Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.773 | 1.750 | 1.714 | 1.744 | 74,506 | -0.03(-1.63%) |
May 27, 2010 | 1.779 | 1.779 | 1.730 | 1.773 | 27,637 | +0.05(+2.86%) |
May 26, 2010 | 1.715 | 1.773 | 1.712 | 1.724 | 47,114 | -0.01(-0.50%) |
May 25, 2010 | 1.683 | 1.738 | 1.680 | 1.732 | 19,421 | -0.01(-0.72%) |
May 24, 2010 | 1.758 | 1.758 | 1.744 | 1.745 | 17,771 | +0.01(+0.73%) |
May 21, 2010 | 1.738 | 1.767 | 1.637 | 1.732 | 55,637 | -0.03(-1.55%) |
May 20, 2010 | 1.776 | 1.787 | 1.741 | 1.760 | 44,200 | -0.06(-3.13%) |
May 19, 2010 | 1.810 | 1.816 | 1.767 | 1.816 | 16,935 | +0.01(+0.32%) |
May 18, 2010 | 1.831 | 1.845 | 1.810 | 1.810 | 14,757 | +0.00(+0.00%) |
May 17, 2010 | 1.831 | 1.880 | 1.810 | 1.810 | 26,177 | -0.01(-0.48%) |
May 14, 2010 | 1.831 | 1.839 | 1.813 | 1.819 | 19,601 | -0.05(-2.60%) |
May 13, 2010 | 1.880 | 1.883 | 1.834 | 1.868 | 12,903 | -0.01(-0.78%) |
May 12, 2010 | 1.851 | 1.883 | 1.839 | 1.883 | 35,860 | +0.04(+2.34%) |
May 11, 2010 | 1.839 | 1.848 | 1.813 | 1.839 | 32,808 | +0.01(+0.80%) |
May 10, 2010 | 1.845 | 1.845 | 1.810 | 1.825 | 43,085 | +0.01(+0.64%) |
May 07, 2010 | 1.761 | 1.833 | 1.758 | 1.813 | 26,857 | +0.01(+0.64%) |
May 06, 2010 | 1.912 | 1.918 | 1.735 | 1.802 | 153,252 | -0.14(-7.05%) |
May 05, 2010 | 1.916 | 1.939 | 1.883 | 1.939 | 15,541 | +0.01(+0.63%) |
May 04, 2010 | 1.958 | 1.967 | 1.923 | 1.926 | 50,597 | -0.03(-1.71%) |
May 03, 2010 | 1.993 | 1.993 | 1.960 | 1.960 | 1,549 | -0.02(-0.79%) |
Apr 30, 2010 | 1.976 | 1.976 | 1.955 | 1.976 | 16,221 | +0.01(+0.44%) |
Apr 29, 2010 | 1.996 | 1.996 | 1.918 | 1.967 | 43,085 | +0.00(+0.00%) |
Apr 28, 2010 | 1.923 | 1.976 | 1.923 | 1.967 | 26,422 | -0.03(-1.31%) |
Apr 27, 2010 | 1.967 | 1.993 | 1.944 | 1.993 | 28,652 | +0.03(+1.33%) |
Apr 26, 2010 | 1.979 | 1.999 | 1.964 | 1.967 | 32,425 | -0.00(-0.15%) |
Apr 23, 2010 | 1.955 | 1.970 | 1.955 | 1.970 | 7,394 | +0.00(+0.00%) |
Apr 22, 2010 | 1.941 | 1.984 | 1.938 | 1.970 | 10,587 | +0.01(+0.44%) |
Apr 21, 2010 | 1.958 | 1.961 | 1.932 | 1.961 | 8,975 | -0.01(-0.44%) |
Apr 20, 2010 | 1.950 | 1.976 | 1.950 | 1.970 | 14,474 | +0.03(+1.49%) |
Apr 19, 2010 | 1.923 | 1.970 | 1.923 | 1.941 | 18,993 | +0.01(+0.45%) |
Apr 16, 2010 | 1.970 | 1.996 | 1.932 | 1.932 | 40,465 | -0.03(-1.77%) |
