Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.195 | 1.197 | 1.166 | 1.191 | 7,421,100 | -0.00(-0.20%) |
Feb 25, 2010 | 1.168 | 1.199 | 1.142 | 1.194 | 10,239,747 | -0.01(-1.02%) |
Feb 24, 2010 | 1.171 | 1.220 | 1.171 | 1.206 | 9,483,068 | +0.04(+3.51%) |
Feb 23, 2010 | 1.207 | 1.223 | 1.151 | 1.165 | 16,244,827 | -0.06(-4.91%) |
Feb 22, 2010 | 1.248 | 1.248 | 1.214 | 1.225 | 10,330,989 | -0.00(-0.16%) |
Feb 19, 2010 | 1.211 | 1.245 | 1.202 | 1.227 | 9,485,347 | +0.00(+0.38%) |
Feb 18, 2010 | 1.198 | 1.227 | 1.189 | 1.223 | 6,183,034 | +0.00(+0.32%) |
Feb 17, 2010 | 1.236 | 1.236 | 1.191 | 1.219 | 11,271,204 | +0.00(+0.39%) |
Feb 16, 2010 | 1.177 | 1.222 | 1.177 | 1.214 | 10,533,757 | +0.04(+3.70%) |
Feb 12, 2010 | 1.121 | 1.171 | 1.171 | 1.171 | 14,655,720 | +0.03(+2.39%) |
Feb 11, 2010 | 1.092 | 1.153 | 1.081 | 1.143 | 11,273,381 | +0.05(+4.16%) |
Feb 10, 2010 | 1.098 | 1.109 | 1.066 | 1.098 | 9,290,902 | +0.01(+0.90%) |
Feb 09, 2010 | 1.100 | 1.111 | 1.068 | 1.088 | 15,327,404 | +0.03(+2.61%) |
Feb 08, 2010 | 1.077 | 1.105 | 1.046 | 1.060 | 10,303,845 | -0.01(-0.88%) |
Feb 05, 2010 | 1.031 | 1.075 | 1.013 | 1.070 | 18,423,902 | +0.04(+4.26%) |
Feb 04, 2010 | 1.089 | 1.091 | 1.020 | 1.026 | 14,061,527 | -0.09(-7.76%) |
Feb 03, 2010 | 1.117 | 1.127 | 1.093 | 1.112 | 7,903,820 | -0.00(-0.42%) |
Feb 02, 2010 | 1.093 | 1.127 | 1.074 | 1.117 | 9,633,005 | +0.03(+2.95%) |
Feb 01, 2010 | 1.058 | 1.093 | 1.045 | 1.085 | 12,420,563 | +0.05(+4.51%) |
Jan 29, 2010 | 1.126 | 1.139 | 1.019 | 1.038 | 19,711,060 | -0.07(-6.51%) |
Jan 28, 2010 | 1.178 | 1.191 | 1.076 | 1.110 | 18,351,660 | -0.05(-4.60%) |
Jan 27, 2010 | 1.124 | 1.171 | 1.118 | 1.164 | 12,434,110 | +0.03(+2.55%) |
Jan 26, 2010 | 1.136 | 1.171 | 1.133 | 1.135 | 8,900,271 | -0.02(-1.99%) |
Jan 25, 2010 | 1.141 | 1.174 | 1.141 | 1.158 | 12,497,414 | +0.03(+2.63%) |
Jan 22, 2010 | 1.210 | 1.222 | 1.114 | 1.128 | 22,198,486 | -0.11(-9.12%) |
Jan 21, 2010 | 1.270 | 1.295 | 1.223 | 1.241 | 12,435,749 | -0.02(-1.40%) |
Jan 20, 2010 | 1.255 | 1.262 | 1.228 | 1.259 | 8,200,314 | -0.00(-0.09%) |
Jan 19, 2010 | 1.211 | 1.268 | 1.211 | 1.260 | 8,880,808 | +0.03(+2.44%) |
Jan 15, 2010 | 1.309 | 1.230 | 1.230 | 1.230 | 12,476,440 | -0.08(-6.11%) |
