Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.922 | 1.936 | 1.900 | 1.900 | 368,954 | -0.02(-1.16%) |
Jan 28, 2010 | 1.922 | 1.931 | 1.891 | 1.922 | 258,447 | +0.02(+1.18%) |
Jan 27, 2010 | 1.931 | 1.931 | 1.891 | 1.900 | 311,933 | -0.02(-0.93%) |
Jan 26, 2010 | 1.922 | 1.936 | 1.913 | 1.918 | 434,903 | -0.00(-0.23%) |
Jan 25, 2010 | 1.936 | 1.940 | 1.909 | 1.922 | 359,456 | -0.01(-0.46%) |
Jan 22, 2010 | 1.976 | 1.976 | 1.922 | 1.931 | 458,085 | -0.01(-0.69%) |
Jan 21, 2010 | 1.909 | 1.985 | 1.882 | 1.945 | 346,906 | +0.04(+1.87%) |
Jan 20, 2010 | 1.918 | 1.931 | 1.895 | 1.909 | 208,879 | -0.02(-1.16%) |
Jan 19, 2010 | 1.913 | 1.936 | 1.864 | 1.931 | 397,082 | +0.08(+4.35%) |
Jan 15, 2010 | 1.851 | 1.851 | 1.851 | 1.851 | 200,435 | -0.00(-0.24%) |
Jan 14, 2010 | 1.878 | 1.878 | 1.851 | 1.855 | 136,468 | -0.02(-0.95%) |
Jan 13, 2010 | 1.900 | 1.927 | 1.860 | 1.873 | 169,094 | -0.01(-0.48%) |
Jan 12, 2010 | 1.842 | 1.882 | 1.842 | 1.882 | 556,931 | +0.03(+1.45%) |
Jan 11, 2010 | 1.878 | 1.878 | 1.846 | 1.855 | 449,488 | +0.00(+0.24%) |
Jan 08, 2010 | 1.864 | 1.869 | 1.837 | 1.851 | 674,014 | -0.00(-0.24%) |
Jan 07, 2010 | 1.819 | 1.869 | 1.815 | 1.855 | 324,621 | +0.04(+2.22%) |
Jan 06, 2010 | 1.851 | 1.869 | 1.815 | 1.815 | 365,299 | -0.02(-0.98%) |
Jan 05, 2010 | 1.833 | 1.869 | 1.824 | 1.833 | 468,709 | -0.02(-1.21%) |
Jan 04, 2010 | 1.882 | 1.882 | 1.824 | 1.855 | 261,878 | +0.00(+0.24%) |
Dec 31, 2009 | 1.855 | 1.851 | 1.851 | 1.851 | 219,225 | +0.01(+0.73%) |
Dec 30, 2009 | 1.802 | 1.869 | 1.802 | 1.837 | 174,626 | +0.01(+0.49%) |
Dec 29, 2009 | 1.869 | 1.869 | 1.819 | 1.828 | 223,831 | -0.02(-0.97%) |
Dec 28, 2009 | 1.878 | 1.886 | 1.815 | 1.846 | 348,551 | -0.00(-0.24%) |
Dec 24, 2009 | 1.913 | 1.913 | 1.833 | 1.851 | 318,655 | -0.01(-0.72%) |
Dec 23, 2009 | 1.864 | 1.985 | 1.842 | 1.864 | 525,994 | +0.04(+2.46%) |
Dec 22, 2009 | 1.819 | 2.016 | 1.815 | 1.819 | 953,987 | -0.02(-1.21%) |
Dec 21, 2009 | 1.761 | 1.842 | 1.743 | 1.842 | 1,941,832 | +0.10(+5.64%) |
Dec 18, 2009 | 1.699 | 1.766 | 1.699 | 1.743 | 692,612 | +0.04(+2.36%) |
Dec 17, 2009 | 1.694 | 1.721 | 1.694 | 1.703 | 155,153 | -0.03(-1.80%) |
Dec 16, 2009 | 1.721 | 1.757 | 1.699 | 1.734 | 500,832 | +0.02(+1.31%) |
