Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.948 | 1.948 | 1.871 | 1.916 | 1,258,655 | -0.02(-0.88%) |
Jan 28, 2010 | 1.990 | 1.990 | 1.907 | 1.933 | 623,439 | -0.04(-1.83%) |
Jan 27, 2010 | 1.965 | 1.994 | 1.943 | 1.969 | 627,700 | -0.01(-0.32%) |
Jan 26, 2010 | 2.011 | 2.039 | 1.969 | 1.975 | 391,295 | -0.04(-2.00%) |
Jan 25, 2010 | 2.013 | 2.043 | 2.003 | 2.015 | 442,815 | +0.01(+0.53%) |
Jan 22, 2010 | 2.043 | 2.085 | 2.000 | 2.005 | 819,274 | -0.03(-1.56%) |
Jan 21, 2010 | 2.068 | 2.077 | 2.024 | 2.037 | 610,350 | -0.02(-0.93%) |
Jan 20, 2010 | 2.064 | 2.085 | 2.043 | 2.056 | 754,339 | -0.02(-1.02%) |
Jan 19, 2010 | 2.041 | 2.085 | 2.041 | 2.077 | 1,199,507 | +0.05(+2.40%) |
Jan 15, 2010 | 2.011 | 2.028 | 2.028 | 2.028 | 1,064,691 | -0.01(-0.62%) |
Jan 14, 2010 | 2.039 | 2.051 | 2.013 | 2.041 | 473,386 | +0.01(+0.42%) |
Jan 13, 2010 | 2.018 | 2.046 | 1.984 | 2.032 | 597,290 | +0.02(+1.16%) |
Jan 12, 2010 | 1.998 | 2.030 | 1.984 | 2.009 | 499,791 | +0.00(+0.21%) |
Jan 11, 2010 | 2.001 | 2.032 | 1.992 | 2.005 | 1,051,442 | +0.01(+0.32%) |
Jan 08, 2010 | 1.954 | 1.998 | 1.927 | 1.998 | 613,449 | +0.05(+2.72%) |
Jan 07, 2010 | 1.958 | 1.971 | 1.927 | 1.946 | 443,420 | -0.01(-0.43%) |
Jan 06, 2010 | 1.960 | 1.988 | 1.943 | 1.954 | 1,040,450 | -0.01(-0.32%) |
Jan 05, 2010 | 1.943 | 1.982 | 1.918 | 1.960 | 827,209 | +0.02(+0.98%) |
Jan 04, 2010 | 1.903 | 1.942 | 1.897 | 1.941 | 1,229,038 | +0.05(+2.80%) |
Dec 31, 2009 | 1.901 | 1.888 | 1.888 | 1.888 | 502,587 | -0.01(-0.67%) |
Dec 30, 2009 | 1.901 | 1.905 | 1.884 | 1.901 | 694,406 | -0.00(-0.22%) |
Dec 29, 2009 | 1.893 | 1.905 | 1.882 | 1.905 | 815,405 | +0.02(+1.01%) |
Dec 28, 2009 | 1.893 | 1.901 | 1.871 | 1.886 | 825,646 | +0.01(+0.34%) |
Dec 24, 2009 | 1.903 | 1.903 | 1.871 | 1.880 | 366,373 | -0.02(-0.89%) |
Dec 23, 2009 | 1.895 | 1.905 | 1.870 | 1.897 | 1,114,695 | +0.01(+0.67%) |
Dec 22, 2009 | 1.905 | 1.914 | 1.871 | 1.884 | 1,251,334 | -0.05(-2.73%) |
Dec 21, 2009 | 1.931 | 1.948 | 1.913 | 1.937 | 2,387,833 | +0.01(+0.33%) |
Dec 18, 2009 | 1.907 | 1.937 | 1.888 | 1.931 | 2,718,062 | +0.03(+1.79%) |
Dec 17, 2009 | 1.918 | 1.927 | 1.897 | 1.897 | 1,088,333 | -0.02(-1.10%) |
Dec 16, 2009 | 1.914 | 1.927 | 1.895 | 1.918 | 1,618,775 | +0.03(+1.46%) |