Apr 15, 2010 | 1.958 | 1.967 | 1.958 | 1.967 | 16,977 | +0.02(+0.89%) |
Apr 14, 2010 | 1.932 | 1.955 | 1.932 | 1.950 | 26,159 | +0.00(+0.15%) |
Apr 13, 2010 | 1.950 | 1.950 | 1.930 | 1.947 | 51,688 | -0.01(-0.30%) |
Apr 12, 2010 | 1.955 | 1.955 | 1.941 | 1.952 | 7,608 | -0.00(-0.18%) |
Apr 09, 2010 | 1.929 | 1.958 | 1.929 | 1.956 | 28,376 | +0.00(+0.03%) |
Apr 08, 2010 | 1.955 | 1.955 | 1.941 | 1.955 | 11,581 | +0.00(+0.00%) |
Apr 07, 2010 | 1.981 | 1.984 | 1.932 | 1.955 | 46,054 | -0.01(-0.44%) |
Apr 06, 2010 | 1.915 | 1.967 | 1.915 | 1.964 | 25,262 | +0.02(+0.83%) |
Apr 05, 2010 | 1.912 | 1.955 | 1.912 | 1.948 | 30,447 | +0.02(+1.17%) |
Apr 01, 2010 | 1.897 | 1.925 | 1.925 | 1.925 | 52,471 | +0.03(+1.47%) |
Mar 31, 2010 | 1.903 | 1.903 | 1.854 | 1.897 | 76,232 | -0.02(-0.97%) |
Mar 30, 2010 | 1.871 | 1.916 | 1.871 | 1.916 | 25,490 | +0.01(+0.55%) |
Mar 29, 2010 | 1.889 | 1.912 | 1.889 | 1.906 | 12,082 | +0.02(+0.90%) |
Mar 26, 2010 | 1.857 | 1.892 | 1.857 | 1.889 | 11,737 | +0.01(+0.30%) |
Mar 25, 2010 | 1.874 | 1.895 | 1.868 | 1.883 | 14,844 | +0.00(+0.00%) |
Mar 24, 2010 | 1.860 | 1.886 | 1.860 | 1.883 | 42,460 | -0.02(-1.22%) |
Mar 23, 2010 | 1.842 | 1.909 | 1.842 | 1.906 | 50,521 | +0.05(+2.81%) |
Mar 22, 2010 | 1.825 | 1.857 | 1.825 | 1.854 | 159,452 | +0.01(+0.31%) |
Mar 19, 2010 | 1.866 | 1.877 | 1.825 | 1.848 | 36,616 | -0.03(-1.39%) |
Mar 18, 2010 | 1.883 | 1.883 | 1.857 | 1.874 | 27,237 | -0.01(-0.31%) |
Mar 17, 2010 | 1.851 | 1.900 | 1.851 | 1.880 | 10,504 | +0.01(+0.62%) |
Mar 16, 2010 | 1.854 | 1.871 | 1.854 | 1.868 | 4,487 | +0.02(+1.10%) |
Mar 15, 2010 | 1.854 | 1.866 | 1.845 | 1.848 | 15,296 | +0.00(+0.00%) |
Mar 12, 2010 | 1.844 | 1.871 | 1.844 | 1.848 | 24,561 | -0.01(-0.47%) |
Mar 11, 2010 | 1.886 | 1.886 | 1.857 | 1.857 | 6,300 | +0.00(+0.00%) |
Mar 10, 2010 | 1.857 | 1.857 | 1.857 | 1.857 | 5,909 | +0.00(+0.00%) |
Mar 09, 2010 | 1.854 | 1.860 | 1.842 | 1.857 | 14,184 | +0.01(+0.47%) |
Mar 08, 2010 | 1.854 | 1.883 | 1.839 | 1.848 | 25,207 | -0.01(-0.31%) |
Mar 05, 2010 | 1.837 | 1.861 | 1.834 | 1.854 | 6,417 | +0.04(+2.07%) |
Mar 04, 2010 | 1.822 | 1.831 | 1.816 | 1.816 | 3,797 | -0.01(-0.47%) |
Mar 03, 2010 | 1.808 | 1.828 | 1.808 | 1.825 | 15,506 | +0.00(+0.16%) |
Mar 02, 2010 | 1.808 | 1.822 | 1.808 | 1.822 | 7,491 | -0.00(-0.16%) |