Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.256 | 1.258 | 1.239 | 1.258 | 3,528,887 | +0.01(+1.14%) |
Feb 25, 2010 | 1.222 | 1.244 | 1.216 | 1.244 | 2,924,809 | +0.00(+0.23%) |
Feb 24, 2010 | 1.224 | 1.244 | 1.224 | 1.241 | 3,233,171 | +0.03(+2.09%) |
Feb 23, 2010 | 1.221 | 1.227 | 1.205 | 1.216 | 5,282,733 | -0.01(-0.68%) |
Feb 22, 2010 | 1.227 | 1.230 | 1.208 | 1.224 | 4,946,859 | +0.01(+0.46%) |
Feb 19, 2010 | 1.208 | 1.221 | 1.202 | 1.219 | 3,603,401 | +0.01(+0.46%) |
Feb 18, 2010 | 1.194 | 1.216 | 1.191 | 1.213 | 2,339,891 | +0.02(+1.39%) |
Feb 17, 2010 | 1.196 | 1.196 | 1.185 | 1.196 | 1,040,064 | +0.01(+1.17%) |
Feb 16, 2010 | 1.169 | 1.191 | 1.169 | 1.183 | 2,550,851 | +0.02(+1.43%) |
Feb 12, 2010 | 1.166 | 1.166 | 1.166 | 0 | +0.01(+0.48%) | |
Feb 11, 2010 | 1.149 | 1.163 | 1.147 | 1.160 | 1,141,074 | +0.01(+0.72%) |
Feb 10, 2010 | 1.147 | 1.152 | 1.138 | 1.152 | 1,029,693 | +0.01(+0.48%) |
Feb 09, 2010 | 1.149 | 1.160 | 1.135 | 1.147 | 1,659,105 | +0.00(+0.24%) |
Feb 08, 2010 | 1.152 | 1.155 | 1.144 | 1.144 | 1,056,454 | -0.01(-0.48%) |
Feb 05, 2010 | 1.160 | 1.160 | 1.085 | 1.149 | 6,747,801 | -0.01(-0.96%) |
Feb 04, 2010 | 1.185 | 1.185 | 1.158 | 1.160 | 1,457,507 | -0.03(-2.79%) |
Feb 03, 2010 | 1.202 | 1.202 | 1.191 | 1.194 | 1,076,133 | -0.01(-0.46%) |
Feb 02, 2010 | 1.188 | 1.202 | 1.188 | 1.199 | 1,452,640 | +0.01(+0.93%) |
Feb 01, 2010 | 1.160 | 1.188 | 1.160 | 1.188 | 1,473,504 | +0.03(+2.39%) |
Jan 29, 2010 | 1.183 | 1.185 | 1.158 | 1.160 | 2,051,937 | -0.01(-1.18%) |
Jan 28, 2010 | 1.196 | 1.202 | 1.171 | 1.174 | 1,615,190 | -0.02(-1.40%) |
Jan 27, 2010 | 1.194 | 1.196 | 1.180 | 1.191 | 1,248,989 | +0.00(+0.00%) |
Jan 26, 2010 | 1.196 | 1.205 | 1.191 | 1.191 | 1,697,987 | -0.01(-0.46%) |
Jan 25, 2010 | 1.208 | 1.210 | 1.194 | 1.196 | 1,647,484 | +0.00(+0.23%) |
Jan 22, 2010 | 1.219 | 1.224 | 1.194 | 1.194 | 1,780,355 | -0.02(-2.05%) |
Jan 21, 2010 | 1.249 | 1.252 | 1.219 | 1.219 | 2,030,176 | -0.02(-2.01%) |
Jan 20, 2010 | 1.252 | 1.252 | 1.236 | 1.244 | 1,383,110 | -0.01(-1.10%) |
Jan 19, 2010 | 1.260 | 1.260 | 1.241 | 1.258 | 1,055,726 | +0.02(+1.34%) |
Jan 15, 2010 | 1.241 | 1.241 | 1.241 | 0 | -0.02(-1.32%) | |
