Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.045 | 1.046 | 1.016 | 1.045 | 3,337,857 | +0.01(+0.49%) |
Nov 27, 2009 | 1.009 | 1.051 | 1.000 | 1.040 | 3,780,986 | -0.03(-2.42%) |
Nov 25, 2009 | 1.066 | 1.073 | 1.062 | 1.065 | 2,448,680 | +0.01(+0.55%) |
Nov 24, 2009 | 1.053 | 1.069 | 1.043 | 1.059 | 7,927,507 | +0.01(+0.82%) |
Nov 23, 2009 | 1.054 | 1.070 | 1.044 | 1.051 | 4,901,458 | +0.02(+1.93%) |
Nov 20, 2009 | 1.023 | 1.034 | 1.015 | 1.031 | 8,009,506 | -0.01(-1.01%) |
Nov 19, 2009 | 1.089 | 1.089 | 1.012 | 1.041 | 15,920,983 | -0.08(-7.27%) |
Nov 18, 2009 | 1.142 | 1.143 | 1.111 | 1.123 | 6,607,468 | -0.02(-1.81%) |
Nov 17, 2009 | 1.127 | 1.145 | 1.116 | 1.144 | 6,788,546 | +0.01(+0.58%) |
Nov 16, 2009 | 1.104 | 1.145 | 1.104 | 1.137 | 9,354,411 | +0.05(+4.52%) |
Nov 13, 2009 | 1.076 | 1.101 | 1.064 | 1.088 | 8,059,724 | +0.02(+1.53%) |
Nov 12, 2009 | 1.091 | 1.123 | 1.060 | 1.072 | 13,080,211 | -0.01(-1.30%) |
Nov 11, 2009 | 1.077 | 1.104 | 1.073 | 1.086 | 20,537,240 | +0.03(+3.00%) |
Nov 10, 2009 | 1.046 | 1.074 | 1.037 | 1.054 | 10,342,385 | +0.01(+0.75%) |
Nov 09, 2009 | 0.9989 | 1.053 | 0.9989 | 1.046 | 11,546,290 | +0.06(+5.85%) |
Nov 06, 2009 | 0.9673 | 1.011 | 0.9606 | 0.9883 | 8,131,786 | +0.00(+0.32%) |
Nov 05, 2009 | 0.9598 | 0.9977 | 0.9528 | 0.9852 | 10,644,667 | +0.05(+4.91%) |
Nov 04, 2009 | 0.9430 | 0.9684 | 0.9352 | 0.9391 | 11,643,269 | +0.01(+1.56%) |
Nov 03, 2009 | 0.9126 | 0.9259 | 0.8962 | 0.9247 | 12,573,036 | -0.04(-3.82%) |
Nov 02, 2009 | 0.9489 | 0.9692 | 0.9243 | 0.9614 | 17,895,164 | +0.01(+1.28%) |
Oct 30, 2009 | 1.000 | 1.001 | 0.9388 | 0.9493 | 17,851,528 | -0.05(-5.30%) |
Oct 29, 2009 | 0.9840 | 1.009 | 0.9778 | 1.002 | 15,751,557 | +0.04(+4.02%) |
Oct 28, 2009 | 1.012 | 1.036 | 0.9591 | 0.9636 | 20,351,348 | -0.06(-5.92%) |
Oct 27, 2009 | 1.069 | 1.089 | 1.020 | 1.024 | 17,816,520 | -0.04(-3.57%) |
Oct 26, 2009 | 1.056 | 1.098 | 1.039 | 1.062 | 18,068,406 | +0.00(+0.29%) |
Oct 23, 2009 | 1.065 | 1.067 | 1.049 | 1.059 | 10,534,935 | -0.05(-4.30%) |
Oct 22, 2009 | 1.088 | 1.117 | 1.054 | 1.107 | 13,105,691 | +0.02(+1.76%) |
Oct 21, 2009 | 1.120 | 1.149 | 1.077 | 1.088 | 14,512,851 | -0.04(-3.13%) |
Oct 20, 2009 | 1.120 | 1.134 | 1.116 | 1.123 | 11,104,339 | -0.02(-1.34%) |
Oct 19, 2009 | 1.113 | 1.146 | 1.096 | 1.138 | 10,737,344 | +0.03(+2.82%) |
Oct 16, 2009 | 1.134 | 1.139 | 1.082 | 1.107 | 18,493,302 | -0.05(-4.29%) |
