Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.793 | 1.810 | 1.778 | 1.810 | 11,305 | +0.01(+0.76%) |
Feb 25, 2010 | 1.773 | 1.797 | 1.773 | 1.797 | 9,013 | -0.01(-0.43%) |
Feb 24, 2010 | 1.787 | 1.816 | 1.787 | 1.805 | 30,339 | +0.03(+1.47%) |
Feb 23, 2010 | 1.805 | 1.805 | 1.778 | 1.778 | 37,647 | -0.03(-1.76%) |
Feb 22, 2010 | 1.825 | 1.828 | 1.810 | 1.810 | 10,685 | -0.03(-1.42%) |
Feb 19, 2010 | 1.836 | 1.836 | 1.836 | 1.836 | 344 | +0.02(+1.28%) |
Feb 18, 2010 | 1.799 | 1.813 | 1.784 | 1.813 | 8,830 | +0.01(+0.82%) |
Feb 17, 2010 | 1.810 | 1.836 | 1.781 | 1.798 | 21,456 | -0.02(-1.23%) |
Feb 16, 2010 | 1.799 | 1.824 | 1.799 | 1.821 | 28,781 | +0.03(+1.61%) |
Feb 12, 2010 | 1.819 | 1.792 | 1.792 | 1.792 | 14,132 | -0.01(-0.38%) |
Feb 11, 2010 | 1.784 | 1.816 | 1.784 | 1.799 | 11,374 | +0.06(+3.51%) |
Feb 10, 2010 | 1.761 | 1.828 | 1.738 | 1.738 | 10,030 | -0.05(-2.60%) |
Feb 09, 2010 | 1.799 | 1.799 | 1.767 | 1.784 | 12,508 | -0.08(-4.21%) |
Feb 08, 2010 | 1.726 | 1.863 | 1.726 | 1.863 | 15,021 | +0.12(+6.64%) |
Feb 05, 2010 | 1.749 | 1.776 | 1.726 | 1.746 | 59,979 | -0.01(-0.33%) |
Feb 04, 2010 | 1.781 | 1.787 | 1.744 | 1.752 | 51,772 | -0.06(-3.53%) |
Feb 03, 2010 | 1.825 | 1.825 | 1.816 | 1.816 | 1,378 | -0.01(-0.62%) |
Feb 02, 2010 | 1.828 | 1.833 | 1.825 | 1.828 | 10,299 | +0.03(+1.61%) |
Feb 01, 2010 | 1.799 | 1.816 | 1.791 | 1.799 | 9,961 | +0.02(+0.98%) |
Jan 29, 2010 | 1.776 | 1.807 | 1.776 | 1.781 | 24,683 | +0.01(+0.49%) |
Jan 28, 2010 | 1.828 | 1.828 | 1.770 | 1.773 | 89,491 | -0.02(-1.37%) |
Jan 27, 2010 | 1.793 | 1.799 | 1.784 | 1.797 | 43,093 | -0.02(-1.20%) |
Jan 26, 2010 | 1.799 | 1.834 | 1.787 | 1.819 | 61,196 | -0.02(-1.10%) |
Jan 25, 2010 | 1.853 | 1.854 | 1.802 | 1.839 | 10,850 | +0.03(+1.50%) |
Jan 22, 2010 | 1.845 | 1.854 | 1.805 | 1.812 | 38,991 | -0.05(-2.85%) |
Jan 21, 2010 | 1.900 | 1.900 | 1.805 | 1.865 | 62,306 | -0.03(-1.83%) |
Jan 20, 2010 | 1.918 | 1.923 | 1.894 | 1.900 | 20,116 | -0.03(-1.77%) |
Jan 19, 2010 | 1.918 | 1.934 | 1.918 | 1.934 | 36,892 | -0.01(-0.30%) |
Jan 15, 2010 | 1.967 | 1.940 | 1.940 | 1.940 | 18,957 | -0.00(-0.03%) |