Jan 14, 2010 | 1.249 | 1.260 | 1.249 | 1.258 | 1,154,614 | +0.00(+0.22%) |
Jan 13, 2010 | 1.244 | 1.258 | 1.238 | 1.255 | 1,100,876 | +0.02(+1.34%) |
Jan 12, 2010 | 1.244 | 1.255 | 1.238 | 1.238 | 1,475,882 | -0.02(-1.38%) |
Jan 11, 2010 | 1.263 | 1.266 | 1.252 | 1.255 | 1,610,280 | -0.00(-0.36%) |
Jan 08, 2010 | 1.258 | 1.260 | 1.252 | 1.260 | 4,012,858 | -0.00(-0.02%) |
Jan 07, 2010 | 1.258 | 1.260 | 1.246 | 1.260 | 2,008,678 | +0.01(+0.89%) |
Jan 06, 2010 | 1.246 | 1.252 | 1.244 | 1.249 | 2,518,464 | +0.01(+0.67%) |
Jan 05, 2010 | 1.241 | 1.244 | 1.230 | 1.241 | 3,232,931 | +0.01(+1.13%) |
Jan 04, 2010 | 1.221 | 1.244 | 1.216 | 1.227 | 2,414,324 | +0.02(+2.08%) |
Dec 31, 2009 | 1.202 | 1.202 | 1.202 | 0 | -0.01(-0.91%) | |
Dec 30, 2009 | 1.210 | 1.213 | 1.202 | 1.213 | 1,366,670 | +0.00(+0.23%) |
Dec 29, 2009 | 1.208 | 1.219 | 1.208 | 1.210 | 1,308,944 | +0.00(+0.22%) |
Dec 28, 2009 | 1.213 | 1.219 | 1.208 | 1.208 | 1,649,426 | -0.01(-0.67%) |
Dec 24, 2009 | 1.196 | 1.219 | 1.196 | 1.216 | 820,826 | +0.01(+0.92%) |
Dec 23, 2009 | 1.194 | 1.205 | 1.191 | 1.205 | 2,959,887 | +0.01(+0.93%) |
Dec 22, 2009 | 1.188 | 1.199 | 1.188 | 1.194 | 3,315,011 | +0.01(+0.47%) |
Dec 21, 2009 | 1.188 | 1.199 | 1.185 | 1.188 | 2,236,439 | +0.01(+0.47%) |
Dec 18, 2009 | 1.191 | 1.191 | 1.177 | 1.183 | 1,262,047 | +0.00(+0.00%) |
Dec 17, 2009 | 1.185 | 1.191 | 1.177 | 1.183 | 1,813,978 | -0.01(-0.93%) |
Dec 16, 2009 | 1.205 | 1.208 | 1.194 | 1.194 | 2,623,115 | +0.00(+0.23%) |
Dec 15, 2009 | 1.191 | 1.202 | 1.188 | 1.191 | 3,617,977 | -0.01(-0.68%) |
Dec 14, 2009 | 1.185 | 1.199 | 1.185 | 1.199 | 3,635,131 | +0.02(+2.09%) |
Dec 11, 2009 | 1.164 | 1.177 | 1.164 | 1.175 | 2,317,234 | +0.01(+1.17%) |
Dec 10, 2009 | 1.164 | 1.167 | 1.156 | 1.161 | 1,328,572 | +0.01(+0.47%) |
Dec 09, 2009 | 1.150 | 1.156 | 1.142 | 1.156 | 1,347,128 | +0.01(+0.47%) |
Dec 08, 2009 | 1.150 | 1.153 | 1.142 | 1.150 | 1,528,660 | -0.01(-0.71%) |
Dec 07, 2009 | 1.161 | 1.166 | 1.156 | 1.158 | 1,989,788 | -0.00(-0.24%) |
Dec 04, 2009 | 1.164 | 1.172 | 1.151 | 1.161 | 1,163,603 | +0.01(+0.47%) |
Dec 03, 2009 | 1.164 | 1.166 | 1.153 | 1.156 | 1,256,292 | +0.00(+0.00%) |
Dec 02, 2009 | 1.158 | 1.166 | 1.153 | 1.156 | 2,749,917 | -0.00(-0.23%) |