Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.857 | 1.797 | 1.797 | 1.797 | 612,418 | -0.05(-2.74%) |
Dec 30, 2009 | 1.833 | 1.848 | 1.774 | 1.848 | 838,008 | -0.01(-0.34%) |
Dec 29, 2009 | 1.791 | 1.863 | 1.775 | 1.854 | 1,278,859 | +0.07(+4.15%) |
Dec 28, 2009 | 1.743 | 1.781 | 1.734 | 1.781 | 1,238,104 | +0.04(+2.18%) |
Dec 24, 2009 | 1.743 | 1.743 | 1.721 | 1.743 | 411,002 | +0.01(+0.49%) |
Dec 23, 2009 | 1.736 | 1.749 | 1.730 | 1.734 | 483,976 | +0.00(+0.24%) |
Dec 22, 2009 | 1.740 | 1.740 | 1.721 | 1.730 | 2,040,988 | +0.01(+0.37%) |
Dec 21, 2009 | 1.719 | 1.724 | 1.703 | 1.724 | 1,071,997 | +0.01(+0.49%) |
Dec 18, 2009 | 1.745 | 1.755 | 1.701 | 1.715 | 3,328,958 | -0.03(-1.57%) |
Dec 17, 2009 | 1.743 | 1.778 | 1.743 | 1.743 | 1,174,397 | -0.10(-5.60%) |
Dec 16, 2009 | 1.835 | 1.854 | 1.825 | 1.846 | 2,335,982 | +0.01(+0.57%) |
Dec 15, 2009 | 1.825 | 1.846 | 1.814 | 1.835 | 2,217,167 | +0.01(+0.58%) |
Dec 14, 2009 | 1.816 | 1.842 | 1.795 | 1.825 | 2,406,296 | +0.02(+1.05%) |
Dec 11, 2009 | 1.768 | 1.814 | 1.757 | 1.806 | 970,687 | +0.06(+3.38%) |
Dec 10, 2009 | 1.772 | 1.772 | 1.730 | 1.747 | 2,724,645 | -0.01(-0.36%) |
Dec 09, 2009 | 1.831 | 1.831 | 1.724 | 1.753 | 1,394,991 | -0.03(-1.66%) |
Dec 08, 2009 | 1.810 | 1.812 | 1.753 | 1.783 | 880,294 | -0.02(-1.05%) |
Dec 07, 2009 | 1.789 | 1.831 | 1.785 | 1.802 | 1,576,579 | +0.02(+0.95%) |
Dec 04, 2009 | 1.713 | 1.789 | 1.705 | 1.785 | 1,781,359 | +0.08(+4.96%) |
Dec 03, 2009 | 1.694 | 1.713 | 1.694 | 1.700 | 980,855 | +0.01(+0.37%) |
Dec 02, 2009 | 1.686 | 1.709 | 1.673 | 1.694 | 929,306 | +0.00(+0.12%) |
Dec 01, 2009 | 1.719 | 1.721 | 1.671 | 1.692 | 1,021,468 | +0.00(+0.00%) |
Nov 30, 2009 | 1.694 | 1.698 | 1.662 | 1.692 | 1,582,883 | -0.01(-0.37%) |
Nov 27, 2009 | 1.686 | 1.719 | 1.677 | 1.698 | 702,792 | -0.01(-0.62%) |
Nov 25, 2009 | 1.728 | 1.728 | 1.698 | 1.709 | 670,375 | +0.00(+0.00%) |
Nov 24, 2009 | 1.721 | 1.721 | 1.696 | 1.709 | 1,365,342 | -0.00(-0.25%) |
Nov 23, 2009 | 1.745 | 1.745 | 1.698 | 1.713 | 1,607,252 | +0.01(+0.50%) |
Nov 20, 2009 | 1.696 | 1.749 | 1.688 | 1.705 | 972,441 | +0.01(+0.37%) |
Nov 19, 2009 | 1.698 | 1.705 | 1.686 | 1.698 | 784,867 | -0.01(-0.37%) |
Nov 18, 2009 | 1.709 | 1.728 | 1.686 | 1.705 | 759,503 | +0.01(+0.75%) |
Nov 17, 2009 | 1.709 | 1.755 | 1.688 | 1.692 | 1,354,586 | -0.02(-1.11%) |
