Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.376 | 1.393 | 1.345 | 1.357 | 26,676,320 | -0.01(-0.78%) |
Jan 28, 2010 | 1.386 | 1.389 | 1.348 | 1.368 | 20,282,420 | -0.01(-0.51%) |
Jan 27, 2010 | 1.359 | 1.378 | 1.326 | 1.375 | 29,051,364 | +0.01(+0.91%) |
Jan 26, 2010 | 1.372 | 1.395 | 1.359 | 1.363 | 19,287,168 | -0.01(-0.77%) |
Jan 25, 2010 | 1.378 | 1.383 | 1.343 | 1.373 | 21,111,880 | +0.02(+1.37%) |
Jan 22, 2010 | 1.396 | 1.425 | 1.349 | 1.355 | 32,723,364 | -0.04(-2.98%) |
Jan 21, 2010 | 1.460 | 1.470 | 1.394 | 1.396 | 47,277,860 | -0.08(-5.10%) |
Jan 20, 2010 | 1.485 | 1.491 | 1.455 | 1.471 | 20,415,190 | -0.03(-1.71%) |
Jan 19, 2010 | 1.464 | 1.500 | 1.461 | 1.497 | 22,975,950 | +0.05(+3.10%) |
Jan 15, 2010 | 1.470 | 1.452 | 1.452 | 1.452 | 25,809,482 | -0.03(-2.32%) |
Jan 14, 2010 | 1.494 | 1.512 | 1.480 | 1.486 | 24,136,890 | -0.02(-1.12%) |
Jan 13, 2010 | 1.466 | 1.506 | 1.466 | 1.503 | 18,217,434 | +0.04(+2.78%) |
Jan 12, 2010 | 1.489 | 1.521 | 1.456 | 1.463 | 25,122,716 | -0.04(-2.59%) |
Jan 11, 2010 | 1.508 | 1.512 | 1.490 | 1.501 | 14,868,663 | +0.01(+0.77%) |
Jan 08, 2010 | 1.511 | 1.521 | 1.467 | 1.490 | 43,285,800 | -0.04(-2.32%) |
Jan 07, 2010 | 1.466 | 1.534 | 1.452 | 1.525 | 44,161,748 | +0.05(+3.66%) |
Jan 06, 2010 | 1.446 | 1.493 | 1.446 | 1.471 | 42,969,972 | +0.03(+1.77%) |
Jan 05, 2010 | 1.420 | 1.447 | 1.404 | 1.446 | 23,431,792 | +0.04(+2.51%) |
Jan 04, 2010 | 1.427 | 1.445 | 1.397 | 1.410 | 21,937,426 | +0.00(+0.25%) |
Dec 31, 2009 | 1.417 | 1.407 | 1.407 | 1.407 | 19,296,006 | -0.00(-0.13%) |
Dec 30, 2009 | 1.413 | 1.417 | 1.384 | 1.409 | 22,651,476 | -0.01(-0.56%) |
Dec 29, 2009 | 1.482 | 1.488 | 1.413 | 1.417 | 23,597,412 | -0.05(-3.61%) |
Dec 28, 2009 | 1.464 | 1.501 | 1.464 | 1.470 | 16,720,105 | +0.01(+0.42%) |
Dec 24, 2009 | 1.438 | 1.465 | 1.436 | 1.463 | 5,992,642 | +0.04(+2.46%) |
Dec 23, 2009 | 1.391 | 1.438 | 1.391 | 1.428 | 18,330,046 | +0.03(+2.46%) |
Dec 22, 2009 | 1.369 | 1.398 | 1.369 | 1.394 | 25,960,928 | +0.02(+1.60%) |
Dec 21, 2009 | 1.355 | 1.398 | 1.351 | 1.372 | 23,920,068 | +0.02(+1.30%) |
Dec 18, 2009 | 1.335 | 1.360 | 1.319 | 1.355 | 31,905,576 | +0.02(+1.85%) |
Dec 17, 2009 | 1.332 | 1.343 | 1.324 | 1.330 | 20,755,458 | -0.02(-1.37%) |
Dec 16, 2009 | 1.339 | 1.360 | 1.334 | 1.348 | 23,339,586 | +0.01(+1.05%) |
