Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.930 | 1.930 | 1.855 | 1.899 | 1,269,980 | -0.02(-0.88%) |
Jan 28, 2010 | 1.972 | 1.972 | 1.890 | 1.916 | 629,049 | -0.04(-1.83%) |
Jan 27, 2010 | 1.947 | 1.976 | 1.926 | 1.951 | 633,348 | -0.01(-0.32%) |
Jan 26, 2010 | 1.993 | 2.020 | 1.951 | 1.958 | 394,816 | -0.04(-2.00%) |
Jan 25, 2010 | 1.995 | 2.025 | 1.985 | 1.997 | 446,799 | +0.01(+0.53%) |
Jan 22, 2010 | 2.025 | 2.067 | 1.982 | 1.987 | 826,645 | -0.03(-1.56%) |
Jan 21, 2010 | 2.050 | 2.058 | 2.006 | 2.018 | 615,842 | -0.02(-0.93%) |
Jan 20, 2010 | 2.046 | 2.067 | 2.025 | 2.037 | 761,126 | -0.02(-1.02%) |
Jan 19, 2010 | 2.023 | 2.067 | 2.023 | 2.058 | 1,210,299 | +0.05(+2.40%) |
Jan 15, 2010 | 1.993 | 2.010 | 2.010 | 2.010 | 1,074,271 | -0.01(-0.62%) |
Jan 14, 2010 | 2.021 | 2.033 | 1.995 | 2.023 | 477,645 | +0.01(+0.42%) |
Jan 13, 2010 | 2.000 | 2.028 | 1.966 | 2.014 | 602,664 | +0.02(+1.16%) |
Jan 12, 2010 | 1.981 | 2.012 | 1.966 | 1.991 | 504,287 | +0.00(+0.21%) |
Jan 11, 2010 | 1.983 | 2.014 | 1.974 | 1.987 | 1,060,902 | +0.01(+0.32%) |
Jan 08, 2010 | 1.937 | 1.981 | 1.909 | 1.981 | 618,968 | +0.05(+2.72%) |
Jan 07, 2010 | 1.941 | 1.953 | 1.909 | 1.928 | 447,409 | -0.01(-0.43%) |
Jan 06, 2010 | 1.943 | 1.970 | 1.926 | 1.937 | 1,049,811 | -0.01(-0.32%) |
Jan 05, 2010 | 1.926 | 1.964 | 1.901 | 1.943 | 834,652 | +0.02(+0.98%) |
Jan 04, 2010 | 1.886 | 1.925 | 1.880 | 1.924 | 1,240,096 | +0.05(+2.80%) |
Dec 31, 2009 | 1.884 | 1.872 | 1.872 | 1.872 | 507,109 | -0.01(-0.67%) |
Dec 30, 2009 | 1.884 | 1.888 | 1.867 | 1.884 | 700,654 | -0.00(-0.22%) |
Dec 29, 2009 | 1.876 | 1.888 | 1.865 | 1.888 | 822,742 | +0.02(+1.01%) |
Dec 28, 2009 | 1.876 | 1.884 | 1.855 | 1.869 | 833,074 | +0.01(+0.34%) |
Dec 24, 2009 | 1.886 | 1.886 | 1.855 | 1.863 | 369,670 | -0.02(-0.89%) |
Dec 23, 2009 | 1.878 | 1.888 | 1.854 | 1.880 | 1,124,724 | +0.01(+0.67%) |
Dec 22, 2009 | 1.888 | 1.897 | 1.855 | 1.867 | 1,262,592 | -0.05(-2.73%) |
Dec 21, 2009 | 1.914 | 1.930 | 1.896 | 1.920 | 2,409,317 | +0.01(+0.33%) |
Dec 18, 2009 | 1.890 | 1.920 | 1.872 | 1.914 | 2,742,518 | +0.03(+1.79%) |
Dec 17, 2009 | 1.901 | 1.909 | 1.880 | 1.880 | 1,098,125 | -0.02(-1.10%) |
Dec 16, 2009 | 1.897 | 1.909 | 1.878 | 1.901 | 1,633,340 | +0.03(+1.46%) |
