Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.961 | 1.979 | 1.927 | 1.962 | 77,877,728 | +0.00(+0.21%) |
Feb 25, 2010 | 1.880 | 1.960 | 1.864 | 1.958 | 91,346,240 | -0.01(-0.33%) |
Feb 24, 2010 | 1.928 | 1.973 | 1.915 | 1.965 | 102,201,760 | +0.05(+2.80%) |
Feb 23, 2010 | 1.967 | 1.986 | 1.897 | 1.911 | 93,119,136 | -0.07(-3.60%) |
Feb 22, 2010 | 2.006 | 2.007 | 1.968 | 1.982 | 116,313,192 | -0.00(-0.16%) |
Feb 19, 2010 | 1.957 | 2.006 | 1.942 | 1.986 | 85,319,984 | +0.01(+0.65%) |
Feb 18, 2010 | 1.928 | 1.983 | 1.926 | 1.973 | 101,997,528 | +0.04(+1.89%) |
Feb 17, 2010 | 1.938 | 1.945 | 1.911 | 1.936 | 104,306,888 | +0.03(+1.40%) |
Feb 16, 2010 | 1.866 | 1.916 | 1.843 | 1.909 | 105,527,352 | +0.09(+4.78%) |
Feb 12, 2010 | 1.771 | 1.822 | 1.822 | 1.822 | 1,658,906,368 | -0.01(-0.27%) |
Feb 11, 2010 | 1.766 | 1.835 | 1.736 | 1.827 | 114,294,456 | +0.05(+3.00%) |
Feb 10, 2010 | 1.777 | 1.803 | 1.728 | 1.774 | 129,504,000 | -0.01(-0.55%) |
Feb 09, 2010 | 1.780 | 1.829 | 1.737 | 1.784 | 199,796,528 | +0.06(+3.61%) |
Feb 08, 2010 | 1.761 | 1.790 | 1.715 | 1.722 | 136,342,784 | -0.04(-2.15%) |
Feb 05, 2010 | 1.753 | 1.768 | 1.655 | 1.760 | 261,240,608 | +0.01(+0.58%) |
Feb 04, 2010 | 1.880 | 1.883 | 1.746 | 1.749 | 229,912,640 | -0.18(-9.18%) |
Feb 03, 2010 | 1.929 | 1.957 | 1.909 | 1.926 | 73,315,760 | -0.03(-1.49%) |
Feb 02, 2010 | 1.897 | 1.966 | 1.877 | 1.955 | 91,738,872 | +0.08(+4.35%) |
Feb 01, 2010 | 1.841 | 1.886 | 1.836 | 1.874 | 94,738,104 | +0.07(+4.03%) |
Jan 29, 2010 | 1.887 | 1.925 | 1.793 | 1.801 | 108,062,264 | -0.06(-3.27%) |
Jan 28, 2010 | 1.949 | 1.950 | 1.829 | 1.862 | 120,576,424 | -0.07(-3.50%) |
Jan 27, 2010 | 1.897 | 1.941 | 1.851 | 1.930 | 136,322,432 | +0.03(+1.49%) |
Jan 26, 2010 | 1.904 | 1.963 | 1.889 | 1.901 | 103,411,824 | -0.02(-1.26%) |
Jan 25, 2010 | 1.951 | 1.960 | 1.910 | 1.926 | 93,592,672 | +0.02(+1.23%) |
Jan 22, 2010 | 2.008 | 2.030 | 1.893 | 1.902 | 261,785,536 | -0.13(-6.49%) |
Jan 21, 2010 | 2.159 | 2.180 | 2.026 | 2.034 | 244,577,552 | -0.13(-5.86%) |
Jan 20, 2010 | 2.182 | 2.183 | 2.107 | 2.161 | 155,277,904 | -0.07(-3.03%) |
Jan 19, 2010 | 2.143 | 2.241 | 2.143 | 2.228 | 104,605,768 | +0.08(+3.75%) |
Jan 15, 2010 | 2.211 | 2.147 | 2.147 | 2.147 | 2,275,736,320 | -0.07(-3.32%) |
