Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 1.791 | 1.921 | 1.754 | 1.778 | 7,125,990 | -0.00(-0.11%) |
Apr 29, 2010 | 1.734 | 1.800 | 1.694 | 1.780 | 11,760,080 | +0.10(+5.83%) |
Apr 28, 2010 | 1.665 | 1.687 | 1.622 | 1.682 | 3,957,030 | +0.04(+2.37%) |
Apr 27, 2010 | 1.622 | 1.666 | 1.604 | 1.643 | 2,929,100 | +0.02(+1.05%) |
Apr 26, 2010 | 1.660 | 1.667 | 1.619 | 1.626 | 2,204,200 | -0.03(-1.93%) |
Apr 23, 2010 | 1.639 | 1.660 | 1.586 | 1.658 | 3,117,800 | +0.02(+1.34%) |
Apr 22, 2010 | 1.621 | 1.660 | 1.610 | 1.636 | 2,029,610 | -0.01(-0.37%) |
Apr 21, 2010 | 1.668 | 1.685 | 1.635 | 1.642 | 1,621,240 | -0.02(-1.44%) |
Apr 20, 2010 | 1.628 | 1.668 | 1.618 | 1.666 | 3,879,960 | +0.04(+2.52%) |
Apr 19, 2010 | 1.618 | 1.654 | 1.618 | 1.625 | 2,298,490 | +0.00(+0.31%) |
Apr 16, 2010 | 1.648 | 1.649 | 1.588 | 1.620 | 6,130,410 | -0.03(-1.58%) |
Apr 15, 2010 | 1.701 | 1.707 | 1.640 | 1.646 | 5,673,640 | -0.06(-3.46%) |
Apr 14, 2010 | 1.664 | 1.720 | 1.619 | 1.705 | 5,008,980 | +0.06(+3.71%) |
Apr 13, 2010 | 1.693 | 1.707 | 1.638 | 1.644 | 3,420,620 | -0.06(-3.41%) |
Apr 12, 2010 | 1.681 | 1.710 | 1.670 | 1.702 | 2,075,410 | +0.02(+0.95%) |
Apr 09, 2010 | 1.701 | 1.717 | 1.632 | 1.686 | 2,301,100 | -0.02(-0.88%) |
Apr 08, 2010 | 1.729 | 1.737 | 1.675 | 1.701 | 2,443,390 | -0.03(-1.79%) |
Apr 07, 2010 | 1.725 | 1.745 | 1.689 | 1.732 | 2,006,530 | +0.01(+0.64%) |
Apr 06, 2010 | 1.716 | 1.740 | 1.702 | 1.721 | 1,173,570 | -0.01(-0.58%) |
Apr 05, 2010 | 1.779 | 1.781 | 1.714 | 1.731 | 2,823,510 | -0.04(-2.15%) |
Apr 01, 2010 | 1.775 | 1.769 | 1.769 | 1.769 | 6,268,000 | +0.01(+0.63%) |
Mar 31, 2010 | 1.763 | 1.790 | 1.752 | 1.758 | 2,121,720 | -0.01(-0.45%) |
Mar 30, 2010 | 1.737 | 1.770 | 1.726 | 1.766 | 2,359,980 | +0.03(+1.49%) |
Mar 29, 2010 | 1.704 | 1.740 | 1.697 | 1.740 | 2,079,850 | +0.03(+2.05%) |
Mar 26, 2010 | 1.721 | 1.732 | 1.689 | 1.705 | 3,374,770 | -0.01(-0.87%) |
Mar 25, 2010 | 1.728 | 1.758 | 1.717 | 1.720 | 1,434,880 | -0.00(-0.06%) |
Mar 24, 2010 | 1.730 | 1.764 | 1.714 | 1.721 | 1,863,050 | -0.01(-0.75%) |
Mar 23, 2010 | 1.710 | 1.740 | 1.705 | 1.734 | 2,565,200 | +0.02(+1.23%) |
Mar 22, 2010 | 1.697 | 1.733 | 1.695 | 1.713 | 5,655,110 | +0.00(+0.18%) |
Mar 19, 2010 | 1.718 | 1.725 | 1.672 | 1.710 | 4,524,000 | -0.01(-0.47%) |
Mar 18, 2010 | 1.700 | 1.755 | 1.700 | 1.718 | 6,275,570 | +0.02(+1.42%) |
