Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.104 | 1.105 | 1.073 | 1.104 | 3,159,470 | +0.01(+0.49%) |
Nov 27, 2009 | 1.066 | 1.111 | 1.057 | 1.098 | 3,578,916 | -0.03(-2.42%) |
Nov 25, 2009 | 1.127 | 1.134 | 1.122 | 1.125 | 2,317,814 | +0.01(+0.55%) |
Nov 24, 2009 | 1.113 | 1.129 | 1.102 | 1.119 | 7,503,833 | +0.01(+0.82%) |
Nov 23, 2009 | 1.114 | 1.130 | 1.103 | 1.110 | 4,639,507 | +0.02(+1.93%) |
Nov 20, 2009 | 1.080 | 1.092 | 1.073 | 1.089 | 7,581,449 | -0.01(-1.01%) |
Nov 19, 2009 | 1.151 | 1.151 | 1.069 | 1.100 | 15,070,108 | -0.09(-7.27%) |
Nov 18, 2009 | 1.207 | 1.208 | 1.174 | 1.186 | 6,254,341 | -0.02(-1.81%) |
Nov 17, 2009 | 1.190 | 1.210 | 1.179 | 1.208 | 6,425,741 | +0.01(+0.58%) |
Nov 16, 2009 | 1.167 | 1.210 | 1.167 | 1.201 | 8,854,477 | +0.05(+4.52%) |
Nov 13, 2009 | 1.137 | 1.163 | 1.125 | 1.149 | 7,628,983 | +0.02(+1.53%) |
Nov 12, 2009 | 1.153 | 1.187 | 1.120 | 1.132 | 12,381,157 | -0.01(-1.29%) |
Nov 11, 2009 | 1.138 | 1.166 | 1.134 | 1.147 | 19,439,656 | +0.03(+3.00%) |
Nov 10, 2009 | 1.105 | 1.135 | 1.095 | 1.113 | 9,789,651 | +0.01(+0.75%) |
Nov 09, 2009 | 1.055 | 1.112 | 1.055 | 1.105 | 10,929,215 | +0.06(+5.85%) |
Nov 06, 2009 | 1.022 | 1.068 | 1.015 | 1.044 | 7,697,194 | +0.00(+0.32%) |
Nov 05, 2009 | 1.014 | 1.054 | 1.007 | 1.041 | 10,075,778 | +0.05(+4.91%) |
Nov 04, 2009 | 0.9963 | 1.023 | 0.9880 | 0.9922 | 11,021,011 | +0.02(+1.56%) |
Nov 03, 2009 | 0.9641 | 0.9781 | 0.9468 | 0.9769 | 11,901,087 | -0.04(-3.82%) |
Nov 02, 2009 | 1.002 | 1.024 | 0.9765 | 1.016 | 16,938,782 | +0.01(+1.28%) |
Oct 30, 2009 | 1.057 | 1.058 | 0.9918 | 1.003 | 16,897,478 | -0.06(-5.30%) |
Oct 29, 2009 | 1.040 | 1.066 | 1.033 | 1.059 | 14,909,737 | +0.04(+4.02%) |
Oct 28, 2009 | 1.069 | 1.094 | 1.013 | 1.018 | 19,263,698 | -0.06(-5.92%) |
Oct 27, 2009 | 1.129 | 1.151 | 1.078 | 1.082 | 16,864,342 | -0.04(-3.57%) |
Oct 26, 2009 | 1.115 | 1.160 | 1.097 | 1.122 | 17,102,764 | +0.00(+0.29%) |
Oct 23, 2009 | 1.125 | 1.127 | 1.109 | 1.119 | 9,971,910 | -0.05(-4.30%) |
Oct 22, 2009 | 1.149 | 1.180 | 1.114 | 1.169 | 12,405,276 | +0.02(+1.76%) |
Oct 21, 2009 | 1.183 | 1.214 | 1.137 | 1.149 | 13,737,231 | -0.04(-3.13%) |
Oct 20, 2009 | 1.183 | 1.198 | 1.179 | 1.186 | 10,510,883 | -0.02(-1.34%) |
Oct 19, 2009 | 1.176 | 1.210 | 1.158 | 1.202 | 10,163,502 | +0.03(+2.82%) |
Oct 16, 2009 | 1.198 | 1.203 | 1.143 | 1.169 | 17,504,952 | -0.05(-4.29%) |