Jan 14, 2010 | 1.970 | 1.970 | 1.932 | 1.941 | 48,239 | +0.00(+0.00%) |
Jan 13, 2010 | 1.923 | 1.941 | 1.923 | 1.941 | 4,480 | +0.01(+0.51%) |
Jan 12, 2010 | 1.947 | 1.952 | 1.918 | 1.931 | 22,125 | -0.02(-0.80%) |
Jan 11, 2010 | 1.958 | 1.958 | 1.947 | 1.947 | 16,620 | -0.00(-0.06%) |
Jan 08, 2010 | 1.944 | 1.950 | 1.944 | 1.948 | 10,082 | -0.01(-0.39%) |
Jan 07, 2010 | 1.970 | 1.970 | 1.932 | 1.955 | 32,424 | +0.02(+0.90%) |
Jan 06, 2010 | 1.944 | 1.947 | 1.926 | 1.938 | 16,734 | -0.01(-0.30%) |
Jan 05, 2010 | 1.926 | 1.949 | 1.926 | 1.944 | 30,263 | +0.02(+0.96%) |
Jan 04, 2010 | 1.863 | 1.925 | 1.860 | 1.925 | 42,445 | +0.06(+3.36%) |
Dec 31, 2009 | 1.900 | 1.863 | 1.863 | 1.863 | 144,425 | -0.03(-1.68%) |
Dec 30, 2009 | 1.909 | 1.909 | 1.892 | 1.894 | 16,889 | +0.00(+0.00%) |
Dec 29, 2009 | 1.906 | 1.906 | 1.892 | 1.894 | 10,354 | -0.01(-0.46%) |
Dec 28, 2009 | 1.892 | 1.904 | 1.886 | 1.903 | 92,731 | +0.02(+0.92%) |
Dec 24, 2009 | 1.900 | 1.921 | 1.886 | 1.886 | 51,062 | -0.01(-0.76%) |
Dec 23, 2009 | 1.897 | 1.918 | 1.892 | 1.900 | 34,813 | +0.01(+0.68%) |
Dec 22, 2009 | 1.889 | 1.900 | 1.886 | 1.887 | 11,195 | +0.00(+0.00%) |
Dec 21, 2009 | 1.892 | 1.921 | 1.886 | 1.887 | 29,584 | -0.03(-1.42%) |
Dec 18, 2009 | 1.889 | 1.915 | 1.889 | 1.915 | 22,404 | +0.00(+0.15%) |
Dec 17, 2009 | 1.921 | 1.921 | 1.883 | 1.912 | 49,383 | -0.03(-1.64%) |
Dec 16, 2009 | 1.929 | 1.944 | 1.926 | 1.944 | 27,144 | +0.02(+0.87%) |
Dec 15, 2009 | 1.970 | 1.970 | 1.892 | 1.927 | 16,614 | +0.01(+0.33%) |
Dec 14, 2009 | 1.961 | 1.964 | 1.921 | 1.921 | 10,905 | -0.02(-0.84%) |
Dec 11, 2009 | 1.929 | 1.955 | 1.921 | 1.937 | 17,872 | -0.02(-1.10%) |
Dec 10, 2009 | 1.950 | 1.970 | 1.912 | 1.958 | 24,755 | +0.06(+3.05%) |
Dec 09, 2009 | 1.897 | 1.906 | 1.897 | 1.900 | 17,627 | -0.01(-0.30%) |
Dec 08, 2009 | 1.839 | 1.930 | 1.839 | 1.906 | 73,929 | -0.04(-2.09%) |
Dec 07, 2009 | 1.915 | 1.955 | 1.906 | 1.947 | 6,169 | +0.03(+1.51%) |
Dec 04, 2009 | 1.938 | 1.938 | 1.915 | 1.918 | 15,590 | +0.01(+0.61%) |
Dec 03, 2009 | 1.912 | 1.929 | 1.903 | 1.906 | 11,988 | -0.04(-2.12%) |
Dec 02, 2009 | 1.970 | 1.970 | 1.941 | 1.947 | 16,172 | -0.02(-1.15%) |