Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.454 | 1.460 | 1.421 | 1.438 | 585,598 | +0.02(+1.16%) |
Nov 27, 2009 | 1.349 | 1.454 | 1.344 | 1.421 | 507,002 | +0.03(+2.38%) |
Nov 25, 2009 | 1.377 | 1.393 | 1.349 | 1.388 | 418,537 | +0.03(+2.02%) |
Nov 24, 2009 | 1.316 | 1.399 | 1.316 | 1.360 | 710,133 | +0.02(+1.23%) |
Nov 23, 2009 | 1.267 | 1.349 | 1.267 | 1.344 | 732,810 | +0.09(+7.02%) |
Nov 20, 2009 | 1.278 | 1.278 | 1.239 | 1.256 | 1,098,344 | -0.01(-0.44%) |
Nov 19, 2009 | 1.311 | 1.322 | 1.239 | 1.261 | 1,802,090 | -0.01(-0.43%) |
Nov 18, 2009 | 1.305 | 1.333 | 1.261 | 1.267 | 1,171,331 | -0.07(-4.96%) |
Nov 17, 2009 | 1.355 | 1.399 | 1.316 | 1.333 | 897,408 | -0.02(-1.63%) |
Nov 16, 2009 | 1.377 | 1.459 | 1.333 | 1.355 | 5,148,406 | +0.02(+1.23%) |
Nov 13, 2009 | 1.250 | 1.344 | 1.201 | 1.338 | 1,321,196 | +0.14(+11.47%) |
Nov 12, 2009 | 1.316 | 1.349 | 1.190 | 1.201 | 1,512,988 | -0.12(-9.17%) |
Nov 11, 2009 | 1.305 | 1.349 | 1.305 | 1.322 | 1,723,429 | +0.00(+0.00%) |
Nov 10, 2009 | 1.366 | 1.370 | 1.311 | 1.322 | 1,054,349 | -0.03(-2.44%) |
Nov 09, 2009 | 1.366 | 1.366 | 1.344 | 1.355 | 1,394,076 | +0.02(+1.23%) |
Nov 06, 2009 | 1.360 | 1.371 | 1.327 | 1.338 | 977,245 | -0.02(-1.62%) |
Nov 05, 2009 | 1.349 | 1.377 | 1.338 | 1.360 | 1,178,557 | +0.00(+0.00%) |
Nov 04, 2009 | 1.415 | 1.426 | 1.355 | 1.360 | 1,133,146 | -0.01(-0.80%) |
Nov 03, 2009 | 1.404 | 1.405 | 1.355 | 1.371 | 1,556,418 | -0.10(-7.09%) |
Nov 02, 2009 | 1.426 | 1.492 | 1.421 | 1.476 | 1,267,075 | +0.02(+1.52%) |
Oct 30, 2009 | 1.520 | 1.526 | 1.449 | 1.454 | 1,414,086 | -0.08(-5.38%) |
Oct 29, 2009 | 1.608 | 1.608 | 1.509 | 1.537 | 1,574,626 | -0.06(-3.79%) |
Oct 28, 2009 | 1.592 | 1.603 | 1.575 | 1.597 | 1,384,322 | -0.02(-1.02%) |
Oct 27, 2009 | 1.652 | 1.652 | 1.597 | 1.614 | 409,259 | +0.02(+1.03%) |
Oct 26, 2009 | 1.641 | 1.641 | 1.597 | 1.597 | 755,379 | +0.00(+0.00%) |
Oct 23, 2009 | 1.625 | 1.663 | 1.597 | 1.597 | 719,015 | -0.04(-2.36%) |
Oct 22, 2009 | 1.625 | 1.652 | 1.608 | 1.636 | 722,104 | -0.02(-1.00%) |
Oct 21, 2009 | 1.652 | 1.674 | 1.636 | 1.652 | 498,334 | -0.01(-0.33%) |
Oct 20, 2009 | 1.641 | 1.680 | 1.630 | 1.658 | 456,429 | +0.00(+0.00%) |
Oct 19, 2009 | 1.647 | 1.658 | 1.603 | 1.658 | 1,203,867 | +0.01(+0.67%) |
Oct 16, 2009 | 1.691 | 1.691 | 1.647 | 1.647 | 1,017,889 | -0.04(-2.61%) |
