Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2009 | 1.632 | 1.650 | 1.605 | 1.614 | 209,841 | -0.01(-0.55%) |
Sep 30, 2009 | 1.614 | 1.654 | 1.614 | 1.623 | 333,585 | -0.00(-0.27%) |
Sep 29, 2009 | 1.650 | 1.650 | 1.614 | 1.627 | 80,941 | -0.00(-0.27%) |
Sep 28, 2009 | 1.641 | 1.641 | 1.587 | 1.632 | 166,586 | +0.01(+0.55%) |
Sep 25, 2009 | 1.609 | 1.641 | 1.591 | 1.623 | 104,467 | -0.01(-0.55%) |
Sep 24, 2009 | 1.636 | 1.637 | 1.614 | 1.632 | 156,471 | +0.01(+0.55%) |
Sep 23, 2009 | 1.587 | 1.636 | 1.587 | 1.623 | 117,885 | +0.03(+1.68%) |
Sep 22, 2009 | 1.618 | 1.641 | 1.565 | 1.596 | 291,742 | -0.01(-0.56%) |
Sep 21, 2009 | 1.600 | 1.623 | 1.574 | 1.605 | 239,754 | +0.00(+0.00%) |
Sep 18, 2009 | 1.547 | 1.605 | 1.524 | 1.605 | 630,775 | +0.08(+5.28%) |
Sep 17, 2009 | 1.587 | 1.605 | 1.524 | 1.524 | 214,138 | -0.10(-6.06%) |
Sep 16, 2009 | 1.614 | 1.623 | 1.587 | 1.623 | 190,659 | +0.03(+1.68%) |
Sep 15, 2009 | 1.658 | 1.658 | 1.596 | 1.596 | 203,215 | -0.04(-2.72%) |
Sep 14, 2009 | 1.632 | 1.641 | 1.609 | 1.641 | 148,397 | -0.02(-1.08%) |
Sep 11, 2009 | 1.654 | 1.672 | 1.605 | 1.658 | 488,231 | +0.00(+0.27%) |
Sep 10, 2009 | 1.627 | 1.654 | 1.614 | 1.654 | 80,986 | +0.01(+0.54%) |
Sep 09, 2009 | 1.650 | 1.654 | 1.605 | 1.645 | 179,387 | -0.00(-0.27%) |
Sep 08, 2009 | 1.645 | 1.667 | 1.623 | 1.650 | 412,858 | +0.02(+1.10%) |
Sep 04, 2009 | 1.600 | 1.654 | 1.574 | 1.632 | 153,001 | +0.05(+3.11%) |
Sep 03, 2009 | 1.600 | 1.605 | 1.569 | 1.582 | 193,256 | -0.02(-1.12%) |
Sep 02, 2009 | 1.623 | 1.623 | 1.552 | 1.600 | 224,402 | -0.04(-2.72%) |
Sep 01, 2009 | 1.663 | 1.674 | 1.600 | 1.645 | 223,187 | -0.01(-0.54%) |
Aug 31, 2009 | 1.614 | 1.654 | 1.560 | 1.654 | 414,330 | +0.05(+3.06%) |
Aug 28, 2009 | 1.560 | 1.614 | 1.529 | 1.605 | 905,474 | +0.04(+2.87%) |
Aug 27, 2009 | 1.560 | 1.565 | 1.538 | 1.560 | 719,644 | -0.00(-0.29%) |
Aug 26, 2009 | 1.547 | 1.569 | 1.529 | 1.565 | 565,622 | +0.00(+0.00%) |
Aug 25, 2009 | 1.524 | 1.565 | 1.524 | 1.565 | 236,546 | +0.03(+1.74%) |
Aug 24, 2009 | 1.560 | 1.565 | 1.524 | 1.538 | 212,561 | -0.02(-1.15%) |
Aug 21, 2009 | 1.565 | 1.565 | 1.551 | 1.556 | 278,188 | -0.01(-0.57%) |
Aug 20, 2009 | 1.556 | 1.565 | 1.542 | 1.565 | 170,593 | +0.00(+0.29%) |
Aug 19, 2009 | 1.556 | 1.565 | 1.542 | 1.560 | 147,659 | -0.00(-0.29%) |
Aug 18, 2009 | 1.520 | 1.565 | 1.520 | 1.565 | 172,866 | +0.03(+2.04%) |
Aug 17, 2009 | 1.533 | 1.547 | 1.493 | 1.533 | 91,511 | -0.03(-2.00%) |
Aug 14, 2009 | 1.542 | 1.565 | 1.529 | 1.565 | 218,731 | +0.05(+3.19%) |
Aug 13, 2009 | 1.457 | 1.524 | 1.422 | 1.516 | 337,381 | +0.05(+3.09%) |
Aug 12, 2009 | 1.475 | 1.489 | 1.346 | 1.471 | 551,851 | -0.03(-1.79%) |
Aug 11, 2009 | 1.515 | 1.524 | 1.498 | 1.498 | 162,095 | -0.02(-1.29%) |
Aug 10, 2009 | 1.556 | 1.556 | 1.515 | 1.517 | 136,600 | -0.04(-2.47%) |
Aug 07, 2009 | 1.569 | 1.578 | 1.542 | 1.556 | 157,352 | -0.00(-0.29%) |
Aug 06, 2009 | 1.547 | 1.641 | 1.547 | 1.560 | 706,486 | +0.01(+0.87%) |
Aug 05, 2009 | 1.547 | 1.556 | 1.542 | 1.547 | 106,823 | -0.03(-1.98%) |
Aug 04, 2009 | 1.565 | 1.582 | 1.534 | 1.578 | 123,782 | +0.02(+1.15%) |