Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.861 | 1.802 | 1.802 | 1.802 | 610,982 | -0.05(-2.74%) |
Dec 30, 2009 | 1.838 | 1.852 | 1.778 | 1.852 | 836,043 | -0.01(-0.34%) |
Dec 29, 2009 | 1.795 | 1.867 | 1.779 | 1.859 | 1,275,860 | +0.07(+4.15%) |
Dec 28, 2009 | 1.747 | 1.785 | 1.738 | 1.785 | 1,235,200 | +0.04(+2.18%) |
Dec 24, 2009 | 1.747 | 1.747 | 1.726 | 1.747 | 410,039 | +0.01(+0.49%) |
Dec 23, 2009 | 1.740 | 1.753 | 1.734 | 1.738 | 482,841 | +0.00(+0.24%) |
Dec 22, 2009 | 1.745 | 1.745 | 1.726 | 1.734 | 2,036,202 | +0.01(+0.37%) |
Dec 21, 2009 | 1.723 | 1.728 | 1.707 | 1.728 | 1,069,483 | +0.01(+0.49%) |
Dec 18, 2009 | 1.749 | 1.759 | 1.705 | 1.719 | 3,321,151 | -0.03(-1.57%) |
Dec 17, 2009 | 1.747 | 1.783 | 1.747 | 1.747 | 1,171,643 | -0.10(-5.60%) |
Dec 16, 2009 | 1.840 | 1.859 | 1.829 | 1.850 | 2,330,504 | +0.01(+0.57%) |
Dec 15, 2009 | 1.829 | 1.850 | 1.819 | 1.840 | 2,211,968 | +0.01(+0.58%) |
Dec 14, 2009 | 1.821 | 1.846 | 1.800 | 1.829 | 2,400,654 | +0.02(+1.05%) |
Dec 11, 2009 | 1.772 | 1.819 | 1.761 | 1.810 | 968,411 | +0.06(+3.38%) |
Dec 10, 2009 | 1.776 | 1.776 | 1.734 | 1.751 | 2,718,256 | -0.01(-0.36%) |
Dec 09, 2009 | 1.835 | 1.835 | 1.728 | 1.757 | 1,391,720 | -0.03(-1.66%) |
Dec 08, 2009 | 1.814 | 1.816 | 1.757 | 1.787 | 878,230 | -0.02(-1.05%) |
Dec 07, 2009 | 1.793 | 1.835 | 1.789 | 1.806 | 1,572,882 | +0.02(+0.95%) |
Dec 04, 2009 | 1.717 | 1.793 | 1.709 | 1.789 | 1,777,182 | +0.08(+4.96%) |
Dec 03, 2009 | 1.698 | 1.717 | 1.698 | 1.704 | 978,555 | +0.01(+0.37%) |
Dec 02, 2009 | 1.690 | 1.713 | 1.677 | 1.698 | 927,127 | +0.00(+0.13%) |
Dec 01, 2009 | 1.723 | 1.726 | 1.675 | 1.696 | 1,019,072 | +0.00(+0.00%) |
Nov 30, 2009 | 1.698 | 1.702 | 1.666 | 1.696 | 1,579,171 | -0.01(-0.37%) |
Nov 27, 2009 | 1.690 | 1.723 | 1.681 | 1.702 | 701,144 | -0.01(-0.62%) |
Nov 25, 2009 | 1.732 | 1.732 | 1.702 | 1.713 | 668,803 | +0.00(+0.00%) |
Nov 24, 2009 | 1.726 | 1.726 | 1.700 | 1.713 | 1,362,140 | -0.00(-0.25%) |
Nov 23, 2009 | 1.749 | 1.749 | 1.702 | 1.717 | 1,603,483 | +0.01(+0.50%) |
Nov 20, 2009 | 1.700 | 1.753 | 1.692 | 1.709 | 970,161 | +0.01(+0.37%) |
Nov 19, 2009 | 1.702 | 1.709 | 1.690 | 1.702 | 783,026 | -0.01(-0.37%) |
Nov 18, 2009 | 1.713 | 1.732 | 1.690 | 1.709 | 757,722 | +0.01(+0.75%) |
Nov 17, 2009 | 1.713 | 1.759 | 1.692 | 1.696 | 1,351,410 | -0.02(-1.11%) |
