Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.939 | 1.940 | 1.906 | 1.906 | 2,169,698 | -0.04(-1.84%) |
Feb 25, 2010 | 1.922 | 1.942 | 1.915 | 1.942 | 1,510,080 | +0.01(+0.41%) |
Feb 24, 2010 | 1.917 | 1.939 | 1.917 | 1.934 | 1,837,754 | +0.02(+0.83%) |
Feb 23, 2010 | 1.917 | 1.923 | 1.902 | 1.918 | 2,343,820 | +0.01(+0.28%) |
Feb 22, 2010 | 1.914 | 1.915 | 1.901 | 1.913 | 1,149,149 | +0.01(+0.28%) |
Feb 19, 2010 | 1.899 | 1.911 | 1.892 | 1.907 | 1,657,478 | +0.01(+0.49%) |
Feb 18, 2010 | 1.881 | 1.898 | 1.876 | 1.898 | 1,501,382 | +0.02(+1.06%) |
Feb 17, 2010 | 1.874 | 1.881 | 1.860 | 1.878 | 1,330,258 | +0.01(+0.71%) |
Feb 16, 2010 | 1.859 | 1.870 | 1.851 | 1.865 | 1,534,609 | +0.00(+0.14%) |
Feb 12, 2010 | 1.843 | 1.862 | 1.862 | 1.862 | 2,067,504 | +0.01(+0.64%) |
Feb 11, 2010 | 1.812 | 1.854 | 1.804 | 1.851 | 1,512,972 | +0.03(+1.60%) |
Feb 10, 2010 | 1.835 | 1.835 | 1.808 | 1.822 | 1,189,606 | -0.01(-0.72%) |
Feb 09, 2010 | 1.820 | 1.839 | 1.790 | 1.835 | 2,608,878 | +0.03(+1.54%) |
Feb 08, 2010 | 1.818 | 1.826 | 1.803 | 1.807 | 1,176,516 | -0.01(-0.36%) |
Feb 05, 2010 | 1.823 | 1.823 | 1.791 | 1.814 | 3,041,487 | -0.01(-0.29%) |
Feb 04, 2010 | 1.852 | 1.853 | 1.816 | 1.819 | 2,394,414 | -0.04(-1.92%) |
Feb 03, 2010 | 1.868 | 1.873 | 1.845 | 1.855 | 1,770,892 | -0.02(-1.06%) |
Feb 02, 2010 | 1.868 | 1.886 | 1.853 | 1.874 | 2,627,214 | +0.01(+0.71%) |
Feb 01, 2010 | 1.859 | 1.861 | 1.845 | 1.861 | 1,977,945 | +0.01(+0.71%) |
Jan 29, 2010 | 1.890 | 1.901 | 1.839 | 1.848 | 6,060,354 | -0.04(-2.03%) |
Jan 28, 2010 | 1.902 | 1.909 | 1.873 | 1.886 | 2,605,010 | -0.02(-0.83%) |
Jan 27, 2010 | 1.897 | 1.911 | 1.884 | 1.902 | 1,880,391 | +0.01(+0.63%) |
Jan 26, 2010 | 1.889 | 1.903 | 1.876 | 1.890 | 3,118,472 | -0.00(-0.07%) |
Jan 25, 2010 | 1.901 | 1.913 | 1.890 | 1.892 | 1,781,884 | -0.00(-0.14%) |
Jan 22, 2010 | 1.889 | 1.915 | 1.889 | 1.894 | 2,511,022 | +0.00(+0.00%) |
Jan 21, 2010 | 1.915 | 1.935 | 1.889 | 1.894 | 3,330,347 | -0.02(-1.24%) |
Jan 20, 2010 | 1.885 | 1.925 | 1.868 | 1.918 | 6,387,642 | +0.02(+1.26%) |
Jan 19, 2010 | 1.888 | 1.896 | 1.882 | 1.894 | 2,489,075 | +0.01(+0.70%) |
Jan 15, 2010 | 1.886 | 1.881 | 1.881 | 1.881 | 3,206,865 | -0.00(-0.07%) |
