Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.826 | 1.867 | 1.826 | 1.859 | 7,344,432 | +0.03(+1.50%) |
Feb 25, 2010 | 1.820 | 1.834 | 1.820 | 1.831 | 6,408,841 | -0.00(-0.15%) |
Feb 24, 2010 | 1.834 | 1.842 | 1.820 | 1.834 | 8,415,434 | -0.00(-0.15%) |
Feb 23, 2010 | 1.851 | 1.856 | 1.831 | 1.837 | 8,541,576 | -0.01(-0.74%) |
Feb 22, 2010 | 1.862 | 1.867 | 1.837 | 1.851 | 9,410,616 | +0.00(+0.00%) |
Feb 19, 2010 | 1.922 | 1.936 | 1.848 | 1.851 | 21,062,432 | -0.09(-4.40%) |
Feb 18, 2010 | 1.941 | 1.947 | 1.925 | 1.936 | 5,100,760 | -0.01(-0.71%) |
Feb 17, 2010 | 1.950 | 1.950 | 1.925 | 1.950 | 4,953,861 | +0.00(+0.14%) |
Feb 16, 2010 | 1.908 | 1.947 | 1.903 | 1.947 | 6,042,613 | +0.05(+2.46%) |
Feb 12, 2010 | 1.897 | 1.900 | 1.900 | 1.900 | 4,904,489 | +0.00(+0.14%) |
Feb 11, 2010 | 1.892 | 1.947 | 1.881 | 1.897 | 4,209,759 | +0.01(+0.29%) |
Feb 10, 2010 | 1.914 | 1.919 | 1.892 | 1.892 | 4,699,837 | -0.03(-1.43%) |
Feb 09, 2010 | 1.941 | 1.947 | 1.917 | 1.919 | 5,488,170 | -0.02(-1.13%) |
Feb 08, 2010 | 1.944 | 1.959 | 1.936 | 1.941 | 3,042,769 | +0.00(+0.00%) |
Feb 05, 2010 | 1.941 | 1.950 | 1.914 | 1.941 | 5,489,126 | +0.01(+0.71%) |
Feb 04, 2010 | 1.955 | 1.969 | 1.925 | 1.928 | 4,313,514 | -0.04(-1.82%) |
Feb 03, 2010 | 1.950 | 1.977 | 1.947 | 1.963 | 5,467,006 | +0.01(+0.71%) |
Feb 02, 2010 | 1.939 | 1.966 | 1.919 | 1.950 | 12,111,474 | +0.04(+2.23%) |
Feb 01, 2010 | 1.903 | 1.922 | 1.886 | 1.907 | 4,660,225 | +0.01(+0.51%) |
Jan 29, 2010 | 1.900 | 1.908 | 1.895 | 1.897 | 4,174,263 | +0.01(+0.29%) |
Jan 28, 2010 | 1.856 | 1.908 | 1.837 | 1.892 | 9,257,834 | +0.04(+2.08%) |
Jan 27, 2010 | 1.834 | 1.853 | 1.829 | 1.853 | 6,130,924 | +0.02(+0.90%) |
Jan 26, 2010 | 1.845 | 1.856 | 1.829 | 1.837 | 8,686,325 | -0.02(-1.04%) |
Jan 25, 2010 | 1.851 | 1.862 | 1.842 | 1.856 | 6,809,207 | +0.00(+0.15%) |
Jan 22, 2010 | 1.875 | 1.884 | 1.829 | 1.853 | 9,337,134 | -0.02(-1.32%) |
Jan 21, 2010 | 1.903 | 1.903 | 1.878 | 1.878 | 4,866,019 | -0.02(-0.87%) |
Jan 20, 2010 | 1.906 | 1.908 | 1.889 | 1.895 | 6,613,009 | -0.01(-0.29%) |
Jan 19, 2010 | 1.911 | 1.922 | 1.900 | 1.900 | 7,242,673 | -0.01(-0.58%) |
Jan 15, 2010 | 1.900 | 1.911 | 1.911 | 1.911 | 5,000,492 | +0.01(+0.58%) |
