Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 1.440 | 1.470 | 1.440 | 1.450 | 198,212 | +0.02(+1.40%) |
May 28, 2010 | 1.450 | 1.440 | 1.410 | 1.430 | 262,350 | +0.01(+0.70%) |
May 27, 2010 | 1.360 | 1.430 | 1.360 | 1.420 | 438,070 | +0.06(+4.41%) |
May 26, 2010 | 1.410 | 1.420 | 1.350 | 1.360 | 284,734 | +0.00(+0.00%) |
May 25, 2010 | 1.300 | 1.360 | 1.280 | 1.360 | 854,766 | +0.02(+1.49%) |
May 21, 2010 | 1.300 | 1.360 | 1.300 | 1.340 | 724,070 | +0.04(+3.08%) |
May 20, 2010 | 1.320 | 1.330 | 1.300 | 1.300 | 1,714,914 | -0.02(-1.52%) |
May 19, 2010 | 1.350 | 1.350 | 1.310 | 1.320 | 952,803 | -0.04(-2.94%) |
May 18, 2010 | 1.430 | 1.430 | 1.340 | 1.360 | 681,093 | -0.05(-3.55%) |
May 17, 2010 | 1.430 | 1.450 | 1.400 | 1.410 | 512,494 | -0.02(-1.40%) |
May 14, 2010 | 1.480 | 1.480 | 1.420 | 1.430 | 472,805 | -0.05(-3.38%) |
May 13, 2010 | 1.470 | 1.480 | 1.460 | 1.480 | 316,871 | +0.02(+1.37%) |
May 12, 2010 | 1.460 | 1.480 | 1.450 | 1.460 | 551,105 | -0.01(-0.68%) |
May 11, 2010 | 1.460 | 1.480 | 1.460 | 1.470 | 311,201 | -0.02(-1.34%) |
May 10, 2010 | 1.550 | 1.510 | 1.480 | 1.490 | 394,257 | -0.02(-1.32%) |
May 07, 2010 | 1.460 | 1.540 | 1.460 | 1.510 | 2,638,501 | +0.01(+0.67%) |
May 06, 2010 | 1.490 | 1.530 | 1.460 | 1.500 | 1,302,257 | +0.01(+0.67%) |
May 05, 2010 | 1.500 | 1.490 | 1.460 | 1.490 | 919,807 | -0.01(-0.67%) |
May 04, 2010 | 1.600 | 1.600 | 1.500 | 1.500 | 1,126,111 | -0.10(-6.25%) |
May 03, 2010 | 1.650 | 1.650 | 1.600 | 1.600 | 384,823 | -0.02(-1.23%) |
Apr 30, 2010 | 1.650 | 1.660 | 1.610 | 1.620 | 391,759 | -0.01(-0.61%) |
Apr 29, 2010 | 1.700 | 1.710 | 1.620 | 1.630 | 1,765,813 | -0.06(-3.55%) |
Apr 28, 2010 | 1.700 | 1.730 | 1.680 | 1.690 | 716,352 | -0.01(-0.59%) |
Apr 27, 2010 | 1.680 | 1.740 | 1.650 | 1.700 | 2,153,749 | +0.05(+3.03%) |
Apr 26, 2010 | 1.780 | 1.780 | 1.620 | 1.650 | 1,820,559 | -0.10(-5.71%) |
Apr 23, 2010 | 1.680 | 1.760 | 1.670 | 1.750 | 2,526,760 | +0.07(+4.17%) |
Apr 22, 2010 | 1.600 | 1.680 | 1.570 | 1.680 | 2,287,849 | +0.08(+5.00%) |
Apr 21, 2010 | 1.580 | 1.600 | 1.550 | 1.600 | 783,919 | +0.02(+1.27%) |
Apr 20, 2010 | 1.540 | 1.610 | 1.530 | 1.580 | 1,465,121 | +0.06(+3.95%) |
Apr 19, 2010 | 1.520 | 1.540 | 1.500 | 1.520 | 1,869,377 | +0.00(+0.00%) |
Apr 16, 2010 | 1.500 | 1.530 | 1.490 | 1.520 | 527,535 | +0.02(+1.33%) |
