Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.899 | 1.909 | 1.871 | 1.897 | 1,831,600 | +0.00(+0.22%) |
Jan 28, 2010 | 1.899 | 1.907 | 1.878 | 1.892 | 1,944,267 | +0.00(+0.00%) |
Jan 27, 2010 | 1.857 | 1.898 | 1.852 | 1.892 | 1,521,357 | +0.03(+1.82%) |
Jan 26, 2010 | 1.922 | 1.925 | 1.859 | 1.859 | 1,626,857 | -0.05(-2.65%) |
Jan 25, 2010 | 1.890 | 1.935 | 1.840 | 1.909 | 3,282,296 | +0.09(+4.99%) |
Jan 22, 2010 | 1.846 | 1.865 | 1.797 | 1.819 | 2,553,827 | -0.02(-1.26%) |
Jan 21, 2010 | 1.882 | 1.899 | 1.825 | 1.842 | 2,148,758 | -0.03(-1.47%) |
Jan 20, 2010 | 1.886 | 1.888 | 1.852 | 1.869 | 2,115,995 | -0.03(-1.56%) |
Jan 19, 2010 | 1.821 | 1.905 | 1.821 | 1.899 | 3,397,679 | +0.08(+4.29%) |
Jan 15, 2010 | 1.844 | 1.821 | 1.821 | 1.821 | 1,437,192 | -0.02(-0.92%) |
Jan 14, 2010 | 1.829 | 1.854 | 1.816 | 1.838 | 1,498,121 | +0.01(+0.46%) |
Jan 13, 2010 | 1.825 | 1.835 | 1.797 | 1.829 | 1,578,309 | +0.01(+0.46%) |
Jan 12, 2010 | 1.816 | 1.842 | 1.806 | 1.821 | 1,882,826 | -0.01(-0.46%) |
Jan 11, 2010 | 1.835 | 1.850 | 1.806 | 1.829 | 1,646,130 | +0.00(+0.12%) |
Jan 08, 2010 | 1.802 | 1.831 | 1.802 | 1.827 | 1,945,499 | +0.01(+0.70%) |
Jan 07, 2010 | 1.810 | 1.825 | 1.793 | 1.814 | 1,130,485 | +0.00(+0.00%) |
Jan 06, 2010 | 1.802 | 1.844 | 1.802 | 1.814 | 2,045,666 | +0.00(+0.23%) |
Jan 05, 2010 | 1.844 | 1.852 | 1.772 | 1.810 | 1,816,133 | -0.02(-0.92%) |
Jan 04, 2010 | 1.823 | 1.844 | 1.814 | 1.827 | 1,227,201 | +0.03(+1.64%) |
Dec 31, 2009 | 1.857 | 1.797 | 1.797 | 1.797 | 612,418 | -0.05(-2.74%) |
Dec 30, 2009 | 1.833 | 1.848 | 1.774 | 1.848 | 838,008 | -0.01(-0.34%) |
Dec 29, 2009 | 1.791 | 1.863 | 1.775 | 1.854 | 1,278,859 | +0.07(+4.15%) |
Dec 28, 2009 | 1.743 | 1.781 | 1.734 | 1.781 | 1,238,104 | +0.04(+2.18%) |
Dec 24, 2009 | 1.743 | 1.743 | 1.721 | 1.743 | 411,002 | +0.01(+0.49%) |
Dec 23, 2009 | 1.736 | 1.749 | 1.730 | 1.734 | 483,976 | +0.00(+0.24%) |
Dec 22, 2009 | 1.740 | 1.740 | 1.721 | 1.730 | 2,040,988 | +0.01(+0.37%) |
Dec 21, 2009 | 1.719 | 1.724 | 1.703 | 1.724 | 1,071,997 | +0.01(+0.49%) |
Dec 18, 2009 | 1.745 | 1.755 | 1.701 | 1.715 | 3,328,958 | -0.03(-1.57%) |
Dec 17, 2009 | 1.743 | 1.778 | 1.743 | 1.743 | 1,174,397 | -0.10(-5.60%) |
Dec 16, 2009 | 1.835 | 1.854 | 1.825 | 1.846 | 2,335,982 | +0.01(+0.57%) |
