Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.855 | 1.851 | 1.851 | 1.851 | 219,225 | +0.01(+0.73%) |
Dec 30, 2009 | 1.802 | 1.869 | 1.802 | 1.837 | 174,626 | +0.01(+0.49%) |
Dec 29, 2009 | 1.869 | 1.869 | 1.819 | 1.828 | 223,831 | -0.02(-0.97%) |
Dec 28, 2009 | 1.878 | 1.886 | 1.815 | 1.846 | 348,551 | -0.00(-0.24%) |
Dec 24, 2009 | 1.913 | 1.913 | 1.833 | 1.851 | 318,655 | -0.01(-0.72%) |
Dec 23, 2009 | 1.864 | 1.985 | 1.842 | 1.864 | 525,994 | +0.04(+2.46%) |
Dec 22, 2009 | 1.819 | 2.016 | 1.815 | 1.819 | 953,987 | -0.02(-1.21%) |
Dec 21, 2009 | 1.761 | 1.842 | 1.743 | 1.842 | 1,941,832 | +0.10(+5.64%) |
Dec 18, 2009 | 1.699 | 1.766 | 1.699 | 1.743 | 692,612 | +0.04(+2.36%) |
Dec 17, 2009 | 1.694 | 1.721 | 1.694 | 1.703 | 155,153 | -0.03(-1.80%) |
Dec 16, 2009 | 1.721 | 1.757 | 1.699 | 1.734 | 500,832 | +0.02(+1.31%) |
Dec 15, 2009 | 1.703 | 1.734 | 1.685 | 1.712 | 158,274 | +0.00(+0.00%) |
Dec 14, 2009 | 1.708 | 1.717 | 1.676 | 1.712 | 134,897 | -0.01(-0.52%) |
Dec 11, 2009 | 1.726 | 1.757 | 1.685 | 1.721 | 166,531 | -0.02(-1.03%) |
Dec 10, 2009 | 1.721 | 1.766 | 1.708 | 1.739 | 266,891 | +0.01(+0.78%) |
Dec 09, 2009 | 1.681 | 1.726 | 1.681 | 1.726 | 67,409 | +0.03(+1.58%) |
Dec 08, 2009 | 1.721 | 1.726 | 1.659 | 1.699 | 143,552 | -0.01(-0.78%) |
Dec 07, 2009 | 1.694 | 1.730 | 1.694 | 1.712 | 212,738 | +0.00(+0.00%) |
Dec 04, 2009 | 1.712 | 1.721 | 1.690 | 1.712 | 86,383 | +0.04(+2.41%) |
Dec 03, 2009 | 1.699 | 1.721 | 1.663 | 1.672 | 223,203 | -0.04(-2.35%) |
Dec 02, 2009 | 1.712 | 1.743 | 1.694 | 1.712 | 335,048 | +0.01(+0.52%) |
Dec 01, 2009 | 1.721 | 1.757 | 1.703 | 1.703 | 158,039 | -0.03(-1.80%) |
Nov 30, 2009 | 1.726 | 1.761 | 1.726 | 1.734 | 62,347 | +0.01(+0.78%) |
Nov 27, 2009 | 1.717 | 1.766 | 1.708 | 1.721 | 84,974 | -0.00(-0.26%) |
Nov 25, 2009 | 1.748 | 1.757 | 1.726 | 1.726 | 102,814 | -0.00(-0.26%) |
Nov 24, 2009 | 1.743 | 1.746 | 1.726 | 1.730 | 78,804 | -0.00(-0.26%) |
Nov 23, 2009 | 1.730 | 1.752 | 1.721 | 1.734 | 101,056 | +0.00(+0.26%) |
Nov 20, 2009 | 1.743 | 1.743 | 1.730 | 1.730 | 88,967 | -0.04(-2.03%) |
Nov 19, 2009 | 1.726 | 1.766 | 1.726 | 1.766 | 81,160 | +0.04(+2.33%) |
Nov 18, 2009 | 1.734 | 1.739 | 1.726 | 1.726 | 67,054 | -0.01(-0.52%) |
Nov 17, 2009 | 1.730 | 1.748 | 1.726 | 1.734 | 127,851 | -0.03(-1.77%) |
