Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.198 | 1.575 | 1.146 | 1.432 | 2,002,450 | +0.24(+20.23%) |
Oct 29, 2009 | 1.139 | 1.229 | 1.139 | 1.191 | 164,585 | +0.07(+6.23%) |
Oct 28, 2009 | 1.362 | 1.363 | 1.090 | 1.121 | 743,200 | -0.24(-17.69%) |
Oct 27, 2009 | 1.425 | 1.453 | 1.313 | 1.362 | 603,411 | -0.06(-4.41%) |
Oct 26, 2009 | 1.460 | 1.474 | 1.415 | 1.425 | 344,667 | -0.05(-3.55%) |
Oct 23, 2009 | 1.436 | 1.478 | 1.408 | 1.478 | 722,647 | -0.00(-0.24%) |
Oct 22, 2009 | 1.432 | 1.481 | 1.373 | 1.481 | 700,859 | +0.05(+3.41%) |
Oct 21, 2009 | 1.394 | 1.467 | 1.362 | 1.432 | 414,347 | +0.01(+0.74%) |
Oct 20, 2009 | 1.401 | 1.429 | 1.362 | 1.422 | 520,629 | -0.05(-3.55%) |
Oct 19, 2009 | 1.415 | 1.481 | 1.415 | 1.474 | 614,220 | +0.06(+4.20%) |
Oct 16, 2009 | 1.474 | 1.474 | 1.352 | 1.415 | 757,353 | -0.03(-2.41%) |
Oct 15, 2009 | 1.331 | 1.457 | 1.296 | 1.450 | 1,108,121 | +0.09(+6.41%) |
Oct 14, 2009 | 1.334 | 1.408 | 1.279 | 1.362 | 867,852 | +0.01(+1.04%) |
Oct 13, 2009 | 1.345 | 1.378 | 1.251 | 1.348 | 753,838 | +0.02(+1.69%) |
Oct 12, 2009 | 1.310 | 1.485 | 1.244 | 1.326 | 907,592 | +0.08(+6.63%) |
Oct 09, 2009 | 1.142 | 1.310 | 1.135 | 1.244 | 642,635 | +0.09(+7.88%) |
Oct 08, 2009 | 1.146 | 1.202 | 1.097 | 1.153 | 330,685 | +0.03(+2.80%) |
Oct 07, 2009 | 1.118 | 1.146 | 1.093 | 1.121 | 227,466 | -0.01(-0.62%) |
Oct 06, 2009 | 1.163 | 1.216 | 1.097 | 1.128 | 135,861 | -0.01(-0.92%) |
Oct 05, 2009 | 1.160 | 1.202 | 1.135 | 1.139 | 126,062 | -0.01(-0.61%) |
Oct 02, 2009 | 1.107 | 1.149 | 1.065 | 1.146 | 401,176 | +0.01(+0.61%) |
Oct 01, 2009 | 1.107 | 1.156 | 1.065 | 1.139 | 363,720 | +0.01(+0.93%) |
Sep 30, 2009 | 1.223 | 1.237 | 1.093 | 1.128 | 501,248 | -0.07(-6.10%) |
Sep 29, 2009 | 1.205 | 1.306 | 1.139 | 1.202 | 986,026 | +0.09(+8.18%) |
Sep 28, 2009 | 1.090 | 1.160 | 1.048 | 1.111 | 148,013 | +0.02(+1.92%) |
Sep 25, 2009 | 1.093 | 1.139 | 1.048 | 1.090 | 222,972 | -0.02(-1.89%) |
Sep 24, 2009 | 1.156 | 1.223 | 1.090 | 1.111 | 466,977 | -0.03(-2.45%) |
Sep 23, 2009 | 1.240 | 1.250 | 1.139 | 1.139 | 317,245 | -0.10(-8.43%) |
Sep 22, 2009 | 1.195 | 1.303 | 1.170 | 1.244 | 354,151 | +0.07(+6.27%) |
Sep 21, 2009 | 1.135 | 1.237 | 1.118 | 1.170 | 340,914 | +0.03(+2.45%) |
Sep 18, 2009 | 1.118 | 1.170 | 1.051 | 1.142 | 532,866 | -0.01(-0.91%) |
