Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2010 | 0.4977 | 0.5075 | 0.4658 | 0.4794 | 39,439,620 | -0.01(-2.17%) |
Sep 29, 2010 | 0.4706 | 0.5008 | 0.4706 | 0.4900 | 34,344,228 | +0.01(+2.21%) |
Sep 28, 2010 | 0.4635 | 0.4820 | 0.4446 | 0.4794 | 27,568,598 | +0.02(+4.66%) |
Sep 27, 2010 | 0.4695 | 0.4708 | 0.4526 | 0.4580 | 22,167,990 | -0.01(-1.71%) |
Sep 24, 2010 | 0.4352 | 0.4685 | 0.4352 | 0.4660 | 27,385,236 | +0.05(+11.89%) |
Sep 23, 2010 | 0.3972 | 0.4377 | 0.3896 | 0.4165 | 22,918,540 | +0.01(+1.94%) |
Sep 22, 2010 | 0.4208 | 0.4249 | 0.3991 | 0.4086 | 27,437,642 | -0.02(-4.17%) |
Sep 21, 2010 | 0.4277 | 0.4375 | 0.4223 | 0.4263 | 13,004 | -0.00(-0.68%) |
Sep 20, 2010 | 0.4243 | 0.4318 | 0.4114 | 0.4292 | 42,466,336 | +0.01(+1.20%) |
Sep 17, 2010 | 0.4242 | 0.4319 | 0.4175 | 0.4242 | 15,624,100 | +0.01(+2.19%) |
Sep 15, 2010 | 0.4097 | 0.4160 | 0.3982 | 0.4151 | 22,103,878 | -0.00(-0.77%) |
Sep 14, 2010 | 0.3952 | 0.4260 | 0.3842 | 0.4183 | 32,443,500 | +0.02(+4.90%) |
Sep 13, 2010 | 0.3737 | 0.3997 | 0.3733 | 0.3988 | 37,022,228 | +0.04(+9.92%) |
Sep 10, 2010 | 0.3742 | 0.3789 | 0.3467 | 0.3628 | 54,794,464 | -0.01(-3.91%) |
Sep 09, 2010 | 0.3902 | 0.3911 | 0.3731 | 0.3776 | 17,915,088 | +0.00(+0.41%) |
Sep 08, 2010 | 0.3840 | 0.3865 | 0.3653 | 0.3760 | 59,790,568 | -0.01(-1.65%) |
Sep 07, 2010 | 0.4006 | 0.4037 | 0.3783 | 0.3823 | 26,591,054 | -0.02(-5.40%) |
Sep 03, 2010 | 0.4026 | 0.4129 | 0.3845 | 0.4042 | 43,315,848 | +0.02(+4.33%) |
Sep 02, 2010 | 0.3694 | 0.3874 | 0.3620 | 0.3874 | 35,010,964 | +0.02(+6.65%) |
Sep 01, 2010 | 0.3459 | 0.3742 | 0.3459 | 0.3633 | 23,071,602 | +0.03(+9.61%) |
Aug 31, 2010 | 0.3314 | 0.3594 | 0.3274 | 0.3314 | 6,502 | -0.02(-6.79%) |
Aug 30, 2010 | 0.3771 | 0.3822 | 0.3553 | 0.3556 | 13,540,726 | -0.03(-7.07%) |
Aug 27, 2010 | 0.3826 | 0.3868 | 0.3427 | 0.3826 | 24,728,302 | +0.01(+1.43%) |
Aug 26, 2010 | 0.3773 | 0.3919 | 0.3571 | 0.3773 | 6,502 | -0.01(-1.49%) |
Aug 25, 2010 | 0.3665 | 0.3877 | 0.3530 | 0.3829 | 91,030 | +0.01(+3.02%) |
Aug 24, 2010 | 0.3759 | 0.3845 | 0.3631 | 0.3717 | 15,181,884 | -0.02(-5.07%) |
Aug 23, 2010 | 0.4174 | 0.4192 | 0.3911 | 0.3916 | 16,672,776 | -0.01(-3.52%) |
