Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.980 | 1.993 | 1.929 | 1.929 | 12,723,850 | -0.04(-2.19%) |
Jan 28, 2010 | 1.976 | 1.993 | 1.933 | 1.972 | 25,729,600 | +0.00(+0.18%) |
Jan 27, 2010 | 1.953 | 1.980 | 1.923 | 1.969 | 19,057,050 | +0.02(+0.96%) |
Jan 26, 2010 | 1.911 | 1.975 | 1.911 | 1.950 | 20,512,200 | +0.03(+1.72%) |
Jan 25, 2010 | 1.965 | 1.969 | 1.908 | 1.917 | 18,794,350 | -0.04(-1.96%) |
Jan 22, 2010 | 2.000 | 2.016 | 1.953 | 1.955 | 14,676,650 | -0.05(-2.29%) |
Jan 21, 2010 | 1.959 | 2.058 | 1.959 | 2.001 | 45,981,652 | +0.04(+2.26%) |
Jan 20, 2010 | 1.972 | 1.996 | 1.948 | 1.957 | 22,416,300 | -0.03(-1.66%) |
Jan 19, 2010 | 1.960 | 1.999 | 1.951 | 1.990 | 22,247,600 | +0.03(+1.47%) |
Jan 15, 2010 | 1.991 | 1.961 | 1.961 | 1.961 | 29,750,000 | -0.03(-1.37%) |
Jan 14, 2010 | 1.945 | 1.994 | 1.937 | 1.988 | 43,920,852 | +0.08(+3.95%) |
Jan 13, 2010 | 1.905 | 1.919 | 1.885 | 1.913 | 18,363,900 | +0.00(+0.23%) |
Jan 12, 2010 | 1.930 | 1.934 | 1.896 | 1.908 | 27,399,850 | -0.03(-1.40%) |
Jan 11, 2010 | 1.877 | 1.960 | 1.850 | 1.935 | 70,315,600 | +0.10(+5.31%) |
Jan 08, 2010 | 1.811 | 1.855 | 1.800 | 1.838 | 59,815,952 | +0.11(+6.32%) |
Jan 07, 2010 | 1.747 | 1.762 | 1.720 | 1.729 | 21,121,500 | -0.02(-1.02%) |
Jan 06, 2010 | 1.772 | 1.792 | 1.732 | 1.746 | 14,144,400 | -0.03(-1.91%) |
Jan 05, 2010 | 1.750 | 1.800 | 1.742 | 1.780 | 25,547,000 | +0.02(+1.34%) |
Jan 04, 2010 | 1.792 | 1.792 | 1.744 | 1.757 | 15,690,350 | -0.01(-0.36%) |
Dec 31, 2009 | 1.804 | 1.763 | 1.763 | 1.763 | 15,665,000 | -0.04(-2.02%) |
Dec 30, 2009 | 1.826 | 1.831 | 1.784 | 1.800 | 10,978,900 | -0.03(-1.43%) |
Dec 29, 2009 | 1.820 | 1.840 | 1.813 | 1.826 | 7,901,000 | +0.01(+0.29%) |
Dec 28, 2009 | 1.807 | 1.823 | 1.781 | 1.821 | 13,213,250 | +0.01(+0.76%) |
Dec 24, 2009 | 1.804 | 1.807 | 1.798 | 1.807 | 1,650,950 | +0.00(+0.18%) |
Dec 23, 2009 | 1.815 | 1.820 | 1.793 | 1.804 | 8,510,300 | -0.01(-0.74%) |
Dec 22, 2009 | 1.798 | 1.828 | 1.798 | 1.817 | 13,175,650 | +0.02(+1.27%) |
Dec 21, 2009 | 1.793 | 1.804 | 1.786 | 1.794 | 16,358,600 | +0.00(+0.25%) |
Dec 18, 2009 | 1.800 | 1.803 | 1.772 | 1.790 | 18,136,600 | +0.01(+0.36%) |
Dec 17, 2009 | 1.769 | 1.800 | 1.763 | 1.783 | 16,561,100 | +0.00(+0.02%) |
Dec 16, 2009 | 1.809 | 1.809 | 1.772 | 1.783 | 11,926,050 | -0.01(-0.80%) |