Nov 16, 2009 | 1.726 | 1.766 | 1.721 | 1.766 | 161,918 | +0.02(+1.28%) |
Nov 13, 2009 | 1.739 | 1.743 | 1.726 | 1.743 | 117,757 | +0.00(+0.00%) |
Nov 12, 2009 | 1.708 | 1.765 | 1.708 | 1.743 | 125,860 | +0.00(+0.00%) |
Nov 11, 2009 | 1.739 | 1.761 | 1.734 | 1.743 | 152,411 | +0.00(+0.00%) |
Nov 10, 2009 | 1.757 | 1.766 | 1.721 | 1.743 | 160,401 | -0.02(-1.27%) |
Nov 09, 2009 | 1.726 | 1.766 | 1.694 | 1.766 | 174,799 | +0.04(+2.60%) |
Nov 06, 2009 | 1.761 | 1.761 | 1.712 | 1.721 | 149,207 | -0.04(-2.28%) |
Nov 05, 2009 | 1.743 | 1.761 | 1.734 | 1.761 | 272,801 | +0.01(+0.77%) |
Nov 04, 2009 | 1.743 | 1.757 | 1.743 | 1.748 | 126,529 | +0.01(+0.51%) |
Nov 03, 2009 | 1.717 | 1.748 | 1.717 | 1.739 | 136,264 | -0.00(-0.26%) |
Nov 02, 2009 | 1.752 | 1.757 | 1.743 | 1.743 | 102,510 | +0.00(+0.00%) |
Oct 30, 2009 | 1.761 | 1.761 | 1.739 | 1.743 | 154,885 | -0.00(-0.26%) |
Oct 29, 2009 | 1.721 | 1.761 | 1.721 | 1.748 | 222,113 | +0.01(+0.77%) |
Oct 28, 2009 | 1.712 | 1.761 | 1.699 | 1.734 | 493,620 | +0.01(+0.78%) |
Oct 27, 2009 | 1.699 | 1.721 | 1.681 | 1.721 | 78,176 | +0.02(+1.32%) |
Oct 26, 2009 | 1.717 | 1.721 | 1.699 | 1.699 | 94,182 | -0.01(-0.52%) |
Oct 23, 2009 | 1.690 | 1.721 | 1.690 | 1.708 | 100,110 | +0.04(+2.41%) |
Oct 22, 2009 | 1.667 | 1.676 | 1.663 | 1.667 | 112,798 | -0.01(-0.53%) |
Oct 21, 2009 | 1.676 | 1.685 | 1.667 | 1.676 | 143,738 | +0.00(+0.00%) |
Oct 20, 2009 | 1.672 | 1.681 | 1.667 | 1.676 | 259,601 | +0.01(+0.54%) |
Oct 19, 2009 | 1.721 | 1.721 | 1.663 | 1.667 | 369,109 | -0.03(-1.84%) |
Oct 16, 2009 | 1.645 | 1.708 | 1.636 | 1.699 | 579,709 | +0.05(+2.98%) |
Oct 15, 2009 | 1.654 | 1.654 | 1.627 | 1.650 | 353,300 | +0.00(+0.00%) |
Oct 14, 2009 | 1.654 | 1.658 | 1.632 | 1.650 | 285,608 | -0.00(-0.27%) |
Oct 13, 2009 | 1.672 | 1.703 | 1.623 | 1.654 | 563,631 | +0.00(+0.00%) |
Oct 12, 2009 | 1.645 | 1.672 | 1.609 | 1.654 | 209,257 | +0.04(+2.78%) |
Oct 09, 2009 | 1.623 | 1.671 | 1.605 | 1.609 | 508,174 | -0.03(-1.64%) |
Oct 08, 2009 | 1.645 | 1.672 | 1.632 | 1.636 | 487,005 | -0.01(-0.54%) |
Oct 07, 2009 | 1.623 | 1.667 | 1.609 | 1.645 | 356,147 | +0.03(+1.66%) |
Oct 06, 2009 | 1.609 | 1.627 | 1.601 | 1.618 | 411,451 | +0.03(+1.97%) |
Oct 05, 2009 | 1.587 | 1.636 | 1.587 | 1.587 | 195,198 | -0.04(-2.74%) |
Oct 02, 2009 | 1.618 | 1.632 | 1.600 | 1.632 | 85,484 | +0.02(+1.11%) |