Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.788 | 1.843 | 1.612 | 1.723 | 8,797,830 | -0.06(-3.20%) |
Jan 28, 2010 | 1.900 | 1.903 | 1.726 | 1.780 | 13,544,390 | -0.08(-4.56%) |
Jan 27, 2010 | 1.839 | 1.881 | 1.790 | 1.865 | 3,940,060 | +0.03(+1.86%) |
Jan 26, 2010 | 1.800 | 1.870 | 1.800 | 1.831 | 3,385,960 | +0.03(+1.67%) |
Jan 25, 2010 | 1.813 | 1.813 | 1.770 | 1.801 | 2,455,780 | +0.01(+0.73%) |
Jan 22, 2010 | 1.840 | 1.884 | 1.783 | 1.788 | 4,645,700 | -0.05(-2.77%) |
Jan 21, 2010 | 1.915 | 1.915 | 1.825 | 1.839 | 3,554,490 | -0.07(-3.52%) |
Jan 20, 2010 | 1.972 | 2.000 | 1.888 | 1.906 | 2,315,870 | -0.07(-3.74%) |
Jan 19, 2010 | 1.965 | 2.048 | 1.962 | 1.980 | 3,085,700 | +0.02(+0.87%) |
Jan 15, 2010 | 1.996 | 1.963 | 1.963 | 1.963 | 6,510,000 | -0.03(-1.36%) |
Jan 14, 2010 | 1.946 | 2.007 | 1.925 | 1.990 | 3,533,300 | +0.05(+2.37%) |
Jan 13, 2010 | 1.976 | 1.988 | 1.841 | 1.944 | 3,908,170 | -0.04(-1.77%) |
Jan 12, 2010 | 1.989 | 2.024 | 1.969 | 1.979 | 4,736,170 | -0.03(-1.30%) |
Jan 11, 2010 | 2.025 | 2.025 | 1.969 | 2.005 | 1,878,080 | -0.01(-0.30%) |
Jan 08, 2010 | 1.955 | 2.059 | 1.922 | 2.011 | 4,570,570 | +0.07(+3.39%) |
Jan 07, 2010 | 1.953 | 1.961 | 1.900 | 1.945 | 1,375,960 | +0.00(+0.21%) |
Jan 06, 2010 | 1.888 | 1.985 | 1.880 | 1.941 | 9,366,740 | +0.10(+5.55%) |
Jan 05, 2010 | 1.803 | 1.860 | 1.800 | 1.839 | 4,113,350 | +0.04(+2.17%) |
Jan 04, 2010 | 1.788 | 1.820 | 1.763 | 1.800 | 3,579,600 | +0.04(+2.45%) |
Dec 31, 2009 | 1.806 | 1.757 | 1.757 | 1.757 | 3,036,000 | -0.05(-2.50%) |
Dec 30, 2009 | 1.830 | 1.833 | 1.790 | 1.802 | 1,172,340 | -0.03(-1.80%) |
Dec 29, 2009 | 1.773 | 1.840 | 1.773 | 1.835 | 3,316,420 | +0.06(+3.50%) |
Dec 28, 2009 | 1.867 | 1.878 | 1.750 | 1.773 | 5,536,030 | -0.06(-3.43%) |
Dec 24, 2009 | 1.799 | 1.855 | 1.791 | 1.836 | 2,375,920 | +0.04(+2.23%) |
Dec 23, 2009 | 1.730 | 1.817 | 1.721 | 1.796 | 4,022,730 | +0.07(+4.24%) |
Dec 22, 2009 | 1.771 | 1.777 | 1.711 | 1.723 | 2,613,180 | -0.04(-2.27%) |
Dec 21, 2009 | 1.765 | 1.796 | 1.720 | 1.763 | 3,027,810 | +0.00(+0.28%) |
Dec 18, 2009 | 1.818 | 1.837 | 1.755 | 1.758 | 19,492,210 | -0.04(-2.06%) |
Dec 17, 2009 | 1.830 | 1.846 | 1.781 | 1.795 | 6,716,840 | -0.03(-1.64%) |
Dec 16, 2009 | 1.700 | 1.834 | 1.700 | 1.825 | 7,822,040 | +0.12(+7.35%) |
Dec 15, 2009 | 1.710 | 1.724 | 1.685 | 1.700 | 2,444,740 | +0.00(+0.00%) |
Dec 14, 2009 | 1.701 | 1.721 | 1.681 | 1.700 | 786,390 | +0.01(+0.35%) |
Dec 11, 2009 | 1.683 | 1.697 | 1.666 | 1.694 | 1,311,180 | +0.00(+0.12%) |
Dec 10, 2009 | 1.718 | 1.718 | 1.677 | 1.692 | 762,550 | -0.01(-0.41%) |
Dec 09, 2009 | 1.650 | 1.725 | 1.650 | 1.699 | 4,054,780 | +0.04(+2.66%) |
Dec 08, 2009 | 1.695 | 1.695 | 1.645 | 1.655 | 2,079,850 | -0.04(-2.19%) |
Dec 07, 2009 | 1.712 | 1.761 | 1.684 | 1.692 | 5,231,800 | -0.04(-2.08%) |
Dec 04, 2009 | 1.685 | 1.730 | 1.636 | 1.728 | 8,126,740 | +0.06(+3.60%) |
Dec 03, 2009 | 1.662 | 1.686 | 1.652 | 1.668 | 5,698,350 | +0.01(+0.36%) |
Dec 02, 2009 | 1.690 | 1.690 | 1.615 | 1.662 | 9,601,660 | -0.02(-1.19%) |
Dec 01, 2009 | 1.700 | 1.724 | 1.663 | 1.682 | 4,124,970 | -0.02(-1.00%) |
Nov 30, 2009 | 1.705 | 1.732 | 1.681 | 1.699 | 4,337,870 | +0.01(+0.59%) |
Nov 27, 2009 | 1.677 | 1.768 | 1.670 | 1.689 | 1,739,940 | -0.03(-1.80%) |
Nov 25, 2009 | 1.715 | 1.728 | 1.695 | 1.720 | 4,279,690 | +0.02(+1.12%) |
Nov 24, 2009 | 1.680 | 1.705 | 1.673 | 1.701 | 4,679,220 | +0.01(+0.65%) |
Nov 23, 2009 | 1.706 | 1.717 | 1.660 | 1.690 | 11,857,540 | -0.00(-0.24%) |
Nov 20, 2009 | 1.688 | 1.696 | 1.606 | 1.694 | 11,399,020 | +0.00(+0.30%) |
Nov 19, 2009 | 1.657 | 1.712 | 1.606 | 1.689 | 22,172,410 | +0.03(+1.62%) |