Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.287 | 1.335 | 1.335 | 1.335 | 6,205 | +0.05(+3.72%) |
Dec 30, 2009 | 1.329 | 1.330 | 1.250 | 1.287 | 17,783 | -0.03(-2.02%) |
Dec 29, 2009 | 1.276 | 1.340 | 1.276 | 1.313 | 9,536 | +0.04(+2.92%) |
Dec 28, 2009 | 1.308 | 1.308 | 1.276 | 1.276 | 5,310 | -0.03(-2.44%) |
Dec 24, 2009 | 1.292 | 1.308 | 1.287 | 1.308 | 6,205 | -0.01(-0.81%) |
Dec 23, 2009 | 1.335 | 1.335 | 1.288 | 1.319 | 7,742 | -0.02(-1.59%) |
Dec 22, 2009 | 1.409 | 1.420 | 1.303 | 1.340 | 22,312 | -0.05(-3.45%) |
Dec 21, 2009 | 1.404 | 1.404 | 1.313 | 1.388 | 9,778 | -0.01(-0.38%) |
Dec 18, 2009 | 1.342 | 1.393 | 1.340 | 1.393 | 46,568 | +0.05(+3.97%) |
Dec 17, 2009 | 1.329 | 1.356 | 1.329 | 1.340 | 8,631 | -0.01(-0.40%) |
Dec 16, 2009 | 1.329 | 1.356 | 1.329 | 1.345 | 8,731 | +0.02(+1.20%) |
Dec 15, 2009 | 1.292 | 1.336 | 1.287 | 1.329 | 20,674 | +0.03(+2.04%) |
Dec 14, 2009 | 1.329 | 1.329 | 1.303 | 1.303 | 4,968 | -0.02(-1.21%) |
Dec 11, 2009 | 1.324 | 1.329 | 1.319 | 1.319 | 5,507 | +0.01(+0.81%) |
Dec 10, 2009 | 1.303 | 1.327 | 1.287 | 1.308 | 3,215 | -0.01(-0.81%) |
Dec 09, 2009 | 1.287 | 1.319 | 1.287 | 1.319 | 8,462 | +0.01(+0.41%) |
Dec 08, 2009 | 1.287 | 1.329 | 1.268 | 1.313 | 33,044 | +0.02(+1.23%) |
Dec 07, 2009 | 1.313 | 1.319 | 1.250 | 1.298 | 24,873 | +0.01(+0.66%) |
Dec 04, 2009 | 1.298 | 1.319 | 1.282 | 1.289 | 26,642 | +0.04(+3.59%) |
Dec 03, 2009 | 1.287 | 1.298 | 1.239 | 1.244 | 46,354 | +0.00(+0.00%) |
Dec 02, 2009 | 1.303 | 1.308 | 1.239 | 1.244 | 23,662 | -0.03(-2.50%) |
Dec 01, 2009 | 1.303 | 1.303 | 1.223 | 1.276 | 21,371 | +0.03(+2.17%) |
Nov 30, 2009 | 1.287 | 1.313 | 1.249 | 1.249 | 25,057 | -0.00(-0.04%) |
Nov 27, 2009 | 1.313 | 1.313 | 1.239 | 1.250 | 5,077 | -0.03(-2.08%) |
Nov 25, 2009 | 1.324 | 1.324 | 1.250 | 1.276 | 4,727 | +0.03(+2.13%) |
Nov 24, 2009 | 1.329 | 1.329 | 1.250 | 1.250 | 12,785 | -0.08(-6.00%) |
Nov 23, 2009 | 1.276 | 1.340 | 1.276 | 1.329 | 15,397 | +0.04(+3.31%) |
Nov 20, 2009 | 1.298 | 1.298 | 1.223 | 1.287 | 24,390 | -0.01(-0.41%) |
Nov 19, 2009 | 1.340 | 1.340 | 1.204 | 1.292 | 35,601 | -0.07(-5.08%) |
Nov 18, 2009 | 1.313 | 1.361 | 1.313 | 1.361 | 8,255 | +0.09(+7.11%) |
Nov 17, 2009 | 1.223 | 1.319 | 1.223 | 1.271 | 25,659 | +0.04(+3.46%) |