Jan 14, 2010 | 2.195 | 2.233 | 2.192 | 2.221 | 97,356,296 | +0.02(+0.75%) |
Jan 13, 2010 | 2.166 | 2.222 | 2.133 | 2.205 | 122,538,096 | +0.05(+2.55%) |
Jan 12, 2010 | 2.168 | 2.181 | 2.124 | 2.150 | 91,004,944 | -0.06(-2.72%) |
Jan 11, 2010 | 2.232 | 2.234 | 2.183 | 2.210 | 108,421,320 | +0.01(+0.35%) |
Jan 08, 2010 | 2.162 | 2.204 | 2.150 | 2.202 | 92,229,272 | +0.02(+0.98%) |
Jan 07, 2010 | 2.142 | 2.187 | 2.124 | 2.181 | 79,399,368 | +0.03(+1.22%) |
Jan 06, 2010 | 2.142 | 2.168 | 2.137 | 2.155 | 111,350,424 | +0.01(+0.29%) |
Jan 05, 2010 | 2.129 | 2.152 | 2.107 | 2.148 | 112,452,840 | +0.02(+0.86%) |
Jan 04, 2010 | 2.081 | 2.135 | 2.080 | 2.130 | 105,853,720 | +0.10(+5.03%) |
Dec 31, 2009 | 2.103 | 2.028 | 2.028 | 2.028 | 335,204,640 | -0.06(-2.79%) |
Dec 30, 2009 | 2.074 | 2.096 | 2.070 | 2.086 | 31,486,058 | -0.01(-0.31%) |
Dec 29, 2009 | 2.120 | 2.120 | 2.091 | 2.093 | 40,651,736 | -0.01(-0.66%) |
Dec 28, 2009 | 2.119 | 2.119 | 2.080 | 2.107 | 40,479,676 | +0.01(+0.66%) |
Dec 24, 2009 | 2.073 | 2.094 | 2.073 | 2.093 | 21,928,490 | +0.03(+1.57%) |
Dec 23, 2009 | 2.064 | 2.067 | 2.035 | 2.060 | 43,149,056 | +0.01(+0.62%) |
Dec 22, 2009 | 2.040 | 2.062 | 2.033 | 2.048 | 46,247,988 | +0.02(+1.19%) |
Dec 21, 2009 | 1.997 | 2.046 | 1.997 | 2.024 | 99,558,008 | +0.06(+2.92%) |
Dec 18, 2009 | 1.966 | 1.972 | 1.918 | 1.966 | 101,365,304 | +0.03(+1.58%) |
Dec 17, 2009 | 1.965 | 1.975 | 1.929 | 1.936 | 127,466,248 | -0.09(-4.31%) |
Dec 16, 2009 | 2.024 | 2.041 | 1.994 | 2.023 | 106,505,256 | +0.03(+1.32%) |
Dec 15, 2009 | 2.004 | 2.029 | 1.980 | 1.997 | 87,771,096 | -0.03(-1.46%) |
Dec 14, 2009 | 2.025 | 2.033 | 2.014 | 2.026 | 76,750,352 | +0.04(+1.87%) |
Dec 11, 2009 | 1.989 | 1.999 | 1.959 | 1.989 | 129,685,048 | +0.03(+1.48%) |
Dec 10, 2009 | 1.964 | 1.985 | 1.951 | 1.960 | 74,004,304 | +0.03(+1.74%) |
Dec 09, 2009 | 1.905 | 1.937 | 1.877 | 1.926 | 94,691,744 | +0.02(+0.86%) |
Dec 08, 2009 | 1.934 | 1.941 | 1.890 | 1.910 | 83,097,840 | -0.06(-3.15%) |
Dec 07, 2009 | 1.977 | 2.010 | 1.955 | 1.972 | 78,059,144 | -0.01(-0.46%) |
Dec 04, 2009 | 2.027 | 2.055 | 1.931 | 1.981 | 170,802,288 | +0.03(+1.58%) |
Dec 03, 2009 | 2.012 | 2.046 | 1.944 | 1.951 | 106,142,416 | -0.05(-2.38%) |
Dec 02, 2009 | 1.998 | 2.037 | 1.978 | 1.998 | 103,643,016 | +0.01(+0.28%) |