Nov 16, 2009 | 1.719 | 1.728 | 1.683 | 1.715 | 1,466,007 | +0.02(+1.12%) |
Nov 13, 2009 | 1.706 | 1.730 | 1.662 | 1.696 | 1,305,255 | -0.01(-0.50%) |
Nov 12, 2009 | 1.728 | 1.747 | 1.692 | 1.704 | 1,472,807 | -0.01(-0.49%) |
Nov 11, 2009 | 1.742 | 1.745 | 1.702 | 1.713 | 1,436,006 | -0.00(-0.25%) |
Nov 10, 2009 | 1.709 | 1.732 | 1.694 | 1.717 | 835,489 | -0.01(-0.37%) |
Nov 09, 2009 | 1.774 | 1.774 | 1.704 | 1.723 | 1,443,975 | -0.01(-0.49%) |
Nov 06, 2009 | 1.789 | 1.795 | 1.713 | 1.732 | 1,387,776 | -0.04(-2.15%) |
Nov 05, 2009 | 1.694 | 1.823 | 1.607 | 1.770 | 5,418,315 | +0.18(+11.45%) |
Nov 04, 2009 | 1.554 | 1.603 | 1.554 | 1.588 | 531,980 | +0.04(+2.60%) |
Nov 03, 2009 | 1.533 | 1.618 | 1.531 | 1.548 | 342,840 | -0.01(-0.41%) |
Nov 02, 2009 | 1.563 | 1.586 | 1.535 | 1.554 | 302,984 | +0.01(+0.55%) |
Oct 30, 2009 | 1.594 | 1.616 | 1.523 | 1.546 | 269,106 | -0.05(-3.05%) |
Oct 29, 2009 | 1.565 | 1.613 | 1.542 | 1.594 | 293,356 | +0.06(+4.14%) |
Oct 28, 2009 | 1.575 | 1.603 | 1.523 | 1.531 | 415,817 | -0.05(-3.34%) |
Oct 27, 2009 | 1.584 | 1.626 | 1.556 | 1.584 | 538,312 | +0.00(+0.13%) |
Oct 26, 2009 | 1.539 | 1.602 | 1.523 | 1.582 | 403,962 | +0.04(+2.61%) |
Oct 23, 2009 | 1.575 | 1.605 | 1.529 | 1.542 | 270,354 | -0.05(-3.44%) |
Oct 22, 2009 | 1.531 | 1.621 | 1.531 | 1.597 | 163,915 | +0.07(+4.43%) |
Oct 21, 2009 | 1.586 | 1.606 | 1.523 | 1.529 | 344,490 | -0.06(-3.60%) |
Oct 20, 2009 | 1.578 | 1.643 | 1.571 | 1.586 | 299,508 | -0.04(-2.47%) |
Oct 19, 2009 | 1.609 | 1.637 | 1.609 | 1.626 | 258,641 | +0.02(+1.05%) |
Oct 16, 2009 | 1.643 | 1.677 | 1.588 | 1.609 | 289,961 | -0.04(-2.69%) |
Oct 15, 2009 | 1.626 | 1.675 | 1.618 | 1.654 | 246,445 | +0.01(+0.39%) |
Oct 14, 2009 | 1.660 | 1.694 | 1.588 | 1.647 | 594,941 | +0.02(+1.30%) |
Oct 13, 2009 | 1.616 | 1.671 | 1.609 | 1.626 | 505,810 | -0.01(-0.77%) |
Oct 12, 2009 | 1.687 | 1.700 | 1.630 | 1.639 | 605,510 | +0.07(+4.31%) |
Oct 09, 2009 | 1.548 | 1.571 | 1.531 | 1.571 | 202,986 | +0.01(+0.95%) |
Oct 08, 2009 | 1.609 | 1.613 | 1.523 | 1.556 | 576,876 | -0.03(-2.00%) |
Oct 07, 2009 | 1.594 | 1.626 | 1.567 | 1.588 | 309,553 | -0.02(-1.18%) |
Oct 06, 2009 | 1.660 | 1.677 | 1.578 | 1.607 | 939,229 | -0.04(-2.69%) |
Oct 05, 2009 | 1.618 | 1.658 | 1.602 | 1.652 | 631,420 | +0.06(+3.86%) |
Oct 02, 2009 | 1.537 | 1.607 | 1.516 | 1.590 | 659,066 | +0.01(+0.94%) |