Nov 16, 2009 | 1.715 | 1.724 | 1.679 | 1.711 | 1,469,453 | +0.02(+1.12%) |
Nov 13, 2009 | 1.702 | 1.726 | 1.658 | 1.692 | 1,308,323 | -0.01(-0.50%) |
Nov 12, 2009 | 1.724 | 1.743 | 1.688 | 1.700 | 1,476,269 | -0.01(-0.49%) |
Nov 11, 2009 | 1.738 | 1.740 | 1.698 | 1.709 | 1,439,382 | -0.00(-0.25%) |
Nov 10, 2009 | 1.705 | 1.728 | 1.690 | 1.713 | 837,453 | -0.01(-0.37%) |
Nov 09, 2009 | 1.770 | 1.770 | 1.700 | 1.719 | 1,447,369 | -0.01(-0.49%) |
Nov 06, 2009 | 1.785 | 1.791 | 1.709 | 1.728 | 1,391,038 | -0.04(-2.15%) |
Nov 05, 2009 | 1.690 | 1.819 | 1.603 | 1.766 | 5,431,050 | +0.18(+11.45%) |
Nov 04, 2009 | 1.551 | 1.599 | 1.551 | 1.584 | 533,230 | +0.04(+2.60%) |
Nov 03, 2009 | 1.530 | 1.614 | 1.527 | 1.544 | 343,646 | -0.01(-0.41%) |
Nov 02, 2009 | 1.559 | 1.582 | 1.532 | 1.551 | 303,696 | +0.01(+0.55%) |
Oct 30, 2009 | 1.591 | 1.612 | 1.519 | 1.542 | 269,738 | -0.05(-3.05%) |
Oct 29, 2009 | 1.561 | 1.610 | 1.538 | 1.591 | 294,046 | +0.06(+4.14%) |
Oct 28, 2009 | 1.572 | 1.599 | 1.519 | 1.527 | 416,795 | -0.05(-3.34%) |
Oct 27, 2009 | 1.580 | 1.622 | 1.553 | 1.580 | 539,577 | +0.00(+0.13%) |
Oct 26, 2009 | 1.536 | 1.598 | 1.519 | 1.578 | 404,911 | +0.04(+2.61%) |
Oct 23, 2009 | 1.572 | 1.601 | 1.525 | 1.538 | 270,990 | -0.05(-3.44%) |
Oct 22, 2009 | 1.527 | 1.617 | 1.527 | 1.593 | 164,300 | +0.07(+4.43%) |
Oct 21, 2009 | 1.582 | 1.602 | 1.519 | 1.525 | 345,300 | -0.06(-3.60%) |
Oct 20, 2009 | 1.574 | 1.639 | 1.567 | 1.582 | 300,212 | -0.04(-2.47%) |
Oct 19, 2009 | 1.605 | 1.633 | 1.605 | 1.622 | 259,249 | +0.02(+1.05%) |
Oct 16, 2009 | 1.639 | 1.673 | 1.584 | 1.605 | 290,642 | -0.04(-2.69%) |
Oct 15, 2009 | 1.622 | 1.671 | 1.614 | 1.650 | 247,024 | +0.01(+0.39%) |
Oct 14, 2009 | 1.656 | 1.690 | 1.584 | 1.643 | 596,339 | +0.02(+1.30%) |
Oct 13, 2009 | 1.612 | 1.667 | 1.605 | 1.622 | 506,998 | -0.01(-0.77%) |
Oct 12, 2009 | 1.684 | 1.696 | 1.627 | 1.635 | 606,934 | +0.07(+4.31%) |
Oct 09, 2009 | 1.544 | 1.567 | 1.527 | 1.567 | 203,463 | +0.01(+0.95%) |
Oct 08, 2009 | 1.605 | 1.610 | 1.519 | 1.553 | 578,232 | -0.03(-2.00%) |
Oct 07, 2009 | 1.591 | 1.622 | 1.563 | 1.584 | 310,280 | -0.02(-1.18%) |
Oct 06, 2009 | 1.656 | 1.673 | 1.574 | 1.603 | 941,436 | -0.04(-2.69%) |
Oct 05, 2009 | 1.614 | 1.654 | 1.598 | 1.648 | 632,904 | +0.06(+3.86%) |
Oct 02, 2009 | 1.534 | 1.603 | 1.513 | 1.586 | 660,615 | +0.01(+0.94%) |