Dec 15, 2009 | 1.703 | 1.734 | 1.685 | 1.712 | 158,274 | +0.00(+0.00%) |
Dec 14, 2009 | 1.708 | 1.717 | 1.676 | 1.712 | 134,897 | -0.01(-0.52%) |
Dec 11, 2009 | 1.726 | 1.757 | 1.685 | 1.721 | 166,531 | -0.02(-1.03%) |
Dec 10, 2009 | 1.721 | 1.766 | 1.708 | 1.739 | 266,891 | +0.01(+0.78%) |
Dec 09, 2009 | 1.681 | 1.726 | 1.681 | 1.726 | 67,409 | +0.03(+1.58%) |
Dec 08, 2009 | 1.721 | 1.726 | 1.659 | 1.699 | 143,552 | -0.01(-0.78%) |
Dec 07, 2009 | 1.694 | 1.730 | 1.694 | 1.712 | 212,738 | +0.00(+0.00%) |
Dec 04, 2009 | 1.712 | 1.721 | 1.690 | 1.712 | 86,383 | +0.04(+2.41%) |
Dec 03, 2009 | 1.699 | 1.721 | 1.663 | 1.672 | 223,203 | -0.04(-2.35%) |
Dec 02, 2009 | 1.712 | 1.743 | 1.694 | 1.712 | 335,048 | +0.01(+0.52%) |
Dec 01, 2009 | 1.721 | 1.757 | 1.703 | 1.703 | 158,039 | -0.03(-1.80%) |
Nov 30, 2009 | 1.726 | 1.761 | 1.726 | 1.734 | 62,347 | +0.01(+0.78%) |
Nov 27, 2009 | 1.717 | 1.766 | 1.708 | 1.721 | 84,974 | -0.00(-0.26%) |
Nov 25, 2009 | 1.748 | 1.757 | 1.726 | 1.726 | 102,814 | -0.00(-0.26%) |
Nov 24, 2009 | 1.743 | 1.746 | 1.726 | 1.730 | 78,804 | -0.00(-0.26%) |
Nov 23, 2009 | 1.730 | 1.752 | 1.721 | 1.734 | 101,056 | +0.00(+0.26%) |
Nov 20, 2009 | 1.743 | 1.743 | 1.730 | 1.730 | 88,967 | -0.04(-2.03%) |
Nov 19, 2009 | 1.726 | 1.766 | 1.726 | 1.766 | 81,160 | +0.04(+2.33%) |
Nov 18, 2009 | 1.734 | 1.739 | 1.726 | 1.726 | 67,054 | -0.01(-0.52%) |
Nov 17, 2009 | 1.730 | 1.748 | 1.726 | 1.734 | 127,851 | -0.03(-1.77%) |
Nov 16, 2009 | 1.726 | 1.766 | 1.721 | 1.766 | 161,918 | +0.02(+1.28%) |
Nov 13, 2009 | 1.739 | 1.743 | 1.726 | 1.743 | 117,757 | +0.00(+0.00%) |
Nov 12, 2009 | 1.708 | 1.765 | 1.708 | 1.743 | 125,860 | +0.00(+0.00%) |
Nov 11, 2009 | 1.739 | 1.761 | 1.734 | 1.743 | 152,411 | +0.00(+0.00%) |
Nov 10, 2009 | 1.757 | 1.766 | 1.721 | 1.743 | 160,401 | -0.02(-1.27%) |
Nov 09, 2009 | 1.726 | 1.766 | 1.694 | 1.766 | 174,799 | +0.04(+2.60%) |
Nov 06, 2009 | 1.761 | 1.761 | 1.712 | 1.721 | 149,207 | -0.04(-2.28%) |
Nov 05, 2009 | 1.743 | 1.761 | 1.734 | 1.761 | 272,801 | +0.01(+0.77%) |
Nov 04, 2009 | 1.743 | 1.757 | 1.743 | 1.748 | 126,529 | +0.01(+0.51%) |
Nov 03, 2009 | 1.717 | 1.748 | 1.717 | 1.739 | 136,264 | -0.00(-0.26%) |