Oct 15, 2009 | 1.193 | 1.196 | 1.148 | 1.156 | 10,935,656 | -0.04(-3.08%) |
Oct 14, 2009 | 1.220 | 1.220 | 1.176 | 1.193 | 15,223,639 | +0.04(+3.17%) |
Oct 13, 2009 | 1.166 | 1.178 | 1.146 | 1.156 | 12,707,019 | -0.00(-0.30%) |
Oct 12, 2009 | 1.171 | 1.187 | 1.142 | 1.160 | 9,552,441 | +0.03(+2.73%) |
Oct 09, 2009 | 1.047 | 1.136 | 1.047 | 1.129 | 11,894,642 | +0.06(+5.59%) |
Oct 08, 2009 | 1.085 | 1.087 | 1.040 | 1.069 | 8,816,300 | -0.01(-0.55%) |
Oct 07, 2009 | 1.074 | 1.088 | 1.057 | 1.075 | 4,371,082 | -0.00(-0.25%) |
Oct 06, 2009 | 1.049 | 1.092 | 1.049 | 1.078 | 14,958,668 | +0.04(+4.31%) |
Oct 05, 2009 | 1.009 | 1.042 | 1.001 | 1.033 | 8,524,108 | +0.03(+2.92%) |
Oct 02, 2009 | 0.9825 | 1.036 | 0.9825 | 1.004 | 10,473,885 | -0.01(-0.81%) |
Oct 01, 2009 | 1.111 | 1.114 | 1.012 | 1.012 | 11,446,007 | -0.10(-8.96%) |
Sep 30, 2009 | 1.104 | 1.141 | 1.078 | 1.112 | 14,146,009 | +0.01(+0.99%) |
Sep 29, 2009 | 1.141 | 1.148 | 1.098 | 1.101 | 6,210,973 | -0.04(-3.71%) |
Sep 28, 2009 | 1.093 | 1.150 | 1.091 | 1.143 | 5,316,213 | +0.06(+5.19%) |
Sep 25, 2009 | 1.080 | 1.098 | 1.071 | 1.087 | 5,291,680 | -0.01(-0.82%) |
Sep 24, 2009 | 1.163 | 1.163 | 1.084 | 1.096 | 22,386,018 | -0.05(-4.66%) |
Sep 23, 2009 | 1.161 | 1.196 | 1.138 | 1.149 | 8,061,440 | +0.02(+1.55%) |
Sep 22, 2009 | 1.140 | 1.152 | 1.120 | 1.132 | 6,388,977 | +0.01(+1.19%) |
Sep 21, 2009 | 1.117 | 1.138 | 1.105 | 1.118 | 6,170,050 | -0.01(-0.49%) |
Sep 18, 2009 | 1.114 | 1.136 | 1.097 | 1.124 | 6,394,739 | +0.02(+1.62%) |
Sep 17, 2009 | 1.135 | 1.156 | 1.093 | 1.106 | 8,911,666 | -0.03(-2.30%) |
Sep 16, 2009 | 1.161 | 1.164 | 1.126 | 1.132 | 8,803,701 | -0.01(-1.07%) |
Sep 15, 2009 | 1.141 | 1.160 | 1.132 | 1.144 | 6,436,557 | +0.01(+1.24%) |
Sep 14, 2009 | 1.119 | 1.134 | 1.113 | 1.130 | 6,974,130 | -0.00(-0.41%) |
Sep 11, 2009 | 1.177 | 1.179 | 1.120 | 1.135 | 13,188,612 | -0.03(-2.81%) |
Sep 10, 2009 | 1.158 | 1.174 | 1.144 | 1.168 | 13,384,363 | +0.02(+1.46%) |
Sep 09, 2009 | 1.133 | 1.162 | 1.111 | 1.151 | 8,098,598 | +0.02(+1.97%) |
Sep 08, 2009 | 1.123 | 1.133 | 1.092 | 1.129 | 7,926,458 | +0.04(+3.29%) |
Sep 04, 2009 | 1.054 | 1.094 | 1.047 | 1.093 | 8,159,341 | +0.04(+4.02%) |
Sep 03, 2009 | 1.037 | 1.050 | 1.022 | 1.050 | 5,801,160 | +0.02(+1.51%) |
Sep 02, 2009 | 1.035 | 1.062 | 1.004 | 1.035 | 7,536,159 | -0.01(-1.01%) |