Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.263 | 1.281 | 1.245 | 1.253 | 283,660 | +0.00(+0.21%) |
Jan 28, 2010 | 1.289 | 1.289 | 1.245 | 1.250 | 144,753 | -0.03(-2.66%) |
Jan 27, 2010 | 1.237 | 1.297 | 1.237 | 1.284 | 116,152 | +0.04(+3.16%) |
Jan 26, 2010 | 1.258 | 1.268 | 1.237 | 1.245 | 211,569 | -0.02(-1.46%) |
Jan 25, 2010 | 1.287 | 1.287 | 1.237 | 1.263 | 158,108 | -0.01(-0.41%) |
Jan 22, 2010 | 1.247 | 1.284 | 1.247 | 1.268 | 199,923 | +0.02(+1.68%) |
Jan 21, 2010 | 1.289 | 1.297 | 1.237 | 1.247 | 232,286 | -0.04(-3.26%) |
Jan 20, 2010 | 1.279 | 1.295 | 1.266 | 1.289 | 123,525 | -0.01(-0.61%) |
Jan 19, 2010 | 1.274 | 1.297 | 1.271 | 1.297 | 217,331 | +0.03(+2.70%) |
Jan 15, 2010 | 1.294 | 1.263 | 1.263 | 1.263 | 255,741 | -0.03(-2.22%) |
Jan 14, 2010 | 1.266 | 1.299 | 1.263 | 1.292 | 116,554 | +0.02(+1.43%) |
Jan 13, 2010 | 1.263 | 1.276 | 1.255 | 1.273 | 122,513 | +0.02(+1.24%) |
Jan 12, 2010 | 1.240 | 1.271 | 1.240 | 1.258 | 106,789 | +0.01(+0.42%) |
Jan 11, 2010 | 1.273 | 1.281 | 1.250 | 1.253 | 213,102 | -0.01(-0.82%) |
Jan 08, 2010 | 1.271 | 1.279 | 1.242 | 1.263 | 195,200 | -0.01(-0.82%) |
Jan 07, 2010 | 1.240 | 1.276 | 1.240 | 1.273 | 164,684 | +0.03(+2.73%) |
Jan 06, 2010 | 1.242 | 1.286 | 1.224 | 1.240 | 136,034 | -0.00(-0.21%) |
Jan 05, 2010 | 1.247 | 1.258 | 1.237 | 1.242 | 211,474 | -0.02(-1.24%) |
Jan 04, 2010 | 1.214 | 1.258 | 1.201 | 1.258 | 357,415 | +0.07(+5.92%) |
Dec 31, 2009 | 1.211 | 1.188 | 1.188 | 1.188 | 244,605 | -0.02(-1.94%) |
Dec 30, 2009 | 1.180 | 1.211 | 1.161 | 1.211 | 240,957 | +0.03(+2.65%) |
Dec 29, 2009 | 1.190 | 1.190 | 1.151 | 1.180 | 159,001 | -0.01(-0.66%) |
Dec 28, 2009 | 1.182 | 1.211 | 1.164 | 1.188 | 225,666 | +0.01(+0.88%) |
Dec 24, 2009 | 1.193 | 1.211 | 1.172 | 1.177 | 101,486 | -0.01(-0.88%) |
Dec 23, 2009 | 1.174 | 1.198 | 1.159 | 1.188 | 183,972 | +0.03(+2.24%) |
Dec 22, 2009 | 1.193 | 1.193 | 1.151 | 1.161 | 338,376 | -0.03(-2.19%) |
Dec 21, 2009 | 1.221 | 1.221 | 1.178 | 1.188 | 212,000 | -0.03(-2.56%) |
Dec 18, 2009 | 1.193 | 1.219 | 1.185 | 1.219 | 829,188 | +0.03(+2.86%) |
Dec 17, 2009 | 1.174 | 1.216 | 1.174 | 1.185 | 166,139 | -0.01(-0.65%) |
Dec 16, 2009 | 1.190 | 1.201 | 1.172 | 1.193 | 274,821 | +0.02(+1.78%) |