Mar 17, 2010 | 1.655 | 1.702 | 1.644 | 1.694 | 4,711,260 | +0.05(+2.79%) |
Mar 16, 2010 | 1.633 | 1.680 | 1.604 | 1.648 | 2,363,050 | +0.01(+0.92%) |
Mar 15, 2010 | 1.636 | 1.688 | 1.623 | 1.633 | 1,643,300 | -0.00(-0.06%) |
Mar 12, 2010 | 1.650 | 1.650 | 1.620 | 1.634 | 1,478,540 | -0.00(-0.18%) |
Mar 11, 2010 | 1.659 | 1.659 | 1.622 | 1.637 | 1,945,900 | -0.03(-1.74%) |
Mar 10, 2010 | 1.707 | 1.713 | 1.647 | 1.666 | 2,836,020 | -0.04(-2.06%) |
Mar 09, 2010 | 1.713 | 1.764 | 1.701 | 1.701 | 3,532,180 | -0.02(-1.33%) |
Mar 08, 2010 | 1.710 | 1.730 | 1.710 | 1.724 | 3,158,990 | +0.02(+1.11%) |
Mar 05, 2010 | 1.702 | 1.739 | 1.694 | 1.705 | 3,856,570 | +0.02(+1.07%) |
Mar 04, 2010 | 1.719 | 1.739 | 1.670 | 1.687 | 2,033,720 | -0.02(-1.29%) |
Mar 03, 2010 | 1.750 | 1.751 | 1.703 | 1.709 | 1,563,650 | -0.04(-2.12%) |
Mar 02, 2010 | 1.800 | 1.825 | 1.727 | 1.746 | 2,791,550 | -0.05(-2.95%) |
Mar 01, 2010 | 1.732 | 1.812 | 1.703 | 1.799 | 3,469,520 | +0.08(+4.71%) |
Feb 26, 2010 | 1.681 | 1.730 | 1.650 | 1.718 | 2,108,870 | +0.04(+2.51%) |
Feb 25, 2010 | 1.644 | 1.684 | 1.603 | 1.676 | 1,932,040 | +0.02(+1.15%) |
Feb 24, 2010 | 1.683 | 1.707 | 1.651 | 1.657 | 2,554,470 | -0.01(-0.66%) |
Feb 23, 2010 | 1.691 | 1.700 | 1.652 | 1.668 | 1,277,480 | -0.03(-1.71%) |
Feb 22, 2010 | 1.733 | 1.736 | 1.690 | 1.697 | 1,733,630 | -0.04(-2.08%) |
Feb 19, 2010 | 1.733 | 1.748 | 1.725 | 1.733 | 1,662,430 | +0.00(+0.00%) |
Feb 18, 2010 | 1.695 | 1.736 | 1.686 | 1.733 | 1,408,320 | +0.04(+2.42%) |
Feb 17, 2010 | 1.655 | 1.692 | 1.647 | 1.692 | 1,846,530 | +0.04(+2.48%) |
Feb 16, 2010 | 1.666 | 1.678 | 1.638 | 1.651 | 808,690 | -0.00(-0.06%) |
Feb 12, 2010 | 1.645 | 1.652 | 1.652 | 1.652 | 4,108,000 | -0.02(-0.90%) |
Feb 11, 2010 | 1.686 | 1.687 | 1.630 | 1.667 | 3,222,080 | -0.02(-1.13%) |
Feb 10, 2010 | 1.655 | 1.700 | 1.637 | 1.686 | 2,775,900 | +0.03(+1.63%) |
Feb 09, 2010 | 1.672 | 1.714 | 1.627 | 1.659 | 4,389,400 | +0.07(+4.34%) |
Feb 08, 2010 | 1.575 | 1.608 | 1.536 | 1.590 | 1,885,160 | +0.02(+1.34%) |
Feb 05, 2010 | 1.570 | 1.589 | 1.518 | 1.569 | 5,303,100 | -0.00(-0.06%) |
Feb 04, 2010 | 1.638 | 1.655 | 1.552 | 1.570 | 6,019,780 | -0.07(-4.50%) |
Feb 03, 2010 | 1.715 | 1.722 | 1.635 | 1.644 | 4,567,080 | -0.07(-4.03%) |
Feb 02, 2010 | 1.750 | 1.773 | 1.701 | 1.713 | 6,499,110 | -0.03(-1.83%) |