Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.739 | 1.783 | 1.700 | 1.779 | 784,489 | +0.05(+2.79%) |
Nov 27, 2009 | 1.731 | 1.773 | 1.716 | 1.731 | 532,636 | -0.04(-2.37%) |
Nov 25, 2009 | 1.796 | 1.796 | 1.762 | 1.773 | 454,878 | +0.00(+0.00%) |
Nov 24, 2009 | 1.786 | 1.804 | 1.727 | 1.773 | 737,367 | -0.01(-0.59%) |
Nov 23, 2009 | 1.733 | 1.792 | 1.730 | 1.783 | 983,749 | +0.09(+5.07%) |
Nov 20, 2009 | 1.746 | 1.762 | 1.693 | 1.697 | 935,183 | -0.06(-3.23%) |
Nov 19, 2009 | 1.718 | 1.760 | 1.714 | 1.754 | 847,010 | +0.05(+3.08%) |
Nov 18, 2009 | 1.712 | 1.715 | 1.691 | 1.702 | 312,611 | -0.01(-0.49%) |
Nov 17, 2009 | 1.651 | 1.720 | 1.639 | 1.710 | 618,887 | +0.06(+3.56%) |
Nov 16, 2009 | 1.628 | 1.658 | 1.628 | 1.651 | 838,374 | +0.05(+2.88%) |
Nov 13, 2009 | 1.609 | 1.632 | 1.572 | 1.605 | 729,393 | -0.00(-0.13%) |
Nov 12, 2009 | 1.670 | 1.697 | 1.601 | 1.607 | 563,634 | -0.06(-3.65%) |
Nov 11, 2009 | 1.658 | 1.672 | 1.605 | 1.668 | 432,835 | +0.04(+2.58%) |
Nov 10, 2009 | 1.647 | 1.658 | 1.595 | 1.626 | 464,272 | -0.03(-2.02%) |
Nov 09, 2009 | 1.649 | 1.710 | 1.639 | 1.660 | 389,316 | +0.03(+1.93%) |
Nov 06, 2009 | 1.637 | 1.662 | 1.616 | 1.628 | 457,537 | -0.03(-1.77%) |
Nov 05, 2009 | 1.613 | 1.674 | 1.609 | 1.658 | 377,767 | +0.06(+3.54%) |
Nov 04, 2009 | 1.668 | 1.668 | 1.584 | 1.601 | 582,408 | -0.06(-3.66%) |
Nov 03, 2009 | 1.609 | 1.666 | 1.597 | 1.662 | 582,770 | +0.04(+2.59%) |
Nov 02, 2009 | 1.639 | 1.668 | 1.572 | 1.620 | 834,414 | -0.00(-0.13%) |
Oct 30, 2009 | 1.729 | 1.733 | 1.616 | 1.622 | 3,290,944 | -0.13(-7.31%) |
Oct 29, 2009 | 1.687 | 1.779 | 1.687 | 1.750 | 869,544 | +0.08(+4.64%) |
Oct 28, 2009 | 1.765 | 1.765 | 1.655 | 1.672 | 841,058 | -0.03(-1.73%) |
Oct 27, 2009 | 1.704 | 1.728 | 1.679 | 1.702 | 506,122 | +0.00(+0.12%) |
Oct 26, 2009 | 1.710 | 1.725 | 1.681 | 1.700 | 453,205 | -0.01(-0.86%) |
Oct 23, 2009 | 1.716 | 1.769 | 1.697 | 1.714 | 333,276 | -0.05(-2.74%) |
Oct 22, 2009 | 1.685 | 1.773 | 1.676 | 1.762 | 490,890 | +0.08(+5.00%) |
Oct 21, 2009 | 1.710 | 1.741 | 1.679 | 1.679 | 412,031 | -0.03(-1.84%) |
Oct 20, 2009 | 1.727 | 1.773 | 1.693 | 1.710 | 470,815 | -0.05(-3.09%) |
Oct 19, 2009 | 1.773 | 1.773 | 1.744 | 1.765 | 228,404 | +0.00(+0.24%) |
Oct 16, 2009 | 1.762 | 1.773 | 1.735 | 1.760 | 421,515 | -0.01(-0.59%) |