Dec 15, 2009 | 1.795 | 1.810 | 1.776 | 1.797 | 18,052,950 | +0.00(+0.00%) |
Dec 14, 2009 | 1.792 | 1.797 | 1.790 | 1.797 | 17,703,700 | +0.05(+2.93%) |
Dec 11, 2009 | 1.734 | 1.753 | 1.729 | 1.746 | 12,330,800 | +0.02(+1.42%) |
Dec 10, 2009 | 1.715 | 1.735 | 1.702 | 1.722 | 17,857,800 | +0.02(+1.09%) |
Dec 09, 2009 | 1.671 | 1.708 | 1.662 | 1.703 | 26,844,550 | +0.03(+1.51%) |
Dec 08, 2009 | 1.664 | 1.688 | 1.637 | 1.678 | 8,669,700 | +0.00(+0.01%) |
Dec 07, 2009 | 1.724 | 1.724 | 1.665 | 1.678 | 7,300,700 | -0.02(-1.11%) |
Dec 04, 2009 | 1.685 | 1.712 | 1.653 | 1.696 | 12,976,300 | +0.03(+1.93%) |
Dec 03, 2009 | 1.708 | 1.719 | 1.662 | 1.664 | 15,560,100 | -0.05(-2.68%) |
Dec 02, 2009 | 1.696 | 1.717 | 1.693 | 1.710 | 15,712,100 | +0.02(+1.05%) |
Dec 01, 2009 | 1.680 | 1.706 | 1.673 | 1.692 | 17,246,700 | +0.02(+1.39%) |
Nov 30, 2009 | 1.662 | 1.683 | 1.648 | 1.669 | 14,753,000 | +0.00(+0.14%) |
Nov 27, 2009 | 1.660 | 1.689 | 1.660 | 1.667 | 7,286,800 | -0.02(-1.33%) |
Nov 25, 2009 | 1.681 | 1.692 | 1.672 | 1.689 | 12,251,650 | +0.01(+0.55%) |
Nov 24, 2009 | 1.700 | 1.705 | 1.672 | 1.680 | 13,375,100 | -0.02(-1.35%) |
Nov 23, 2009 | 1.690 | 1.721 | 1.690 | 1.703 | 16,814,850 | +0.03(+1.50%) |
Nov 20, 2009 | 1.700 | 1.715 | 1.674 | 1.678 | 23,443,850 | -0.03(-1.86%) |
Nov 19, 2009 | 1.738 | 1.742 | 1.696 | 1.709 | 26,490,100 | -0.04(-2.42%) |
Nov 18, 2009 | 1.782 | 1.782 | 1.742 | 1.752 | 23,066,200 | -0.03(-1.54%) |
Nov 17, 2009 | 1.792 | 1.792 | 1.772 | 1.779 | 14,735,700 | -0.01(-0.71%) |
Nov 16, 2009 | 1.793 | 1.800 | 1.774 | 1.792 | 22,788,700 | +0.01(+0.83%) |
Nov 13, 2009 | 1.761 | 1.783 | 1.758 | 1.777 | 25,701,150 | +0.03(+1.50%) |
Nov 12, 2009 | 1.796 | 1.809 | 1.737 | 1.751 | 33,784,152 | -0.05(-2.82%) |
Nov 11, 2009 | 1.799 | 1.818 | 1.786 | 1.802 | 30,604,600 | +0.00(+0.23%) |
Nov 10, 2009 | 1.763 | 1.800 | 1.762 | 1.798 | 40,713,800 | +0.03(+1.84%) |
Nov 09, 2009 | 1.739 | 1.767 | 1.727 | 1.765 | 22,925,100 | +0.04(+2.09%) |
Nov 06, 2009 | 1.699 | 1.734 | 1.694 | 1.729 | 25,005,850 | +0.04(+2.42%) |
Nov 05, 2009 | 1.660 | 1.717 | 1.660 | 1.688 | 35,682,452 | +0.04(+2.43%) |
Nov 04, 2009 | 1.678 | 1.678 | 1.645 | 1.648 | 34,999,400 | -0.01(-0.37%) |
Nov 03, 2009 | 1.650 | 1.664 | 1.638 | 1.654 | 25,000,200 | +0.00(+0.05%) |