Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.931 | 1.956 | 1.916 | 1.956 | 1,839,732 | +0.03(+1.43%) |
Feb 25, 2010 | 1.914 | 1.933 | 1.899 | 1.929 | 1,556,094 | +0.00(+0.22%) |
Feb 24, 2010 | 1.914 | 1.935 | 1.895 | 1.924 | 1,678,834 | +0.01(+0.55%) |
Feb 23, 2010 | 1.918 | 1.924 | 1.895 | 1.914 | 1,124,727 | +0.00(+0.00%) |
Feb 22, 2010 | 1.903 | 1.924 | 1.886 | 1.914 | 1,422,467 | +0.01(+0.33%) |
Feb 19, 2010 | 1.903 | 1.914 | 1.888 | 1.907 | 1,111,642 | +0.01(+0.33%) |
Feb 18, 2010 | 1.901 | 1.903 | 1.893 | 1.901 | 1,678,664 | +0.00(+0.11%) |
Feb 17, 2010 | 1.867 | 1.903 | 1.863 | 1.899 | 1,134,677 | +0.04(+2.05%) |
Feb 16, 2010 | 1.829 | 1.867 | 1.821 | 1.861 | 1,041,719 | +0.05(+2.68%) |
Feb 12, 2010 | 1.810 | 1.812 | 1.812 | 1.812 | 749,540 | +0.00(+0.23%) |
Feb 11, 2010 | 1.802 | 1.821 | 1.797 | 1.808 | 891,286 | +0.01(+0.35%) |
Feb 10, 2010 | 1.814 | 1.814 | 1.747 | 1.802 | 1,370,742 | -0.01(-0.58%) |
Feb 09, 2010 | 1.840 | 1.849 | 1.797 | 1.812 | 1,309,043 | -0.01(-0.35%) |
Feb 08, 2010 | 1.882 | 1.882 | 1.818 | 1.819 | 998,937 | -0.06(-3.15%) |
Feb 05, 2010 | 1.863 | 1.882 | 1.819 | 1.878 | 2,175,479 | -0.00(-0.11%) |
Feb 04, 2010 | 1.931 | 1.931 | 1.880 | 1.880 | 2,010,429 | -0.07(-3.37%) |
Feb 03, 2010 | 1.905 | 1.956 | 1.905 | 1.945 | 1,690,231 | +0.04(+2.05%) |
Feb 02, 2010 | 1.914 | 1.914 | 1.888 | 1.906 | 1,763,993 | +0.00(+0.06%) |
Feb 01, 2010 | 1.903 | 1.907 | 1.882 | 1.905 | 1,938,738 | +0.00(+0.22%) |
Jan 29, 2010 | 1.903 | 1.913 | 1.876 | 1.901 | 1,827,305 | +0.00(+0.22%) |
Jan 28, 2010 | 1.903 | 1.912 | 1.882 | 1.897 | 1,939,707 | +0.00(+0.00%) |
Jan 27, 2010 | 1.861 | 1.902 | 1.857 | 1.897 | 1,517,789 | +0.03(+1.82%) |
Jan 26, 2010 | 1.926 | 1.929 | 1.863 | 1.863 | 1,623,042 | -0.05(-2.65%) |
Jan 25, 2010 | 1.895 | 1.939 | 1.844 | 1.914 | 3,274,600 | +0.09(+4.99%) |
Jan 22, 2010 | 1.850 | 1.869 | 1.802 | 1.823 | 2,547,838 | -0.02(-1.26%) |
Jan 21, 2010 | 1.886 | 1.903 | 1.829 | 1.846 | 2,143,720 | -0.03(-1.47%) |
Jan 20, 2010 | 1.890 | 1.893 | 1.857 | 1.874 | 2,111,033 | -0.03(-1.56%) |
Jan 19, 2010 | 1.825 | 1.910 | 1.825 | 1.903 | 3,389,712 | +0.08(+4.29%) |
Jan 15, 2010 | 1.848 | 1.825 | 1.825 | 1.825 | 1,433,822 | -0.02(-0.92%) |