Aug 20, 2010 | 0.4049 | 0.4179 | 0.3974 | 0.4059 | 9,405,059 | +0.00(+1.15%) |
Aug 19, 2010 | 0.4175 | 0.4239 | 0.3957 | 0.4012 | 12,127,730 | -0.02(-5.02%) |
Aug 18, 2010 | 0.4125 | 0.4286 | 0.4043 | 0.4225 | 11,068,585 | +0.01(+3.35%) |
Aug 17, 2010 | 0.4089 | 0.4226 | 0.4000 | 0.4088 | 15,633,723 | +0.02(+3.83%) |
Aug 16, 2010 | 0.3860 | 0.4058 | 0.3768 | 0.3937 | 16,827,008 | +0.00(+1.03%) |
Aug 13, 2010 | 0.3897 | 0.4148 | 0.3889 | 0.3897 | 10,754,268 | -0.01(-3.02%) |
Aug 12, 2010 | 0.3889 | 0.4074 | 0.3753 | 0.4019 | 30,087,620 | -0.02(-4.00%) |
Aug 11, 2010 | 0.4454 | 0.4458 | 0.4067 | 0.4186 | 120,290 | -0.06(-12.04%) |
Aug 10, 2010 | 0.4998 | 0.4998 | 0.4622 | 0.4759 | 20,297,760 | -0.04(-7.68%) |
Aug 09, 2010 | 0.5109 | 0.5229 | 0.4983 | 0.5155 | 8,218,405 | +0.01(+1.64%) |
Aug 06, 2010 | 0.5072 | 0.5177 | 0.4883 | 0.5072 | 8,603,922 | +0.00(+0.12%) |
Aug 05, 2010 | 0.5161 | 0.5232 | 0.5014 | 0.5066 | 7,826,647 | -0.01(-2.40%) |
Aug 04, 2010 | 0.5060 | 0.5206 | 0.4912 | 0.5191 | 9,215,780 | +0.01(+2.93%) |
Aug 03, 2010 | 0.5201 | 0.5212 | 0.4912 | 0.5043 | 12,719,887 | -0.02(-3.02%) |
Aug 02, 2010 | 0.5187 | 0.5275 | 0.5002 | 0.5200 | 21,467,248 | +0.03(+5.29%) |
Jul 30, 2010 | 0.4938 | 0.5035 | 0.4685 | 0.4938 | 15,066,275 | -0.02(-3.14%) |
Jul 29, 2010 | 0.5489 | 0.5500 | 0.4892 | 0.5098 | 26,727,342 | -0.03(-6.06%) |
Jul 28, 2010 | 0.5652 | 0.5781 | 0.5337 | 0.5427 | 6,502 | -0.03(-5.19%) |
Jul 27, 2010 | 0.5972 | 0.5972 | 0.5650 | 0.5724 | 11,342,328 | -0.01(-2.05%) |
Jul 26, 2010 | 0.5644 | 0.5876 | 0.5474 | 0.5844 | 9,347,385 | +0.02(+3.60%) |
Jul 23, 2010 | 0.5490 | 0.5679 | 0.5350 | 0.5641 | 7,685,419 | +0.01(+1.92%) |
Jul 22, 2010 | 0.5152 | 0.5644 | 0.5152 | 0.5535 | 11,170,085 | +0.05(+9.16%) |
Jul 21, 2010 | 0.5501 | 0.5501 | 0.5035 | 0.5071 | 11,797,808 | -0.03(-6.07%) |
Jul 20, 2010 | 0.4978 | 0.5400 | 0.4795 | 0.5398 | 15,324,022 | +0.00(+0.29%) |
Jul 19, 2010 | 0.5163 | 0.5403 | 0.5049 | 0.5383 | 8,566,989 | +0.04(+7.56%) |
Jul 16, 2010 | 0.5004 | 0.5466 | 0.4995 | 0.5004 | 8,539,225 | -0.05(-9.51%) |
Jul 15, 2010 | 0.5527 | 0.5589 | 0.5241 | 0.5530 | 12,071,226 | -0.01(-1.29%) |
Jul 14, 2010 | 0.5906 | 0.5967 | 0.5494 | 0.5603 | 6,502 | -0.01(-0.92%) |
