Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.790 | 1.808 | 1.775 | 1.808 | 11,322 | +0.01(+0.76%) |
Feb 25, 2010 | 1.770 | 1.794 | 1.770 | 1.794 | 9,027 | -0.01(-0.43%) |
Feb 24, 2010 | 1.784 | 1.813 | 1.784 | 1.802 | 30,385 | +0.03(+1.47%) |
Feb 23, 2010 | 1.802 | 1.802 | 1.776 | 1.776 | 37,703 | -0.03(-1.76%) |
Feb 22, 2010 | 1.822 | 1.825 | 1.808 | 1.808 | 10,701 | -0.03(-1.42%) |
Feb 19, 2010 | 1.834 | 1.834 | 1.834 | 1.834 | 345 | +0.02(+1.28%) |
Feb 18, 2010 | 1.796 | 1.810 | 1.782 | 1.810 | 8,844 | +0.01(+0.82%) |
Feb 17, 2010 | 1.808 | 1.834 | 1.779 | 1.796 | 21,489 | -0.02(-1.23%) |
Feb 16, 2010 | 1.796 | 1.821 | 1.796 | 1.818 | 28,825 | +0.03(+1.61%) |
Feb 12, 2010 | 1.816 | 1.789 | 1.789 | 1.789 | 14,153 | -0.01(-0.38%) |
Feb 11, 2010 | 1.782 | 1.813 | 1.782 | 1.796 | 11,391 | +0.06(+3.51%) |
Feb 10, 2010 | 1.758 | 1.825 | 1.735 | 1.735 | 10,045 | -0.05(-2.60%) |
Feb 09, 2010 | 1.796 | 1.796 | 1.764 | 1.782 | 12,527 | -0.08(-4.21%) |
Feb 08, 2010 | 1.724 | 1.860 | 1.724 | 1.860 | 15,044 | +0.12(+6.64%) |
Feb 05, 2010 | 1.747 | 1.773 | 1.724 | 1.744 | 60,069 | -0.01(-0.33%) |
Feb 04, 2010 | 1.779 | 1.784 | 1.741 | 1.750 | 51,850 | -0.06(-3.53%) |
Feb 03, 2010 | 1.822 | 1.822 | 1.814 | 1.814 | 1,380 | -0.01(-0.62%) |
Feb 02, 2010 | 1.825 | 1.831 | 1.822 | 1.825 | 10,314 | +0.03(+1.61%) |
Feb 01, 2010 | 1.796 | 1.813 | 1.788 | 1.796 | 9,976 | +0.02(+0.98%) |
Jan 29, 2010 | 1.773 | 1.805 | 1.773 | 1.779 | 24,720 | +0.01(+0.49%) |
Jan 28, 2010 | 1.825 | 1.825 | 1.767 | 1.770 | 89,626 | -0.02(-1.37%) |
Jan 27, 2010 | 1.790 | 1.796 | 1.782 | 1.795 | 43,158 | -0.02(-1.20%) |
Jan 26, 2010 | 1.796 | 1.831 | 1.784 | 1.816 | 61,288 | -0.02(-1.10%) |
Jan 25, 2010 | 1.850 | 1.851 | 1.799 | 1.837 | 10,867 | +0.03(+1.50%) |
Jan 22, 2010 | 1.842 | 1.851 | 1.802 | 1.809 | 39,050 | -0.05(-2.85%) |
Jan 21, 2010 | 1.897 | 1.897 | 1.802 | 1.863 | 62,400 | -0.03(-1.83%) |
Jan 20, 2010 | 1.915 | 1.920 | 1.892 | 1.897 | 20,146 | -0.03(-1.77%) |
Jan 19, 2010 | 1.915 | 1.932 | 1.915 | 1.932 | 36,947 | -0.01(-0.30%) |
Jan 15, 2010 | 1.964 | 1.937 | 1.937 | 1.937 | 18,986 | -0.00(-0.03%) |
