Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.011 | 1.096 | 1.002 | 1.077 | 850,997 | +0.07(+6.54%) |
May 27, 2010 | 1.039 | 1.068 | 1.002 | 1.011 | 400,439 | -0.02(-1.84%) |
May 26, 2010 | 1.058 | 1.087 | 1.030 | 1.030 | 957,939 | +0.00(+0.00%) |
May 25, 2010 | 0.9921 | 1.096 | 0.9827 | 1.030 | 821,847 | +0.03(+2.83%) |
May 24, 2010 | 1.002 | 1.011 | 0.9921 | 1.002 | 179,369 | +0.00(+0.00%) |
May 21, 2010 | 1.002 | 1.039 | 0.9921 | 1.002 | 290,789 | -0.02(-1.85%) |
May 20, 2010 | 0.9921 | 1.039 | 0.9921 | 1.020 | 251,019 | -0.01(-0.92%) |
May 19, 2010 | 1.049 | 1.068 | 1.002 | 1.030 | 309,632 | -0.01(-0.91%) |
May 18, 2010 | 1.068 | 1.096 | 1.030 | 1.039 | 364,079 | -0.01(-0.90%) |
May 17, 2010 | 1.039 | 1.077 | 1.039 | 1.049 | 254,497 | +0.01(+0.91%) |
May 14, 2010 | 1.087 | 1.087 | 1.020 | 1.039 | 593,158 | -0.05(-4.35%) |
May 13, 2010 | 1.115 | 1.134 | 1.049 | 1.087 | 356,104 | -0.05(-4.17%) |
May 12, 2010 | 1.153 | 1.172 | 1.115 | 1.134 | 296,376 | -0.01(-0.83%) |
May 11, 2010 | 1.124 | 1.143 | 1.087 | 1.143 | 1,153,048 | +0.02(+1.68%) |
May 10, 2010 | 1.106 | 1.172 | 1.096 | 1.124 | 320,139 | +0.04(+3.48%) |
May 07, 2010 | 1.115 | 1.134 | 1.077 | 1.087 | 470,529 | -0.05(-4.17%) |
May 06, 2010 | 1.191 | 1.238 | 1.124 | 1.134 | 453,615 | -0.06(-4.76%) |
May 05, 2010 | 1.209 | 1.247 | 1.191 | 1.191 | 194,596 | -0.04(-3.08%) |
May 04, 2010 | 1.294 | 1.313 | 1.228 | 1.228 | 264,132 | -0.06(-4.41%) |
May 03, 2010 | 1.342 | 1.352 | 1.276 | 1.285 | 374,399 | -0.07(-4.89%) |
Apr 30, 2010 | 1.332 | 1.361 | 1.304 | 1.351 | 893,169 | +0.04(+2.88%) |
Apr 29, 2010 | 1.294 | 1.323 | 1.276 | 1.313 | 327,737 | +0.01(+0.72%) |
Apr 28, 2010 | 1.285 | 1.332 | 1.285 | 1.304 | 223,943 | +0.00(+0.00%) |
Apr 27, 2010 | 1.313 | 1.332 | 1.294 | 1.304 | 246,930 | -0.02(-1.43%) |
Apr 26, 2010 | 1.342 | 1.342 | 1.313 | 1.323 | 263,266 | -0.01(-0.71%) |
Apr 23, 2010 | 1.257 | 1.342 | 1.257 | 1.332 | 282,260 | +0.06(+4.44%) |
Apr 22, 2010 | 1.257 | 1.276 | 1.247 | 1.276 | 219,119 | +0.00(+0.00%) |
Apr 21, 2010 | 1.238 | 1.276 | 1.238 | 1.276 | 309,374 | +0.04(+3.05%) |
Apr 20, 2010 | 1.172 | 1.252 | 1.172 | 1.238 | 313,743 | +0.05(+3.97%) |
Apr 19, 2010 | 1.209 | 1.228 | 1.181 | 1.191 | 1,824,728 | -0.07(-5.26%) |
Apr 16, 2010 | 1.276 | 1.304 | 1.247 | 1.257 | 219,938 | -0.02(-1.48%) |
