Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.900 | 1.863 | 1.863 | 1.863 | 144,425 | -0.03(-1.68%) |
Dec 30, 2009 | 1.909 | 1.909 | 1.892 | 1.894 | 16,889 | +0.00(+0.00%) |
Dec 29, 2009 | 1.906 | 1.906 | 1.892 | 1.894 | 10,354 | -0.01(-0.46%) |
Dec 28, 2009 | 1.892 | 1.904 | 1.886 | 1.903 | 92,731 | +0.02(+0.92%) |
Dec 24, 2009 | 1.900 | 1.921 | 1.886 | 1.886 | 51,062 | -0.01(-0.76%) |
Dec 23, 2009 | 1.897 | 1.918 | 1.892 | 1.900 | 34,813 | +0.01(+0.68%) |
Dec 22, 2009 | 1.889 | 1.900 | 1.886 | 1.887 | 11,195 | +0.00(+0.00%) |
Dec 21, 2009 | 1.892 | 1.921 | 1.886 | 1.887 | 29,584 | -0.03(-1.42%) |
Dec 18, 2009 | 1.889 | 1.915 | 1.889 | 1.915 | 22,404 | +0.00(+0.15%) |
Dec 17, 2009 | 1.921 | 1.921 | 1.883 | 1.912 | 49,383 | -0.03(-1.64%) |
Dec 16, 2009 | 1.929 | 1.944 | 1.926 | 1.944 | 27,144 | +0.02(+0.87%) |
Dec 15, 2009 | 1.970 | 1.970 | 1.892 | 1.927 | 16,614 | +0.01(+0.33%) |
Dec 14, 2009 | 1.961 | 1.964 | 1.921 | 1.921 | 10,905 | -0.02(-0.84%) |
Dec 11, 2009 | 1.929 | 1.955 | 1.921 | 1.937 | 17,872 | -0.02(-1.10%) |
Dec 10, 2009 | 1.950 | 1.970 | 1.912 | 1.958 | 24,755 | +0.06(+3.05%) |
Dec 09, 2009 | 1.897 | 1.906 | 1.897 | 1.900 | 17,627 | -0.01(-0.30%) |
Dec 08, 2009 | 1.839 | 1.930 | 1.839 | 1.906 | 73,929 | -0.04(-2.09%) |
Dec 07, 2009 | 1.915 | 1.955 | 1.906 | 1.947 | 6,169 | +0.03(+1.51%) |
Dec 04, 2009 | 1.938 | 1.938 | 1.915 | 1.918 | 15,590 | +0.01(+0.61%) |
Dec 03, 2009 | 1.912 | 1.929 | 1.903 | 1.906 | 11,988 | -0.04(-2.12%) |
Dec 02, 2009 | 1.970 | 1.970 | 1.941 | 1.947 | 16,172 | -0.02(-1.15%) |
Dec 01, 2009 | 1.880 | 1.970 | 1.880 | 1.970 | 52,237 | +0.09(+4.95%) |
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%) |