Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.913 | 1.919 | 1.873 | 1.882 | 2,181,026 | -0.04(-1.89%) |
Oct 29, 2009 | 1.925 | 1.941 | 1.893 | 1.919 | 1,892,890 | +0.01(+0.48%) |
Oct 28, 2009 | 1.913 | 1.935 | 1.907 | 1.909 | 2,015,477 | -0.00(-0.14%) |
Oct 27, 2009 | 1.911 | 1.921 | 1.902 | 1.912 | 1,456,998 | +0.00(+0.07%) |
Oct 26, 2009 | 1.933 | 1.939 | 1.902 | 1.911 | 1,284,773 | -0.02(-1.14%) |
Oct 23, 2009 | 1.922 | 1.934 | 1.920 | 1.933 | 1,341,750 | -0.02(-1.00%) |
Oct 22, 2009 | 1.947 | 1.960 | 1.920 | 1.952 | 946,059 | +0.00(+0.20%) |
Oct 21, 2009 | 1.978 | 1.982 | 1.947 | 1.948 | 1,505,271 | -0.03(-1.31%) |
Oct 20, 2009 | 1.963 | 1.982 | 1.961 | 1.974 | 1,052,920 | -0.01(-0.26%) |
Oct 19, 2009 | 1.973 | 1.983 | 1.963 | 1.980 | 2,332,313 | +0.02(+0.93%) |
Oct 16, 2009 | 1.934 | 1.974 | 1.920 | 1.961 | 1,997,847 | +0.04(+1.82%) |
Oct 15, 2009 | 1.925 | 1.943 | 1.924 | 1.926 | 1,588,296 | -0.01(-0.67%) |
Oct 14, 2009 | 1.964 | 1.967 | 1.924 | 1.939 | 2,914,782 | -0.02(-0.99%) |
Oct 13, 2009 | 1.987 | 1.994 | 1.938 | 1.959 | 3,374,742 | -0.04(-1.76%) |
Oct 12, 2009 | 1.999 | 2.021 | 1.977 | 1.994 | 1,957,144 | -0.03(-1.41%) |
Oct 09, 2009 | 2.024 | 2.024 | 1.998 | 2.022 | 1,490,863 | +0.00(+0.19%) |
Oct 08, 2009 | 2.017 | 2.025 | 1.999 | 2.018 | 1,410,421 | +0.01(+0.52%) |
Oct 07, 2009 | 2.039 | 2.041 | 2.003 | 2.008 | 2,416,471 | -0.03(-1.59%) |
Oct 06, 2009 | 2.035 | 2.048 | 2.030 | 2.041 | 1,788,635 | +0.01(+0.58%) |
Oct 05, 2009 | 2.003 | 2.030 | 1.972 | 2.029 | 1,594,101 | +0.03(+1.36%) |
Oct 02, 2009 | 1.999 | 2.011 | 1.985 | 2.002 | 966,226 | +0.00(+0.13%) |
Oct 01, 2009 | 2.011 | 2.022 | 1.991 | 1.999 | 1,575,715 | -0.02(-1.09%) |
Sep 30, 2009 | 2.048 | 2.051 | 2.002 | 2.021 | 1,670,742 | -0.02(-1.02%) |
Sep 29, 2009 | 2.038 | 2.056 | 2.034 | 2.042 | 1,305,749 | +0.01(+0.32%) |
Sep 28, 2009 | 1.999 | 2.050 | 1.998 | 2.035 | 1,086,261 | +0.04(+1.75%) |
Sep 25, 2009 | 1.989 | 2.021 | 1.989 | 2.000 | 1,395,897 | -0.00(-0.06%) |
Sep 24, 2009 | 2.005 | 2.011 | 1.989 | 2.002 | 2,219,801 | -0.00(-0.13%) |
Sep 23, 2009 | 2.017 | 2.026 | 2.004 | 2.004 | 1,410,228 | -0.01(-0.26%) |
Sep 22, 2009 | 2.011 | 2.024 | 2.004 | 2.009 | 1,439,306 | -0.01(-0.39%) |
Sep 21, 2009 | 1.992 | 2.021 | 1.985 | 2.017 | 3,739,936 | +0.01(+0.52%) |
Sep 18, 2009 | 2.024 | 2.029 | 2.004 | 2.007 | 3,962,361 | -0.01(-0.51%) |
