Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 1.661 | 1.670 | 1.640 | 1.640 | 25,442 | -0.02(-1.49%) |
Jan 28, 2010 | 1.670 | 1.678 | 1.657 | 1.665 | 16,110 | -0.01(-0.74%) |
Jan 27, 2010 | 1.678 | 1.682 | 1.670 | 1.678 | 13,377 | +0.01(+0.59%) |
Jan 26, 2010 | 1.657 | 1.678 | 1.653 | 1.668 | 28,845 | +0.01(+0.40%) |
Jan 25, 2010 | 1.674 | 1.690 | 1.657 | 1.661 | 35,746 | -0.01(-0.74%) |
Jan 22, 2010 | 1.661 | 1.699 | 1.661 | 1.674 | 142,349 | -0.04(-2.18%) |
Jan 21, 2010 | 1.715 | 1.715 | 1.699 | 1.711 | 7,038 | -0.00(-0.24%) |
Jan 20, 2010 | 1.717 | 1.728 | 1.703 | 1.715 | 18,818 | -0.01(-0.48%) |
Jan 19, 2010 | 1.707 | 1.728 | 1.682 | 1.723 | 48,824 | +0.03(+1.96%) |
Jan 15, 2010 | 1.715 | 1.690 | 1.690 | 1.690 | 67,829 | -0.02(-1.45%) |
Jan 14, 2010 | 1.719 | 1.732 | 1.711 | 1.715 | 41,559 | -0.01(-0.48%) |
Jan 13, 2010 | 1.703 | 1.728 | 1.674 | 1.723 | 38,718 | +0.00(+0.24%) |
Jan 12, 2010 | 1.728 | 1.744 | 1.715 | 1.719 | 72,379 | +0.01(+0.48%) |
Jan 11, 2010 | 1.781 | 1.781 | 1.711 | 1.711 | 36,294 | -0.07(-4.20%) |
Jan 08, 2010 | 1.719 | 1.802 | 1.714 | 1.786 | 107,831 | +0.06(+3.63%) |
Jan 07, 2010 | 1.715 | 1.723 | 1.699 | 1.723 | 41,424 | +0.01(+0.72%) |
Jan 06, 2010 | 1.703 | 1.711 | 1.665 | 1.711 | 101,649 | -0.01(-0.48%) |
Jan 05, 2010 | 1.690 | 1.728 | 1.665 | 1.719 | 24,017 | +0.05(+3.02%) |
Jan 04, 2010 | 1.715 | 1.715 | 1.657 | 1.669 | 17,826 | -0.00(-0.28%) |
Dec 31, 2009 | 1.665 | 1.674 | 1.674 | 1.674 | 30,655 | -0.01(-0.49%) |
Dec 30, 2009 | 1.678 | 1.728 | 1.674 | 1.682 | 26,117 | +0.02(+1.25%) |
Dec 29, 2009 | 1.616 | 1.674 | 1.612 | 1.661 | 74,964 | +0.04(+2.30%) |
Dec 28, 2009 | 1.703 | 1.728 | 1.620 | 1.624 | 48,516 | -0.07(-3.92%) |
Dec 24, 2009 | 1.703 | 1.801 | 1.690 | 1.690 | 17,642 | +0.00(+0.25%) |
Dec 23, 2009 | 1.711 | 1.740 | 1.649 | 1.686 | 37,127 | -0.02(-1.22%) |
Dec 22, 2009 | 1.711 | 1.752 | 1.699 | 1.707 | 27,008 | -0.02(-1.23%) |
Dec 21, 2009 | 1.794 | 1.794 | 1.719 | 1.728 | 38,549 | +0.03(+1.89%) |
Dec 18, 2009 | 1.657 | 1.696 | 1.657 | 1.696 | 7,000 | +0.02(+1.34%) |
Dec 17, 2009 | 1.802 | 1.802 | 1.661 | 1.674 | 73,733 | -0.09(-5.23%) |
Dec 16, 2009 | 1.740 | 1.798 | 1.740 | 1.766 | 18,842 | +0.05(+2.97%) |