Dec 15, 2009 | 1.888 | 1.899 | 1.867 | 1.874 | 1,261,139 | -0.01(-0.56%) |
Dec 14, 2009 | 1.897 | 1.907 | 1.880 | 1.884 | 990,455 | +0.00(+0.11%) |
Dec 11, 2009 | 1.882 | 1.888 | 1.848 | 1.882 | 755,287 | +0.02(+1.13%) |
Dec 10, 2009 | 1.884 | 1.895 | 1.853 | 1.861 | 899,213 | -0.01(-0.45%) |
Dec 09, 2009 | 1.872 | 1.893 | 1.851 | 1.869 | 1,189,600 | +0.00(+0.23%) |
Dec 08, 2009 | 1.874 | 1.890 | 1.857 | 1.865 | 779,237 | -0.01(-0.78%) |
Dec 07, 2009 | 1.876 | 1.899 | 1.857 | 1.880 | 1,064,967 | +0.01(+0.34%) |
Dec 04, 2009 | 1.859 | 1.888 | 1.855 | 1.874 | 1,213,845 | +0.07(+3.60%) |
Dec 03, 2009 | 1.836 | 1.899 | 1.800 | 1.809 | 1,068,108 | -0.01(-0.58%) |
Dec 02, 2009 | 1.844 | 1.888 | 1.814 | 1.819 | 1,778,528 | -0.02(-0.91%) |
Dec 01, 2009 | 1.807 | 1.836 | 1.786 | 1.836 | 1,293,386 | +0.06(+3.18%) |
Nov 30, 2009 | 1.739 | 1.783 | 1.700 | 1.779 | 784,489 | +0.05(+2.79%) |
Nov 27, 2009 | 1.731 | 1.773 | 1.716 | 1.731 | 532,636 | -0.04(-2.37%) |
Nov 25, 2009 | 1.796 | 1.796 | 1.762 | 1.773 | 454,878 | +0.00(+0.00%) |
Nov 24, 2009 | 1.786 | 1.804 | 1.727 | 1.773 | 737,367 | -0.01(-0.59%) |
Nov 23, 2009 | 1.733 | 1.792 | 1.730 | 1.783 | 983,749 | +0.09(+5.07%) |
Nov 20, 2009 | 1.746 | 1.762 | 1.693 | 1.697 | 935,183 | -0.06(-3.23%) |
Nov 19, 2009 | 1.718 | 1.760 | 1.714 | 1.754 | 847,010 | +0.05(+3.08%) |
Nov 18, 2009 | 1.712 | 1.715 | 1.691 | 1.702 | 312,611 | -0.01(-0.49%) |
Nov 17, 2009 | 1.651 | 1.720 | 1.639 | 1.710 | 618,887 | +0.06(+3.56%) |
Nov 16, 2009 | 1.628 | 1.658 | 1.628 | 1.651 | 838,374 | +0.05(+2.88%) |
Nov 13, 2009 | 1.609 | 1.632 | 1.572 | 1.605 | 729,393 | -0.00(-0.13%) |
Nov 12, 2009 | 1.670 | 1.697 | 1.601 | 1.607 | 563,634 | -0.06(-3.65%) |
Nov 11, 2009 | 1.658 | 1.672 | 1.605 | 1.668 | 432,835 | +0.04(+2.58%) |
Nov 10, 2009 | 1.647 | 1.658 | 1.595 | 1.626 | 464,272 | -0.03(-2.02%) |
Nov 09, 2009 | 1.649 | 1.710 | 1.639 | 1.660 | 389,316 | +0.03(+1.93%) |
Nov 06, 2009 | 1.637 | 1.662 | 1.616 | 1.628 | 457,537 | -0.03(-1.77%) |
Nov 05, 2009 | 1.613 | 1.674 | 1.609 | 1.658 | 377,767 | +0.06(+3.54%) |
Nov 04, 2009 | 1.668 | 1.668 | 1.584 | 1.601 | 582,408 | -0.06(-3.66%) |
Nov 03, 2009 | 1.609 | 1.666 | 1.597 | 1.662 | 582,770 | +0.04(+2.59%) |