Sep 17, 2009 | 2.011 | 2.030 | 2.008 | 2.017 | 2,040,878 | -0.00(-0.22%) |
Sep 16, 2009 | 2.073 | 2.073 | 1.967 | 2.022 | 3,929,058 | -0.04(-2.01%) |
Sep 15, 2009 | 2.048 | 2.067 | 2.037 | 2.063 | 3,481,800 | +0.01(+0.72%) |
Sep 14, 2009 | 2.051 | 2.057 | 2.043 | 2.048 | 2,653,230 | -0.00(-0.06%) |
Sep 11, 2009 | 2.027 | 2.051 | 2.020 | 2.050 | 2,170,143 | +0.03(+1.47%) |
Sep 10, 2009 | 2.013 | 2.022 | 1.996 | 2.020 | 2,169,463 | +0.01(+0.62%) |
Sep 09, 2009 | 1.987 | 2.020 | 1.979 | 2.008 | 2,381,559 | +0.02(+1.25%) |
Sep 08, 2009 | 1.984 | 1.988 | 1.973 | 1.983 | 868,305 | +0.01(+0.50%) |
Sep 04, 2009 | 1.961 | 1.973 | 1.956 | 1.973 | 1,298,819 | +0.02(+0.95%) |
Sep 03, 2009 | 1.957 | 1.961 | 1.936 | 1.954 | 1,126,482 | +0.01(+0.51%) |
Sep 02, 2009 | 1.931 | 1.947 | 1.931 | 1.945 | 1,393,264 | +0.00(+0.13%) |
Sep 01, 2009 | 1.963 | 1.977 | 1.931 | 1.942 | 1,807,597 | -0.01(-0.38%) |
Aug 31, 2009 | 1.941 | 1.977 | 1.936 | 1.950 | 1,744,056 | +0.00(+0.06%) |
Aug 28, 2009 | 1.967 | 1.980 | 1.946 | 1.948 | 1,380,742 | -0.02(-1.19%) |
Aug 27, 2009 | 1.987 | 1.987 | 1.946 | 1.972 | 1,588,054 | -0.02(-0.93%) |
Aug 26, 2009 | 1.994 | 2.015 | 1.978 | 1.990 | 1,263,835 | -0.00(-0.19%) |
Aug 25, 2009 | 2.016 | 2.017 | 1.993 | 1.994 | 1,146,791 | -0.01(-0.43%) |
Aug 24, 2009 | 1.990 | 2.016 | 1.980 | 2.003 | 2,141,295 | +0.02(+1.12%) |
Aug 21, 2009 | 1.962 | 1.983 | 1.952 | 1.980 | 2,682,887 | +0.04(+2.10%) |
Aug 20, 2009 | 1.929 | 1.940 | 1.920 | 1.940 | 1,118,452 | +0.01(+0.38%) |
Aug 19, 2009 | 1.888 | 1.936 | 1.877 | 1.932 | 5,895,907 | +0.03(+1.62%) |
Aug 18, 2009 | 1.887 | 1.907 | 1.867 | 1.901 | 2,051,876 | +0.03(+1.38%) |
Aug 17, 2009 | 1.814 | 1.891 | 1.814 | 1.875 | 2,638,490 | +0.04(+2.15%) |
Aug 14, 2009 | 1.851 | 1.857 | 1.822 | 1.836 | 1,175,283 | -0.01(-0.54%) |
Aug 13, 2009 | 1.857 | 1.862 | 1.835 | 1.846 | 1,424,702 | -0.01(-0.60%) |
Aug 12, 2009 | 1.847 | 1.868 | 1.843 | 1.857 | 1,392,195 | +0.01(+0.60%) |
Aug 11, 2009 | 1.827 | 1.872 | 1.827 | 1.846 | 1,073,019 | +0.00(+0.27%) |
Aug 10, 2009 | 1.835 | 1.859 | 1.826 | 1.841 | 1,185,927 | -0.01(-0.40%) |
Aug 07, 2009 | 1.837 | 1.852 | 1.817 | 1.848 | 1,558,931 | +0.04(+2.12%) |
Aug 06, 2009 | 1.822 | 1.827 | 1.807 | 1.810 | 1,275,224 | -0.01(-0.61%) |
Aug 05, 2009 | 1.849 | 1.852 | 1.814 | 1.821 | 1,286,871 | -0.02(-1.27%) |
Aug 04, 2009 | 1.835 | 1.852 | 1.832 | 1.845 | 1,601,685 | +0.01(+0.47%) |