Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.084 | 1.116 | 1.084 | 1.098 | 15,583 | +0.01(+1.25%) |
May 27, 2010 | 1.080 | 1.093 | 1.057 | 1.084 | 16,165 | -0.02(-1.64%) |
May 26, 2010 | 1.062 | 1.102 | 1.026 | 1.102 | 73,053 | +0.04(+3.39%) |
May 25, 2010 | 1.075 | 1.075 | 1.039 | 1.066 | 25,223 | -0.02(-2.07%) |
May 24, 2010 | 1.071 | 1.098 | 1.048 | 1.089 | 69,047 | +0.02(+1.69%) |
May 21, 2010 | 1.084 | 1.084 | 1.071 | 1.071 | 28,720 | -0.01(-1.25%) |
May 20, 2010 | 1.084 | 1.084 | 1.044 | 1.084 | 15,235 | +0.03(+3.00%) |
May 19, 2010 | 1.057 | 1.062 | 1.048 | 1.053 | 2,434 | -0.04(-3.32%) |
May 18, 2010 | 1.066 | 1.089 | 1.057 | 1.089 | 2,877 | -0.02(-1.63%) |
May 17, 2010 | 1.072 | 1.112 | 1.072 | 1.107 | 5,090 | +0.00(+0.00%) |
May 14, 2010 | 1.103 | 1.107 | 1.066 | 1.107 | 4,869 | -0.02(-2.00%) |
May 13, 2010 | 1.075 | 1.143 | 1.075 | 1.130 | 18,564 | +0.00(+0.40%) |
May 12, 2010 | 1.080 | 1.139 | 1.080 | 1.125 | 37,411 | -0.02(-1.58%) |
May 11, 2010 | 1.093 | 1.143 | 1.044 | 1.143 | 49,743 | +0.08(+7.20%) |
May 10, 2010 | 1.066 | 1.107 | 1.066 | 1.066 | 47,453 | -0.02(-2.07%) |
May 07, 2010 | 1.107 | 1.125 | 1.084 | 1.089 | 8,981 | -0.03(-2.82%) |
May 06, 2010 | 1.057 | 1.157 | 1.057 | 1.121 | 61,973 | +0.08(+7.36%) |
May 05, 2010 | 1.102 | 1.127 | 1.044 | 1.044 | 43,144 | -0.14(-12.17%) |
May 04, 2010 | 1.066 | 1.188 | 1.066 | 1.188 | 56,438 | +0.12(+11.44%) |
May 03, 2010 | 1.121 | 1.121 | 1.066 | 1.066 | 56,850 | -0.06(-5.22%) |
Apr 30, 2010 | 1.102 | 1.130 | 1.102 | 1.125 | 18,918 | +0.01(+0.81%) |
Apr 29, 2010 | 1.134 | 1.134 | 1.093 | 1.116 | 18,391 | -0.01(-1.14%) |
Apr 28, 2010 | 1.220 | 1.220 | 1.064 | 1.129 | 37,974 | -0.09(-7.47%) |
Apr 27, 2010 | 1.053 | 1.229 | 1.053 | 1.220 | 112,248 | +0.17(+15.88%) |
Apr 26, 2010 | 1.071 | 1.098 | 1.053 | 1.053 | 45,607 | +0.01(+0.87%) |
Apr 23, 2010 | 1.098 | 1.125 | 1.044 | 1.044 | 47,585 | -0.10(-9.05%) |
Apr 22, 2010 | 1.139 | 1.170 | 1.102 | 1.148 | 13,487 | -0.01(-0.98%) |
Apr 21, 2010 | 1.062 | 1.159 | 1.044 | 1.159 | 139,398 | +0.13(+13.00%) |
Apr 20, 2010 | 1.017 | 1.044 | 1.017 | 1.026 | 62,586 | +0.01(+0.89%) |
Apr 19, 2010 | 1.039 | 1.053 | 1.017 | 1.017 | 5,311 | -0.01(-1.32%) |
Apr 16, 2010 | 1.061 | 1.066 | 1.017 | 1.030 | 9,229 | -0.03(-2.69%) |
