Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.842 | 1.909 | 1.842 | 1.877 | 34,341 | +0.03(+1.89%) |
Nov 27, 2009 | 1.845 | 1.893 | 1.836 | 1.842 | 41,883 | -0.07(-3.79%) |
Nov 25, 2009 | 1.912 | 1.929 | 1.906 | 1.915 | 12,119 | +0.00(+0.00%) |
Nov 24, 2009 | 1.889 | 1.918 | 1.889 | 1.915 | 22,577 | -0.01(-0.66%) |
Nov 23, 2009 | 1.941 | 1.958 | 1.863 | 1.928 | 65,029 | +0.04(+2.28%) |
Nov 20, 2009 | 1.871 | 1.889 | 1.843 | 1.885 | 42,114 | -0.00(-0.06%) |
Nov 19, 2009 | 1.926 | 1.955 | 1.831 | 1.886 | 37,736 | -0.06(-3.30%) |
Nov 18, 2009 | 1.970 | 1.970 | 1.941 | 1.950 | 69,513 | +0.03(+1.51%) |
Nov 17, 2009 | 1.903 | 1.923 | 1.901 | 1.921 | 8,786 | -0.01(-0.57%) |
Nov 16, 2009 | 1.938 | 1.965 | 1.889 | 1.932 | 102,283 | +0.08(+4.13%) |
Nov 13, 2009 | 1.877 | 1.874 | 1.845 | 1.856 | 19,950 | -0.02(-1.14%) |
Nov 12, 2009 | 1.877 | 1.883 | 1.874 | 1.877 | 20,853 | +0.00(+0.03%) |
Nov 11, 2009 | 1.892 | 1.892 | 1.865 | 1.876 | 12,905 | -0.01(-0.49%) |
Nov 10, 2009 | 1.871 | 1.886 | 1.853 | 1.886 | 15,500 | +0.00(+0.07%) |
Nov 09, 2009 | 1.886 | 1.886 | 1.884 | 1.884 | 2,412 | +0.01(+0.76%) |
Nov 06, 2009 | 1.845 | 1.902 | 1.834 | 1.870 | 44,706 | +0.03(+1.52%) |
Nov 05, 2009 | 1.836 | 1.906 | 1.836 | 1.842 | 70,437 | +0.02(+0.95%) |
Nov 04, 2009 | 1.834 | 1.878 | 1.805 | 1.825 | 28,633 | +0.02(+0.96%) |
Nov 03, 2009 | 1.813 | 1.883 | 1.802 | 1.807 | 60,258 | -0.04(-2.33%) |
Nov 02, 2009 | 1.802 | 1.886 | 1.802 | 1.851 | 28,995 | +0.04(+2.06%) |
Oct 30, 2009 | 1.883 | 1.883 | 1.813 | 1.813 | 46,681 | -0.07(-3.70%) |
Oct 29, 2009 | 1.863 | 1.912 | 1.863 | 1.883 | 102,365 | +0.06(+3.34%) |
Oct 28, 2009 | 1.860 | 1.865 | 1.822 | 1.822 | 39,260 | -0.03(-1.87%) |
Oct 27, 2009 | 1.889 | 1.889 | 1.851 | 1.857 | 35,334 | -0.04(-1.90%) |
Oct 26, 2009 | 1.892 | 1.900 | 1.874 | 1.893 | 18,461 | -0.03(-1.60%) |
Oct 23, 2009 | 1.923 | 1.926 | 1.894 | 1.923 | 12,946 | -0.01(-0.57%) |
Oct 22, 2009 | 1.900 | 1.934 | 1.889 | 1.934 | 2,757 | +0.02(+1.03%) |
Oct 21, 2009 | 1.897 | 1.943 | 1.894 | 1.915 | 20,033 | -0.01(-0.27%) |
Oct 20, 2009 | 1.903 | 1.920 | 1.897 | 1.920 | 36,933 | -0.01(-0.33%) |
Oct 19, 2009 | 1.892 | 1.948 | 1.892 | 1.926 | 29,391 | -0.02(-1.19%) |
Oct 16, 2009 | 1.915 | 1.984 | 1.906 | 1.950 | 31,832 | -0.01(-0.44%) |
