Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.527 | 1.546 | 1.430 | 1.444 | 337,620 | -0.08(-5.48%) |
May 27, 2010 | 1.487 | 1.527 | 1.487 | 1.527 | 246,463 | +0.09(+6.39%) |
May 26, 2010 | 1.473 | 1.533 | 1.436 | 1.436 | 327,126 | -0.02(-1.66%) |
May 25, 2010 | 1.387 | 1.479 | 1.371 | 1.460 | 273,419 | +0.05(+3.24%) |
May 24, 2010 | 1.471 | 1.503 | 1.403 | 1.414 | 185,571 | -0.05(-3.68%) |
May 21, 2010 | 1.417 | 1.490 | 1.405 | 1.468 | 469,967 | +0.02(+1.68%) |
May 20, 2010 | 1.457 | 1.508 | 1.436 | 1.444 | 298,570 | -0.08(-5.31%) |
May 19, 2010 | 1.535 | 1.552 | 1.517 | 1.525 | 152,846 | -0.02(-1.57%) |
May 18, 2010 | 1.581 | 1.589 | 1.535 | 1.549 | 161,854 | -0.02(-1.37%) |
May 17, 2010 | 1.597 | 1.597 | 1.549 | 1.571 | 156,762 | -0.01(-0.85%) |
May 14, 2010 | 1.611 | 1.616 | 1.514 | 1.584 | 241,251 | -0.04(-2.48%) |
May 13, 2010 | 1.638 | 1.646 | 1.613 | 1.624 | 165,937 | -0.02(-0.98%) |
May 12, 2010 | 1.576 | 1.643 | 1.552 | 1.640 | 322,531 | +0.06(+4.08%) |
May 11, 2010 | 1.568 | 1.597 | 1.517 | 1.576 | 165,567 | +0.01(+0.86%) |
May 10, 2010 | 1.530 | 1.562 | 1.498 | 1.562 | 321,423 | +0.13(+8.97%) |
May 07, 2010 | 1.530 | 1.554 | 1.434 | 1.434 | 304,285 | -0.12(-7.60%) |
May 06, 2010 | 1.648 | 1.699 | 1.399 | 1.552 | 280,231 | -0.12(-7.06%) |
May 05, 2010 | 1.721 | 1.723 | 1.664 | 1.670 | 208,677 | -0.03(-1.73%) |
May 04, 2010 | 1.737 | 1.737 | 1.675 | 1.699 | 241,904 | -0.07(-3.94%) |
May 03, 2010 | 1.753 | 1.769 | 1.715 | 1.769 | 152,411 | +0.02(+1.38%) |
Apr 30, 2010 | 1.774 | 1.774 | 1.721 | 1.745 | 348,877 | -0.02(-1.21%) |
Apr 29, 2010 | 1.758 | 1.788 | 1.715 | 1.766 | 353,112 | +0.02(+1.23%) |
Apr 28, 2010 | 1.715 | 1.766 | 1.715 | 1.745 | 83,115 | +0.04(+2.36%) |
Apr 27, 2010 | 1.758 | 1.766 | 1.705 | 1.705 | 202,170 | -0.06(-3.34%) |
Apr 26, 2010 | 1.750 | 1.777 | 1.750 | 1.764 | 162,623 | +0.02(+0.92%) |
Apr 23, 2010 | 1.745 | 1.761 | 1.718 | 1.747 | 128,278 | -0.01(-0.46%) |
Apr 22, 2010 | 1.739 | 1.764 | 1.705 | 1.755 | 204,543 | -0.01(-0.30%) |
Apr 21, 2010 | 1.755 | 1.764 | 1.731 | 1.761 | 157,818 | +0.00(+0.15%) |
Apr 20, 2010 | 1.798 | 1.804 | 1.745 | 1.758 | 258,765 | -0.03(-1.65%) |
Apr 19, 2010 | 1.796 | 1.812 | 1.764 | 1.788 | 119,449 | -0.02(-1.32%) |
Apr 16, 2010 | 1.825 | 1.830 | 1.761 | 1.812 | 267,933 | -0.02(-0.87%) |
