Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.231 | 1.257 | 1.231 | 1.231 | 2,007,564 | -0.03(-2.51%) |
May 27, 2010 | 1.219 | 1.262 | 1.219 | 1.262 | 4,218,046 | +0.06(+5.04%) |
May 26, 2010 | 1.216 | 1.225 | 1.199 | 1.202 | 2,429,375 | +0.01(+0.72%) |
May 25, 2010 | 1.157 | 1.193 | 1.145 | 1.193 | 2,072,082 | -0.00(-0.24%) |
May 24, 2010 | 1.188 | 1.213 | 1.176 | 1.196 | 1,537,276 | +0.00(+0.24%) |
May 21, 2010 | 1.159 | 1.207 | 1.134 | 1.193 | 3,523,161 | +0.01(+0.72%) |
May 20, 2010 | 1.182 | 1.207 | 1.178 | 1.185 | 3,003,509 | -0.07(-5.42%) |
May 19, 2010 | 1.253 | 1.258 | 1.222 | 1.253 | 2,253,730 | -0.01(-1.12%) |
May 18, 2010 | 1.278 | 1.292 | 1.250 | 1.267 | 1,483,239 | -0.01(-0.66%) |
May 17, 2010 | 1.272 | 1.284 | 1.241 | 1.275 | 2,268,725 | +0.00(+0.22%) |
May 14, 2010 | 1.272 | 1.301 | 1.264 | 1.272 | 2,109,147 | -0.03(-2.17%) |
May 13, 2010 | 1.321 | 1.329 | 1.298 | 1.301 | 1,753,535 | -0.03(-2.13%) |
May 12, 2010 | 1.304 | 1.329 | 1.304 | 1.329 | 1,232,188 | +0.03(+2.40%) |
May 11, 2010 | 1.312 | 1.323 | 1.298 | 1.298 | 2,094,743 | -0.02(-1.29%) |
May 10, 2010 | 1.304 | 1.318 | 1.301 | 1.315 | 2,313,400 | +0.07(+5.20%) |
May 07, 2010 | 1.289 | 1.298 | 1.230 | 1.250 | 4,507,670 | -0.04(-2.86%) |
May 06, 2010 | 1.287 | 1.335 | 1.227 | 1.287 | 1,060 | -0.05(-3.81%) |
May 05, 2010 | 1.346 | 1.352 | 1.329 | 1.338 | 2,140,635 | -0.02(-1.46%) |
May 04, 2010 | 1.371 | 1.380 | 1.357 | 1.357 | 2,386,095 | -0.04(-3.03%) |
May 03, 2010 | 1.394 | 1.403 | 1.388 | 1.400 | 1,836,553 | +0.01(+0.81%) |
Apr 30, 2010 | 1.394 | 1.403 | 1.380 | 1.388 | 2,435,552 | +0.00(+0.00%) |
Apr 29, 2010 | 1.383 | 1.388 | 1.376 | 1.388 | 1,570,550 | +0.02(+1.34%) |
Apr 28, 2010 | 1.388 | 1.394 | 1.369 | 1.370 | 2,077,394 | -0.00(-0.10%) |
Apr 27, 2010 | 1.386 | 1.405 | 1.366 | 1.371 | 4,257,857 | -0.03(-2.22%) |
Apr 26, 2010 | 1.386 | 1.408 | 1.386 | 1.403 | 3,396,688 | +0.01(+0.61%) |
Apr 23, 2010 | 1.374 | 1.394 | 1.370 | 1.394 | 2,516,472 | +0.03(+2.07%) |
Apr 22, 2010 | 1.360 | 1.371 | 1.346 | 1.366 | 2,397,249 | +0.01(+0.42%) |
Apr 21, 2010 | 1.349 | 1.380 | 1.349 | 1.360 | 1,768,109 | -0.01(-0.41%) |
Apr 20, 2010 | 1.360 | 1.374 | 1.360 | 1.366 | 1,734,368 | +0.01(+0.63%) |
Apr 19, 2010 | 1.340 | 1.357 | 1.340 | 1.357 | 3,035,602 | +0.00(+0.00%) |
Apr 16, 2010 | 1.369 | 1.377 | 1.349 | 1.357 | 1,880,086 | -0.02(-1.64%) |
