Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.856 | 1.867 | 1.806 | 1.815 | 6,171,147 | -0.04(-2.03%) |
Jan 28, 2010 | 1.868 | 1.874 | 1.839 | 1.852 | 2,652,633 | -0.02(-0.83%) |
Jan 27, 2010 | 1.863 | 1.877 | 1.850 | 1.868 | 1,914,768 | +0.01(+0.63%) |
Jan 26, 2010 | 1.855 | 1.869 | 1.842 | 1.856 | 3,175,482 | -0.00(-0.07%) |
Jan 25, 2010 | 1.867 | 1.878 | 1.856 | 1.858 | 1,814,460 | -0.00(-0.14%) |
Jan 22, 2010 | 1.855 | 1.881 | 1.855 | 1.860 | 2,556,927 | +0.00(+0.00%) |
Jan 21, 2010 | 1.881 | 1.900 | 1.855 | 1.860 | 3,391,231 | -0.02(-1.24%) |
Jan 20, 2010 | 1.851 | 1.890 | 1.834 | 1.884 | 6,504,418 | +0.02(+1.26%) |
Jan 19, 2010 | 1.854 | 1.861 | 1.849 | 1.860 | 2,534,579 | +0.01(+0.70%) |
Jan 15, 2010 | 1.852 | 1.847 | 1.847 | 1.847 | 3,265,491 | -0.00(-0.07%) |
Jan 14, 2010 | 1.854 | 1.854 | 1.845 | 1.849 | 1,343,685 | -0.01(-0.35%) |
Jan 13, 2010 | 1.852 | 1.861 | 1.850 | 1.855 | 1,788,766 | +0.01(+0.63%) |
Jan 12, 2010 | 1.826 | 1.845 | 1.826 | 1.843 | 2,520,117 | +0.01(+0.35%) |
Jan 11, 2010 | 1.849 | 1.861 | 1.834 | 1.837 | 2,487,431 | -0.01(-0.70%) |
Jan 08, 2010 | 1.850 | 1.850 | 1.829 | 1.850 | 1,384,781 | +0.00(+0.00%) |
Jan 07, 2010 | 1.841 | 1.850 | 1.829 | 1.850 | 2,013,758 | +0.01(+0.49%) |
Jan 06, 2010 | 1.830 | 1.843 | 1.816 | 1.841 | 3,260,619 | +0.01(+0.78%) |
Jan 05, 2010 | 1.846 | 1.846 | 1.816 | 1.826 | 2,204,484 | -0.01(-0.57%) |
Jan 04, 2010 | 1.829 | 1.841 | 1.825 | 1.837 | 2,587,354 | +0.02(+1.14%) |
Dec 31, 2009 | 1.824 | 1.816 | 1.816 | 1.816 | 2,094,509 | -0.01(-0.43%) |
Dec 30, 2009 | 1.801 | 1.824 | 1.794 | 1.824 | 2,212,424 | +0.02(+1.01%) |
Dec 29, 2009 | 1.804 | 1.810 | 1.794 | 1.806 | 1,462,440 | -0.00(-0.07%) |
Dec 28, 2009 | 1.802 | 1.810 | 1.790 | 1.807 | 1,170,288 | +0.00(+0.07%) |
Dec 24, 2009 | 1.793 | 1.807 | 1.793 | 1.806 | 1,212,040 | +0.01(+0.72%) |
Dec 23, 2009 | 1.797 | 1.810 | 1.785 | 1.793 | 1,884,217 | -0.01(-0.43%) |
Dec 22, 2009 | 1.797 | 1.810 | 1.784 | 1.801 | 2,043,167 | +0.00(+0.22%) |
Dec 21, 2009 | 1.795 | 1.807 | 1.791 | 1.797 | 1,876,347 | +0.00(+0.00%) |
Dec 18, 2009 | 1.804 | 1.820 | 1.751 | 1.797 | 5,460,918 | -0.01(-0.29%) |
Dec 17, 2009 | 1.825 | 1.825 | 1.790 | 1.802 | 2,241,803 | -0.02(-1.07%) |
Dec 16, 2009 | 1.855 | 1.868 | 1.819 | 1.821 | 3,511,236 | -0.08(-4.03%) |
