Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 1.424 | 1.445 | 1.346 | 1.424 | 48,920,148 | +0.06(+4.05%) |
May 27, 2010 | 1.327 | 1.372 | 1.302 | 1.369 | 29,457,298 | +0.09(+7.35%) |
May 26, 2010 | 1.332 | 1.359 | 1.271 | 1.275 | 523 | -0.02(-1.77%) |
May 25, 2010 | 1.183 | 1.307 | 1.183 | 1.298 | 27,726 | +0.02(+1.95%) |
May 24, 2010 | 1.350 | 1.380 | 1.273 | 1.273 | 32,254,806 | -0.08(-6.20%) |
May 21, 2010 | 1.252 | 1.380 | 1.248 | 1.357 | 49,855,048 | +0.06(+4.26%) |
May 20, 2010 | 1.292 | 1.350 | 1.281 | 1.302 | 3,400 | -0.14(-9.56%) |
May 19, 2010 | 1.481 | 1.522 | 1.413 | 1.439 | 60,774,440 | -0.06(-4.32%) |
May 18, 2010 | 1.608 | 1.615 | 1.491 | 1.504 | 27,987 | -0.06(-3.91%) |
May 17, 2010 | 1.585 | 1.600 | 1.522 | 1.566 | 41,291,988 | -0.02(-1.44%) |
May 14, 2010 | 1.588 | 1.631 | 1.569 | 1.588 | 33,772,912 | -0.06(-3.60%) |
May 13, 2010 | 1.684 | 1.724 | 1.636 | 1.648 | 31,475,390 | -0.02(-1.49%) |
May 12, 2010 | 1.692 | 1.740 | 1.638 | 1.673 | 47,849,540 | +0.00(+0.00%) |
May 11, 2010 | 1.701 | 1.717 | 1.650 | 1.673 | 8,370 | -0.11(-6.22%) |
May 10, 2010 | 1.774 | 1.801 | 1.747 | 1.783 | 59,294,888 | +0.11(+6.87%) |
May 07, 2010 | 1.730 | 1.772 | 1.621 | 1.669 | 83,960,328 | -0.05(-3.11%) |
May 06, 2010 | 1.841 | 1.959 | 1.529 | 1.722 | 106,299,392 | -0.01(-0.55%) |
May 05, 2010 | 1.787 | 1.902 | 1.724 | 1.732 | 109,545,944 | -0.11(-6.11%) |
May 04, 2010 | 1.856 | 1.925 | 1.808 | 1.845 | 13,078 | -0.10(-5.11%) |
May 03, 2010 | 1.831 | 1.957 | 1.831 | 1.944 | 41,623,028 | +0.11(+6.16%) |
Apr 30, 2010 | 1.929 | 1.936 | 1.814 | 1.831 | 44,011,264 | -0.12(-5.99%) |
Apr 29, 2010 | 1.938 | 1.982 | 1.826 | 1.948 | 71,281,544 | +0.04(+2.31%) |
Apr 28, 2010 | 1.887 | 1.990 | 1.885 | 1.904 | 67,863,504 | +0.01(+0.50%) |
Apr 27, 2010 | 2.013 | 2.070 | 1.871 | 1.894 | 14,020 | -0.12(-6.07%) |
Apr 26, 2010 | 1.996 | 2.087 | 1.988 | 2.017 | 59,289,644 | +0.01(+0.67%) |
Apr 23, 2010 | 1.956 | 2.046 | 1.898 | 2.003 | 73,844,376 | +0.09(+4.80%) |
Apr 22, 2010 | 1.785 | 1.965 | 1.751 | 1.912 | 99,360,688 | +0.07(+3.95%) |
Apr 21, 2010 | 1.845 | 1.927 | 1.826 | 1.839 | 32,241 | +0.01(+0.63%) |
Apr 20, 2010 | 1.793 | 1.852 | 1.741 | 1.827 | 523 | +0.01(+0.31%) |
Apr 19, 2010 | 1.673 | 1.860 | 1.667 | 1.822 | 150,699,776 | +0.13(+7.44%) |
Apr 16, 2010 | 1.585 | 1.787 | 1.543 | 1.696 | 227,926,352 | +0.10(+6.23%) |
Apr 15, 2010 | 1.524 | 1.619 | 1.520 | 1.596 | 81,825,728 | +0.08(+5.16%) |
