Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.136 | 1.142 | 1.126 | 1.136 | 2,193,938 | +0.00(+0.24%) |
Nov 27, 2009 | 1.120 | 1.139 | 1.120 | 1.134 | 894,435 | -0.02(-1.42%) |
Nov 25, 2009 | 1.153 | 1.156 | 1.147 | 1.150 | 1,456,380 | +0.00(+0.24%) |
Nov 24, 2009 | 1.153 | 1.153 | 1.142 | 1.147 | 1,769,614 | -0.00(-0.24%) |
Nov 23, 2009 | 1.147 | 1.161 | 1.142 | 1.150 | 1,979,191 | +0.01(+0.96%) |
Nov 20, 2009 | 1.131 | 1.145 | 1.131 | 1.139 | 1,529,794 | -0.01(-0.48%) |
Nov 19, 2009 | 1.158 | 1.161 | 1.139 | 1.145 | 2,280,551 | -0.02(-2.10%) |
Nov 18, 2009 | 1.161 | 1.169 | 1.158 | 1.169 | 1,564,051 | +0.00(+0.00%) |
Nov 17, 2009 | 1.153 | 1.169 | 1.153 | 1.169 | 1,678,345 | +0.01(+0.70%) |
Nov 16, 2009 | 1.158 | 1.166 | 1.156 | 1.161 | 1,286,730 | +0.01(+1.19%) |
Nov 13, 2009 | 1.136 | 1.150 | 1.131 | 1.147 | 1,460,604 | +0.02(+1.45%) |
Nov 12, 2009 | 1.164 | 1.164 | 1.131 | 1.131 | 1,238,312 | -0.02(-1.43%) |
Nov 11, 2009 | 1.158 | 1.158 | 1.145 | 1.147 | 1,520,242 | +0.00(+0.24%) |
Nov 10, 2009 | 1.139 | 1.147 | 1.136 | 1.145 | 1,332,201 | +0.00(+0.24%) |
Nov 09, 2009 | 1.131 | 1.142 | 1.128 | 1.142 | 1,480,936 | +0.02(+2.20%) |
Nov 06, 2009 | 1.112 | 1.117 | 1.104 | 1.117 | 5,287,582 | +0.01(+0.74%) |
Nov 05, 2009 | 1.117 | 1.117 | 1.101 | 1.109 | 8,664,099 | +0.01(+0.99%) |
Nov 04, 2009 | 1.115 | 1.117 | 1.098 | 1.098 | 6,578,282 | -0.01(-0.49%) |
Nov 03, 2009 | 1.082 | 1.109 | 1.074 | 1.104 | 1,021,411 | -0.01(-0.49%) |
Nov 02, 2009 | 1.104 | 1.120 | 1.087 | 1.109 | 1,041,992 | +0.01(+0.49%) |
Oct 30, 2009 | 1.131 | 1.131 | 1.093 | 1.104 | 1,778,046 | -0.02(-1.94%) |
Oct 29, 2009 | 1.126 | 1.131 | 1.120 | 1.126 | 1,580,013 | +0.02(+1.72%) |
Oct 28, 2009 | 1.136 | 1.147 | 1.104 | 1.106 | 1,237,270 | -0.04(-3.33%) |
Oct 27, 2009 | 1.158 | 1.166 | 1.145 | 1.145 | 959,060 | -0.01(-0.71%) |
Oct 26, 2009 | 1.175 | 1.185 | 1.153 | 1.153 | 1,583,701 | -0.01(-1.17%) |
Oct 23, 2009 | 1.183 | 1.183 | 1.164 | 1.166 | 1,988,559 | -0.01(-1.15%) |
Oct 22, 2009 | 1.172 | 1.181 | 1.161 | 1.180 | 1,571,001 | +0.02(+1.41%) |
Oct 21, 2009 | 1.191 | 1.196 | 1.164 | 1.164 | 986,104 | -0.02(-1.61%) |
Oct 20, 2009 | 1.196 | 1.196 | 1.183 | 1.183 | 1,668,093 | -0.01(-0.91%) |
Oct 19, 2009 | 1.185 | 1.210 | 1.185 | 1.194 | 1,861,767 | +0.00(+0.00%) |
Oct 16, 2009 | 1.191 | 1.196 | 1.180 | 1.194 | 1,528,641 | +0.00(+0.23%) |
