Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.537 | 1.537 | 1.418 | 1.422 | 12,331,316 | -0.11(-7.24%) |
Apr 29, 2010 | 1.512 | 1.537 | 1.495 | 1.533 | 6,870,547 | +0.04(+2.46%) |
Apr 28, 2010 | 1.517 | 1.527 | 1.451 | 1.496 | 11,286,227 | +0.01(+0.37%) |
Apr 27, 2010 | 1.564 | 1.579 | 1.484 | 1.491 | 12,295,586 | -0.09(-5.67%) |
Apr 26, 2010 | 1.589 | 1.609 | 1.571 | 1.580 | 5,209,510 | +0.00(+0.00%) |
Apr 23, 2010 | 1.573 | 1.584 | 1.535 | 1.580 | 6,090,809 | +0.01(+0.67%) |
Apr 22, 2010 | 1.498 | 1.577 | 1.460 | 1.570 | 8,707,445 | +0.04(+2.53%) |
Apr 21, 2010 | 1.588 | 1.596 | 1.498 | 1.531 | 7,236,259 | -0.04(-2.76%) |
Apr 20, 2010 | 1.569 | 1.585 | 1.540 | 1.575 | 7,105,897 | +0.03(+2.18%) |
Apr 19, 2010 | 1.539 | 1.560 | 1.479 | 1.541 | 10,771,100 | -0.02(-1.23%) |
Apr 16, 2010 | 1.578 | 1.580 | 1.523 | 1.560 | 9,022,388 | -0.04(-2.80%) |
Apr 15, 2010 | 1.573 | 1.614 | 1.564 | 1.605 | 7,099,657 | +0.04(+2.57%) |
Apr 14, 2010 | 1.522 | 1.570 | 1.517 | 1.565 | 9,730,129 | +0.11(+7.73%) |
Apr 13, 2010 | 1.436 | 1.453 | 1.421 | 1.453 | 4,710,623 | +0.03(+1.81%) |
Apr 12, 2010 | 1.425 | 1.447 | 1.408 | 1.427 | 5,255,419 | +0.02(+1.50%) |
Apr 09, 2010 | 1.388 | 1.408 | 1.377 | 1.406 | 4,829,168 | +0.03(+1.84%) |
Apr 08, 2010 | 1.395 | 1.395 | 1.359 | 1.380 | 7,460,151 | -0.03(-2.00%) |
Apr 07, 2010 | 1.401 | 1.431 | 1.378 | 1.408 | 4,936,076 | +0.01(+0.53%) |
Apr 06, 2010 | 1.415 | 1.415 | 1.383 | 1.401 | 4,581,566 | -0.02(-1.16%) |
Apr 05, 2010 | 1.386 | 1.424 | 1.366 | 1.417 | 8,150,193 | +0.06(+4.35%) |
Apr 01, 2010 | 1.381 | 1.358 | 1.358 | 1.358 | 7,759,775 | +0.00(+0.11%) |
Mar 31, 2010 | 1.355 | 1.385 | 1.349 | 1.357 | 5,856,558 | -0.01(-0.89%) |
Mar 30, 2010 | 1.364 | 1.388 | 1.345 | 1.369 | 5,073,010 | +0.01(+0.72%) |
Mar 29, 2010 | 1.361 | 1.376 | 1.352 | 1.359 | 5,351,713 | +0.01(+0.99%) |
Mar 26, 2010 | 1.375 | 1.384 | 1.323 | 1.346 | 8,008,502 | -0.01(-0.75%) |
Mar 25, 2010 | 1.391 | 1.404 | 1.355 | 1.356 | 8,249,403 | -0.01(-0.66%) |
Mar 24, 2010 | 1.409 | 1.409 | 1.356 | 1.365 | 8,218,456 | -0.05(-3.67%) |
Mar 23, 2010 | 1.368 | 1.421 | 1.368 | 1.417 | 8,613,942 | +0.06(+4.33%) |
Mar 22, 2010 | 1.303 | 1.366 | 1.289 | 1.358 | 7,673,164 | +0.05(+3.51%) |
Mar 19, 2010 | 1.352 | 1.355 | 1.297 | 1.312 | 7,751,987 | -0.04(-2.92%) |
Mar 18, 2010 | 1.366 | 1.373 | 1.329 | 1.352 | 5,217,083 | -0.02(-1.28%) |