Apr 14, 2010 | 1.514 | 1.541 | 1.476 | 1.518 | 57,589,664 | +0.06(+4.20%) |
Apr 13, 2010 | 1.608 | 1.629 | 1.439 | 1.457 | 142,233,248 | -0.09(-5.93%) |
Apr 12, 2010 | 1.478 | 1.571 | 1.447 | 1.548 | 80,696,720 | +0.08(+5.33%) |
Apr 09, 2010 | 1.539 | 1.585 | 1.462 | 1.470 | 110,382,184 | +0.03(+1.85%) |
Apr 08, 2010 | 1.338 | 1.447 | 1.330 | 1.443 | 57,170,936 | +0.08(+5.89%) |
Apr 07, 2010 | 1.380 | 1.432 | 1.329 | 1.363 | 56,090,180 | -0.02(-1.52%) |
Apr 06, 2010 | 1.306 | 1.407 | 1.285 | 1.384 | 96,548,792 | +0.11(+8.87%) |
Apr 05, 2010 | 1.254 | 1.300 | 1.221 | 1.271 | 40,855,172 | +0.06(+4.56%) |
Apr 01, 2010 | 1.221 | 1.216 | 1.216 | 1.216 | 27,488,866 | +0.02(+1.44%) |
Mar 31, 2010 | 1.143 | 1.235 | 1.130 | 1.199 | 44,227,732 | +0.06(+5.38%) |
Mar 30, 2010 | 1.172 | 1.191 | 1.137 | 1.137 | 14,049,570 | -0.02(-2.14%) |
Mar 29, 2010 | 1.162 | 1.170 | 1.137 | 1.162 | 20,002,484 | +0.04(+3.22%) |
Mar 26, 2010 | 1.187 | 1.239 | 1.120 | 1.126 | 56,177,392 | -0.04(-3.60%) |
Mar 25, 2010 | 1.237 | 1.252 | 1.166 | 1.168 | 67,282,728 | -0.06(-4.53%) |
Mar 24, 2010 | 1.072 | 1.267 | 1.067 | 1.223 | 139,867,936 | +0.15(+14.29%) |
Mar 23, 2010 | 1.107 | 1.107 | 1.067 | 1.070 | 22,057,966 | -0.01(-1.23%) |
Mar 22, 2010 | 1.074 | 1.101 | 1.061 | 1.084 | 18,165,870 | -0.00(-0.18%) |
Mar 19, 2010 | 1.151 | 1.156 | 1.086 | 1.086 | 18,625,714 | -0.07(-5.96%) |
Mar 18, 2010 | 1.141 | 1.158 | 1.120 | 1.155 | 25,713,846 | +0.02(+1.68%) |
Mar 17, 2010 | 1.107 | 1.168 | 1.107 | 1.135 | 31,040,876 | +0.04(+3.30%) |
Mar 16, 2010 | 1.086 | 1.118 | 1.086 | 1.099 | 12,740,231 | +0.02(+1.59%) |
Mar 15, 2010 | 1.063 | 1.086 | 1.063 | 1.082 | 13,657,671 | -0.01(-0.53%) |
Mar 12, 2010 | 1.147 | 1.155 | 1.078 | 1.088 | 30,096,156 | -0.05(-4.53%) |
Mar 11, 2010 | 1.109 | 1.156 | 1.091 | 1.139 | 29,672,832 | +0.02(+1.36%) |
Mar 10, 2010 | 1.061 | 1.144 | 1.053 | 1.124 | 55,284,060 | +0.07(+6.91%) |
Mar 09, 2010 | 0.9940 | 1.070 | 0.9768 | 1.051 | 51,442,252 | +0.05(+4.56%) |
Mar 08, 2010 | 1.004 | 1.042 | 0.9940 | 1.005 | 36,499,488 | -0.00(-0.38%) |
Mar 05, 2010 | 0.9768 | 1.030 | 0.9500 | 1.009 | 74,437,776 | +0.04(+4.55%) |
Mar 04, 2010 | 0.9099 | 0.9653 | 0.8889 | 0.9653 | 35,511,680 | +0.06(+6.32%) |
Mar 03, 2010 | 0.9175 | 0.9367 | 0.9080 | 0.9080 | 22,651,976 | -0.00(-0.21%) |
Mar 02, 2010 | 0.9271 | 0.9653 | 0.9099 | 0.9099 | 40,416,352 | -0.01(-0.83%) |