Apr 15, 2010 | 1.828 | 1.836 | 1.788 | 1.828 | 247,495 | -0.01(-0.44%) |
Apr 14, 2010 | 1.726 | 1.841 | 1.724 | 1.836 | 389,083 | +0.12(+6.82%) |
Apr 13, 2010 | 1.633 | 1.718 | 1.633 | 1.718 | 285,856 | +0.09(+5.22%) |
Apr 12, 2010 | 1.628 | 1.641 | 1.591 | 1.633 | 275,819 | +0.02(+1.32%) |
Apr 09, 2010 | 1.601 | 1.624 | 1.593 | 1.612 | 142,421 | +0.02(+1.00%) |
Apr 08, 2010 | 1.593 | 1.609 | 1.583 | 1.596 | 153,723 | +0.00(+0.00%) |
Apr 07, 2010 | 1.614 | 1.614 | 1.585 | 1.596 | 193,057 | -0.03(-1.64%) |
Apr 06, 2010 | 1.636 | 1.644 | 1.569 | 1.622 | 209,722 | -0.01(-0.81%) |
Apr 05, 2010 | 1.598 | 1.636 | 1.575 | 1.636 | 164,034 | +0.04(+2.50%) |
Apr 01, 2010 | 1.601 | 1.596 | 1.596 | 1.596 | 368,224 | +0.00(+0.17%) |
Mar 31, 2010 | 1.622 | 1.644 | 1.583 | 1.593 | 186,150 | -0.04(-2.29%) |
Mar 30, 2010 | 1.590 | 1.636 | 1.588 | 1.630 | 222,207 | +0.04(+2.68%) |
Mar 29, 2010 | 1.569 | 1.609 | 1.569 | 1.588 | 91,211 | +0.02(+1.36%) |
Mar 26, 2010 | 1.601 | 1.604 | 1.532 | 1.567 | 210,109 | -0.03(-2.00%) |
Mar 25, 2010 | 1.604 | 1.646 | 1.593 | 1.598 | 193,946 | -0.01(-0.33%) |
Mar 24, 2010 | 1.622 | 1.630 | 1.601 | 1.604 | 928,234 | -0.03(-1.63%) |
Mar 23, 2010 | 1.614 | 1.640 | 1.612 | 1.630 | 191,056 | +0.01(+0.66%) |
Mar 22, 2010 | 1.606 | 1.620 | 1.548 | 1.620 | 231,208 | -0.00(-0.16%) |
Mar 19, 2010 | 1.652 | 1.665 | 1.583 | 1.622 | 348,563 | -0.02(-1.14%) |
Mar 18, 2010 | 1.636 | 1.670 | 1.615 | 1.641 | 191,605 | -0.01(-0.48%) |
Mar 17, 2010 | 1.625 | 1.660 | 1.596 | 1.649 | 186,989 | +0.03(+1.80%) |
Mar 16, 2010 | 1.588 | 1.620 | 1.588 | 1.620 | 228,232 | +0.03(+2.00%) |
Mar 15, 2010 | 1.572 | 1.636 | 1.519 | 1.588 | 598,573 | +0.06(+3.99%) |
Mar 12, 2010 | 1.533 | 1.548 | 1.522 | 1.527 | 208,583 | +0.01(+0.52%) |
Mar 11, 2010 | 1.514 | 1.530 | 1.485 | 1.519 | 170,842 | -0.01(-0.52%) |
Mar 10, 2010 | 1.517 | 1.530 | 1.509 | 1.527 | 77,292 | +0.00(+0.00%) |
Mar 09, 2010 | 1.501 | 1.527 | 1.488 | 1.527 | 156,372 | +0.02(+1.41%) |
Mar 08, 2010 | 1.480 | 1.506 | 1.480 | 1.506 | 174,676 | +0.03(+1.97%) |
Mar 05, 2010 | 1.435 | 1.480 | 1.429 | 1.477 | 196,808 | +0.05(+3.72%) |
Mar 04, 2010 | 1.456 | 1.456 | 1.384 | 1.424 | 134,921 | -0.03(-2.18%) |
Mar 03, 2010 | 1.480 | 1.482 | 1.429 | 1.456 | 240,949 | -0.01(-0.90%) |
Mar 02, 2010 | 1.461 | 1.535 | 1.432 | 1.469 | 239,759 | +0.02(+1.09%) |