Dec 15, 2009 | 1.732 | 1.740 | 1.715 | 1.715 | 5,551 | -0.01(-0.48%) |
Dec 14, 2009 | 1.719 | 1.773 | 1.715 | 1.723 | 13,285 | +0.00(+0.00%) |
Dec 11, 2009 | 1.835 | 1.835 | 1.686 | 1.723 | 39,642 | -0.07(-3.93%) |
Dec 10, 2009 | 1.864 | 1.902 | 1.790 | 1.794 | 59,134 | -0.07(-3.78%) |
Dec 09, 2009 | 1.839 | 1.864 | 1.790 | 1.864 | 53,239 | +0.02(+1.12%) |
Dec 08, 2009 | 1.823 | 1.844 | 1.798 | 1.844 | 111,191 | +0.02(+1.37%) |
Dec 07, 2009 | 1.765 | 1.823 | 1.765 | 1.819 | 60,141 | +0.05(+2.81%) |
Dec 04, 2009 | 1.781 | 1.802 | 1.765 | 1.769 | 92,638 | -0.00(-0.23%) |
Dec 03, 2009 | 1.678 | 1.802 | 1.678 | 1.773 | 109,798 | +0.12(+7.54%) |
Dec 02, 2009 | 1.624 | 1.657 | 1.624 | 1.649 | 22,791 | -0.01(-0.50%) |
Dec 01, 2009 | 1.612 | 1.657 | 1.574 | 1.657 | 46,753 | +0.02(+1.52%) |
Nov 30, 2009 | 1.616 | 1.632 | 1.574 | 1.632 | 17,744 | +0.02(+1.03%) |
Nov 27, 2009 | 1.578 | 1.629 | 1.578 | 1.616 | 4,827 | -0.04(-2.50%) |
Nov 25, 2009 | 1.661 | 1.665 | 1.605 | 1.657 | 39,101 | -0.02(-0.99%) |
Nov 24, 2009 | 1.715 | 1.715 | 1.620 | 1.674 | 16,752 | -0.04(-2.42%) |
Nov 23, 2009 | 1.728 | 1.736 | 1.678 | 1.715 | 26,586 | +0.11(+6.84%) |
Nov 20, 2009 | 1.545 | 1.678 | 1.545 | 1.605 | 4,296 | +0.02(+1.17%) |
Nov 19, 2009 | 1.636 | 1.694 | 1.525 | 1.587 | 14,256 | -0.06(-3.52%) |
Nov 18, 2009 | 1.661 | 1.699 | 1.645 | 1.645 | 61,348 | +0.01(+0.51%) |
Nov 17, 2009 | 1.665 | 1.699 | 1.636 | 1.636 | 9,896 | -0.02(-1.00%) |
Nov 16, 2009 | 1.674 | 1.711 | 1.616 | 1.653 | 33,405 | +0.01(+0.51%) |
Nov 13, 2009 | 1.665 | 1.699 | 1.558 | 1.645 | 63,513 | -0.02(-1.00%) |
Nov 12, 2009 | 1.674 | 1.699 | 1.661 | 1.661 | 26,714 | -0.04(-2.43%) |
Nov 11, 2009 | 1.699 | 1.798 | 1.661 | 1.703 | 32,084 | +0.00(+0.24%) |
Nov 10, 2009 | 1.802 | 1.806 | 1.661 | 1.699 | 54,951 | -0.09(-4.87%) |
Nov 09, 2009 | 1.786 | 1.786 | 1.781 | 1.786 | 3,572 | +0.00(+0.23%) |
Nov 06, 2009 | 1.786 | 1.815 | 1.781 | 1.781 | 8,207 | +0.00(+0.02%) |
Nov 05, 2009 | 1.781 | 1.802 | 1.765 | 1.781 | 30,542 | +0.01(+0.40%) |
Nov 04, 2009 | 1.711 | 1.810 | 1.711 | 1.774 | 25,490 | +0.04(+2.44%) |
Nov 03, 2009 | 1.694 | 1.765 | 1.657 | 1.732 | 100,215 | -0.02(-1.18%) |