Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.317 | 1.320 | 1.291 | 1.314 | 373,380 | +0.00(+0.20%) |
Oct 29, 2009 | 1.309 | 1.325 | 1.288 | 1.312 | 172,747 | +0.02(+1.82%) |
Oct 28, 2009 | 1.288 | 1.309 | 1.275 | 1.288 | 296,130 | -0.01(-0.60%) |
Oct 27, 2009 | 1.299 | 1.351 | 1.291 | 1.296 | 205,331 | +0.01(+0.81%) |
Oct 26, 2009 | 1.278 | 1.294 | 1.255 | 1.286 | 264,170 | +0.01(+0.41%) |
Oct 23, 2009 | 1.294 | 1.320 | 1.255 | 1.281 | 232,524 | -0.03(-2.19%) |
Oct 22, 2009 | 1.270 | 1.320 | 1.257 | 1.309 | 223,772 | +0.03(+2.44%) |
Oct 21, 2009 | 1.239 | 1.301 | 1.239 | 1.278 | 293,841 | +0.04(+3.15%) |
Oct 20, 2009 | 1.239 | 1.286 | 1.236 | 1.239 | 153,008 | -0.05(-4.23%) |
Oct 19, 2009 | 1.314 | 1.335 | 1.286 | 1.294 | 141,486 | -0.01(-0.60%) |
Oct 16, 2009 | 1.291 | 1.309 | 1.291 | 1.301 | 146,822 | -0.01(-0.40%) |
Oct 15, 2009 | 1.309 | 1.317 | 1.289 | 1.307 | 106,455 | -0.02(-1.18%) |
Oct 14, 2009 | 1.314 | 1.335 | 1.283 | 1.322 | 198,131 | +0.04(+2.83%) |
Oct 13, 2009 | 1.317 | 1.338 | 1.281 | 1.286 | 52,941 | -0.04(-3.14%) |
Oct 12, 2009 | 1.330 | 1.340 | 1.314 | 1.327 | 87,226 | +0.01(+0.59%) |
Oct 09, 2009 | 1.314 | 1.322 | 1.252 | 1.320 | 150,795 | +0.00(+0.20%) |
Oct 08, 2009 | 1.327 | 1.333 | 1.307 | 1.317 | 283,967 | +0.01(+0.40%) |
Oct 07, 2009 | 1.288 | 1.312 | 1.237 | 1.312 | 128,489 | +0.02(+1.21%) |
Oct 06, 2009 | 1.301 | 1.314 | 1.236 | 1.296 | 137,202 | +0.00(+0.00%) |
Oct 05, 2009 | 1.260 | 1.299 | 1.236 | 1.296 | 174,914 | +0.07(+5.29%) |
Oct 02, 2009 | 1.161 | 1.268 | 1.153 | 1.231 | 210,863 | +0.05(+4.65%) |
Oct 01, 2009 | 1.257 | 1.283 | 1.177 | 1.177 | 363,299 | -0.09(-6.80%) |
Sep 30, 2009 | 1.283 | 1.340 | 1.262 | 1.262 | 306,942 | +0.02(+1.46%) |
Sep 29, 2009 | 1.351 | 1.364 | 1.244 | 1.244 | 1,903,830 | -0.11(-8.08%) |
Sep 28, 2009 | 1.369 | 1.377 | 1.315 | 1.353 | 212,957 | -0.01(-0.38%) |
Sep 25, 2009 | 1.340 | 1.380 | 1.333 | 1.359 | 207,759 | +0.02(+1.16%) |
Sep 24, 2009 | 1.333 | 1.377 | 1.327 | 1.343 | 173,489 | +0.02(+1.57%) |
Sep 23, 2009 | 1.335 | 1.340 | 1.314 | 1.322 | 197,597 | -0.01(-0.97%) |
Sep 22, 2009 | 1.348 | 1.367 | 1.322 | 1.335 | 130,897 | +0.01(+0.59%) |
Sep 21, 2009 | 1.314 | 1.340 | 1.314 | 1.327 | 81,448 | -0.01(-0.97%) |
Sep 18, 2009 | 1.356 | 1.356 | 1.307 | 1.340 | 349,329 | -0.02(-1.72%) |