Apr 15, 2010 | 1.530 | 1.540 | 1.490 | 1.500 | 197,377 | -0.02(-1.32%) |
Apr 14, 2010 | 1.480 | 1.550 | 1.480 | 1.520 | 971,184 | +0.06(+4.11%) |
Apr 13, 2010 | 1.480 | 1.490 | 1.460 | 1.460 | 559,946 | -0.02(-1.35%) |
Apr 12, 2010 | 1.540 | 1.540 | 1.470 | 1.480 | 1,557,540 | -0.05(-3.27%) |
Apr 09, 2010 | 1.570 | 1.580 | 1.530 | 1.530 | 1,961,958 | -0.03(-1.92%) |
Apr 08, 2010 | 1.530 | 1.560 | 1.510 | 1.560 | 664,357 | -0.01(-0.64%) |
Apr 07, 2010 | 1.610 | 1.610 | 1.550 | 1.570 | 519,339 | -0.03(-1.88%) |
Apr 06, 2010 | 1.600 | 1.610 | 1.590 | 1.600 | 263,547 | -0.02(-1.23%) |
Apr 05, 2010 | 1.580 | 1.630 | 1.570 | 1.620 | 747,092 | +0.06(+3.85%) |
Apr 01, 2010 | 1.560 | 1.560 | 1.560 | 0 | +0.08(+5.41%) | |
Mar 31, 2010 | 1.520 | 1.530 | 1.460 | 1.480 | 470,855 | -0.01(-0.67%) |
Mar 30, 2010 | 1.480 | 1.500 | 1.460 | 1.490 | 334,291 | +0.04(+2.76%) |
Mar 29, 2010 | 1.430 | 1.480 | 1.420 | 1.450 | 232,789 | +0.03(+2.11%) |
Mar 26, 2010 | 1.470 | 1.480 | 1.420 | 1.420 | 592,801 | -0.03(-2.07%) |
Mar 25, 2010 | 1.540 | 1.540 | 1.440 | 1.450 | 888,667 | -0.06(-3.97%) |
Mar 24, 2010 | 1.480 | 1.530 | 1.470 | 1.510 | 326,750 | +0.03(+2.03%) |
Mar 23, 2010 | 1.570 | 1.590 | 1.480 | 1.480 | 853,426 | -0.08(-5.13%) |
Mar 22, 2010 | 1.610 | 1.620 | 1.550 | 1.560 | 571,235 | -0.12(-7.14%) |
Mar 19, 2010 | 1.610 | 1.680 | 1.510 | 1.680 | 1,684,719 | +0.06(+3.70%) |
Mar 18, 2010 | 1.660 | 1.680 | 1.580 | 1.620 | 699,307 | -0.05(-2.99%) |
Mar 17, 2010 | 1.600 | 1.690 | 1.600 | 1.670 | 1,744,781 | +0.08(+5.03%) |
Mar 16, 2010 | 1.500 | 1.590 | 1.480 | 1.590 | 1,937,143 | +0.12(+8.16%) |
Mar 15, 2010 | 1.410 | 1.470 | 1.390 | 1.470 | 850,344 | +0.06(+4.26%) |
Mar 12, 2010 | 1.430 | 1.440 | 1.410 | 1.410 | 313,911 | -0.02(-1.40%) |
Mar 11, 2010 | 1.430 | 1.450 | 1.420 | 1.430 | 294,584 | +0.00(+0.00%) |
Mar 10, 2010 | 1.440 | 1.460 | 1.430 | 1.430 | 242,042 | -0.01(-0.69%) |
Mar 09, 2010 | 1.440 | 1.460 | 1.440 | 1.440 | 239,042 | -0.02(-1.37%) |
Mar 08, 2010 | 1.460 | 1.470 | 1.440 | 1.460 | 329,358 | +0.01(+0.69%) |
Mar 05, 2010 | 1.440 | 1.460 | 1.440 | 1.450 | 332,927 | +0.00(+0.00%) |
Mar 04, 2010 | 1.450 | 1.470 | 1.430 | 1.450 | 225,199 | -0.02(-1.36%) |
Mar 03, 2010 | 1.480 | 1.480 | 1.450 | 1.470 | 201,867 | +0.00(+0.00%) |
Mar 02, 2010 | 1.430 | 1.470 | 1.430 | 1.470 | 271,691 | +0.01(+0.68%) |