Jul 13, 2010 | 0.5506 | 0.5709 | 0.5410 | 0.5655 | 42,264 | +0.03(+6.43%) |
Jul 12, 2010 | 0.5143 | 0.5372 | 0.5084 | 0.5314 | 9,401,483 | +0.02(+3.82%) |
Jul 09, 2010 | 0.5118 | 0.5134 | 0.4864 | 0.5118 | 8,135,372 | +0.02(+3.45%) |
Jul 08, 2010 | 0.5169 | 0.5169 | 0.4712 | 0.4948 | 15,933,735 | -0.00(-0.74%) |
Jul 07, 2010 | 0.4309 | 0.4992 | 0.4309 | 0.4984 | 14,789,346 | +0.07(+15.71%) |
Jul 06, 2010 | 0.4574 | 0.4660 | 0.4197 | 0.4308 | 26,072,438 | -0.00(-0.18%) |
Jul 02, 2010 | 0.4315 | 0.4444 | 0.4100 | 0.4315 | 7,615,390 | -0.01(-1.23%) |
Jul 01, 2010 | 0.4383 | 0.4488 | 0.4009 | 0.4369 | 11,612,170 | +0.00(+0.39%) |
Jun 30, 2010 | 0.4600 | 0.4749 | 0.4315 | 0.4352 | 11,743,515 | -0.02(-4.83%) |
Jun 29, 2010 | 0.5026 | 0.5026 | 0.4483 | 0.4573 | 25,976,400 | -0.07(-12.62%) |
Jun 25, 2010 | 0.5234 | 0.5292 | 0.4952 | 0.5234 | 9,445,568 | +0.00(+0.33%) |
Jun 24, 2010 | 0.5615 | 0.5635 | 0.5147 | 0.5216 | 12,734,972 | -0.05(-8.72%) |
Jun 23, 2010 | 0.5721 | 0.5929 | 0.5412 | 0.5715 | 8,751,652 | +0.00(+0.87%) |
Jun 22, 2010 | 0.6010 | 0.6247 | 0.5613 | 0.5666 | 10,711,288 | -0.03(-5.27%) |
Jun 21, 2010 | 0.6419 | 0.6581 | 0.5869 | 0.5981 | 9,811,122 | -0.02(-2.65%) |
Jun 18, 2010 | 0.6144 | 0.6298 | 0.6059 | 0.6144 | 5,039,409 | -0.00(-0.67%) |
Jun 17, 2010 | 0.6349 | 0.6362 | 0.5870 | 0.6186 | 9,450,835 | -0.00(-0.64%) |
Jun 16, 2010 | 0.6010 | 0.6364 | 0.5850 | 0.6226 | 15,413,233 | +0.01(+1.39%) |
Jun 15, 2010 | 0.5383 | 0.6179 | 0.5383 | 0.6140 | 13,004 | +0.09(+16.65%) |
Jun 14, 2010 | 0.5415 | 0.5560 | 0.5252 | 0.5264 | 7,503,162 | +0.01(+1.91%) |
Jun 11, 2010 | 0.4780 | 0.5187 | 0.4737 | 0.5165 | 7,049,178 | +0.02(+4.27%) |
Jun 10, 2010 | 0.4700 | 0.4971 | 0.4628 | 0.4954 | 10,298,203 | +0.05(+10.99%) |
Jun 09, 2010 | 0.4678 | 0.4969 | 0.4406 | 0.4463 | 9,355,902 | -0.01(-1.99%) |
Jun 08, 2010 | 0.4631 | 0.4652 | 0.4216 | 0.4554 | 13,546,188 | -0.01(-1.10%) |
Jun 07, 2010 | 0.5258 | 0.5334 | 0.4568 | 0.4604 | 19,840,004 | -0.06(-11.16%) |
Jun 04, 2010 | 0.5183 | 0.5818 | 0.5098 | 0.5183 | 14,795,913 | -0.08(-13.01%) |
Jun 03, 2010 | 0.5841 | 0.6026 | 0.5675 | 0.5958 | 9,861,840 | +0.02(+3.83%) |
Jun 02, 2010 | 0.5369 | 0.5745 | 0.5206 | 0.5738 | 12,019,013 | +0.06(+10.68%) |