Oct 15, 2009 | 1.955 | 1.958 | 1.941 | 1.958 | 7,255 | +0.00(+0.15%) |
Oct 14, 2009 | 1.970 | 1.970 | 1.921 | 1.955 | 29,760 | +0.01(+0.60%) |
Oct 13, 2009 | 1.923 | 1.952 | 1.918 | 1.944 | 43,351 | -0.01(-0.45%) |
Oct 12, 2009 | 1.958 | 1.973 | 1.952 | 1.952 | 52,861 | +0.04(+1.97%) |
Oct 09, 2009 | 1.932 | 1.932 | 1.886 | 1.915 | 8,617 | -0.00(-0.15%) |
Oct 08, 2009 | 1.852 | 1.944 | 1.852 | 1.918 | 12,408 | +0.06(+3.17%) |
Oct 07, 2009 | 1.842 | 1.883 | 1.836 | 1.859 | 27,981 | -0.01(-0.67%) |
Oct 06, 2009 | 1.877 | 1.877 | 1.844 | 1.871 | 25,369 | +0.03(+1.57%) |
Oct 05, 2009 | 1.819 | 1.860 | 1.805 | 1.842 | 33,403 | +0.03(+1.44%) |
Oct 02, 2009 | 1.860 | 1.871 | 1.816 | 1.816 | 23,531 | -0.06(-3.38%) |
Oct 01, 2009 | 1.851 | 1.880 | 1.831 | 1.880 | 18,268 | -0.01(-0.63%) |
Sep 30, 2009 | 1.935 | 1.935 | 1.857 | 1.892 | 44,106 | +0.00(+0.16%) |
Sep 29, 2009 | 1.851 | 1.889 | 1.851 | 1.889 | 8,589 | +0.01(+0.46%) |
Sep 28, 2009 | 1.834 | 1.912 | 1.834 | 1.880 | 45,716 | -0.00(-0.15%) |
Sep 25, 2009 | 1.880 | 1.900 | 1.863 | 1.883 | 33,927 | -0.03(-1.82%) |
Sep 24, 2009 | 1.929 | 1.929 | 1.874 | 1.918 | 37,660 | +0.01(+0.30%) |
Sep 23, 2009 | 1.958 | 1.958 | 1.900 | 1.912 | 41,607 | -0.03(-1.64%) |
Sep 22, 2009 | 1.900 | 1.967 | 1.900 | 1.944 | 56,436 | +0.01(+0.30%) |
Sep 21, 2009 | 1.941 | 1.949 | 1.938 | 1.938 | 5,859 | -0.02(-1.25%) |
Sep 18, 2009 | 1.987 | 1.999 | 1.947 | 1.963 | 13,098 | -0.02(-0.81%) |
Sep 17, 2009 | 1.935 | 1.984 | 1.926 | 1.979 | 18,006 | -0.00(-0.15%) |
Sep 16, 2009 | 1.900 | 2.040 | 1.900 | 1.981 | 170,614 | +0.08(+4.12%) |
Sep 15, 2009 | 1.822 | 1.935 | 1.805 | 1.903 | 84,355 | +0.05(+2.50%) |
Sep 14, 2009 | 1.865 | 1.871 | 1.810 | 1.857 | 8,875 | +0.03(+1.52%) |
Sep 11, 2009 | 1.883 | 1.883 | 1.825 | 1.829 | 9,851 | +0.00(+0.10%) |
Sep 10, 2009 | 1.805 | 1.857 | 1.805 | 1.827 | 10,409 | +0.02(+1.25%) |
Sep 09, 2009 | 1.773 | 1.834 | 1.773 | 1.805 | 34,537 | -0.02(-1.27%) |
Sep 08, 2009 | 1.825 | 1.828 | 1.752 | 1.828 | 26,658 | +0.00(+0.16%) |
Sep 04, 2009 | 1.825 | 1.825 | 1.744 | 1.825 | 21,501 | +0.05(+2.78%) |
Sep 03, 2009 | 1.770 | 1.789 | 1.770 | 1.776 | 20,126 | -0.04(-2.24%) |
Sep 02, 2009 | 1.776 | 1.819 | 1.726 | 1.816 | 44,333 | +0.09(+5.21%) |