Dec 15, 2009 | 1.905 | 1.916 | 1.884 | 1.891 | 1,249,893 | -0.01(-0.56%) |
Dec 14, 2009 | 1.914 | 1.924 | 1.897 | 1.901 | 981,623 | +0.00(+0.11%) |
Dec 11, 2009 | 1.899 | 1.905 | 1.865 | 1.899 | 748,552 | +0.02(+1.13%) |
Dec 10, 2009 | 1.901 | 1.912 | 1.869 | 1.878 | 891,195 | -0.01(-0.45%) |
Dec 09, 2009 | 1.888 | 1.910 | 1.867 | 1.886 | 1,178,992 | +0.00(+0.23%) |
Dec 08, 2009 | 1.891 | 1.907 | 1.874 | 1.882 | 772,288 | -0.01(-0.78%) |
Dec 07, 2009 | 1.893 | 1.916 | 1.874 | 1.897 | 1,055,471 | +0.01(+0.34%) |
Dec 04, 2009 | 1.876 | 1.905 | 1.871 | 1.891 | 1,203,021 | +0.07(+3.60%) |
Dec 03, 2009 | 1.852 | 1.916 | 1.816 | 1.825 | 1,058,584 | -0.01(-0.58%) |
Dec 02, 2009 | 1.861 | 1.905 | 1.830 | 1.835 | 1,762,669 | -0.02(-0.91%) |
Dec 01, 2009 | 1.823 | 1.852 | 1.802 | 1.852 | 1,281,852 | +0.06(+3.18%) |
Nov 30, 2009 | 1.755 | 1.799 | 1.715 | 1.795 | 777,494 | +0.05(+2.79%) |
Nov 27, 2009 | 1.747 | 1.789 | 1.732 | 1.747 | 527,886 | -0.04(-2.37%) |
Nov 25, 2009 | 1.812 | 1.812 | 1.778 | 1.789 | 450,821 | +0.00(+0.00%) |
Nov 24, 2009 | 1.802 | 1.821 | 1.742 | 1.789 | 730,792 | -0.01(-0.59%) |
Nov 23, 2009 | 1.749 | 1.808 | 1.746 | 1.799 | 974,977 | +0.09(+5.07%) |
Nov 20, 2009 | 1.761 | 1.778 | 1.708 | 1.713 | 926,843 | -0.06(-3.23%) |
Nov 19, 2009 | 1.734 | 1.776 | 1.730 | 1.770 | 839,457 | +0.05(+3.08%) |
Nov 18, 2009 | 1.728 | 1.731 | 1.706 | 1.717 | 309,823 | -0.01(-0.49%) |
Nov 17, 2009 | 1.666 | 1.736 | 1.653 | 1.725 | 613,369 | +0.06(+3.56%) |
Nov 16, 2009 | 1.643 | 1.672 | 1.643 | 1.666 | 830,898 | +0.05(+2.88%) |
Nov 13, 2009 | 1.624 | 1.647 | 1.586 | 1.620 | 722,889 | -0.00(-0.13%) |
Nov 12, 2009 | 1.685 | 1.713 | 1.615 | 1.622 | 558,608 | -0.06(-3.65%) |
Nov 11, 2009 | 1.672 | 1.687 | 1.620 | 1.683 | 428,975 | +0.04(+2.58%) |
Nov 10, 2009 | 1.662 | 1.672 | 1.609 | 1.641 | 460,131 | -0.03(-2.02%) |
Nov 09, 2009 | 1.664 | 1.725 | 1.653 | 1.675 | 385,844 | +0.03(+1.93%) |
Nov 06, 2009 | 1.651 | 1.677 | 1.630 | 1.643 | 453,457 | -0.03(-1.77%) |
Nov 05, 2009 | 1.628 | 1.689 | 1.624 | 1.672 | 374,399 | +0.06(+3.54%) |
Nov 04, 2009 | 1.683 | 1.683 | 1.598 | 1.615 | 577,215 | -0.06(-3.66%) |
Nov 03, 2009 | 1.624 | 1.681 | 1.611 | 1.677 | 577,574 | +0.04(+2.59%) |