Jun 01, 2010 | 0.5527 | 0.5732 | 0.5184 | 0.5184 | 4,903,643 | -0.04(-6.80%) |
May 28, 2010 | 0.5563 | 0.5912 | 0.5326 | 0.5563 | 10,061,067 | -0.03(-4.82%) |
May 27, 2010 | 0.5466 | 0.5852 | 0.5389 | 0.5844 | 11,458,978 | +0.08(+15.22%) |
May 26, 2010 | 0.5355 | 0.5570 | 0.5042 | 0.5072 | 15,439,762 | -0.00(-0.51%) |
May 25, 2010 | 0.4562 | 0.5100 | 0.4383 | 0.5098 | 32,511 | +0.01(+2.25%) |
May 24, 2010 | 0.5194 | 0.5396 | 0.4986 | 0.4986 | 11,855,418 | -0.03(-5.89%) |
May 21, 2010 | 0.4768 | 0.5527 | 0.4649 | 0.5298 | 12,156,925 | +0.03(+6.52%) |
May 20, 2010 | 0.4998 | 0.5317 | 0.4654 | 0.4974 | 11,524,975 | -0.04(-8.15%) |
May 19, 2010 | 0.5304 | 0.5575 | 0.5044 | 0.5415 | 23,086,752 | +0.01(+1.59%) |
May 18, 2010 | 0.5947 | 0.6047 | 0.5251 | 0.5330 | 6,502 | -0.05(-8.16%) |
May 17, 2010 | 0.5455 | 0.5858 | 0.5260 | 0.5804 | 20,737,504 | +0.02(+4.14%) |
May 14, 2010 | 0.5573 | 0.5989 | 0.5238 | 0.5573 | 17,180,730 | -0.06(-9.13%) |
May 13, 2010 | 0.6476 | 0.6744 | 0.6049 | 0.6133 | 31,418,558 | -0.05(-7.83%) |
May 12, 2010 | 0.6256 | 0.6687 | 0.6256 | 0.6655 | 45,867,900 | +0.05(+8.12%) |
May 11, 2010 | 0.6402 | 0.6482 | 0.6113 | 0.6155 | 30,039,308 | -0.01(-1.91%) |
May 10, 2010 | 0.6162 | 0.6275 | 0.6024 | 0.6275 | 7,804,930 | +0.09(+17.48%) |
May 07, 2010 | 0.5537 | 0.5704 | 0.4749 | 0.5341 | 13,407,691 | +0.03(+6.86%) |
May 06, 2010 | 0.6152 | 0.6419 | 0.0023 | 0.4998 | 18,905,050 | -0.12(-19.59%) |
May 05, 2010 | 0.6272 | 0.6513 | 0.6035 | 0.6216 | 8,579,018 | -0.02(-3.21%) |
May 04, 2010 | 0.7248 | 0.7248 | 0.6103 | 0.6422 | 13,004 | -0.10(-13.24%) |
May 03, 2010 | 0.6991 | 0.7511 | 0.6991 | 0.7402 | 5,336,170 | +0.05(+7.36%) |
Apr 30, 2010 | 0.7767 | 0.7767 | 0.6878 | 0.6895 | 10,948,944 | -0.11(-13.49%) |
Apr 29, 2010 | 0.7708 | 0.7997 | 0.7617 | 0.7970 | 6,326,197 | +0.03(+3.43%) |
Apr 28, 2010 | 0.7708 | 0.8113 | 0.7322 | 0.7705 | 7,434,043 | +0.02(+2.00%) |
Apr 27, 2010 | 0.8074 | 0.8365 | 0.7530 | 0.7554 | 5,538,974 | -0.09(-10.35%) |
Apr 26, 2010 | 0.8428 | 0.8656 | 0.8368 | 0.8426 | 4,167,202 | +0.01(+0.88%) |
Apr 23, 2010 | 0.8453 | 0.8453 | 0.8016 | 0.8353 | 3,900,221 | +0.00(+0.44%) |
Apr 22, 2010 | 0.7717 | 0.8342 | 0.7357 | 0.8316 | 7,145,800 | +0.04(+5.65%) |