Dec 15, 2009 | 1.897 | 1.903 | 1.882 | 1.898 | 3,739,103 | +0.00(+0.14%) |
Dec 14, 2009 | 1.873 | 1.895 | 1.873 | 1.895 | 3,520,895 | +0.04(+2.03%) |
Dec 11, 2009 | 1.867 | 1.880 | 1.854 | 1.858 | 2,870,888 | +0.00(+0.07%) |
Dec 10, 2009 | 1.880 | 1.885 | 1.849 | 1.856 | 2,604,985 | -0.01(-0.62%) |
Dec 09, 2009 | 1.887 | 1.897 | 1.852 | 1.868 | 2,937,454 | -0.01(-0.62%) |
Dec 08, 2009 | 1.894 | 1.900 | 1.874 | 1.880 | 2,058,847 | -0.01(-0.69%) |
Dec 07, 2009 | 1.859 | 1.895 | 1.845 | 1.893 | 2,635,997 | +0.05(+2.46%) |
Dec 04, 2009 | 1.846 | 1.866 | 1.830 | 1.847 | 2,061,753 | +0.02(+1.21%) |
Dec 03, 2009 | 1.829 | 1.838 | 1.824 | 1.825 | 1,101,355 | -0.01(-0.35%) |
Dec 02, 2009 | 1.815 | 1.843 | 1.813 | 1.832 | 1,857,205 | +0.02(+0.86%) |
Dec 01, 2009 | 1.812 | 1.826 | 1.810 | 1.816 | 2,380,632 | +0.01(+0.65%) |
Nov 30, 2009 | 1.823 | 1.823 | 1.786 | 1.804 | 4,457,357 | -0.02(-0.93%) |
Nov 27, 2009 | 1.825 | 1.847 | 1.816 | 1.821 | 1,392,104 | -0.02(-1.06%) |
Nov 25, 2009 | 1.860 | 1.860 | 1.836 | 1.841 | 1,532,452 | -0.02(-1.18%) |
Nov 24, 2009 | 1.869 | 1.869 | 1.845 | 1.863 | 1,678,274 | +0.00(+0.07%) |
Nov 23, 2009 | 1.858 | 1.876 | 1.855 | 1.861 | 1,813,781 | +0.01(+0.49%) |
Nov 20, 2009 | 1.826 | 1.854 | 1.826 | 1.852 | 3,121,705 | +0.01(+0.78%) |
Nov 19, 2009 | 1.830 | 1.838 | 1.816 | 1.838 | 2,926,014 | +0.00(+0.07%) |
Nov 18, 2009 | 1.823 | 1.837 | 1.817 | 1.837 | 2,141,618 | +0.02(+1.00%) |
Nov 17, 2009 | 1.828 | 1.841 | 1.816 | 1.819 | 1,831,388 | -0.01(-0.78%) |
Nov 16, 2009 | 1.843 | 1.859 | 1.825 | 1.833 | 1,846,860 | +0.00(+0.14%) |
Nov 13, 2009 | 1.836 | 1.843 | 1.820 | 1.830 | 2,371,081 | -0.02(-0.98%) |
Nov 12, 2009 | 1.859 | 1.881 | 1.849 | 1.849 | 1,517,775 | -0.02(-1.11%) |
Nov 11, 2009 | 1.907 | 1.907 | 1.852 | 1.869 | 2,509,625 | -0.03(-1.64%) |
Nov 10, 2009 | 1.893 | 1.907 | 1.887 | 1.900 | 1,077,635 | +0.00(+0.00%) |
Nov 09, 2009 | 1.907 | 1.911 | 1.887 | 1.900 | 1,179,801 | +0.00(+0.14%) |
Nov 06, 2009 | 1.898 | 1.909 | 1.881 | 1.898 | 1,077,712 | -0.01(-0.68%) |
Nov 05, 2009 | 1.880 | 1.913 | 1.871 | 1.911 | 1,420,080 | +0.04(+2.08%) |
Nov 04, 2009 | 1.906 | 1.906 | 1.869 | 1.872 | 1,404,839 | -0.02(-1.23%) |
Nov 03, 2009 | 1.902 | 1.908 | 1.877 | 1.895 | 2,275,205 | -0.01(-0.68%) |