Dec 15, 2009 | 1.825 | 1.846 | 1.814 | 1.835 | 2,217,167 | +0.01(+0.58%) |
Dec 14, 2009 | 1.816 | 1.842 | 1.795 | 1.825 | 2,406,296 | +0.02(+1.05%) |
Dec 11, 2009 | 1.768 | 1.814 | 1.757 | 1.806 | 970,687 | +0.06(+3.38%) |
Dec 10, 2009 | 1.772 | 1.772 | 1.730 | 1.747 | 2,724,645 | -0.01(-0.36%) |
Dec 09, 2009 | 1.831 | 1.831 | 1.724 | 1.753 | 1,394,991 | -0.03(-1.66%) |
Dec 08, 2009 | 1.810 | 1.812 | 1.753 | 1.783 | 880,294 | -0.02(-1.05%) |
Dec 07, 2009 | 1.789 | 1.831 | 1.785 | 1.802 | 1,576,579 | +0.02(+0.95%) |
Dec 04, 2009 | 1.713 | 1.789 | 1.705 | 1.785 | 1,781,359 | +0.08(+4.96%) |
Dec 03, 2009 | 1.694 | 1.713 | 1.694 | 1.700 | 980,855 | +0.01(+0.37%) |
Dec 02, 2009 | 1.686 | 1.709 | 1.673 | 1.694 | 929,306 | +0.00(+0.12%) |
Dec 01, 2009 | 1.719 | 1.721 | 1.671 | 1.692 | 1,021,468 | +0.00(+0.00%) |
Nov 30, 2009 | 1.694 | 1.698 | 1.662 | 1.692 | 1,582,883 | -0.01(-0.37%) |
Nov 27, 2009 | 1.686 | 1.719 | 1.677 | 1.698 | 702,792 | -0.01(-0.62%) |
Nov 25, 2009 | 1.728 | 1.728 | 1.698 | 1.709 | 670,375 | +0.00(+0.00%) |
Nov 24, 2009 | 1.721 | 1.721 | 1.696 | 1.709 | 1,365,342 | -0.00(-0.25%) |
Nov 23, 2009 | 1.745 | 1.745 | 1.698 | 1.713 | 1,607,252 | +0.01(+0.50%) |
Nov 20, 2009 | 1.696 | 1.749 | 1.688 | 1.705 | 972,441 | +0.01(+0.37%) |
Nov 19, 2009 | 1.698 | 1.705 | 1.686 | 1.698 | 784,867 | -0.01(-0.37%) |
Nov 18, 2009 | 1.709 | 1.728 | 1.686 | 1.705 | 759,503 | +0.01(+0.75%) |
Nov 17, 2009 | 1.709 | 1.755 | 1.688 | 1.692 | 1,354,586 | -0.02(-1.11%) |
Nov 16, 2009 | 1.715 | 1.724 | 1.679 | 1.711 | 1,469,453 | +0.02(+1.12%) |
Nov 13, 2009 | 1.702 | 1.726 | 1.658 | 1.692 | 1,308,323 | -0.01(-0.50%) |
Nov 12, 2009 | 1.724 | 1.743 | 1.688 | 1.700 | 1,476,269 | -0.01(-0.49%) |
Nov 11, 2009 | 1.738 | 1.740 | 1.698 | 1.709 | 1,439,382 | -0.00(-0.25%) |
Nov 10, 2009 | 1.705 | 1.728 | 1.690 | 1.713 | 837,453 | -0.01(-0.37%) |
Nov 09, 2009 | 1.770 | 1.770 | 1.700 | 1.719 | 1,447,369 | -0.01(-0.49%) |
Nov 06, 2009 | 1.785 | 1.791 | 1.709 | 1.728 | 1,391,038 | -0.04(-2.15%) |
Nov 05, 2009 | 1.690 | 1.819 | 1.603 | 1.766 | 5,431,050 | +0.18(+11.45%) |
Nov 04, 2009 | 1.551 | 1.599 | 1.551 | 1.584 | 533,230 | +0.04(+2.60%) |
Nov 03, 2009 | 1.530 | 1.614 | 1.527 | 1.544 | 343,646 | -0.01(-0.41%) |