Jan 14, 2010 | 1.833 | 1.859 | 1.821 | 1.842 | 1,494,608 | +0.01(+0.46%) |
Jan 13, 2010 | 1.829 | 1.840 | 1.802 | 1.833 | 1,574,608 | +0.01(+0.46%) |
Jan 12, 2010 | 1.821 | 1.846 | 1.810 | 1.825 | 1,878,410 | -0.01(-0.46%) |
Jan 11, 2010 | 1.840 | 1.855 | 1.810 | 1.833 | 1,642,270 | +0.00(+0.12%) |
Jan 08, 2010 | 1.806 | 1.835 | 1.806 | 1.831 | 1,940,937 | +0.01(+0.70%) |
Jan 07, 2010 | 1.814 | 1.829 | 1.797 | 1.819 | 1,127,834 | +0.00(+0.00%) |
Jan 06, 2010 | 1.806 | 1.848 | 1.806 | 1.819 | 2,040,869 | +0.00(+0.23%) |
Jan 05, 2010 | 1.848 | 1.857 | 1.776 | 1.814 | 1,811,874 | -0.02(-0.92%) |
Jan 04, 2010 | 1.827 | 1.849 | 1.819 | 1.831 | 1,224,324 | +0.03(+1.64%) |
Dec 31, 2009 | 1.861 | 1.802 | 1.802 | 1.802 | 610,982 | -0.05(-2.74%) |
Dec 30, 2009 | 1.838 | 1.852 | 1.778 | 1.852 | 836,043 | -0.01(-0.34%) |
Dec 29, 2009 | 1.795 | 1.867 | 1.779 | 1.859 | 1,275,860 | +0.07(+4.15%) |
Dec 28, 2009 | 1.747 | 1.785 | 1.738 | 1.785 | 1,235,200 | +0.04(+2.18%) |
Dec 24, 2009 | 1.747 | 1.747 | 1.726 | 1.747 | 410,039 | +0.01(+0.49%) |
Dec 23, 2009 | 1.740 | 1.753 | 1.734 | 1.738 | 482,841 | +0.00(+0.24%) |
Dec 22, 2009 | 1.745 | 1.745 | 1.726 | 1.734 | 2,036,202 | +0.01(+0.37%) |
Dec 21, 2009 | 1.723 | 1.728 | 1.707 | 1.728 | 1,069,483 | +0.01(+0.49%) |
Dec 18, 2009 | 1.749 | 1.759 | 1.705 | 1.719 | 3,321,151 | -0.03(-1.57%) |
Dec 17, 2009 | 1.747 | 1.783 | 1.747 | 1.747 | 1,171,643 | -0.10(-5.60%) |
Dec 16, 2009 | 1.840 | 1.859 | 1.829 | 1.850 | 2,330,504 | +0.01(+0.57%) |
Dec 15, 2009 | 1.829 | 1.850 | 1.819 | 1.840 | 2,211,968 | +0.01(+0.58%) |
Dec 14, 2009 | 1.821 | 1.846 | 1.800 | 1.829 | 2,400,654 | +0.02(+1.05%) |
Dec 11, 2009 | 1.772 | 1.819 | 1.761 | 1.810 | 968,411 | +0.06(+3.38%) |
Dec 10, 2009 | 1.776 | 1.776 | 1.734 | 1.751 | 2,718,256 | -0.01(-0.36%) |
Dec 09, 2009 | 1.835 | 1.835 | 1.728 | 1.757 | 1,391,720 | -0.03(-1.66%) |
Dec 08, 2009 | 1.814 | 1.816 | 1.757 | 1.787 | 878,230 | -0.02(-1.05%) |
Dec 07, 2009 | 1.793 | 1.835 | 1.789 | 1.806 | 1,572,882 | +0.02(+0.95%) |
Dec 04, 2009 | 1.717 | 1.793 | 1.709 | 1.789 | 1,777,182 | +0.08(+4.96%) |
Dec 03, 2009 | 1.698 | 1.717 | 1.698 | 1.704 | 978,555 | +0.01(+0.37%) |
Dec 02, 2009 | 1.690 | 1.713 | 1.677 | 1.698 | 927,127 | +0.00(+0.13%) |