Jan 14, 2010 | 1.903 | 1.911 | 1.892 | 1.900 | 3,250,254 | -0.01(-0.43%) |
Jan 13, 2010 | 1.906 | 1.911 | 1.892 | 1.908 | 2,741,546 | +0.01(+0.43%) |
Jan 12, 2010 | 1.908 | 1.908 | 1.892 | 1.900 | 4,786,773 | -0.01(-0.43%) |
Jan 11, 2010 | 1.925 | 1.930 | 1.906 | 1.908 | 4,558,833 | -0.01(-0.43%) |
Jan 08, 2010 | 1.919 | 1.919 | 1.911 | 1.917 | 4,013,804 | -0.00(-0.14%) |
Jan 07, 2010 | 1.925 | 1.930 | 1.911 | 1.919 | 4,813,956 | -0.01(-0.57%) |
Jan 06, 2010 | 1.936 | 1.939 | 1.925 | 1.930 | 3,086,766 | -0.00(-0.14%) |
Jan 05, 2010 | 1.933 | 1.941 | 1.928 | 1.933 | 4,868,110 | -0.00(-0.14%) |
Jan 04, 2010 | 1.933 | 1.939 | 1.914 | 1.936 | 6,325,071 | +0.01(+0.57%) |
Dec 31, 2009 | 1.930 | 1.925 | 1.925 | 1.925 | 3,770,278 | -0.01(-0.71%) |
Dec 30, 2009 | 1.947 | 1.947 | 1.922 | 1.939 | 3,469,670 | +0.00(+0.00%) |
Dec 29, 2009 | 1.952 | 1.958 | 1.928 | 1.939 | 3,266,200 | -0.02(-0.84%) |
Dec 28, 2009 | 1.969 | 1.972 | 1.952 | 1.955 | 4,201,806 | -0.01(-0.70%) |
Dec 24, 2009 | 1.963 | 1.974 | 1.952 | 1.969 | 2,554,665 | +0.02(+0.85%) |
Dec 23, 2009 | 1.952 | 1.958 | 1.928 | 1.952 | 9,084,837 | -0.04(-2.20%) |
Dec 22, 2009 | 1.999 | 2.007 | 1.988 | 1.996 | 5,945,447 | +0.01(+0.41%) |
Dec 21, 2009 | 1.991 | 1.999 | 1.983 | 1.988 | 6,064,977 | +0.02(+0.84%) |
Dec 18, 2009 | 2.005 | 2.013 | 1.972 | 1.972 | 8,317,191 | -0.01(-0.55%) |
Dec 17, 2009 | 1.974 | 1.991 | 1.963 | 1.983 | 6,363,465 | -0.02(-0.89%) |
Dec 16, 2009 | 1.996 | 2.005 | 1.969 | 2.001 | 4,866,132 | +0.02(+0.90%) |
Dec 15, 2009 | 2.021 | 2.029 | 1.977 | 1.983 | 7,260,859 | -0.05(-2.30%) |
Dec 14, 2009 | 2.021 | 2.029 | 2.013 | 2.029 | 4,397,193 | +0.02(+1.10%) |
Dec 11, 2009 | 1.974 | 2.010 | 1.966 | 2.007 | 3,820,545 | +0.04(+1.81%) |
Dec 10, 2009 | 1.974 | 1.980 | 1.963 | 1.972 | 5,316,314 | +0.00(+0.00%) |
Dec 09, 2009 | 1.966 | 1.983 | 1.966 | 1.972 | 4,313,910 | -0.01(-0.28%) |
Dec 08, 2009 | 1.974 | 2.010 | 1.974 | 1.977 | 5,303,899 | -0.02(-0.83%) |
Dec 07, 2009 | 2.005 | 2.007 | 1.980 | 1.994 | 4,948,269 | -0.01(-0.28%) |
Dec 04, 2009 | 2.005 | 2.016 | 1.969 | 1.999 | 11,567,097 | +0.01(+0.28%) |
Dec 03, 2009 | 1.994 | 2.010 | 1.988 | 1.994 | 9,662,593 | +0.01(+0.28%) |
Dec 02, 2009 | 1.966 | 1.994 | 1.966 | 1.988 | 4,930,737 | +0.01(+0.70%) |