Apr 15, 2010 | 1.044 | 1.059 | 1.044 | 1.059 | 708 | -0.01(-1.14%) |
Apr 14, 2010 | 1.071 | 1.071 | 1.071 | 1.071 | 5,532 | +0.00(+0.42%) |
Apr 13, 2010 | 1.062 | 1.071 | 1.062 | 1.066 | 3,319 | +0.02(+1.72%) |
Apr 12, 2010 | 1.044 | 1.071 | 1.044 | 1.048 | 16,552 | +0.00(+0.00%) |
Apr 09, 2010 | 1.039 | 1.057 | 1.039 | 1.048 | 12,077 | +0.02(+2.20%) |
Apr 08, 2010 | 1.062 | 1.062 | 0.9940 | 1.026 | 57,235 | -0.06(-5.81%) |
Apr 07, 2010 | 1.093 | 1.107 | 1.039 | 1.089 | 22,984 | -0.02(-1.63%) |
Apr 06, 2010 | 1.053 | 1.107 | 1.035 | 1.107 | 47,959 | +0.04(+3.38%) |
Apr 05, 2010 | 1.039 | 1.071 | 1.039 | 1.071 | 13,617 | +0.03(+3.04%) |
Apr 01, 2010 | 1.066 | 1.039 | 1.039 | 1.039 | 76,355 | -0.05(-4.17%) |
Mar 31, 2010 | 1.098 | 1.098 | 1.084 | 1.084 | 3,386 | +0.00(+0.00%) |
Mar 30, 2010 | 1.066 | 1.086 | 1.062 | 1.084 | 6,575 | -0.01(-0.54%) |
Mar 29, 2010 | 1.089 | 1.093 | 1.089 | 1.090 | 2,655 | -0.00(-0.33%) |
Mar 26, 2010 | 1.066 | 1.107 | 1.066 | 1.094 | 7,967 | +0.00(+0.46%) |
Mar 25, 2010 | 1.107 | 1.107 | 1.075 | 1.089 | 6,418 | -0.02(-2.03%) |
Mar 24, 2010 | 1.071 | 1.121 | 1.066 | 1.112 | 6,278 | +0.02(+1.76%) |
Mar 23, 2010 | 1.102 | 1.105 | 1.084 | 1.092 | 7,611 | -0.01(-1.33%) |
Mar 22, 2010 | 1.130 | 1.130 | 1.102 | 1.107 | 8,832 | -0.07(-5.77%) |
Mar 19, 2010 | 1.112 | 1.175 | 1.112 | 1.175 | 690 | +0.05(+4.42%) |
Mar 18, 2010 | 1.121 | 1.130 | 1.107 | 1.125 | 4,749 | +0.02(+2.05%) |
Mar 17, 2010 | 1.112 | 1.130 | 1.084 | 1.102 | 15,160 | -0.03(-2.24%) |
Mar 16, 2010 | 1.093 | 1.130 | 1.093 | 1.128 | 6,750 | +0.03(+3.14%) |
Mar 15, 2010 | 1.093 | 1.093 | 1.044 | 1.093 | 6,444 | -0.01(-0.82%) |
Mar 12, 2010 | 1.116 | 1.121 | 1.089 | 1.103 | 6,334 | +0.00(+0.42%) |
Mar 11, 2010 | 1.161 | 1.161 | 1.095 | 1.098 | 10,634 | -0.04(-3.19%) |
Mar 10, 2010 | 1.107 | 1.134 | 1.089 | 1.134 | 29,771 | +0.01(+0.80%) |
Mar 09, 2010 | 1.125 | 1.125 | 1.116 | 1.125 | 7,666 | +0.00(+0.40%) |
Mar 08, 2010 | 1.130 | 1.130 | 1.121 | 1.121 | 8,080 | -0.02(-1.82%) |
Mar 05, 2010 | 1.130 | 1.152 | 1.121 | 1.141 | 5,738 | +0.01(+0.84%) |
Mar 04, 2010 | 1.139 | 1.152 | 1.130 | 1.132 | 3,943 | -0.02(-1.38%) |
Mar 03, 2010 | 1.161 | 1.202 | 1.130 | 1.148 | 22,041 | -0.02(-1.93%) |
Mar 02, 2010 | 1.224 | 1.224 | 1.157 | 1.170 | 9,713 | -0.03(-2.26%) |