Sep 17, 2009 | 1.314 | 1.364 | 1.314 | 1.364 | 188,607 | +0.04(+2.74%) |
Sep 16, 2009 | 1.288 | 1.327 | 1.275 | 1.327 | 225,589 | +0.05(+3.87%) |
Sep 15, 2009 | 1.252 | 1.278 | 1.244 | 1.278 | 157,733 | +0.03(+2.29%) |
Sep 14, 2009 | 1.236 | 1.278 | 1.236 | 1.249 | 115,868 | +0.00(+0.00%) |
Sep 11, 2009 | 1.265 | 1.268 | 1.223 | 1.249 | 236,857 | -0.01(-0.62%) |
Sep 10, 2009 | 1.270 | 1.270 | 1.236 | 1.257 | 98,276 | -0.02(-1.63%) |
Sep 09, 2009 | 1.252 | 1.366 | 1.236 | 1.278 | 165,398 | +0.02(+1.66%) |
Sep 08, 2009 | 1.327 | 1.327 | 1.242 | 1.257 | 168,325 | -0.06(-4.36%) |
Sep 04, 2009 | 1.299 | 1.325 | 1.299 | 1.314 | 133,852 | +0.01(+0.60%) |
Sep 03, 2009 | 1.265 | 1.307 | 1.265 | 1.307 | 98,817 | +0.05(+3.72%) |
Sep 02, 2009 | 1.236 | 1.286 | 1.190 | 1.260 | 108,998 | +0.01(+0.83%) |
Sep 01, 2009 | 1.299 | 1.327 | 1.247 | 1.249 | 235,129 | -0.07(-5.14%) |
Aug 31, 2009 | 1.301 | 1.325 | 1.288 | 1.317 | 272,925 | +0.00(+0.20%) |
Aug 28, 2009 | 1.325 | 1.325 | 1.301 | 1.314 | 129,345 | -0.01(-0.79%) |
Aug 27, 2009 | 1.330 | 1.335 | 1.314 | 1.325 | 64,682 | -0.04(-3.05%) |
Aug 26, 2009 | 1.309 | 1.367 | 1.273 | 1.367 | 234,272 | +0.06(+4.58%) |
Aug 25, 2009 | 1.291 | 1.327 | 1.275 | 1.307 | 101,760 | +0.03(+2.45%) |
Aug 24, 2009 | 1.353 | 1.353 | 1.262 | 1.275 | 122,096 | -0.07(-5.22%) |
Aug 21, 2009 | 1.359 | 1.359 | 1.296 | 1.346 | 362,277 | +0.02(+1.37%) |
Aug 20, 2009 | 1.301 | 1.333 | 1.275 | 1.327 | 178,894 | +0.03(+2.00%) |
Aug 19, 2009 | 1.226 | 1.304 | 1.226 | 1.301 | 214,547 | +0.04(+3.31%) |
Aug 18, 2009 | 1.283 | 1.283 | 1.236 | 1.260 | 122,768 | +0.03(+2.76%) |
Aug 17, 2009 | 1.236 | 1.268 | 1.177 | 1.226 | 182,571 | -0.03(-2.08%) |
Aug 14, 2009 | 1.307 | 1.364 | 1.247 | 1.252 | 161,356 | -0.05(-4.18%) |
Aug 13, 2009 | 1.377 | 1.377 | 1.301 | 1.307 | 111,676 | -0.05(-4.02%) |
Aug 12, 2009 | 1.268 | 1.387 | 1.242 | 1.361 | 265,322 | +0.10(+7.84%) |
Aug 11, 2009 | 1.273 | 1.301 | 1.257 | 1.262 | 96,282 | -0.03(-2.02%) |
Aug 10, 2009 | 1.260 | 1.296 | 1.242 | 1.288 | 89,286 | +0.01(+0.81%) |
Aug 07, 2009 | 1.223 | 1.301 | 1.169 | 1.278 | 265,895 | +0.10(+8.63%) |
Aug 06, 2009 | 1.223 | 1.275 | 1.166 | 1.177 | 172,655 | -0.03(-2.80%) |
Aug 05, 2009 | 1.278 | 1.304 | 1.171 | 1.210 | 318,729 | -0.13(-9.88%) |
Aug 04, 2009 | 1.333 | 1.426 | 1.327 | 1.343 | 216,960 | -0.01(-0.77%) |