Oct 15, 2009 | 1.260 | 1.264 | 1.213 | 1.222 | 10,351,215 | -0.04(-3.08%) |
Oct 14, 2009 | 1.289 | 1.289 | 1.242 | 1.260 | 14,410,033 | +0.04(+3.17%) |
Oct 13, 2009 | 1.232 | 1.244 | 1.211 | 1.222 | 12,027,910 | -0.00(-0.30%) |
Oct 12, 2009 | 1.237 | 1.254 | 1.206 | 1.225 | 9,041,924 | +0.03(+2.73%) |
Oct 09, 2009 | 1.106 | 1.200 | 1.106 | 1.193 | 11,258,949 | +0.06(+5.59%) |
Oct 08, 2009 | 1.146 | 1.148 | 1.099 | 1.130 | 8,345,125 | -0.01(-0.55%) |
Oct 07, 2009 | 1.135 | 1.149 | 1.117 | 1.136 | 4,137,475 | -0.00(-0.25%) |
Oct 06, 2009 | 1.108 | 1.154 | 1.108 | 1.139 | 14,159,223 | +0.05(+4.31%) |
Oct 05, 2009 | 1.066 | 1.101 | 1.057 | 1.092 | 8,068,549 | +0.03(+2.92%) |
Oct 02, 2009 | 1.038 | 1.094 | 1.038 | 1.061 | 9,914,122 | -0.01(-0.81%) |
Oct 01, 2009 | 1.174 | 1.177 | 1.069 | 1.069 | 10,834,291 | -0.11(-8.96%) |
Sep 30, 2009 | 1.167 | 1.205 | 1.139 | 1.175 | 13,389,996 | +0.01(+0.99%) |
Sep 29, 2009 | 1.205 | 1.213 | 1.160 | 1.163 | 5,879,036 | -0.04(-3.71%) |
Sep 28, 2009 | 1.155 | 1.215 | 1.153 | 1.208 | 5,032,095 | +0.06(+5.19%) |
Sep 25, 2009 | 1.141 | 1.160 | 1.132 | 1.148 | 5,008,874 | -0.01(-0.82%) |
Sep 24, 2009 | 1.229 | 1.229 | 1.145 | 1.158 | 21,189,628 | -0.06(-4.65%) |
Sep 23, 2009 | 1.227 | 1.263 | 1.202 | 1.214 | 7,631,257 | +0.02(+1.55%) |
Sep 22, 2009 | 1.205 | 1.217 | 1.183 | 1.195 | 6,048,042 | +0.01(+1.19%) |
Sep 21, 2009 | 1.180 | 1.202 | 1.167 | 1.181 | 5,840,798 | -0.01(-0.49%) |
Sep 18, 2009 | 1.176 | 1.200 | 1.159 | 1.187 | 6,053,496 | +0.02(+1.62%) |
Sep 17, 2009 | 1.199 | 1.221 | 1.155 | 1.168 | 8,436,113 | -0.03(-2.30%) |
Sep 16, 2009 | 1.227 | 1.229 | 1.189 | 1.196 | 8,333,909 | -0.01(-1.07%) |
Sep 15, 2009 | 1.205 | 1.226 | 1.196 | 1.209 | 6,093,083 | +0.01(+1.24%) |
Sep 14, 2009 | 1.182 | 1.198 | 1.176 | 1.194 | 6,601,970 | -0.00(-0.41%) |
Sep 11, 2009 | 1.244 | 1.246 | 1.183 | 1.199 | 12,484,828 | -0.03(-2.81%) |
Sep 10, 2009 | 1.223 | 1.240 | 1.208 | 1.233 | 12,670,133 | +0.02(+1.46%) |
Sep 09, 2009 | 1.197 | 1.228 | 1.173 | 1.216 | 7,666,432 | +0.02(+1.97%) |
Sep 08, 2009 | 1.186 | 1.197 | 1.153 | 1.192 | 7,503,478 | +0.04(+3.29%) |
Sep 04, 2009 | 1.114 | 1.155 | 1.106 | 1.154 | 7,723,934 | +0.04(+4.01%) |
Sep 03, 2009 | 1.095 | 1.110 | 1.080 | 1.110 | 5,491,593 | +0.02(+1.51%) |
Sep 02, 2009 | 1.093 | 1.122 | 1.061 | 1.093 | 7,134,007 | -0.01(-1.01%) |