Jan 14, 2010 | 1.888 | 1.888 | 1.878 | 1.882 | 1,319,561 | -0.01(-0.35%) |
Jan 13, 2010 | 1.886 | 1.896 | 1.884 | 1.889 | 1,756,652 | +0.01(+0.63%) |
Jan 12, 2010 | 1.860 | 1.878 | 1.860 | 1.877 | 2,474,873 | +0.01(+0.35%) |
Jan 11, 2010 | 1.882 | 1.896 | 1.868 | 1.870 | 2,442,774 | -0.01(-0.70%) |
Jan 08, 2010 | 1.884 | 1.884 | 1.862 | 1.884 | 1,359,919 | +0.00(+0.00%) |
Jan 07, 2010 | 1.874 | 1.884 | 1.862 | 1.884 | 1,977,604 | +0.01(+0.49%) |
Jan 06, 2010 | 1.864 | 1.877 | 1.849 | 1.874 | 3,202,080 | +0.01(+0.78%) |
Jan 05, 2010 | 1.880 | 1.880 | 1.849 | 1.860 | 2,164,906 | -0.01(-0.57%) |
Jan 04, 2010 | 1.862 | 1.874 | 1.859 | 1.870 | 2,540,903 | +0.02(+1.14%) |
Dec 31, 2009 | 1.857 | 1.849 | 1.849 | 1.849 | 2,056,905 | -0.01(-0.43%) |
Dec 30, 2009 | 1.833 | 1.857 | 1.827 | 1.857 | 2,172,704 | +0.02(+1.01%) |
Dec 29, 2009 | 1.837 | 1.843 | 1.827 | 1.839 | 1,436,185 | -0.00(-0.07%) |
Dec 28, 2009 | 1.835 | 1.843 | 1.823 | 1.840 | 1,149,278 | +0.00(+0.07%) |
Dec 24, 2009 | 1.826 | 1.840 | 1.826 | 1.839 | 1,190,280 | +0.01(+0.72%) |
Dec 23, 2009 | 1.829 | 1.843 | 1.818 | 1.826 | 1,850,390 | -0.01(-0.43%) |
Dec 22, 2009 | 1.829 | 1.843 | 1.816 | 1.833 | 2,006,486 | +0.00(+0.22%) |
Dec 21, 2009 | 1.828 | 1.840 | 1.824 | 1.829 | 1,842,660 | +0.00(+0.00%) |
Dec 18, 2009 | 1.837 | 1.853 | 1.783 | 1.829 | 5,362,876 | -0.01(-0.29%) |
Dec 17, 2009 | 1.859 | 1.859 | 1.823 | 1.835 | 2,201,555 | -0.02(-1.07%) |
Dec 16, 2009 | 1.889 | 1.902 | 1.852 | 1.855 | 3,448,197 | -0.08(-4.03%) |
Dec 15, 2009 | 1.931 | 1.938 | 1.917 | 1.933 | 3,671,974 | +0.00(+0.14%) |
Dec 14, 2009 | 1.907 | 1.930 | 1.907 | 1.930 | 3,457,683 | +0.04(+2.03%) |
Dec 11, 2009 | 1.901 | 1.914 | 1.888 | 1.892 | 2,819,346 | +0.00(+0.07%) |
Dec 10, 2009 | 1.914 | 1.919 | 1.882 | 1.890 | 2,558,217 | -0.01(-0.63%) |
Dec 09, 2009 | 1.922 | 1.931 | 1.886 | 1.902 | 2,884,717 | -0.01(-0.62%) |
Dec 08, 2009 | 1.929 | 1.935 | 1.909 | 1.914 | 2,021,884 | -0.01(-0.69%) |
Dec 07, 2009 | 1.893 | 1.930 | 1.878 | 1.927 | 2,588,673 | +0.05(+2.46%) |
Dec 04, 2009 | 1.880 | 1.900 | 1.864 | 1.881 | 2,024,738 | +0.02(+1.21%) |
Dec 03, 2009 | 1.862 | 1.872 | 1.857 | 1.859 | 1,081,582 | -0.01(-0.35%) |
Dec 02, 2009 | 1.848 | 1.877 | 1.847 | 1.865 | 1,823,863 | +0.02(+0.86%) |