Apr 15, 2010 | 1.285 | 1.304 | 1.228 | 1.276 | 268,976 | -0.01(-0.74%) |
Apr 14, 2010 | 1.247 | 1.304 | 1.228 | 1.285 | 346,036 | +0.03(+2.26%) |
Apr 13, 2010 | 1.276 | 1.276 | 1.238 | 1.257 | 301,980 | -0.02(-1.48%) |
Apr 12, 2010 | 1.323 | 1.342 | 1.276 | 1.276 | 422,844 | -0.02(-1.46%) |
Apr 09, 2010 | 1.266 | 1.361 | 1.172 | 1.294 | 1,546,747 | +0.05(+3.79%) |
Apr 08, 2010 | 1.209 | 1.304 | 1.209 | 1.247 | 701,812 | +0.04(+3.12%) |
Apr 07, 2010 | 1.134 | 1.219 | 1.124 | 1.209 | 637,699 | +0.07(+5.78%) |
Apr 06, 2010 | 1.115 | 1.153 | 1.106 | 1.143 | 576,003 | +0.01(+0.83%) |
Apr 05, 2010 | 1.068 | 1.162 | 1.058 | 1.134 | 1,485,181 | +0.08(+7.14%) |
Apr 01, 2010 | 1.077 | 1.058 | 1.058 | 1.058 | 301,942 | -0.03(-2.61%) |
Mar 31, 2010 | 1.030 | 1.087 | 1.002 | 1.087 | 744,666 | +0.05(+4.55%) |
Mar 30, 2010 | 1.058 | 1.058 | 1.020 | 1.039 | 438,151 | -0.02(-1.79%) |
Mar 29, 2010 | 1.058 | 1.068 | 1.039 | 1.058 | 316,781 | -0.01(-0.89%) |
Mar 26, 2010 | 1.058 | 1.096 | 1.058 | 1.068 | 241,659 | +0.00(+0.00%) |
Mar 25, 2010 | 1.087 | 1.096 | 1.058 | 1.068 | 290,450 | -0.02(-1.74%) |
Mar 24, 2010 | 1.096 | 1.106 | 1.087 | 1.087 | 160,254 | -0.01(-0.86%) |
Mar 23, 2010 | 1.096 | 1.115 | 1.087 | 1.096 | 247,407 | -0.02(-1.70%) |
Mar 22, 2010 | 1.106 | 1.134 | 1.087 | 1.115 | 211,940 | +0.01(+0.85%) |
Mar 19, 2010 | 1.124 | 1.124 | 1.087 | 1.106 | 601,546 | -0.01(-0.85%) |
Mar 18, 2010 | 1.115 | 1.134 | 1.096 | 1.115 | 132,128 | -0.01(-0.84%) |
Mar 17, 2010 | 1.134 | 1.143 | 1.096 | 1.124 | 805,964 | -0.01(-0.83%) |
Mar 16, 2010 | 1.077 | 1.134 | 1.068 | 1.134 | 441,193 | +0.06(+5.26%) |
Mar 15, 2010 | 1.068 | 1.087 | 1.049 | 1.077 | 263,799 | -0.01(-0.87%) |
Mar 12, 2010 | 1.087 | 1.096 | 1.077 | 1.087 | 458,276 | +0.00(+0.00%) |
Mar 11, 2010 | 1.077 | 1.124 | 1.068 | 1.087 | 405,817 | +0.01(+0.88%) |
Mar 10, 2010 | 1.077 | 1.087 | 1.068 | 1.077 | 397,903 | +0.00(+0.00%) |
Mar 09, 2010 | 1.077 | 1.087 | 1.058 | 1.077 | 475,619 | +0.00(+0.00%) |
Mar 08, 2010 | 1.077 | 1.087 | 1.058 | 1.077 | 185,921 | +0.00(+0.00%) |
Mar 05, 2010 | 1.039 | 1.087 | 1.030 | 1.077 | 471,136 | +0.04(+3.64%) |
Mar 04, 2010 | 1.039 | 1.068 | 1.011 | 1.039 | 325,806 | +0.00(+0.00%) |
Mar 03, 2010 | 1.068 | 1.087 | 1.030 | 1.039 | 431,901 | -0.02(-1.79%) |
Mar 02, 2010 | 1.058 | 1.087 | 1.049 | 1.058 | 437,120 | +0.01(+0.90%) |