Dec 15, 2009 | 1.329 | 1.352 | 1.321 | 1.334 | 31,131,508 | -0.01(-1.04%) |
Dec 14, 2009 | 1.320 | 1.352 | 1.319 | 1.348 | 23,476,058 | +0.04(+3.37%) |
Dec 11, 2009 | 1.287 | 1.308 | 1.282 | 1.304 | 14,505,411 | +0.02(+1.57%) |
Dec 10, 2009 | 1.299 | 1.301 | 1.274 | 1.284 | 27,446,418 | -0.01(-0.61%) |
Dec 09, 2009 | 1.295 | 1.304 | 1.277 | 1.292 | 20,594,818 | +0.00(+0.34%) |
Dec 08, 2009 | 1.264 | 1.303 | 1.261 | 1.288 | 27,283,774 | +0.01(+0.41%) |
Dec 07, 2009 | 1.290 | 1.304 | 1.272 | 1.282 | 30,997,722 | -0.02(-1.22%) |
Dec 04, 2009 | 1.266 | 1.301 | 1.266 | 1.298 | 41,691,636 | +0.06(+4.45%) |
Dec 03, 2009 | 1.252 | 1.290 | 1.238 | 1.243 | 36,129,904 | -0.01(-0.56%) |
Dec 02, 2009 | 1.210 | 1.257 | 1.210 | 1.250 | 31,176,280 | +0.03(+2.67%) |
Dec 01, 2009 | 1.201 | 1.225 | 1.188 | 1.218 | 31,742,738 | +0.03(+2.59%) |
Nov 30, 2009 | 1.127 | 1.189 | 1.127 | 1.187 | 29,843,508 | +0.06(+5.14%) |
Nov 27, 2009 | 1.124 | 1.152 | 1.114 | 1.129 | 9,647,438 | -0.04(-3.31%) |
Nov 25, 2009 | 1.152 | 1.181 | 1.151 | 1.167 | 11,004,061 | +0.00(+0.30%) |
Nov 24, 2009 | 1.183 | 1.183 | 1.128 | 1.164 | 30,169,284 | -0.03(-2.57%) |
Nov 23, 2009 | 1.203 | 1.221 | 1.182 | 1.195 | 22,293,336 | +0.02(+1.64%) |
Nov 20, 2009 | 1.162 | 1.180 | 1.145 | 1.175 | 26,327,540 | +0.02(+2.06%) |
Nov 19, 2009 | 1.197 | 1.197 | 1.146 | 1.152 | 28,269,608 | -0.06(-4.79%) |
Nov 18, 2009 | 1.203 | 1.212 | 1.177 | 1.210 | 23,807,560 | +0.00(+0.22%) |
Nov 17, 2009 | 1.217 | 1.238 | 1.207 | 1.207 | 23,787,662 | -0.02(-1.93%) |
Nov 16, 2009 | 1.204 | 1.259 | 1.193 | 1.231 | 27,287,736 | +0.05(+3.93%) |
Nov 13, 2009 | 1.168 | 1.196 | 1.157 | 1.184 | 23,139,250 | +0.02(+1.51%) |
Nov 12, 2009 | 1.175 | 1.201 | 1.163 | 1.167 | 23,506,020 | -0.02(-1.63%) |
Nov 11, 2009 | 1.167 | 1.195 | 1.159 | 1.186 | 27,139,072 | +0.02(+2.12%) |
Nov 10, 2009 | 1.167 | 1.175 | 1.148 | 1.161 | 38,675,200 | -0.01(-0.90%) |
Nov 09, 2009 | 1.123 | 1.176 | 1.113 | 1.172 | 39,406,772 | +0.07(+6.30%) |
Nov 06, 2009 | 1.099 | 1.123 | 1.085 | 1.102 | 31,430,634 | -0.00(-0.16%) |
Nov 05, 2009 | 1.118 | 1.138 | 1.098 | 1.104 | 39,963,508 | -0.01(-0.48%) |
Nov 04, 2009 | 1.116 | 1.134 | 1.102 | 1.109 | 66,983,584 | +0.00(+0.40%) |
Nov 03, 2009 | 1.064 | 1.108 | 1.055 | 1.105 | 45,131,444 | +0.03(+2.36%) |