Apr 15, 2010 | 1.380 | 1.380 | 1.371 | 1.380 | 1,638,325 | +0.00(+0.21%) |
Apr 14, 2010 | 1.369 | 1.377 | 1.363 | 1.377 | 1,879,785 | +0.02(+1.67%) |
Apr 13, 2010 | 1.354 | 1.363 | 1.352 | 1.354 | 1,360,932 | +0.00(+0.21%) |
Apr 12, 2010 | 1.357 | 1.360 | 1.352 | 1.352 | 1,134,067 | +0.00(+0.00%) |
Apr 09, 2010 | 1.357 | 1.357 | 1.349 | 1.352 | 1,469,016 | +0.00(+0.21%) |
Apr 08, 2010 | 1.315 | 1.349 | 1.315 | 1.349 | 1,640,758 | +0.01(+0.85%) |
Apr 07, 2010 | 1.366 | 1.366 | 1.338 | 1.338 | 1,926,049 | -0.02(-1.66%) |
Apr 06, 2010 | 1.363 | 1.366 | 1.360 | 1.360 | 1,655,587 | -0.00(-0.21%) |
Apr 05, 2010 | 1.346 | 1.366 | 1.346 | 1.363 | 1,165,679 | +0.01(+0.84%) |
Apr 01, 2010 | 1.352 | 1.352 | 1.352 | 0 | +0.01(+0.84%) | |
Mar 31, 2010 | 1.340 | 1.343 | 1.338 | 1.340 | 3,012,657 | -0.00(-0.21%) |
Mar 30, 2010 | 1.346 | 1.349 | 1.338 | 1.343 | 3,365,440 | +0.00(+0.21%) |
Mar 29, 2010 | 1.352 | 1.352 | 1.338 | 1.340 | 1,795,106 | -0.00(-0.21%) |
Mar 26, 2010 | 1.357 | 1.360 | 1.338 | 1.343 | 1,325,964 | -0.01(-0.42%) |
Mar 25, 2010 | 1.360 | 1.366 | 1.349 | 1.349 | 1,542,616 | +0.00(+0.00%) |
Mar 24, 2010 | 1.346 | 1.356 | 1.343 | 1.349 | 1,838,455 | +0.00(+0.21%) |
Mar 23, 2010 | 1.354 | 1.357 | 1.343 | 1.346 | 2,540,686 | -0.01(-0.42%) |
Mar 22, 2010 | 1.335 | 1.357 | 1.329 | 1.352 | 1,986,186 | +0.01(+1.06%) |
Mar 19, 2010 | 1.332 | 1.363 | 1.332 | 1.338 | 1,602,434 | -0.02(-1.25%) |
Mar 18, 2010 | 1.360 | 1.363 | 1.346 | 1.354 | 3,268,355 | +0.00(+0.21%) |
Mar 17, 2010 | 1.346 | 1.366 | 1.343 | 1.352 | 3,658,790 | +0.01(+0.63%) |
Mar 16, 2010 | 1.335 | 1.349 | 1.329 | 1.343 | 2,859,311 | +0.00(+0.21%) |
Mar 15, 2010 | 1.324 | 1.340 | 1.323 | 1.340 | 2,430,109 | +0.01(+1.07%) |
Mar 12, 2010 | 1.335 | 1.340 | 1.315 | 1.326 | 1,970,983 | -0.00(-0.21%) |
Mar 11, 2010 | 1.318 | 1.335 | 1.318 | 1.329 | 1,903,331 | +0.01(+0.64%) |
Mar 10, 2010 | 1.323 | 1.323 | 1.216 | 1.321 | 2,505,612 | +0.01(+0.43%) |
Mar 09, 2010 | 1.304 | 1.321 | 1.301 | 1.315 | 1,747,530 | +0.01(+0.43%) |
Mar 08, 2010 | 1.289 | 1.309 | 1.289 | 1.309 | 1,894,041 | +0.01(+0.65%) |
Mar 05, 2010 | 1.233 | 1.301 | 1.230 | 1.301 | 2,412,632 | +0.03(+2.22%) |
Mar 04, 2010 | 1.267 | 1.275 | 1.250 | 1.272 | 2,288,868 | +0.01(+0.45%) |
Mar 03, 2010 | 1.264 | 1.270 | 1.258 | 1.267 | 2,065,444 | +0.01(+0.45%) |
Mar 02, 2010 | 1.261 | 1.267 | 1.256 | 1.261 | 2,983,754 | +0.01(+0.68%) |