Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.669 | 1.679 | 1.574 | 1.586 | 502,968,992 | -0.06(-3.58%) |
Jan 28, 2010 | 1.710 | 1.713 | 1.626 | 1.645 | 474,918,304 | -0.09(-4.99%) |
Jan 27, 2010 | 1.701 | 1.744 | 1.679 | 1.732 | 321,723,808 | +0.03(+1.49%) |
Jan 26, 2010 | 1.701 | 1.747 | 1.683 | 1.706 | 255,872,352 | +0.00(+0.22%) |
Jan 25, 2010 | 1.710 | 1.725 | 1.688 | 1.703 | 297,329,952 | +0.01(+0.58%) |
Jan 22, 2010 | 1.785 | 1.796 | 1.683 | 1.693 | 491,572,000 | -0.10(-5.75%) |
Jan 21, 2010 | 1.842 | 1.866 | 1.782 | 1.796 | 508,757,760 | -0.04(-1.96%) |
Jan 20, 2010 | 1.859 | 1.860 | 1.792 | 1.832 | 307,005,952 | -0.05(-2.80%) |
Jan 19, 2010 | 1.834 | 1.889 | 1.834 | 1.885 | 173,956,944 | +0.06(+3.14%) |
Jan 15, 2010 | 1.875 | 1.827 | 1.827 | 1.827 | 1,230,072,192 | -0.04(-2.23%) |
Jan 14, 2010 | 1.859 | 1.880 | 1.856 | 1.869 | 187,143,440 | +0.00(+0.13%) |
Jan 13, 2010 | 1.833 | 1.878 | 1.808 | 1.867 | 288,272,992 | +0.04(+2.39%) |
Jan 12, 2010 | 1.845 | 1.851 | 1.802 | 1.823 | 288,197,280 | -0.05(-2.49%) |
Jan 11, 2010 | 1.889 | 1.892 | 1.849 | 1.870 | 209,413,696 | -0.01(-0.73%) |
Jan 08, 2010 | 1.843 | 1.884 | 1.835 | 1.883 | 164,384,208 | +0.03(+1.62%) |
Jan 07, 2010 | 1.856 | 1.861 | 1.833 | 1.853 | 167,030,512 | +0.00(+0.02%) |
Jan 06, 2010 | 1.872 | 1.884 | 1.846 | 1.853 | 224,673,264 | -0.02(-1.10%) |
Jan 05, 2010 | 1.872 | 1.880 | 1.853 | 1.874 | 165,724,448 | +0.00(+0.07%) |
Jan 04, 2010 | 1.865 | 1.878 | 1.861 | 1.872 | 167,272,368 | +0.05(+2.67%) |
Dec 31, 2009 | 1.861 | 1.824 | 1.824 | 1.824 | 500,443,744 | -0.03(-1.62%) |
Dec 30, 2009 | 1.840 | 1.861 | 1.838 | 1.854 | 167,440,784 | +0.01(+0.58%) |
Dec 29, 2009 | 1.858 | 1.862 | 1.841 | 1.843 | 94,498,760 | -0.01(-0.78%) |
Dec 28, 2009 | 1.848 | 1.865 | 1.836 | 1.857 | 131,447,728 | +0.02(+1.00%) |
Dec 24, 2009 | 1.812 | 1.840 | 1.810 | 1.839 | 83,202,408 | +0.03(+1.83%) |
Dec 23, 2009 | 1.788 | 1.807 | 1.779 | 1.806 | 154,457,088 | +0.03(+1.41%) |
Dec 22, 2009 | 1.770 | 1.788 | 1.766 | 1.781 | 154,118,240 | +0.02(+0.85%) |
Dec 21, 2009 | 1.737 | 1.772 | 1.737 | 1.766 | 190,175,728 | +0.05(+2.66%) |
Dec 18, 2009 | 1.697 | 1.722 | 1.686 | 1.720 | 189,112,944 | +0.05(+3.13%) |
Dec 17, 2009 | 1.694 | 1.696 | 1.662 | 1.668 | 195,068,816 | -0.04(-2.28%) |
Dec 16, 2009 | 1.717 | 1.734 | 1.703 | 1.707 | 166,521,056 | +0.00(+0.14%) |
