Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.832 | 1.901 | 1.823 | 1.832 | 28,704,002 | -0.02(-1.34%) |
May 27, 2010 | 1.784 | 1.860 | 1.765 | 1.857 | 30,156,636 | +0.12(+6.96%) |
May 26, 2010 | 1.757 | 1.798 | 1.722 | 1.736 | 754,982 | +0.01(+0.51%) |
May 25, 2010 | 1.635 | 1.735 | 1.611 | 1.727 | 29,457,092 | +0.03(+1.57%) |
May 24, 2010 | 1.744 | 1.769 | 1.701 | 1.701 | 20,658,238 | -0.07(-4.20%) |
May 21, 2010 | 1.667 | 1.780 | 1.637 | 1.775 | 35,583,892 | +0.08(+4.93%) |
May 20, 2010 | 1.713 | 1.756 | 1.688 | 1.692 | 314,754 | -0.12(-6.75%) |
May 19, 2010 | 1.828 | 1.877 | 1.760 | 1.814 | 25,419,194 | -0.02(-0.87%) |
May 18, 2010 | 1.937 | 1.946 | 1.821 | 1.830 | 110,025 | -0.06(-3.40%) |
May 17, 2010 | 1.897 | 1.939 | 1.818 | 1.895 | 26,638,220 | +0.01(+0.28%) |
May 14, 2010 | 1.889 | 1.946 | 1.860 | 1.889 | 23,933,180 | -0.08(-4.08%) |
May 13, 2010 | 2.022 | 2.031 | 1.959 | 1.970 | 25,576,442 | -0.06(-3.00%) |
May 12, 2010 | 1.991 | 2.049 | 1.986 | 2.031 | 30,556,524 | +0.06(+2.82%) |
May 11, 2010 | 2.018 | 2.025 | 1.970 | 1.975 | 275,295 | -0.01(-0.31%) |
May 10, 2010 | 1.962 | 1.982 | 1.939 | 1.981 | 46,168,128 | +0.11(+5.61%) |
May 07, 2010 | 1.947 | 1.998 | 1.848 | 1.876 | 39,004,288 | -0.13(-6.52%) |
May 06, 2010 | 2.007 | 2.078 | 1.792 | 2.007 | 1,131 | -0.04(-2.03%) |
May 05, 2010 | 2.045 | 2.139 | 2.025 | 2.048 | 34,694,640 | -0.06(-2.77%) |
May 04, 2010 | 2.062 | 2.124 | 2.051 | 2.107 | 47,889,412 | +0.01(+0.68%) |
May 03, 2010 | 1.995 | 2.124 | 1.989 | 2.093 | 54,414,476 | +0.11(+5.67%) |
Apr 30, 2010 | 1.953 | 2.039 | 1.929 | 1.980 | 47,590,388 | -0.06(-3.11%) |
Apr 29, 2010 | 1.944 | 2.059 | 1.919 | 2.044 | 44,247,772 | +0.11(+5.96%) |
Apr 28, 2010 | 1.931 | 1.957 | 1.911 | 1.929 | 32,939,340 | +0.01(+0.74%) |
Apr 27, 2010 | 1.944 | 1.969 | 1.912 | 1.915 | 36,746,228 | -0.04(-2.12%) |
Apr 26, 2010 | 1.897 | 1.975 | 1.897 | 1.957 | 27,609,752 | +0.00(+0.14%) |
Apr 23, 2010 | 1.887 | 1.961 | 1.865 | 1.954 | 43,423,220 | +0.07(+3.51%) |
Apr 22, 2010 | 1.797 | 1.896 | 1.783 | 1.888 | 23,040,032 | +0.07(+4.09%) |
Apr 21, 2010 | 1.813 | 1.843 | 1.752 | 1.813 | 57,507 | +0.05(+2.86%) |
Apr 20, 2010 | 1.725 | 1.767 | 1.706 | 1.763 | 1,222 | +0.05(+2.89%) |
Apr 19, 2010 | 1.683 | 1.717 | 1.638 | 1.714 | 20,056,066 | +0.02(+1.04%) |
Apr 16, 2010 | 1.737 | 1.748 | 1.690 | 1.696 | 37,339,116 | -0.04(-2.54%) |