Oct 15, 2009 | 1.685 | 1.707 | 1.680 | 1.691 | 622,555 | -0.01(-0.65%) |
Oct 14, 2009 | 1.707 | 1.713 | 1.680 | 1.702 | 812,080 | +0.02(+0.98%) |
Oct 13, 2009 | 1.718 | 1.746 | 1.685 | 1.685 | 508,190 | -0.02(-0.97%) |
Oct 12, 2009 | 1.768 | 1.784 | 1.696 | 1.702 | 391,738 | -0.01(-0.32%) |
Oct 09, 2009 | 1.724 | 1.746 | 1.702 | 1.707 | 699,236 | -0.02(-1.27%) |
Oct 08, 2009 | 1.735 | 1.757 | 1.680 | 1.729 | 701,503 | -0.01(-0.32%) |
Oct 07, 2009 | 1.740 | 1.784 | 1.735 | 1.735 | 572,665 | -0.02(-1.25%) |
Oct 06, 2009 | 1.762 | 1.807 | 1.757 | 1.757 | 829,915 | +0.01(+0.31%) |
Oct 05, 2009 | 1.680 | 1.768 | 1.680 | 1.751 | 849,653 | +0.07(+4.26%) |
Oct 02, 2009 | 1.669 | 1.707 | 1.641 | 1.680 | 2,445,959 | -0.02(-0.97%) |
Oct 01, 2009 | 1.818 | 1.829 | 1.680 | 1.696 | 904,879 | -0.14(-7.51%) |
Sep 30, 2009 | 1.818 | 1.856 | 1.812 | 1.834 | 317,325 | +0.03(+1.52%) |
Sep 29, 2009 | 1.790 | 1.829 | 1.790 | 1.807 | 327,769 | +0.02(+0.92%) |
Sep 28, 2009 | 1.823 | 1.840 | 1.790 | 1.790 | 466,488 | -0.03(-1.81%) |
Sep 25, 2009 | 1.818 | 1.845 | 1.780 | 1.823 | 410,867 | +0.01(+0.30%) |
Sep 24, 2009 | 1.840 | 1.845 | 1.818 | 1.818 | 572,351 | -0.02(-1.20%) |
Sep 23, 2009 | 1.856 | 1.867 | 1.834 | 1.840 | 316,419 | -0.02(-0.89%) |
Sep 22, 2009 | 1.823 | 1.856 | 1.823 | 1.856 | 259,301 | +0.04(+2.12%) |
Sep 21, 2009 | 1.818 | 1.851 | 1.790 | 1.818 | 394,187 | -0.03(-1.49%) |
Sep 18, 2009 | 1.834 | 1.845 | 1.818 | 1.845 | 365,827 | +0.03(+1.51%) |
Sep 17, 2009 | 1.840 | 1.867 | 1.818 | 1.818 | 450,804 | -0.02(-1.20%) |
Sep 16, 2009 | 1.818 | 1.873 | 1.818 | 1.840 | 768,332 | +0.02(+0.91%) |
Sep 15, 2009 | 1.873 | 1.900 | 1.823 | 1.823 | 829,107 | -0.05(-2.65%) |
Sep 14, 2009 | 1.884 | 1.900 | 1.845 | 1.873 | 469,513 | -0.06(-2.86%) |
Sep 11, 2009 | 1.911 | 1.928 | 1.900 | 1.928 | 445,704 | +0.01(+0.57%) |
Sep 10, 2009 | 1.884 | 1.917 | 1.874 | 1.917 | 390,367 | +0.03(+1.46%) |
Sep 09, 2009 | 1.834 | 1.922 | 1.834 | 1.889 | 553,461 | +0.02(+1.18%) |
Sep 08, 2009 | 1.928 | 1.928 | 1.851 | 1.867 | 576,342 | +0.00(+0.00%) |
Sep 04, 2009 | 1.900 | 1.928 | 1.867 | 1.867 | 558,592 | -0.01(-0.29%) |
Sep 03, 2009 | 1.867 | 1.950 | 1.867 | 1.873 | 391,716 | -0.02(-0.88%) |
Sep 02, 2009 | 1.895 | 1.911 | 1.851 | 1.889 | 765,127 | -0.02(-0.87%) |