Jan 14, 2010 | 1.967 | 1.967 | 1.929 | 1.938 | 48,312 | +0.00(+0.00%) |
Jan 13, 2010 | 1.921 | 1.938 | 1.921 | 1.938 | 4,487 | +0.01(+0.51%) |
Jan 12, 2010 | 1.944 | 1.950 | 1.915 | 1.928 | 22,159 | -0.02(-0.81%) |
Jan 11, 2010 | 1.955 | 1.955 | 1.944 | 1.944 | 16,646 | -0.00(-0.06%) |
Jan 08, 2010 | 1.941 | 1.947 | 1.941 | 1.945 | 10,097 | -0.01(-0.39%) |
Jan 07, 2010 | 1.967 | 1.967 | 1.929 | 1.952 | 32,473 | +0.02(+0.90%) |
Jan 06, 2010 | 1.941 | 1.944 | 1.923 | 1.935 | 16,759 | -0.01(-0.30%) |
Jan 05, 2010 | 1.923 | 1.946 | 1.923 | 1.941 | 30,309 | +0.02(+0.96%) |
Jan 04, 2010 | 1.860 | 1.922 | 1.857 | 1.922 | 42,509 | +0.06(+3.36%) |
Dec 31, 2009 | 1.897 | 1.860 | 1.860 | 1.860 | 144,642 | -0.03(-1.68%) |
Dec 30, 2009 | 1.906 | 1.906 | 1.889 | 1.892 | 16,915 | +0.00(+0.00%) |
Dec 29, 2009 | 1.903 | 1.903 | 1.889 | 1.892 | 10,370 | -0.01(-0.46%) |
Dec 28, 2009 | 1.889 | 1.901 | 1.883 | 1.900 | 92,871 | +0.02(+0.92%) |
Dec 24, 2009 | 1.897 | 1.918 | 1.883 | 1.883 | 51,139 | -0.01(-0.76%) |
Dec 23, 2009 | 1.895 | 1.915 | 1.889 | 1.897 | 34,866 | +0.01(+0.68%) |
Dec 22, 2009 | 1.886 | 1.897 | 1.883 | 1.885 | 11,212 | +0.00(+0.00%) |
Dec 21, 2009 | 1.889 | 1.918 | 1.883 | 1.885 | 29,629 | -0.03(-1.42%) |
Dec 18, 2009 | 1.886 | 1.912 | 1.886 | 1.912 | 22,438 | +0.00(+0.15%) |
Dec 17, 2009 | 1.918 | 1.918 | 1.880 | 1.909 | 49,458 | -0.03(-1.64%) |
Dec 16, 2009 | 1.926 | 1.941 | 1.923 | 1.941 | 27,185 | +0.02(+0.87%) |
Dec 15, 2009 | 1.967 | 1.967 | 1.889 | 1.924 | 16,639 | +0.01(+0.33%) |
Dec 14, 2009 | 1.958 | 1.961 | 1.918 | 1.918 | 10,922 | -0.02(-0.84%) |
Dec 11, 2009 | 1.926 | 1.952 | 1.918 | 1.934 | 17,899 | -0.02(-1.10%) |
Dec 10, 2009 | 1.947 | 1.967 | 1.909 | 1.955 | 24,792 | +0.06(+3.05%) |
Dec 09, 2009 | 1.895 | 1.903 | 1.895 | 1.897 | 17,654 | -0.01(-0.30%) |
Dec 08, 2009 | 1.837 | 1.928 | 1.837 | 1.903 | 74,040 | -0.04(-2.09%) |
Dec 07, 2009 | 1.912 | 1.952 | 1.903 | 1.944 | 6,179 | +0.03(+1.51%) |
Dec 04, 2009 | 1.935 | 1.935 | 1.912 | 1.915 | 15,613 | +0.01(+0.61%) |
Dec 03, 2009 | 1.909 | 1.926 | 1.900 | 1.903 | 12,006 | -0.04(-2.12%) |
Dec 02, 2009 | 1.967 | 1.967 | 1.938 | 1.944 | 16,197 | -0.02(-1.15%) |