Sep 17, 2009 | 1.195 | 1.226 | 1.111 | 1.153 | 611,804 | +0.10(+10.00%) |
Sep 16, 2009 | 1.051 | 1.219 | 1.038 | 1.048 | 553,804 | -0.02(-1.64%) |
Sep 15, 2009 | 1.062 | 1.083 | 1.034 | 1.065 | 610,814 | +0.02(+1.67%) |
Sep 14, 2009 | 1.048 | 1.083 | 1.013 | 1.048 | 356,650 | +0.00(+0.34%) |
Sep 11, 2009 | 1.090 | 1.090 | 1.003 | 1.044 | 443,967 | +0.01(+1.36%) |
Sep 10, 2009 | 1.034 | 1.048 | 0.9886 | 1.031 | 309,685 | +0.01(+1.03%) |
Sep 09, 2009 | 0.9746 | 1.048 | 0.9572 | 1.020 | 391,254 | +0.09(+10.19%) |
Sep 08, 2009 | 1.013 | 1.013 | 0.8978 | 0.9257 | 241,333 | -0.07(-7.34%) |
Sep 04, 2009 | 0.9746 | 1.024 | 0.9746 | 0.9991 | 236,046 | +0.02(+1.78%) |
Sep 03, 2009 | 0.9117 | 1.010 | 0.9117 | 0.9816 | 367,376 | +0.07(+8.08%) |
Sep 02, 2009 | 0.9676 | 0.9711 | 0.8908 | 0.9082 | 195,350 | -0.07(-7.14%) |
Sep 01, 2009 | 1.041 | 1.062 | 0.8908 | 0.9781 | 516,005 | -0.06(-6.04%) |
Aug 31, 2009 | 1.097 | 1.114 | 1.017 | 1.041 | 405,730 | -0.09(-7.74%) |
Aug 28, 2009 | 1.233 | 1.233 | 1.128 | 1.128 | 423,705 | -0.12(-9.52%) |
Aug 27, 2009 | 1.265 | 1.292 | 1.167 | 1.247 | 232,665 | -0.03(-2.46%) |
Aug 26, 2009 | 1.219 | 1.289 | 1.139 | 1.279 | 490,425 | +0.03(+2.81%) |
Aug 25, 2009 | 1.376 | 1.376 | 1.153 | 1.244 | 933,957 | -0.05(-3.78%) |
Aug 24, 2009 | 1.345 | 1.366 | 1.258 | 1.292 | 503,229 | -0.00(-0.27%) |
Aug 21, 2009 | 1.320 | 1.355 | 1.282 | 1.296 | 408,389 | -0.02(-1.85%) |
Aug 20, 2009 | 1.320 | 1.397 | 1.244 | 1.320 | 920,748 | +0.05(+3.85%) |
Aug 19, 2009 | 1.184 | 1.317 | 1.132 | 1.272 | 620,859 | +0.08(+7.06%) |
Aug 18, 2009 | 1.174 | 1.306 | 1.135 | 1.188 | 816,705 | +0.05(+4.62%) |
Aug 17, 2009 | 1.062 | 1.153 | 1.006 | 1.135 | 1,031,794 | +0.10(+9.43%) |
Aug 14, 2009 | 1.006 | 1.069 | 1.006 | 1.038 | 557,128 | +0.06(+5.69%) |
Aug 13, 2009 | 0.9467 | 0.9816 | 0.9218 | 0.9816 | 679,229 | +0.06(+6.44%) |
Aug 12, 2009 | 0.9467 | 0.9641 | 0.8957 | 0.9222 | 328,885 | -0.02(-2.58%) |
Aug 11, 2009 | 1.024 | 1.024 | 0.8943 | 0.9467 | 751,665 | -0.08(-8.14%) |
Aug 10, 2009 | 1.093 | 1.100 | 1.022 | 1.031 | 141,744 | -0.05(-4.53%) |
Aug 07, 2009 | 1.044 | 1.104 | 1.006 | 1.079 | 513,314 | +0.03(+3.35%) |
Aug 06, 2009 | 1.093 | 1.142 | 0.9781 | 1.044 | 480,030 | -0.03(-3.24%) |
Aug 05, 2009 | 1.100 | 1.100 | 0.9816 | 1.079 | 706,387 | +0.10(+9.96%) |
Aug 04, 2009 | 0.9327 | 0.9991 | 0.8558 | 0.9816 | 612,949 | +0.06(+6.84%) |