Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2009 | 1.670 | 1.702 | 1.621 | 1.624 | 32,181,050 | -0.05(-3.17%) |
Aug 31, 2009 | 1.689 | 1.708 | 1.671 | 1.678 | 11,676,750 | -0.02(-1.39%) |
Aug 28, 2009 | 1.709 | 1.720 | 1.683 | 1.701 | 10,147,500 | +0.00(+0.00%) |
Aug 27, 2009 | 1.717 | 1.717 | 1.673 | 1.701 | 17,786,600 | -0.00(-0.05%) |
Aug 26, 2009 | 1.717 | 1.739 | 1.700 | 1.702 | 20,011,950 | -0.02(-1.10%) |
Aug 25, 2009 | 1.743 | 1.760 | 1.714 | 1.721 | 13,040,700 | -0.02(-1.15%) |
Aug 24, 2009 | 1.790 | 1.790 | 1.736 | 1.741 | 18,113,000 | -0.03(-1.83%) |
Aug 21, 2009 | 1.785 | 1.794 | 1.767 | 1.773 | 12,714,400 | +0.00(+0.25%) |
Aug 20, 2009 | 1.728 | 1.796 | 1.724 | 1.769 | 24,280,000 | +0.04(+2.54%) |
Aug 19, 2009 | 1.706 | 1.745 | 1.692 | 1.725 | 24,368,900 | +0.00(+0.00%) |
Aug 18, 2009 | 1.729 | 1.739 | 1.700 | 1.725 | 18,003,350 | +0.04(+2.23%) |
Aug 17, 2009 | 1.734 | 1.734 | 1.663 | 1.688 | 22,987,250 | -0.07(-4.06%) |
Aug 14, 2009 | 1.815 | 1.818 | 1.736 | 1.759 | 31,923,850 | -0.06(-3.07%) |
Aug 13, 2009 | 1.823 | 1.827 | 1.792 | 1.815 | 20,869,950 | -0.01(-0.41%) |
Aug 12, 2009 | 1.814 | 1.851 | 1.792 | 1.822 | 22,504,550 | -0.03(-1.36%) |
Aug 11, 2009 | 1.868 | 1.878 | 1.836 | 1.847 | 17,315,350 | -0.03(-1.35%) |
Aug 10, 2009 | 1.865 | 1.875 | 1.846 | 1.873 | 14,825,050 | -0.00(-0.07%) |
Aug 07, 2009 | 1.875 | 1.890 | 1.831 | 1.874 | 32,164,250 | +0.01(+0.47%) |
Aug 06, 2009 | 1.926 | 1.937 | 1.851 | 1.865 | 31,116,300 | -0.07(-3.46%) |
Aug 05, 2009 | 1.935 | 1.941 | 1.919 | 1.932 | 12,502,950 | -0.01(-0.29%) |
Aug 04, 2009 | 1.899 | 1.943 | 1.897 | 1.938 | 22,189,950 | +0.04(+1.98%) |
Aug 03, 2009 | 1.897 | 1.913 | 1.868 | 1.900 | 25,423,650 | +0.02(+1.25%) |
Jul 31, 2009 | 1.881 | 1.908 | 1.869 | 1.877 | 14,832,300 | -0.00(-0.20%) |
Jul 30, 2009 | 1.895 | 1.918 | 1.876 | 1.880 | 23,188,800 | -0.01(-0.29%) |
Jul 29, 2009 | 1.906 | 1.944 | 1.876 | 1.886 | 46,543,252 | -0.03(-1.39%) |
Jul 28, 2009 | 1.835 | 1.939 | 1.834 | 1.912 | 55,211,052 | +0.08(+4.47%) |
Jul 27, 2009 | 1.820 | 1.840 | 1.800 | 1.831 | 25,826,550 | +0.01(+0.48%) |
Jul 24, 2009 | 1.820 | 1.836 | 1.799 | 1.822 | 25,943,600 | -0.01(-0.68%) |
Jul 23, 2009 | 1.737 | 1.867 | 1.674 | 1.834 | 86,730,904 | +0.06(+3.30%) |
Jul 22, 2009 | 1.766 | 1.834 | 1.749 | 1.776 | 73,820,104 | +0.00(+0.09%) |
Jul 21, 2009 | 1.798 | 1.818 | 1.751 | 1.774 | 38,465,752 | +0.01(+0.45%) |
Jul 20, 2009 | 1.704 | 1.800 | 1.704 | 1.766 | 48,689,452 | +0.06(+3.82%) |
Jul 17, 2009 | 1.709 | 1.709 | 1.680 | 1.701 | 14,295,050 | -0.00(-0.20%) |
Jul 16, 2009 | 1.660 | 1.708 | 1.650 | 1.704 | 26,415,350 | +0.07(+4.05%) |
Jul 15, 2009 | 1.664 | 1.672 | 1.628 | 1.638 | 20,838,000 | -0.01(-0.36%) |
Jul 14, 2009 | 1.618 | 1.647 | 1.598 | 1.644 | 17,388,850 | +0.03(+1.86%) |
Jul 13, 2009 | 1.613 | 1.632 | 1.599 | 1.614 | 18,760,250 | +0.02(+1.39%) |
Jul 10, 2009 | 1.589 | 1.627 | 1.585 | 1.592 | 23,261,900 | -0.00(-0.05%) |
Jul 09, 2009 | 1.570 | 1.597 | 1.564 | 1.593 | 14,183,100 | +0.03(+1.61%) |
Jul 08, 2009 | 1.537 | 1.569 | 1.535 | 1.567 | 14,120,300 | +0.03(+1.98%) |
Jul 07, 2009 | 1.586 | 1.598 | 1.535 | 1.537 | 17,930,000 | -0.05(-3.07%) |
Jul 06, 2009 | 1.576 | 1.588 | 1.548 | 1.586 | 14,564,500 | -0.00(-0.18%) |
Jul 02, 2009 | 1.635 | 1.655 | 1.576 | 1.588 | 26,149,300 | -0.07(-3.98%) |