Apr 21, 2010 | 0.8182 | 0.8362 | 0.7511 | 0.7871 | 6,250,771 | -0.03(-3.12%) |
Apr 20, 2010 | 0.7976 | 0.8182 | 0.7920 | 0.8125 | 3,166,577 | +0.04(+4.84%) |
Apr 19, 2010 | 0.7751 | 0.7987 | 0.7307 | 0.7750 | 6,191,211 | -0.03(-3.37%) |
Apr 16, 2010 | 0.8228 | 0.8228 | 0.7645 | 0.8020 | 4,821,585 | -0.03(-3.69%) |
Apr 15, 2010 | 0.8405 | 0.8519 | 0.8234 | 0.8328 | 13,721,747 | +0.01(+0.86%) |
Apr 14, 2010 | 0.7770 | 0.8284 | 0.7770 | 0.8257 | 7,042,155 | +0.09(+12.87%) |
Apr 13, 2010 | 0.7218 | 0.7351 | 0.7125 | 0.7316 | 3,145,445 | +0.01(+1.93%) |
Apr 12, 2010 | 0.7108 | 0.7359 | 0.7024 | 0.7178 | 2,598,153 | +0.02(+2.50%) |
Apr 09, 2010 | 0.6899 | 0.7005 | 0.6742 | 0.7002 | 1,356,361 | +0.02(+2.66%) |
Apr 08, 2010 | 0.6944 | 0.6944 | 0.6595 | 0.6821 | 4,843,627 | -0.03(-3.54%) |
Apr 07, 2010 | 0.7039 | 0.7218 | 0.6845 | 0.7071 | 3,699,108 | +0.01(+0.99%) |
Apr 06, 2010 | 0.6975 | 0.7102 | 0.6895 | 0.7002 | 2,161,530 | -0.01(-1.51%) |
Apr 05, 2010 | 0.6804 | 0.7136 | 0.6369 | 0.7110 | 1,619,375 | +0.06(+8.47%) |
Apr 01, 2010 | 0.6716 | 0.6555 | 0.6555 | 0.6555 | 7,126,424 | +0.00(+0.33%) |
Mar 31, 2010 | 0.6687 | 0.6736 | 0.6498 | 0.6533 | 1,165,196 | -0.01(-1.55%) |
Mar 30, 2010 | 0.6613 | 0.6705 | 0.6442 | 0.6636 | 2,082,658 | +0.01(+1.91%) |
Mar 29, 2010 | 0.6545 | 0.6585 | 0.6465 | 0.6512 | 1,495,443 | +0.02(+2.69%) |
Mar 26, 2010 | 0.6615 | 0.6649 | 0.6215 | 0.6341 | 2,513,104 | -0.01(-1.58%) |
Mar 25, 2010 | 0.6755 | 0.6852 | 0.6436 | 0.6442 | 2,202,364 | -0.00(-0.50%) |
Mar 24, 2010 | 0.6788 | 0.6788 | 0.6441 | 0.6475 | 2,202,234 | -0.04(-5.54%) |
Mar 23, 2010 | 0.6530 | 0.6879 | 0.6527 | 0.6855 | 6,626,469 | +0.04(+6.45%) |
Mar 22, 2010 | 0.5887 | 0.6462 | 0.5853 | 0.6439 | 4,120,906 | +0.04(+7.22%) |
Mar 19, 2010 | 0.6213 | 0.6216 | 0.5903 | 0.6006 | 1,727,637 | -0.03(-4.55%) |
Mar 18, 2010 | 0.6449 | 0.6467 | 0.6203 | 0.6292 | 1,715,608 | -0.02(-2.43%) |
Mar 17, 2010 | 0.6459 | 0.6524 | 0.6332 | 0.6449 | 2,827,226 | +0.02(+3.61%) |
Mar 16, 2010 | 0.5829 | 0.6230 | 0.5820 | 0.6224 | 1,366,114 | +0.05(+8.12%) |
Mar 15, 2010 | 0.5667 | 0.5764 | 0.5667 | 0.5756 | 576,746 | -0.02(-3.16%) |
Mar 12, 2010 | 0.6099 | 0.6139 | 0.5944 | 0.5944 | 4,929,326 | -0.02(-2.47%) |