Dec 15, 2009 | 1.712 | 1.732 | 1.694 | 1.704 | 150,106,640 | -0.02(-1.05%) |
Dec 14, 2009 | 1.718 | 1.727 | 1.715 | 1.722 | 156,873,920 | +0.03(+1.83%) |
Dec 11, 2009 | 1.722 | 1.726 | 1.678 | 1.692 | 205,945,632 | -0.01(-0.72%) |
Dec 10, 2009 | 1.700 | 1.722 | 1.700 | 1.704 | 212,457,376 | +0.02(+1.02%) |
Dec 09, 2009 | 1.651 | 1.690 | 1.630 | 1.687 | 277,828,448 | +0.03(+2.00%) |
Dec 08, 2009 | 1.657 | 1.681 | 1.627 | 1.653 | 264,804,624 | -0.02(-1.23%) |
Dec 07, 2009 | 1.688 | 1.703 | 1.668 | 1.674 | 195,749,280 | -0.02(-0.98%) |
Dec 04, 2009 | 1.716 | 1.737 | 1.656 | 1.691 | 391,449,440 | +0.02(+0.99%) |
Dec 03, 2009 | 1.701 | 1.720 | 1.672 | 1.674 | 252,275,264 | -0.01(-0.82%) |
Dec 02, 2009 | 1.693 | 1.719 | 1.681 | 1.688 | 241,467,952 | +0.01(+0.35%) |
Dec 01, 2009 | 1.673 | 1.704 | 1.672 | 1.682 | 237,348,864 | +0.03(+2.12%) |
Nov 30, 2009 | 1.637 | 1.653 | 1.615 | 1.647 | 234,281,808 | +0.00(+0.11%) |
Nov 27, 2009 | 1.605 | 1.669 | 1.599 | 1.645 | 200,960,368 | -0.05(-2.98%) |
Nov 25, 2009 | 1.693 | 1.699 | 1.683 | 1.696 | 134,846,816 | +0.01(+0.84%) |
Nov 24, 2009 | 1.692 | 1.694 | 1.662 | 1.682 | 236,360,256 | -0.01(-0.63%) |
Nov 23, 2009 | 1.672 | 1.711 | 1.672 | 1.692 | 281,564,096 | +0.05(+3.02%) |
Nov 20, 2009 | 1.639 | 1.649 | 1.629 | 1.643 | 205,480,624 | -0.01(-0.87%) |
Nov 19, 2009 | 1.689 | 1.690 | 1.634 | 1.657 | 368,049,728 | -0.06(-3.22%) |
Nov 18, 2009 | 1.721 | 1.723 | 1.689 | 1.712 | 276,095,072 | -0.02(-1.03%) |
Nov 17, 2009 | 1.711 | 1.731 | 1.703 | 1.730 | 265,922,496 | +0.01(+0.54%) |
Nov 16, 2009 | 1.701 | 1.735 | 1.695 | 1.721 | 275,649,504 | +0.03(+2.04%) |
Nov 13, 2009 | 1.669 | 1.695 | 1.657 | 1.687 | 248,914,496 | +0.03(+1.68%) |
Nov 12, 2009 | 1.680 | 1.698 | 1.651 | 1.659 | 331,328,064 | -0.02(-1.04%) |
Nov 11, 2009 | 1.680 | 1.696 | 1.656 | 1.676 | 319,393,504 | +0.02(+1.37%) |
Nov 10, 2009 | 1.644 | 1.667 | 1.640 | 1.653 | 286,441,632 | +0.01(+0.32%) |
Nov 09, 2009 | 1.604 | 1.648 | 1.602 | 1.648 | 274,961,504 | +0.07(+4.29%) |
Nov 06, 2009 | 1.548 | 1.584 | 1.542 | 1.581 | 278,068,128 | +0.03(+1.94%) |
Nov 05, 2009 | 1.523 | 1.566 | 1.521 | 1.550 | 287,581,120 | +0.06(+4.12%) |
Nov 04, 2009 | 1.500 | 1.527 | 1.485 | 1.489 | 393,931,136 | +0.00(+0.33%) |
Nov 03, 2009 | 1.463 | 1.488 | 1.454 | 1.484 | 397,378,144 | +0.01(+0.69%) |