Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.980 | 1.990 | 1.940 | 1.950 | 68,006 | -0.02(-1.09%) |
Nov 27, 2009 | 1.990 | 2.030 | 1.960 | 1.972 | 44,661 | -0.09(-4.30%) |
Nov 25, 2009 | 2.020 | 2.060 | 2.010 | 2.060 | 25,004 | +0.04(+1.98%) |
Nov 24, 2009 | 2.050 | 2.060 | 2.020 | 2.020 | 41,308 | +0.00(+0.00%) |
Nov 23, 2009 | 2.040 | 2.049 | 2.020 | 2.020 | 25,475 | -0.01(-0.49%) |
Nov 20, 2009 | 2.080 | 2.080 | 2.030 | 2.030 | 23,292 | -0.01(-0.49%) |
Nov 19, 2009 | 2.040 | 2.060 | 2.030 | 2.040 | 19,952 | +0.00(+0.00%) |
Nov 18, 2009 | 2.020 | 2.090 | 2.020 | 2.040 | 44,022 | +0.01(+0.49%) |
Nov 17, 2009 | 2.030 | 2.060 | 2.020 | 2.030 | 50,668 | +0.00(+0.00%) |
Nov 16, 2009 | 2.020 | 2.050 | 2.020 | 2.030 | 29,541 | +0.00(+0.00%) |
Nov 13, 2009 | 2.040 | 2.060 | 2.030 | 2.030 | 34,748 | -0.01(-0.49%) |
Nov 12, 2009 | 2.050 | 2.100 | 2.030 | 2.040 | 58,006 | -0.01(-0.49%) |
Nov 11, 2009 | 2.060 | 2.060 | 2.020 | 2.050 | 12,167 | +0.00(+0.00%) |
Nov 10, 2009 | 2.020 | 2.050 | 2.020 | 2.050 | 40,603 | +0.03(+1.49%) |
Nov 09, 2009 | 2.010 | 2.040 | 2.010 | 2.020 | 16,308 | -0.01(-0.49%) |
Nov 06, 2009 | 2.050 | 2.089 | 2.000 | 2.030 | 28,642 | -0.06(-2.87%) |
Nov 05, 2009 | 1.970 | 2.090 | 1.970 | 2.090 | 24,780 | +0.12(+6.09%) |
Nov 04, 2009 | 2.000 | 2.040 | 1.950 | 1.970 | 36,560 | -0.03(-1.50%) |
Nov 03, 2009 | 1.910 | 2.100 | 1.900 | 2.000 | 157,800 | -0.13(-6.10%) |
Nov 02, 2009 | 2.040 | 2.150 | 1.980 | 2.130 | 152,177 | +0.11(+5.45%) |
Oct 30, 2009 | 2.000 | 2.020 | 1.870 | 2.020 | 64,079 | +0.05(+2.54%) |
Oct 29, 2009 | 2.000 | 2.020 | 1.910 | 1.970 | 20,169 | -0.01(-0.51%) |
Oct 28, 2009 | 2.030 | 2.030 | 1.950 | 1.980 | 27,166 | -0.01(-0.50%) |
Oct 27, 2009 | 1.980 | 2.010 | 1.900 | 1.990 | 60,290 | +0.01(+0.51%) |
Oct 26, 2009 | 1.990 | 2.060 | 1.950 | 1.980 | 49,038 | -0.04(-2.15%) |
Oct 23, 2009 | 2.050 | 2.060 | 2.000 | 2.024 | 18,933 | -0.03(-1.29%) |
Oct 22, 2009 | 2.000 | 2.060 | 1.990 | 2.050 | 13,415 | +0.01(+0.49%) |
Oct 21, 2009 | 1.980 | 2.070 | 1.970 | 2.040 | 28,831 | +0.02(+0.99%) |
Oct 20, 2009 | 2.010 | 2.060 | 2.000 | 2.020 | 17,944 | +0.00(+0.00%) |
Oct 19, 2009 | 1.970 | 2.040 | 1.960 | 2.020 | 25,655 | -0.02(-0.98%) |
Oct 16, 2009 | 2.030 | 2.080 | 2.000 | 2.040 | 62,486 | -0.04(-1.92%) |
