Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.640 | 1.640 | 1.530 | 1.580 | 698,497 | -0.02(-1.25%) |
Nov 27, 2009 | 1.600 | 1.670 | 1.600 | 1.600 | 167,505 | -0.05(-3.03%) |
Nov 25, 2009 | 1.670 | 1.720 | 1.650 | 1.650 | 186,523 | -0.02(-1.20%) |
Nov 24, 2009 | 1.710 | 1.730 | 1.650 | 1.670 | 243,855 | -0.04(-2.34%) |
Nov 23, 2009 | 1.730 | 1.790 | 1.690 | 1.710 | 176,294 | +0.00(+0.00%) |
Nov 20, 2009 | 1.700 | 1.760 | 1.650 | 1.710 | 382,944 | +0.00(+0.00%) |
Nov 19, 2009 | 1.770 | 1.770 | 1.710 | 1.710 | 327,968 | -0.06(-3.39%) |
Nov 18, 2009 | 1.800 | 1.815 | 1.730 | 1.770 | 462,957 | -0.05(-2.75%) |
Nov 17, 2009 | 1.810 | 1.820 | 1.790 | 1.820 | 148,289 | +0.01(+0.55%) |
Nov 16, 2009 | 1.840 | 1.900 | 1.790 | 1.810 | 374,884 | -0.02(-1.09%) |
Nov 13, 2009 | 1.800 | 1.850 | 1.780 | 1.830 | 269,893 | +0.04(+2.23%) |
Nov 12, 2009 | 1.920 | 1.920 | 1.770 | 1.790 | 253,116 | -0.10(-5.29%) |
Nov 11, 2009 | 1.870 | 1.956 | 1.870 | 1.890 | 312,921 | +0.03(+1.61%) |
Nov 10, 2009 | 1.840 | 1.870 | 1.810 | 1.860 | 166,960 | +0.01(+0.54%) |
Nov 09, 2009 | 1.850 | 1.880 | 1.800 | 1.850 | 197,900 | +0.00(+0.00%) |
Nov 06, 2009 | 1.840 | 1.880 | 1.800 | 1.850 | 172,928 | +0.02(+1.09%) |
Nov 05, 2009 | 1.840 | 1.870 | 1.800 | 1.830 | 315,436 | +0.05(+2.81%) |
Nov 04, 2009 | 1.890 | 1.900 | 1.770 | 1.780 | 298,787 | -0.09(-4.81%) |
Nov 03, 2009 | 1.880 | 1.894 | 1.780 | 1.870 | 378,447 | +0.02(+1.08%) |
Nov 02, 2009 | 1.830 | 1.870 | 1.770 | 1.850 | 565,534 | +0.02(+1.09%) |
Oct 30, 2009 | 1.920 | 1.930 | 1.770 | 1.830 | 597,251 | -0.06(-3.17%) |
Oct 29, 2009 | 1.910 | 1.970 | 1.830 | 1.890 | 690,538 | +0.00(+0.00%) |
Oct 28, 2009 | 1.980 | 2.020 | 1.830 | 1.890 | 1,121,965 | -0.12(-5.97%) |
Oct 27, 2009 | 1.990 | 2.040 | 1.920 | 2.010 | 691,711 | -0.01(-0.50%) |
Oct 26, 2009 | 2.070 | 2.110 | 1.990 | 2.020 | 763,013 | -0.05(-2.42%) |
Oct 23, 2009 | 2.100 | 2.140 | 2.060 | 2.070 | 436,323 | -0.05(-2.36%) |
Oct 22, 2009 | 2.110 | 2.170 | 2.110 | 2.120 | 322,638 | -0.01(-0.47%) |
Oct 21, 2009 | 2.210 | 2.240 | 2.110 | 2.130 | 618,525 | -0.09(-4.05%) |
Oct 20, 2009 | 2.170 | 2.290 | 2.150 | 2.220 | 320,945 | -0.07(-3.06%) |
Oct 19, 2009 | 2.220 | 2.300 | 2.190 | 2.290 | 504,369 | +0.07(+3.15%) |
Oct 16, 2009 | 2.260 | 2.260 | 2.190 | 2.220 | 497,389 | -0.05(-2.20%) |
