Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 1.363 | 1.376 | 1.359 | 1.359 | 220,759 | -0.00(-0.26%) |
Feb 25, 2010 | 1.365 | 1.366 | 1.344 | 1.363 | 264,646 | -0.02(-1.47%) |
Feb 24, 2010 | 1.371 | 1.383 | 1.368 | 1.383 | 286,924 | +0.01(+0.45%) |
Feb 23, 2010 | 1.404 | 1.404 | 1.370 | 1.377 | 267,414 | -0.01(-0.89%) |
Feb 22, 2010 | 1.396 | 1.418 | 1.385 | 1.389 | 1,003,639 | +0.01(+0.61%) |
Feb 19, 2010 | 1.367 | 1.383 | 1.347 | 1.381 | 278,439 | +0.02(+1.13%) |
Feb 18, 2010 | 1.375 | 1.379 | 1.359 | 1.366 | 754,147 | +0.05(+3.89%) |
Feb 17, 2010 | 1.313 | 1.344 | 1.302 | 1.314 | 1,001,949 | +0.05(+3.61%) |
Feb 16, 2010 | 1.259 | 1.292 | 1.259 | 1.269 | 294,535 | +0.06(+4.66%) |
Feb 12, 2010 | 1.190 | 1.212 | 1.212 | 1.212 | 141,789 | +0.02(+1.93%) |
Feb 11, 2010 | 1.187 | 1.192 | 1.185 | 1.189 | 62,500 | -0.00(-0.22%) |
Feb 10, 2010 | 1.200 | 1.200 | 1.172 | 1.192 | 35,469 | -0.00(-0.30%) |
Feb 09, 2010 | 1.195 | 1.216 | 1.189 | 1.195 | 72,618 | +0.01(+1.12%) |
Feb 08, 2010 | 1.204 | 1.205 | 1.181 | 1.182 | 31,624 | -0.00(-0.22%) |
Feb 05, 2010 | 1.172 | 1.185 | 1.172 | 1.185 | 72,153 | +0.01(+0.83%) |
Feb 04, 2010 | 1.221 | 1.221 | 1.175 | 1.175 | 198,084 | -0.06(-4.72%) |
Feb 03, 2010 | 1.217 | 1.233 | 1.215 | 1.233 | 112,580 | +0.04(+3.10%) |
Feb 02, 2010 | 1.192 | 1.198 | 1.186 | 1.196 | 70,928 | +0.03(+2.26%) |
Feb 01, 2010 | 1.146 | 1.170 | 1.146 | 1.170 | 177,032 | +0.03(+2.87%) |
Jan 29, 2010 | 1.149 | 1.160 | 1.128 | 1.137 | 200,330 | -0.01(-0.69%) |
Jan 28, 2010 | 1.183 | 1.183 | 1.145 | 1.145 | 244,920 | -0.04(-3.49%) |
Jan 27, 2010 | 1.194 | 1.194 | 1.173 | 1.187 | 279,619 | -0.03(-2.13%) |
Jan 26, 2010 | 1.210 | 1.223 | 1.204 | 1.212 | 174,128 | -0.01(-0.84%) |
Jan 25, 2010 | 1.249 | 1.252 | 1.218 | 1.223 | 242,300 | -0.04(-3.01%) |
Jan 22, 2010 | 1.282 | 1.288 | 1.258 | 1.261 | 137,489 | -0.01(-1.04%) |
Jan 21, 2010 | 1.281 | 1.289 | 1.270 | 1.274 | 121,881 | +0.01(+0.56%) |
Jan 20, 2010 | 1.290 | 1.292 | 1.261 | 1.267 | 231,694 | -0.02(-1.84%) |
Jan 19, 2010 | 1.252 | 1.291 | 1.252 | 1.291 | 343,900 | +0.07(+6.09%) |
Jan 15, 2010 | 1.222 | 1.217 | 1.217 | 1.217 | 281,309 | -0.03(-2.40%) |