Oct 15, 2009 | 2.040 | 2.150 | 1.960 | 2.080 | 162,232 | +0.13(+6.67%) |
Oct 14, 2009 | 1.920 | 2.050 | 1.870 | 1.950 | 120,873 | +0.09(+4.84%) |
Oct 13, 2009 | 1.750 | 1.880 | 1.750 | 1.860 | 78,486 | +0.09(+5.08%) |
Oct 12, 2009 | 1.730 | 1.780 | 1.700 | 1.770 | 79,302 | +0.06(+3.51%) |
Oct 09, 2009 | 1.700 | 1.720 | 1.700 | 1.710 | 16,530 | -0.01(-0.59%) |
Oct 08, 2009 | 1.700 | 1.739 | 1.700 | 1.720 | 13,325 | +0.01(+0.59%) |
Oct 07, 2009 | 1.710 | 1.730 | 1.710 | 1.710 | 15,523 | -0.01(-0.58%) |
Oct 06, 2009 | 1.750 | 1.750 | 1.713 | 1.720 | 15,917 | -0.03(-1.71%) |
Oct 05, 2009 | 1.710 | 1.750 | 1.710 | 1.750 | 13,794 | +0.04(+2.34%) |
Oct 02, 2009 | 1.720 | 1.728 | 1.690 | 1.710 | 7,393 | -0.01(-0.35%) |
Oct 01, 2009 | 1.740 | 1.740 | 1.700 | 1.716 | 12,445 | +0.01(+0.35%) |
Sep 30, 2009 | 1.700 | 1.740 | 1.700 | 1.710 | 10,619 | +0.01(+0.59%) |
Sep 29, 2009 | 1.700 | 1.730 | 1.700 | 1.700 | 21,637 | -0.03(-1.73%) |
Sep 28, 2009 | 1.720 | 1.750 | 1.710 | 1.730 | 28,402 | -0.03(-1.70%) |
Sep 25, 2009 | 1.710 | 1.760 | 1.710 | 1.760 | 24,363 | +0.04(+2.33%) |
Sep 24, 2009 | 1.710 | 1.760 | 1.710 | 1.720 | 22,192 | +0.00(+0.00%) |
Sep 23, 2009 | 1.750 | 1.750 | 1.700 | 1.720 | 34,940 | -0.05(-2.82%) |
Sep 22, 2009 | 1.770 | 1.790 | 1.770 | 1.770 | 33,726 | +0.00(+0.00%) |
Sep 21, 2009 | 1.720 | 1.780 | 1.720 | 1.770 | 17,671 | +0.05(+2.91%) |
Sep 18, 2009 | 1.760 | 1.770 | 1.720 | 1.720 | 54,317 | -0.04(-2.27%) |
Sep 17, 2009 | 1.700 | 1.760 | 1.700 | 1.760 | 56,120 | +0.06(+3.53%) |
Sep 16, 2009 | 1.730 | 1.730 | 1.700 | 1.700 | 15,796 | -0.05(-2.86%) |
Sep 15, 2009 | 1.690 | 1.750 | 1.690 | 1.750 | 27,626 | +0.03(+1.74%) |
Sep 14, 2009 | 1.710 | 1.740 | 1.710 | 1.720 | 39,153 | -0.01(-0.58%) |
Sep 11, 2009 | 1.690 | 1.760 | 1.690 | 1.730 | 42,653 | +0.00(+0.00%) |
Sep 10, 2009 | 1.700 | 1.740 | 1.670 | 1.730 | 21,073 | -0.01(-0.57%) |
Sep 09, 2009 | 1.760 | 1.760 | 1.710 | 1.740 | 22,400 | -0.02(-1.14%) |
Sep 08, 2009 | 1.660 | 1.760 | 1.660 | 1.760 | 86,994 | +0.09(+5.38%) |
Sep 04, 2009 | 1.750 | 1.750 | 1.660 | 1.670 | 48,487 | -0.05(-2.90%) |
Sep 03, 2009 | 1.760 | 1.760 | 1.660 | 1.720 | 32,445 | -0.02(-1.16%) |
Sep 02, 2009 | 1.700 | 1.760 | 1.672 | 1.740 | 175,957 | +0.01(+0.58%) |