Dec 15, 2009 | 1.182 | 1.216 | 1.172 | 1.172 | 274,817 | -0.02(-1.75%) |
Dec 14, 2009 | 1.182 | 1.198 | 1.172 | 1.193 | 160,817 | +0.01(+0.88%) |
Dec 11, 2009 | 1.180 | 1.185 | 1.172 | 1.182 | 109,123 | +0.01(+0.89%) |
Dec 10, 2009 | 1.190 | 1.190 | 1.172 | 1.172 | 134,897 | -0.01(-1.10%) |
Dec 09, 2009 | 1.154 | 1.193 | 1.154 | 1.185 | 115,068 | +0.04(+3.17%) |
Dec 08, 2009 | 1.182 | 1.198 | 1.146 | 1.148 | 182,466 | -0.04(-3.71%) |
Dec 07, 2009 | 1.195 | 1.219 | 1.172 | 1.193 | 119,430 | -0.00(-0.22%) |
Dec 04, 2009 | 1.177 | 1.206 | 1.151 | 1.195 | 140,730 | +0.05(+4.08%) |
Dec 03, 2009 | 1.219 | 1.219 | 1.135 | 1.148 | 310,921 | -0.06(-5.16%) |
Dec 02, 2009 | 1.180 | 1.219 | 1.177 | 1.211 | 186,210 | +0.02(+1.53%) |
Dec 01, 2009 | 1.216 | 1.219 | 1.172 | 1.193 | 202,745 | -0.01(-0.87%) |
Nov 30, 2009 | 1.206 | 1.206 | 1.125 | 1.203 | 279,168 | +0.02(+1.76%) |
Nov 27, 2009 | 1.180 | 1.240 | 1.180 | 1.182 | 163,766 | -0.02(-1.52%) |
Nov 25, 2009 | 1.211 | 1.273 | 1.198 | 1.201 | 158,125 | +0.00(+0.22%) |
Nov 24, 2009 | 1.198 | 1.214 | 1.180 | 1.198 | 163,317 | -0.00(-0.22%) |
Nov 23, 2009 | 1.193 | 1.253 | 1.182 | 1.201 | 126,100 | +0.01(+1.10%) |
Nov 20, 2009 | 1.169 | 1.193 | 1.161 | 1.188 | 151,747 | +0.01(+0.66%) |
Nov 19, 2009 | 1.198 | 1.206 | 1.180 | 1.180 | 128,427 | -0.04(-3.00%) |
Nov 18, 2009 | 1.221 | 1.242 | 1.195 | 1.216 | 160,667 | -0.01(-0.64%) |
Nov 17, 2009 | 1.193 | 1.224 | 1.180 | 1.224 | 149,827 | +0.03(+2.17%) |
Nov 16, 2009 | 1.203 | 1.237 | 1.190 | 1.198 | 404,124 | +0.01(+1.10%) |
Nov 13, 2009 | 1.203 | 1.227 | 1.180 | 1.185 | 354,589 | -0.01(-0.65%) |
Nov 12, 2009 | 1.266 | 1.279 | 1.190 | 1.193 | 307,918 | -0.07(-5.76%) |
Nov 11, 2009 | 1.310 | 1.328 | 1.250 | 1.266 | 141,137 | -0.02(-1.62%) |
Nov 10, 2009 | 1.320 | 1.352 | 1.281 | 1.286 | 118,232 | -0.04(-3.33%) |
Nov 09, 2009 | 1.289 | 1.339 | 1.289 | 1.331 | 190,895 | +0.04(+3.23%) |
Nov 06, 2009 | 1.289 | 1.318 | 1.277 | 1.289 | 89,563 | -0.02(-1.79%) |
Nov 05, 2009 | 1.281 | 1.323 | 1.266 | 1.313 | 147,738 | +0.05(+3.92%) |
Nov 04, 2009 | 1.286 | 1.328 | 1.263 | 1.263 | 279,276 | -0.04(-2.80%) |
Nov 03, 2009 | 1.302 | 1.305 | 1.276 | 1.299 | 167,352 | -0.01(-0.99%) |