Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 2.010 | 2.027 | 1.996 | 2.006 | 178,108,048 | -0.02(-0.85%) |
Mar 30, 2010 | 2.020 | 2.036 | 1.997 | 2.024 | 141,594,240 | +0.01(+0.64%) |
Mar 29, 2010 | 2.011 | 2.024 | 2.000 | 2.011 | 139,970,560 | +0.02(+0.89%) |
Mar 26, 2010 | 2.003 | 2.018 | 1.970 | 1.993 | 208,184,272 | +0.01(+0.36%) |
Mar 25, 2010 | 2.026 | 2.041 | 1.984 | 1.986 | 254,773,328 | -0.01(-0.43%) |
Mar 24, 2010 | 2.005 | 2.005 | 1.984 | 1.994 | 161,747,968 | -0.02(-0.96%) |
Mar 23, 2010 | 1.993 | 2.016 | 1.973 | 2.014 | 189,217,744 | +0.03(+1.44%) |
Mar 22, 2010 | 1.935 | 2.001 | 1.930 | 1.985 | 187,902,208 | +0.03(+1.79%) |
Mar 19, 2010 | 1.988 | 1.988 | 1.936 | 1.950 | 226,898,016 | -0.02(-1.15%) |
Mar 18, 2010 | 1.964 | 1.978 | 1.955 | 1.973 | 172,590,928 | +0.01(+0.70%) |
Mar 17, 2010 | 1.955 | 1.979 | 1.949 | 1.959 | 197,159,328 | +0.01(+0.36%) |
Mar 16, 2010 | 1.937 | 1.956 | 1.925 | 1.952 | 182,335,216 | +0.02(+1.22%) |
Mar 15, 2010 | 1.903 | 1.930 | 1.900 | 1.929 | 162,236,784 | -0.01(-0.41%) |
Mar 12, 2010 | 1.948 | 1.948 | 1.920 | 1.936 | 199,489,072 | +0.00(+0.14%) |
Mar 11, 2010 | 1.912 | 1.934 | 1.905 | 1.934 | 188,507,984 | +0.01(+0.72%) |
Mar 10, 2010 | 1.891 | 1.929 | 1.891 | 1.920 | 222,233,280 | +0.03(+1.36%) |
Mar 09, 2010 | 1.858 | 1.910 | 1.858 | 1.894 | 240,379,296 | +0.03(+1.36%) |
Mar 08, 2010 | 1.864 | 1.877 | 1.862 | 1.869 | 144,199,712 | +0.01(+0.46%) |
Mar 05, 2010 | 1.836 | 1.867 | 1.827 | 1.860 | 210,919,008 | +0.05(+2.95%) |
Mar 04, 2010 | 1.799 | 1.811 | 1.780 | 1.807 | 148,875,136 | +0.01(+0.63%) |
Mar 03, 2010 | 1.800 | 1.813 | 1.782 | 1.795 | 176,003,344 | +0.00(+0.24%) |
Mar 02, 2010 | 1.792 | 1.815 | 1.784 | 1.791 | 257,883,840 | +0.01(+0.60%) |
Mar 01, 2010 | 1.745 | 1.787 | 1.745 | 1.780 | 177,391,648 | +0.05(+2.82%) |
Feb 26, 2010 | 1.718 | 1.738 | 1.702 | 1.732 | 205,928,400 | +0.01(+0.59%) |
Feb 25, 2010 | 1.682 | 1.726 | 1.659 | 1.722 | 269,006,464 | +0.00(+0.19%) |
Feb 24, 2010 | 1.702 | 1.733 | 1.697 | 1.718 | 203,047,088 | +0.03(+1.99%) |
Feb 23, 2010 | 1.726 | 1.730 | 1.669 | 1.685 | 241,251,648 | -0.04(-2.54%) |
Feb 22, 2010 | 1.752 | 1.752 | 1.717 | 1.729 | 177,705,888 | -0.01(-0.42%) |
Feb 19, 2010 | 1.733 | 1.754 | 1.720 | 1.736 | 204,049,808 | -0.00(-0.12%) |
Feb 18, 2010 | 1.714 | 1.745 | 1.708 | 1.738 | 159,022,752 | +0.02(+1.29%) |
Feb 17, 2010 | 1.712 | 1.717 | 1.693 | 1.716 | 180,440,736 | +0.02(+1.07%) |
Feb 16, 2010 | 1.678 | 1.700 | 1.662 | 1.698 | 171,388,672 | +0.04(+2.52%) |
Feb 12, 2010 | 1.619 | 1.656 | 1.656 | 1.656 | 1,347,606,400 | +0.01(+0.48%) |
Feb 11, 2010 | 1.601 | 1.657 | 1.581 | 1.648 | 284,237,856 | +0.05(+2.93%) |
Feb 10, 2010 | 1.608 | 1.623 | 1.581 | 1.601 | 247,693,040 | -0.01(-0.42%) |
Feb 09, 2010 | 1.612 | 1.636 | 1.581 | 1.608 | 415,959,808 | +0.02(+1.47%) |
Feb 08, 2010 | 1.594 | 1.613 | 1.573 | 1.585 | 347,442,880 | -0.01(-0.69%) |
Feb 05, 2010 | 1.581 | 1.600 | 1.535 | 1.596 | 546,346,432 | +0.02(+1.42%) |
Feb 04, 2010 | 1.644 | 1.650 | 1.572 | 1.574 | 426,788,416 | -0.09(-5.68%) |
Feb 03, 2010 | 1.634 | 1.674 | 1.632 | 1.668 | 258,592,448 | +0.02(+1.15%) |
Feb 02, 2010 | 1.625 | 1.659 | 1.604 | 1.649 | 241,704,352 | +0.03(+1.82%) |
Feb 01, 2010 | 1.595 | 1.622 | 1.593 | 1.620 | 291,819,168 | +0.03(+2.11%) |
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%) |