Oct 15, 2009 | 2.240 | 2.270 | 2.200 | 2.270 | 906,597 | +0.04(+1.79%) |
Oct 14, 2009 | 2.190 | 2.240 | 2.160 | 2.230 | 548,284 | +0.11(+5.19%) |
Oct 13, 2009 | 2.210 | 2.210 | 2.100 | 2.120 | 535,812 | +0.00(+0.00%) |
Oct 12, 2009 | 2.100 | 2.240 | 2.090 | 2.120 | 1,153,252 | +0.02(+0.95%) |
Oct 09, 2009 | 2.120 | 2.160 | 2.090 | 2.100 | 268,962 | -0.01(-0.47%) |
Oct 08, 2009 | 2.130 | 2.210 | 2.110 | 2.110 | 540,938 | -0.01(-0.47%) |
Oct 07, 2009 | 2.180 | 2.180 | 2.090 | 2.120 | 331,661 | -0.02(-0.93%) |
Oct 06, 2009 | 2.110 | 2.180 | 2.010 | 2.140 | 329,930 | +0.03(+1.42%) |
Oct 05, 2009 | 2.000 | 2.120 | 2.000 | 2.110 | 341,364 | +0.11(+5.50%) |
Oct 02, 2009 | 2.050 | 2.060 | 1.990 | 2.000 | 695,299 | -0.06(-2.91%) |
Oct 01, 2009 | 2.210 | 2.210 | 2.050 | 2.060 | 545,729 | -0.14(-6.36%) |
Sep 30, 2009 | 2.250 | 2.250 | 2.110 | 2.200 | 486,988 | -0.01(-0.45%) |
Sep 29, 2009 | 2.260 | 2.290 | 2.170 | 2.210 | 214,333 | -0.04(-1.78%) |
Sep 28, 2009 | 2.220 | 2.290 | 2.150 | 2.250 | 597,484 | +0.02(+0.90%) |
Sep 25, 2009 | 2.200 | 2.270 | 2.190 | 2.230 | 437,355 | -0.03(-1.33%) |
Sep 24, 2009 | 2.320 | 2.340 | 2.000 | 2.260 | 2,021,883 | -0.08(-3.42%) |
Sep 23, 2009 | 2.420 | 2.460 | 2.330 | 2.340 | 594,395 | -0.08(-3.31%) |
Sep 22, 2009 | 2.400 | 2.500 | 2.400 | 2.420 | 495,112 | -0.01(-0.41%) |
Sep 21, 2009 | 2.440 | 2.480 | 2.400 | 2.430 | 400,171 | -0.03(-1.22%) |
Sep 18, 2009 | 2.430 | 2.460 | 2.300 | 2.460 | 981,066 | +0.03(+1.23%) |
Sep 17, 2009 | 2.330 | 2.538 | 2.330 | 2.430 | 626,377 | +0.10(+4.29%) |
Sep 16, 2009 | 2.350 | 2.400 | 2.300 | 2.330 | 412,001 | +0.00(+0.00%) |
Sep 15, 2009 | 2.260 | 2.350 | 2.250 | 2.330 | 661,826 | +0.08(+3.56%) |
Sep 14, 2009 | 2.190 | 2.280 | 2.170 | 2.250 | 537,558 | +0.06(+2.74%) |
Sep 11, 2009 | 2.160 | 2.300 | 2.090 | 2.190 | 748,940 | +0.03(+1.39%) |
Sep 10, 2009 | 1.870 | 2.230 | 1.810 | 2.160 | 2,692,313 | +0.27(+14.29%) |
Sep 09, 2009 | 1.910 | 1.920 | 1.870 | 1.890 | 355,677 | +0.00(+0.00%) |
Sep 08, 2009 | 1.900 | 1.920 | 1.860 | 1.890 | 552,154 | +0.01(+0.53%) |
Sep 04, 2009 | 1.850 | 1.880 | 1.750 | 1.880 | 446,951 | +0.04(+2.17%) |
Sep 03, 2009 | 1.900 | 1.900 | 1.750 | 1.840 | 306,825 | +0.00(+0.00%) |
Sep 02, 2009 | 1.730 | 1.920 | 1.730 | 1.840 | 802,776 | +0.11(+6.36%) |