Nov 16, 2009 | 1.181 | 1.271 | 1.181 | 1.228 | 13,285 | +0.02(+1.76%) |
Nov 13, 2009 | 1.196 | 1.223 | 1.196 | 1.207 | 18,011 | -0.03(-2.16%) |
Nov 12, 2009 | 1.244 | 1.244 | 1.175 | 1.234 | 9,979 | +0.05(+3.86%) |
Nov 11, 2009 | 1.250 | 1.250 | 1.181 | 1.188 | 22,453 | -0.05(-4.33%) |
Nov 10, 2009 | 1.260 | 1.292 | 1.207 | 1.242 | 9,560 | -0.01(-1.06%) |
Nov 09, 2009 | 1.319 | 1.319 | 1.255 | 1.255 | 16,698 | -0.03(-2.07%) |
Nov 06, 2009 | 1.239 | 1.292 | 1.239 | 1.282 | 7,719 | -0.07(-5.42%) |
Nov 05, 2009 | 1.202 | 1.361 | 1.202 | 1.355 | 34,623 | +0.07(+5.29%) |
Nov 04, 2009 | 1.255 | 1.287 | 1.250 | 1.287 | 8,462 | -0.03(-2.02%) |
Nov 03, 2009 | 1.332 | 1.332 | 1.292 | 1.313 | 6,322 | +0.06(+5.10%) |
Nov 02, 2009 | 1.207 | 1.308 | 1.196 | 1.250 | 25,905 | +0.04(+3.52%) |
Oct 30, 2009 | 1.287 | 1.367 | 1.191 | 1.207 | 51,138 | -0.06(-4.62%) |
Oct 29, 2009 | 1.367 | 1.372 | 1.266 | 1.266 | 9,191 | -0.11(-7.75%) |
Oct 28, 2009 | 1.452 | 1.452 | 1.367 | 1.372 | 57,564 | -0.12(-7.86%) |
Oct 27, 2009 | 1.478 | 1.505 | 1.436 | 1.489 | 21,748 | +0.04(+2.94%) |
Oct 26, 2009 | 1.409 | 1.505 | 1.404 | 1.446 | 66,496 | +0.03(+2.26%) |
Oct 23, 2009 | 1.441 | 1.478 | 1.415 | 1.415 | 50,002 | -0.02(-1.48%) |
Oct 22, 2009 | 1.462 | 1.462 | 1.223 | 1.436 | 144,608 | -0.07(-4.93%) |
Oct 21, 2009 | 1.574 | 1.627 | 1.510 | 1.510 | 8,687 | -0.09(-5.65%) |
Oct 20, 2009 | 1.606 | 1.617 | 1.547 | 1.601 | 72,666 | +0.01(+0.33%) |
Oct 19, 2009 | 1.585 | 1.627 | 1.569 | 1.595 | 138,771 | +0.01(+0.33%) |
Oct 16, 2009 | 1.595 | 1.595 | 1.542 | 1.590 | 53,599 | -0.04(-2.27%) |
Oct 15, 2009 | 1.606 | 1.631 | 1.579 | 1.627 | 38,450 | +0.02(+1.31%) |
Oct 14, 2009 | 1.579 | 1.649 | 1.563 | 1.606 | 94,198 | +0.05(+3.07%) |
Oct 13, 2009 | 1.436 | 1.601 | 1.436 | 1.558 | 111,278 | +0.12(+8.52%) |
Oct 12, 2009 | 1.383 | 1.436 | 1.345 | 1.436 | 41,451 | +0.04(+2.66%) |
Oct 09, 2009 | 1.287 | 1.404 | 1.250 | 1.399 | 72,888 | +0.15(+11.91%) |
Oct 08, 2009 | 1.158 | 1.250 | 1.154 | 1.250 | 138,608 | +0.09(+7.31%) |
Oct 07, 2009 | 1.165 | 1.170 | 1.143 | 1.165 | 8,699 | -0.01(-0.45%) |
Oct 06, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 4,857 | +0.00(+0.00%) |
Oct 05, 2009 | 1.167 | 1.170 | 1.149 | 1.170 | 21,625 | -0.01(-0.90%) |
Oct 02, 2009 | 1.207 | 1.207 | 1.133 | 1.181 | 20,864 | -0.03(-2.20%) |