
Apr 15, 2010 | 1.856 | 1.856 | 1.814 | 1.833 | 3,893,783 | -0.02(-1.07%) |
Apr 14, 2010 | 1.867 | 1.873 | 1.847 | 1.853 | 2,883,534 | -0.01(-0.76%) |
Apr 13, 2010 | 1.876 | 1.881 | 1.856 | 1.867 | 2,335,803 | -0.01(-0.30%) |
Apr 12, 2010 | 1.893 | 1.893 | 1.867 | 1.873 | 1,911,537 | -0.01(-0.78%) |
Apr 09, 2010 | 1.885 | 1.899 | 1.882 | 1.888 | 1,614,353 | -0.00(-0.15%) |
Apr 08, 2010 | 1.854 | 1.890 | 1.854 | 1.890 | 1,573,546 | +0.03(+1.66%) |
Apr 07, 2010 | 1.865 | 1.876 | 1.851 | 1.859 | 2,054,183 | +0.01(+0.30%) |
Apr 06, 2010 | 1.885 | 1.888 | 1.851 | 1.854 | 3,117,870 | -0.03(-1.64%) |
Apr 05, 2010 | 1.904 | 1.904 | 1.882 | 1.885 | 2,591,095 | -0.03(-1.32%) |
Apr 01, 2010 | 1.916 | 1.910 | 1.910 | 1.910 | 2,363,930 | -0.00(-0.15%) |
Mar 31, 2010 | 1.924 | 1.924 | 1.907 | 1.913 | 1,441,498 | -0.00(-0.15%) |
Mar 30, 2010 | 1.918 | 1.921 | 1.916 | 1.916 | 1,071,191 | -0.01(-0.29%) |
Mar 29, 2010 | 1.932 | 1.935 | 1.916 | 1.921 | 2,340,708 | -0.01(-0.72%) |
Mar 26, 2010 | 1.932 | 1.944 | 1.924 | 1.935 | 2,328,635 | -0.00(-0.00%) |
Mar 25, 2010 | 1.932 | 1.944 | 1.930 | 1.935 | 1,869,729 | +0.00(+0.15%) |
Mar 24, 2010 | 1.921 | 1.932 | 1.921 | 1.932 | 1,670,449 | +0.01(+0.44%) |
Mar 23, 2010 | 1.918 | 1.924 | 1.918 | 1.924 | 1,533,260 | +0.01(+0.44%) |
Mar 22, 2010 | 1.918 | 1.918 | 1.913 | 1.916 | 1,179,715 | +0.00(+0.00%) |
Mar 19, 2010 | 1.916 | 1.921 | 1.916 | 1.916 | 1,249,734 | -0.01(-0.29%) |
Mar 18, 2010 | 1.924 | 1.924 | 1.916 | 1.921 | 1,522,003 | +0.00(+0.00%) |
Mar 17, 2010 | 1.927 | 1.930 | 1.918 | 1.921 | 1,476,104 | -0.00(-0.15%) |
Mar 16, 2010 | 1.916 | 1.927 | 1.913 | 1.924 | 842,978 | +0.01(+0.26%) |
Mar 15, 2010 | 1.918 | 1.921 | 1.916 | 1.919 | 1,077,035 | -0.01(-0.26%) |
Mar 12, 2010 | 1.930 | 1.930 | 1.921 | 1.924 | 1,257,275 | -0.00(-0.15%) |
Mar 11, 2010 | 1.921 | 1.927 | 1.918 | 1.927 | 1,184,029 | +0.01(+0.29%) |
Mar 10, 2010 | 1.927 | 1.927 | 1.916 | 1.921 | 922,988 | +0.00(+0.00%) |
Mar 09, 2010 | 1.924 | 1.924 | 1.907 | 1.921 | 1,268,635 | +0.01(+0.27%) |
Mar 08, 2010 | 1.911 | 1.916 | 1.911 | 1.916 | 1,243,712 | +0.01(+0.29%) |
Mar 05, 2010 | 1.908 | 1.919 | 1.907 | 1.911 | 1,430,716 | +0.00(+0.15%) |
Mar 04, 2010 | 1.905 | 1.911 | 1.905 | 1.908 | 1,733,643 | +0.01(+0.29%) |
Mar 03, 2010 | 1.916 | 1.916 | 1.902 | 1.902 | 1,481,063 | -0.01(-0.73%) |
Mar 02, 2010 | 1.911 | 1.916 | 1.911 | 1.916 | 1,212,675 | +0.01(+0.29%) |