Jan 14, 2010 | 1.306 | 1.319 | 1.282 | 1.310 | 10,575,730 | +0.01(+0.84%) |
Jan 13, 2010 | 1.282 | 1.310 | 1.234 | 1.299 | 11,712,540 | +0.03(+2.37%) |
Jan 12, 2010 | 1.332 | 1.332 | 1.244 | 1.269 | 11,652,386 | -0.08(-5.91%) |
Jan 11, 2010 | 1.367 | 1.375 | 1.326 | 1.349 | 13,987,596 | +0.00(+0.00%) |
Jan 08, 2010 | 1.318 | 1.352 | 1.300 | 1.349 | 7,540,845 | +0.03(+2.55%) |
Jan 07, 2010 | 1.325 | 1.334 | 1.294 | 1.315 | 7,611,294 | -0.02(-1.58%) |
Jan 06, 2010 | 1.343 | 1.356 | 1.328 | 1.336 | 8,282,620 | -0.01(-0.58%) |
Jan 05, 2010 | 1.352 | 1.364 | 1.324 | 1.344 | 5,784,080 | -0.01(-0.38%) |
Jan 04, 2010 | 1.336 | 1.366 | 1.328 | 1.349 | 7,115,079 | +0.04(+3.32%) |
Dec 31, 2009 | 1.328 | 1.306 | 1.306 | 1.306 | 4,225,395 | -0.02(-1.14%) |
Dec 30, 2009 | 1.265 | 1.321 | 1.259 | 1.321 | 5,524,000 | +0.04(+2.78%) |
Dec 29, 2009 | 1.278 | 1.294 | 1.270 | 1.285 | 3,190,096 | -0.00(-0.33%) |
Dec 28, 2009 | 1.296 | 1.323 | 1.274 | 1.289 | 4,401,428 | -0.02(-1.52%) |
Dec 24, 2009 | 1.284 | 1.309 | 1.284 | 1.309 | 3,159,853 | +0.03(+2.73%) |
Dec 23, 2009 | 1.263 | 1.289 | 1.262 | 1.275 | 4,128,467 | +0.01(+0.46%) |
Dec 22, 2009 | 1.271 | 1.286 | 1.264 | 1.269 | 6,614,101 | +0.00(+0.37%) |
Dec 21, 2009 | 1.224 | 1.266 | 1.224 | 1.264 | 7,999,646 | +0.06(+4.79%) |
Dec 18, 2009 | 1.183 | 1.209 | 1.170 | 1.206 | 3,634,890 | +0.04(+3.66%) |
Dec 17, 2009 | 1.190 | 1.195 | 1.162 | 1.164 | 4,604,426 | -0.04(-3.15%) |
Dec 16, 2009 | 1.187 | 1.221 | 1.187 | 1.202 | 4,038,914 | +0.01(+1.22%) |
Dec 15, 2009 | 1.198 | 1.217 | 1.180 | 1.187 | 2,469,167 | -0.02(-1.49%) |
Dec 14, 2009 | 1.203 | 1.209 | 1.200 | 1.205 | 3,396,475 | +0.03(+2.22%) |
Dec 11, 2009 | 1.211 | 1.211 | 1.166 | 1.179 | 3,867,082 | -0.02(-1.60%) |
Dec 10, 2009 | 1.204 | 1.219 | 1.189 | 1.198 | 3,769,897 | -0.00(-0.16%) |
Dec 09, 2009 | 1.171 | 1.200 | 1.165 | 1.200 | 3,653,097 | +0.01(+0.69%) |
Dec 08, 2009 | 1.202 | 1.207 | 1.171 | 1.192 | 6,879,174 | -0.02(-1.58%) |
Dec 07, 2009 | 1.185 | 1.233 | 1.185 | 1.211 | 7,931,298 | +0.00(+0.26%) |
Dec 04, 2009 | 1.191 | 1.221 | 1.163 | 1.208 | 17,314,928 | +0.06(+4.78%) |
Dec 03, 2009 | 1.137 | 1.179 | 1.133 | 1.153 | 9,521,711 | +0.02(+2.04%) |
Dec 02, 2009 | 1.111 | 1.146 | 1.109 | 1.130 | 5,487,662 | +0.03(+2.30%) |