Jan 14, 2010 | 1.230 | 1.247 | 1.228 | 1.247 | 86,967 | +0.01(+0.43%) |
Jan 13, 2010 | 1.236 | 1.242 | 1.218 | 1.241 | 262,184 | -0.01(-1.12%) |
Jan 12, 2010 | 1.251 | 1.260 | 1.243 | 1.255 | 142,378 | -0.01(-0.70%) |
Jan 11, 2010 | 1.234 | 1.264 | 1.233 | 1.264 | 423,427 | +0.07(+5.83%) |
Jan 08, 2010 | 1.190 | 1.199 | 1.190 | 1.195 | 47,391 | -0.01(-0.80%) |
Jan 07, 2010 | 1.194 | 1.210 | 1.182 | 1.204 | 109,132 | +0.02(+1.56%) |
Jan 06, 2010 | 1.183 | 1.211 | 1.183 | 1.186 | 274,855 | -0.00(-0.30%) |
Jan 05, 2010 | 1.164 | 1.189 | 1.164 | 1.189 | 171,235 | +0.03(+2.51%) |
Jan 04, 2010 | 1.136 | 1.160 | 1.125 | 1.160 | 121,416 | +0.03(+2.62%) |
Dec 31, 2009 | 1.151 | 1.131 | 1.131 | 1.131 | 174,684 | -0.01(-0.59%) |
Dec 30, 2009 | 1.153 | 1.154 | 1.137 | 1.137 | 160,221 | -0.02(-1.90%) |
Dec 29, 2009 | 1.167 | 1.167 | 1.155 | 1.159 | 131,398 | +0.01(+0.77%) |
Dec 28, 2009 | 1.166 | 1.166 | 1.147 | 1.150 | 41,311 | -0.02(-1.43%) |
Dec 24, 2009 | 1.154 | 1.168 | 1.154 | 1.167 | 32,486 | +0.02(+2.16%) |
Dec 23, 2009 | 1.173 | 1.176 | 1.137 | 1.143 | 177,077 | -0.03(-2.92%) |
Dec 22, 2009 | 1.146 | 1.177 | 1.146 | 1.177 | 190,167 | +0.03(+2.69%) |
Dec 21, 2009 | 1.150 | 1.160 | 1.146 | 1.146 | 116,902 | -0.01(-0.46%) |
Dec 18, 2009 | 1.159 | 1.164 | 1.148 | 1.151 | 103,937 | -0.01(-0.99%) |
Dec 17, 2009 | 1.150 | 1.163 | 1.148 | 1.163 | 251,953 | +0.01(+0.76%) |
Dec 16, 2009 | 1.161 | 1.168 | 1.153 | 1.154 | 180,446 | -0.01(-0.76%) |
Dec 15, 2009 | 1.170 | 1.177 | 1.162 | 1.163 | 252,838 | -0.02(-1.86%) |
Dec 14, 2009 | 1.173 | 1.196 | 1.173 | 1.185 | 369,309 | -0.01(-0.96%) |
Dec 11, 2009 | 1.206 | 1.206 | 1.185 | 1.196 | 170,543 | -0.00(-0.22%) |
Dec 10, 2009 | 1.147 | 1.202 | 1.136 | 1.199 | 307,081 | +0.05(+4.45%) |
Dec 09, 2009 | 1.145 | 1.154 | 1.134 | 1.148 | 151,192 | +0.03(+2.52%) |
Dec 08, 2009 | 1.135 | 1.135 | 1.117 | 1.120 | 144,760 | -0.02(-2.08%) |
Dec 07, 2009 | 1.145 | 1.147 | 1.140 | 1.143 | 27,450 | +0.00(+0.31%) |
Dec 04, 2009 | 1.152 | 1.160 | 1.140 | 1.140 | 127,156 | -0.02(-1.90%) |
Dec 03, 2009 | 1.170 | 1.170 | 1.148 | 1.162 | 65,858 | -0.01(-0.75%) |
Dec 02, 2009 | 1.163 | 1.190 | 1.163 | 1.171 | 55,694 | +0.01(+0.61%) |