Oct 15, 2009 | 1.739 | 1.773 | 1.718 | 1.771 | 496,323 | +0.03(+1.81%) |
Oct 14, 2009 | 1.729 | 1.758 | 1.727 | 1.739 | 824,243 | +0.03(+1.97%) |
Oct 13, 2009 | 1.700 | 1.708 | 1.681 | 1.706 | 393,672 | +0.01(+0.49%) |
Oct 12, 2009 | 1.748 | 1.769 | 1.689 | 1.697 | 399,224 | -0.04(-2.06%) |
Oct 09, 2009 | 1.750 | 1.758 | 1.714 | 1.733 | 464,190 | -0.01(-0.48%) |
Oct 08, 2009 | 1.762 | 1.766 | 1.739 | 1.741 | 1,058,996 | +0.00(+0.00%) |
Oct 07, 2009 | 1.746 | 1.748 | 1.723 | 1.741 | 505,998 | -0.01(-0.60%) |
Oct 06, 2009 | 1.758 | 1.758 | 1.695 | 1.752 | 1,243,480 | +0.00(+0.24%) |
Oct 05, 2009 | 1.718 | 1.748 | 1.685 | 1.748 | 920,379 | +0.06(+3.61%) |
Oct 02, 2009 | 1.624 | 1.712 | 1.624 | 1.687 | 821,155 | +0.05(+3.34%) |
Oct 01, 2009 | 1.712 | 1.714 | 1.622 | 1.632 | 1,452,887 | -0.07(-4.07%) |
Sep 30, 2009 | 1.685 | 1.742 | 1.683 | 1.702 | 1,065,606 | +0.03(+1.50%) |
Sep 29, 2009 | 1.752 | 1.762 | 1.676 | 1.676 | 2,438,957 | -0.08(-4.31%) |
Sep 28, 2009 | 1.718 | 1.773 | 1.706 | 1.752 | 1,219,683 | +0.05(+3.09%) |
Sep 25, 2009 | 1.725 | 1.741 | 1.691 | 1.700 | 1,259,513 | -0.07(-4.03%) |
Sep 24, 2009 | 1.679 | 1.779 | 1.658 | 1.771 | 5,712,887 | +0.01(+0.36%) |
Sep 23, 2009 | 1.840 | 1.883 | 1.746 | 1.765 | 1,206,710 | -0.13(-7.07%) |
Sep 22, 2009 | 1.901 | 1.909 | 1.886 | 1.899 | 962,592 | +0.01(+0.44%) |
Sep 21, 2009 | 1.888 | 1.909 | 1.884 | 1.890 | 215,054 | -0.01(-0.55%) |
Sep 18, 2009 | 1.880 | 1.901 | 1.867 | 1.901 | 505,627 | +0.03(+1.57%) |
Sep 17, 2009 | 1.899 | 1.899 | 1.857 | 1.872 | 404,405 | -0.03(-1.44%) |
Sep 16, 2009 | 1.857 | 1.899 | 1.857 | 1.899 | 313,001 | +0.04(+2.38%) |
Sep 15, 2009 | 1.844 | 1.888 | 1.790 | 1.855 | 367,396 | +0.00(+0.00%) |
Sep 14, 2009 | 1.851 | 1.876 | 1.762 | 1.855 | 387,495 | -0.01(-0.34%) |
Sep 11, 2009 | 1.882 | 1.882 | 1.838 | 1.861 | 175,558 | -0.02(-1.12%) |
Sep 10, 2009 | 1.838 | 1.886 | 1.767 | 1.882 | 364,446 | +0.05(+2.63%) |
Sep 09, 2009 | 1.723 | 1.836 | 1.710 | 1.834 | 338,247 | +0.09(+5.30%) |
Sep 08, 2009 | 1.737 | 1.748 | 1.693 | 1.741 | 248,683 | +0.02(+1.22%) |
Sep 04, 2009 | 1.702 | 1.739 | 1.662 | 1.720 | 295,667 | +0.03(+1.61%) |
Sep 03, 2009 | 1.706 | 1.706 | 1.623 | 1.693 | 369,703 | -0.03(-1.59%) |
Sep 02, 2009 | 1.691 | 1.739 | 1.676 | 1.720 | 295,057 | +0.03(+1.86%) |