Oct 15, 2009 | 1.199 | 1.199 | 1.185 | 1.191 | 1,251,243 | +0.00(+0.00%) |
Oct 14, 2009 | 1.177 | 1.199 | 1.177 | 1.191 | 2,156,514 | +0.02(+1.63%) |
Oct 13, 2009 | 1.175 | 1.177 | 1.164 | 1.172 | 1,202,363 | +0.00(+0.00%) |
Oct 12, 2009 | 1.177 | 1.180 | 1.169 | 1.172 | 1,336,318 | +0.01(+0.94%) |
Oct 09, 2009 | 1.156 | 1.164 | 1.156 | 1.161 | 1,028,845 | +0.00(+0.00%) |
Oct 08, 2009 | 1.153 | 1.169 | 1.153 | 1.161 | 1,525,856 | +0.02(+1.67%) |
Oct 07, 2009 | 1.134 | 1.150 | 1.134 | 1.142 | 952,085 | +0.00(+0.00%) |
Oct 06, 2009 | 1.131 | 1.150 | 1.131 | 1.142 | 1,372,406 | +0.02(+1.67%) |
Oct 05, 2009 | 1.112 | 1.131 | 1.112 | 1.123 | 1,540,941 | +0.00(+0.31%) |
Oct 02, 2009 | 1.123 | 1.123 | 1.115 | 1.120 | 1,458,127 | -0.02(-1.72%) |
Oct 01, 2009 | 1.158 | 1.158 | 1.128 | 1.139 | 1,727,045 | -0.01(-1.18%) |
Sep 30, 2009 | 1.172 | 1.172 | 1.142 | 1.153 | 1,788,269 | -0.00(-0.24%) |
Sep 29, 2009 | 1.156 | 1.166 | 1.153 | 1.156 | 929,687 | -0.00(-0.01%) |
Sep 28, 2009 | 1.145 | 1.161 | 1.145 | 1.156 | 970,942 | +0.02(+1.44%) |
Sep 25, 2009 | 1.131 | 1.145 | 1.131 | 1.139 | 832,210 | -0.00(-0.24%) |
Sep 24, 2009 | 1.161 | 1.169 | 1.139 | 1.142 | 1,251,544 | -0.02(-1.87%) |
Sep 23, 2009 | 1.175 | 1.175 | 1.164 | 1.164 | 955,670 | -0.00(-0.23%) |
Sep 22, 2009 | 1.164 | 1.166 | 1.161 | 1.166 | 997,784 | +0.01(+0.94%) |
Sep 21, 2009 | 1.147 | 1.177 | 1.147 | 1.156 | 1,874,283 | -0.03(-2.30%) |
Sep 18, 2009 | 1.183 | 1.185 | 1.172 | 1.183 | 1,508,030 | +0.00(+0.23%) |
Sep 17, 2009 | 1.161 | 1.185 | 1.161 | 1.180 | 1,908,739 | +0.02(+1.64%) |
Sep 16, 2009 | 1.166 | 1.175 | 1.161 | 1.161 | 1,699,558 | +0.01(+0.71%) |
Sep 15, 2009 | 1.134 | 1.158 | 1.131 | 1.153 | 3,847,611 | +0.02(+2.17%) |
Sep 14, 2009 | 1.117 | 1.136 | 1.117 | 1.128 | 2,589,675 | +0.01(+0.49%) |
Sep 11, 2009 | 1.112 | 1.128 | 1.112 | 1.123 | 1,748,724 | +0.01(+0.73%) |
Sep 10, 2009 | 1.093 | 1.120 | 1.090 | 1.115 | 2,242,837 | +0.02(+1.99%) |
Sep 09, 2009 | 1.082 | 1.098 | 1.074 | 1.093 | 2,596,980 | +0.02(+1.52%) |
Sep 08, 2009 | 1.057 | 1.076 | 1.057 | 1.076 | 1,626,618 | +0.02(+1.80%) |
Sep 04, 2009 | 1.044 | 1.060 | 1.041 | 1.057 | 1,187,766 | +0.01(+0.78%) |
Sep 03, 2009 | 1.038 | 1.049 | 1.025 | 1.049 | 1,803,717 | +0.01(+0.78%) |
Sep 02, 2009 | 1.041 | 1.044 | 1.033 | 1.041 | 1,699,004 | +0.00(+0.26%) |