Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.662 | 1.683 | 1.648 | 1.669 | 14,753,000 | +0.00(+0.14%) |
Nov 27, 2009 | 1.660 | 1.689 | 1.660 | 1.667 | 7,286,800 | -0.02(-1.33%) |
Nov 25, 2009 | 1.681 | 1.692 | 1.672 | 1.689 | 12,251,650 | +0.01(+0.55%) |
Nov 24, 2009 | 1.700 | 1.705 | 1.672 | 1.680 | 13,375,100 | -0.02(-1.35%) |
Nov 23, 2009 | 1.690 | 1.721 | 1.690 | 1.703 | 16,814,850 | +0.03(+1.50%) |
Nov 20, 2009 | 1.700 | 1.715 | 1.674 | 1.678 | 23,443,850 | -0.03(-1.86%) |
Nov 19, 2009 | 1.738 | 1.742 | 1.696 | 1.709 | 26,490,100 | -0.04(-2.42%) |
Nov 18, 2009 | 1.782 | 1.782 | 1.742 | 1.752 | 23,066,200 | -0.03(-1.54%) |
Nov 17, 2009 | 1.792 | 1.792 | 1.772 | 1.779 | 14,735,700 | -0.01(-0.71%) |
Nov 16, 2009 | 1.793 | 1.800 | 1.774 | 1.792 | 22,788,700 | +0.01(+0.83%) |
Nov 13, 2009 | 1.761 | 1.783 | 1.758 | 1.777 | 25,701,150 | +0.03(+1.50%) |
Nov 12, 2009 | 1.796 | 1.809 | 1.737 | 1.751 | 33,784,152 | -0.05(-2.82%) |
Nov 11, 2009 | 1.799 | 1.818 | 1.786 | 1.802 | 30,604,600 | +0.00(+0.23%) |
Nov 10, 2009 | 1.763 | 1.800 | 1.762 | 1.798 | 40,713,800 | +0.03(+1.84%) |
Nov 09, 2009 | 1.739 | 1.767 | 1.727 | 1.765 | 22,925,100 | +0.04(+2.09%) |
Nov 06, 2009 | 1.699 | 1.734 | 1.694 | 1.729 | 25,005,850 | +0.04(+2.42%) |
Nov 05, 2009 | 1.660 | 1.717 | 1.660 | 1.688 | 35,682,452 | +0.04(+2.43%) |
Nov 04, 2009 | 1.678 | 1.678 | 1.645 | 1.648 | 34,999,400 | -0.01(-0.37%) |
Nov 03, 2009 | 1.650 | 1.664 | 1.638 | 1.654 | 25,000,200 | +0.00(+0.05%) |
Nov 02, 2009 | 1.633 | 1.671 | 1.621 | 1.654 | 31,826,950 | +0.02(+1.46%) |
Oct 30, 2009 | 1.635 | 1.674 | 1.630 | 1.630 | 45,360,600 | -0.01(-0.37%) |
Oct 29, 2009 | 1.619 | 1.638 | 1.609 | 1.636 | 25,093,150 | +0.03(+1.93%) |
Oct 28, 2009 | 1.602 | 1.635 | 1.592 | 1.605 | 40,729,200 | +0.01(+0.63%) |
Oct 27, 2009 | 1.632 | 1.642 | 1.580 | 1.595 | 45,626,500 | -0.04(-2.24%) |
Oct 26, 2009 | 1.654 | 1.680 | 1.623 | 1.631 | 41,344,900 | -0.02(-0.95%) |
Oct 23, 2009 | 1.656 | 1.657 | 1.634 | 1.647 | 127,213,856 | -0.14(-8.01%) |
Oct 22, 2009 | 1.656 | 1.807 | 1.652 | 1.790 | 144,128,448 | +0.08(+4.73%) |
Oct 21, 2009 | 1.780 | 1.780 | 1.701 | 1.710 | 57,358,752 | -0.07(-4.11%) |
Oct 20, 2009 | 1.775 | 1.794 | 1.771 | 1.783 | 37,453,052 | -0.05(-2.53%) |
Oct 19, 2009 | 1.818 | 1.835 | 1.800 | 1.829 | 24,525,350 | +0.02(+1.02%) |
Oct 16, 2009 | 1.815 | 1.824 | 1.791 | 1.811 | 29,442,950 | -0.01(-0.55%) |