Apr 15, 2010 | 1.788 | 1.804 | 1.740 | 1.740 | 23,907,878 | -0.06(-3.48%) |
Apr 14, 2010 | 1.815 | 1.818 | 1.794 | 1.803 | 22,868,844 | -0.00(-0.10%) |
Apr 13, 2010 | 1.743 | 1.811 | 1.741 | 1.805 | 17,040,674 | +0.06(+3.39%) |
Apr 12, 2010 | 1.768 | 1.771 | 1.737 | 1.745 | 15,844,768 | -0.02(-0.85%) |
Apr 09, 2010 | 1.727 | 1.772 | 1.717 | 1.760 | 18,985,224 | +0.04(+2.05%) |
Apr 08, 2010 | 1.714 | 1.726 | 1.703 | 1.725 | 22,060,488 | +0.00(+0.10%) |
Apr 07, 2010 | 1.775 | 1.788 | 1.707 | 1.723 | 25,535,840 | -0.06(-3.32%) |
Apr 06, 2010 | 1.729 | 1.782 | 1.695 | 1.782 | 33,279,794 | +0.10(+5.93%) |
Apr 05, 2010 | 1.653 | 1.718 | 1.643 | 1.683 | 19,621,260 | +0.04(+2.37%) |
Apr 01, 2010 | 1.645 | 1.644 | 1.644 | 1.644 | 18,361,306 | +0.02(+1.03%) |
Mar 31, 2010 | 1.625 | 1.647 | 1.616 | 1.627 | 23,874,122 | -0.01(-0.38%) |
Mar 30, 2010 | 1.625 | 1.638 | 1.620 | 1.633 | 20,626,640 | +0.01(+0.54%) |
Mar 29, 2010 | 1.661 | 1.661 | 1.621 | 1.624 | 26,502,914 | -0.02(-1.50%) |
Mar 26, 2010 | 1.660 | 1.671 | 1.624 | 1.649 | 28,147,466 | -0.01(-0.59%) |
Mar 25, 2010 | 1.640 | 1.694 | 1.640 | 1.659 | 32,081,736 | +0.02(+1.46%) |
Mar 24, 2010 | 1.607 | 1.645 | 1.601 | 1.635 | 32,343,350 | +0.02(+1.26%) |
Mar 23, 2010 | 1.604 | 1.620 | 1.585 | 1.615 | 19,533,200 | +0.01(+0.88%) |
Mar 22, 2010 | 1.569 | 1.605 | 1.563 | 1.600 | 19,086,412 | +0.01(+0.89%) |
Mar 19, 2010 | 1.618 | 1.618 | 1.583 | 1.586 | 35,203,700 | -0.03(-1.64%) |
Mar 18, 2010 | 1.620 | 1.628 | 1.604 | 1.613 | 22,153,912 | -0.01(-0.55%) |
Mar 17, 2010 | 1.585 | 1.630 | 1.583 | 1.622 | 19,847,014 | +0.04(+2.40%) |
Mar 16, 2010 | 1.569 | 1.585 | 1.558 | 1.584 | 29,664,678 | +0.02(+0.96%) |
Mar 15, 2010 | 1.556 | 1.572 | 1.555 | 1.569 | 18,430,764 | +0.00(+0.00%) |
Mar 12, 2010 | 1.584 | 1.587 | 1.554 | 1.569 | 20,718,582 | -0.00(-0.11%) |
Mar 11, 2010 | 1.578 | 1.580 | 1.557 | 1.570 | 14,032,288 | -0.02(-0.95%) |
Mar 10, 2010 | 1.577 | 1.591 | 1.570 | 1.585 | 24,344,708 | +0.00(+0.28%) |
Mar 09, 2010 | 1.569 | 1.615 | 1.561 | 1.581 | 24,390,358 | -0.00(-0.11%) |
Mar 08, 2010 | 1.555 | 1.592 | 1.531 | 1.583 | 13,068,019 | +0.03(+1.76%) |
Mar 05, 2010 | 1.512 | 1.560 | 1.498 | 1.555 | 17,454,466 | +0.06(+3.90%) |
Mar 04, 2010 | 1.493 | 1.504 | 1.486 | 1.497 | 11,075,751 | +0.00(+0.24%) |
Mar 03, 2010 | 1.499 | 1.511 | 1.490 | 1.493 | 15,218,304 | -0.01(-0.41%) |
Mar 02, 2010 | 1.485 | 1.505 | 1.479 | 1.500 | 13,923,043 | +0.02(+1.31%) |