Mar 17, 2010 | 1.340 | 1.378 | 1.334 | 1.369 | 8,957,557 | +0.04(+3.12%) |
Mar 16, 2010 | 1.267 | 1.337 | 1.265 | 1.328 | 8,095,089 | +0.07(+5.56%) |
Mar 15, 2010 | 1.242 | 1.258 | 1.238 | 1.258 | 4,992,471 | -0.02(-1.44%) |
Mar 12, 2010 | 1.285 | 1.296 | 1.269 | 1.276 | 4,158,608 | -0.01(-0.43%) |
Mar 11, 2010 | 1.281 | 1.282 | 1.254 | 1.282 | 3,162,542 | -0.01(-0.73%) |
Mar 10, 2010 | 1.252 | 1.303 | 1.252 | 1.291 | 5,168,452 | +0.04(+3.25%) |
Mar 09, 2010 | 1.234 | 1.275 | 1.230 | 1.250 | 3,459,651 | +0.00(+0.00%) |
Mar 08, 2010 | 1.257 | 1.264 | 1.246 | 1.250 | 2,258,307 | +0.00(+0.03%) |
Mar 05, 2010 | 1.236 | 1.262 | 1.218 | 1.250 | 5,015,442 | +0.03(+2.30%) |
Mar 04, 2010 | 1.226 | 1.229 | 1.191 | 1.222 | 3,669,922 | +0.00(+0.10%) |
Mar 03, 2010 | 1.242 | 1.257 | 1.211 | 1.221 | 4,101,092 | -0.02(-1.61%) |
Mar 02, 2010 | 1.259 | 1.271 | 1.227 | 1.241 | 7,730,425 | -0.01(-0.41%) |
Mar 01, 2010 | 1.211 | 1.249 | 1.211 | 1.246 | 6,795,819 | +0.05(+4.56%) |
Feb 26, 2010 | 1.195 | 1.197 | 1.166 | 1.191 | 7,421,100 | -0.00(-0.20%) |
Feb 25, 2010 | 1.168 | 1.199 | 1.142 | 1.194 | 10,239,747 | -0.01(-1.02%) |
Feb 24, 2010 | 1.171 | 1.220 | 1.171 | 1.206 | 9,483,068 | +0.04(+3.51%) |
Feb 23, 2010 | 1.207 | 1.223 | 1.151 | 1.165 | 16,244,827 | -0.06(-4.91%) |
Feb 22, 2010 | 1.248 | 1.248 | 1.214 | 1.225 | 10,330,989 | -0.00(-0.16%) |
Feb 19, 2010 | 1.211 | 1.245 | 1.202 | 1.227 | 9,485,347 | +0.00(+0.38%) |
Feb 18, 2010 | 1.198 | 1.227 | 1.189 | 1.223 | 6,183,034 | +0.00(+0.32%) |
Feb 17, 2010 | 1.236 | 1.236 | 1.191 | 1.219 | 11,271,204 | +0.00(+0.39%) |
Feb 16, 2010 | 1.177 | 1.222 | 1.177 | 1.214 | 10,533,757 | +0.04(+3.70%) |
Feb 12, 2010 | 1.121 | 1.171 | 1.171 | 1.171 | 14,655,720 | +0.03(+2.39%) |
Feb 11, 2010 | 1.092 | 1.153 | 1.081 | 1.143 | 11,273,381 | +0.05(+4.16%) |
Feb 10, 2010 | 1.098 | 1.109 | 1.066 | 1.098 | 9,290,902 | +0.01(+0.90%) |
Feb 09, 2010 | 1.100 | 1.111 | 1.068 | 1.088 | 15,327,404 | +0.03(+2.61%) |
Feb 08, 2010 | 1.077 | 1.105 | 1.046 | 1.060 | 10,303,845 | -0.01(-0.88%) |
Feb 05, 2010 | 1.031 | 1.075 | 1.013 | 1.070 | 18,423,902 | +0.04(+4.26%) |
Feb 04, 2010 | 1.089 | 1.091 | 1.020 | 1.026 | 14,061,527 | -0.09(-7.76%) |
Feb 03, 2010 | 1.117 | 1.127 | 1.093 | 1.112 | 7,903,820 | -0.00(-0.42%) |
Feb 02, 2010 | 1.093 | 1.127 | 1.074 | 1.117 | 9,633,005 | +0.03(+2.95%) |