Oct 15, 2009 | 1.840 | 1.850 | 1.807 | 1.821 | 28,673,750 | -0.02(-1.32%) |
Oct 14, 2009 | 1.854 | 1.860 | 1.827 | 1.845 | 18,784,950 | +0.01(+0.58%) |
Oct 13, 2009 | 1.814 | 1.844 | 1.788 | 1.834 | 21,739,600 | +0.02(+1.08%) |
Oct 12, 2009 | 1.837 | 1.844 | 1.807 | 1.815 | 17,369,650 | -0.02(-1.13%) |
Oct 09, 2009 | 1.837 | 1.845 | 1.822 | 1.836 | 9,381,950 | +0.00(+0.08%) |
Oct 08, 2009 | 1.842 | 1.856 | 1.824 | 1.834 | 15,351,200 | +0.01(+0.34%) |
Oct 07, 2009 | 1.840 | 1.864 | 1.811 | 1.828 | 17,727,650 | -0.01(-0.37%) |
Oct 06, 2009 | 1.857 | 1.872 | 1.829 | 1.835 | 25,370,900 | -0.01(-0.78%) |
Oct 05, 2009 | 1.850 | 1.882 | 1.836 | 1.849 | 16,551,200 | +0.01(+0.53%) |
Oct 02, 2009 | 1.841 | 1.867 | 1.816 | 1.839 | 20,394,550 | -0.03(-1.37%) |
Oct 01, 2009 | 1.935 | 1.942 | 1.861 | 1.865 | 47,478,600 | -0.08(-3.92%) |
Sep 30, 2009 | 1.922 | 1.956 | 1.905 | 1.941 | 35,382,100 | +0.01(+0.71%) |
Sep 29, 2009 | 1.852 | 1.973 | 1.852 | 1.927 | 50,657,452 | +0.07(+4.02%) |
Sep 28, 2009 | 1.841 | 1.860 | 1.834 | 1.853 | 8,369,150 | +0.02(+1.05%) |
Sep 25, 2009 | 1.859 | 1.859 | 1.832 | 1.834 | 12,624,450 | -0.02(-1.20%) |
Sep 24, 2009 | 1.860 | 1.871 | 1.831 | 1.856 | 18,293,100 | +0.01(+0.72%) |
Sep 23, 2009 | 1.867 | 1.880 | 1.843 | 1.843 | 26,122,750 | -0.02(-0.84%) |
Sep 22, 2009 | 1.863 | 1.870 | 1.840 | 1.858 | 14,146,050 | +0.00(+0.15%) |
Sep 21, 2009 | 1.857 | 1.868 | 1.833 | 1.856 | 13,032,500 | -0.02(-0.95%) |
Sep 18, 2009 | 1.830 | 1.904 | 1.818 | 1.873 | 33,962,052 | +0.05(+2.92%) |
Sep 17, 2009 | 1.800 | 1.828 | 1.789 | 1.820 | 15,308,350 | +0.03(+1.61%) |
Sep 16, 2009 | 1.800 | 1.831 | 1.786 | 1.791 | 19,569,400 | +0.00(+0.16%) |
Sep 15, 2009 | 1.768 | 1.794 | 1.750 | 1.789 | 12,542,550 | +0.03(+1.65%) |
Sep 14, 2009 | 1.742 | 1.766 | 1.736 | 1.760 | 14,307,200 | +0.01(+0.45%) |
Sep 11, 2009 | 1.785 | 1.789 | 1.740 | 1.752 | 23,374,450 | -0.03(-1.42%) |
Sep 10, 2009 | 1.763 | 1.797 | 1.753 | 1.777 | 17,862,000 | +0.01(+0.76%) |
Sep 09, 2009 | 1.743 | 1.767 | 1.729 | 1.764 | 16,999,650 | +0.02(+0.87%) |
Sep 08, 2009 | 1.723 | 1.772 | 1.712 | 1.748 | 28,146,500 | +0.03(+1.86%) |
Sep 04, 2009 | 1.694 | 1.722 | 1.680 | 1.716 | 25,987,000 | +0.03(+1.56%) |
Sep 03, 2009 | 1.643 | 1.690 | 1.623 | 1.690 | 27,662,900 | +0.06(+3.55%) |
Sep 02, 2009 | 1.618 | 1.645 | 1.603 | 1.632 | 20,135,450 | +0.01(+0.47%) |