Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.935 | 1.935 | 1.864 | 1.864 | 45,411 | -0.07(-3.70%) |
Oct 29, 2009 | 1.915 | 1.965 | 1.915 | 1.935 | 99,582 | +0.06(+3.34%) |
Oct 28, 2009 | 1.912 | 1.918 | 1.873 | 1.873 | 38,192 | -0.04(-1.88%) |
Oct 27, 2009 | 1.941 | 1.941 | 1.903 | 1.909 | 34,373 | -0.04(-1.90%) |
Oct 26, 2009 | 1.944 | 1.953 | 1.927 | 1.946 | 17,959 | -0.03(-1.60%) |
Oct 23, 2009 | 1.977 | 1.980 | 1.947 | 1.977 | 12,594 | -0.01(-0.57%) |
Oct 22, 2009 | 1.953 | 1.989 | 1.941 | 1.989 | 2,682 | +0.02(+1.03%) |
Oct 21, 2009 | 1.950 | 1.998 | 1.947 | 1.968 | 19,488 | -0.01(-0.27%) |
Oct 20, 2009 | 1.956 | 1.974 | 1.950 | 1.974 | 35,929 | -0.01(-0.33%) |
Oct 19, 2009 | 1.944 | 2.002 | 1.944 | 1.980 | 28,592 | -0.02(-1.19%) |
Oct 16, 2009 | 1.968 | 2.040 | 1.959 | 2.004 | 30,966 | -0.01(-0.44%) |
Oct 15, 2009 | 2.010 | 2.013 | 1.995 | 2.013 | 7,058 | +0.00(+0.15%) |
Oct 14, 2009 | 2.025 | 2.025 | 1.974 | 2.010 | 28,951 | +0.01(+0.60%) |
Oct 13, 2009 | 1.977 | 2.007 | 1.971 | 1.998 | 42,172 | -0.01(-0.45%) |
Oct 12, 2009 | 2.013 | 2.028 | 2.007 | 2.007 | 51,424 | +0.04(+1.97%) |
Oct 09, 2009 | 1.986 | 1.986 | 1.938 | 1.968 | 8,382 | -0.00(-0.15%) |
Oct 08, 2009 | 1.904 | 1.998 | 1.904 | 1.971 | 12,071 | +0.06(+3.17%) |
Oct 07, 2009 | 1.894 | 1.935 | 1.888 | 1.911 | 27,220 | -0.01(-0.67%) |
Oct 06, 2009 | 1.930 | 1.930 | 1.895 | 1.924 | 24,679 | +0.03(+1.57%) |
Oct 05, 2009 | 1.870 | 1.912 | 1.855 | 1.894 | 32,495 | +0.03(+1.44%) |
Oct 02, 2009 | 1.912 | 1.924 | 1.867 | 1.867 | 22,891 | -0.07(-3.38%) |
Oct 01, 2009 | 1.903 | 1.932 | 1.882 | 1.932 | 17,771 | -0.01(-0.63%) |
Sep 30, 2009 | 1.989 | 1.989 | 1.909 | 1.944 | 42,906 | +0.00(+0.16%) |
Sep 29, 2009 | 1.903 | 1.941 | 1.903 | 1.941 | 8,356 | +0.01(+0.46%) |
Sep 28, 2009 | 1.885 | 1.965 | 1.885 | 1.933 | 44,472 | -0.00(-0.15%) |
Sep 25, 2009 | 1.933 | 1.953 | 1.915 | 1.935 | 33,005 | -0.04(-1.82%) |
Sep 24, 2009 | 1.983 | 1.983 | 1.927 | 1.971 | 36,636 | +0.01(+0.30%) |
Sep 23, 2009 | 2.013 | 2.013 | 1.953 | 1.965 | 40,475 | -0.03(-1.64%) |
Sep 22, 2009 | 1.953 | 2.022 | 1.953 | 1.998 | 54,901 | +0.01(+0.30%) |
Sep 21, 2009 | 1.995 | 2.004 | 1.992 | 1.992 | 5,700 | -0.03(-1.26%) |
Sep 18, 2009 | 2.043 | 2.055 | 2.001 | 2.018 | 12,741 | -0.02(-0.81%) |
Sep 17, 2009 | 1.989 | 2.040 | 1.980 | 2.034 | 17,516 | -0.00(-0.15%) |
Sep 16, 2009 | 1.953 | 2.097 | 1.953 | 2.037 | 165,974 | +0.08(+4.12%) |
Sep 15, 2009 | 1.873 | 1.989 | 1.855 | 1.956 | 82,061 | +0.05(+2.50%) |
Sep 14, 2009 | 1.918 | 1.924 | 1.861 | 1.909 | 8,634 | +0.03(+1.52%) |
Sep 11, 2009 | 1.935 | 1.935 | 1.876 | 1.880 | 9,583 | +0.00(+0.10%) |
Sep 10, 2009 | 1.855 | 1.909 | 1.855 | 1.878 | 10,126 | +0.02(+1.25%) |
Sep 09, 2009 | 1.822 | 1.885 | 1.822 | 1.855 | 33,598 | -0.02(-1.27%) |
Sep 08, 2009 | 1.876 | 1.879 | 1.801 | 1.879 | 25,933 | +0.00(+0.16%) |
Sep 04, 2009 | 1.876 | 1.876 | 1.793 | 1.876 | 20,916 | +0.05(+2.78%) |
Sep 03, 2009 | 1.819 | 1.839 | 1.819 | 1.825 | 19,579 | -0.04(-2.24%) |
Sep 02, 2009 | 1.825 | 1.870 | 1.774 | 1.867 | 43,128 | +0.09(+5.21%) |
Sep 01, 2009 | 1.819 | 1.819 | 1.774 | 1.774 | 51,933 | -0.04(-2.46%) |
Aug 31, 2009 | 1.849 | 1.882 | 1.804 | 1.819 | 33,373 | -0.05(-2.71%) |
Aug 28, 2009 | 1.873 | 1.879 | 1.870 | 1.870 | 9,325 | +0.00(+0.19%) |
Aug 27, 2009 | 1.873 | 1.873 | 1.840 | 1.866 | 26,583 | -0.01(-0.35%) |
Aug 26, 2009 | 1.879 | 1.885 | 1.867 | 1.873 | 18,428 | +0.00(+0.24%) |
Aug 25, 2009 | 1.861 | 1.878 | 1.861 | 1.868 | 5,418 | +0.01(+0.53%) |
Aug 24, 2009 | 1.864 | 1.885 | 1.852 | 1.859 | 29,578 | +0.01(+0.52%) |
Aug 21, 2009 | 1.849 | 1.864 | 1.849 | 1.849 | 15,692 | +0.00(+0.16%) |
Aug 20, 2009 | 1.885 | 1.885 | 1.843 | 1.846 | 38,628 | -0.01(-0.32%) |
Aug 19, 2009 | 1.840 | 1.897 | 1.840 | 1.852 | 21,782 | +0.01(+0.64%) |
Aug 18, 2009 | 1.918 | 1.921 | 1.831 | 1.840 | 29,018 | +0.02(+1.32%) |
Aug 17, 2009 | 1.900 | 1.900 | 1.792 | 1.816 | 94,559 | -0.14(-7.02%) |
Aug 14, 2009 | 1.921 | 1.953 | 1.900 | 1.953 | 33,310 | +0.05(+2.66%) |
Aug 13, 2009 | 1.915 | 1.928 | 1.903 | 1.903 | 20,615 | -0.03(-1.50%) |
Aug 12, 2009 | 1.906 | 1.932 | 1.906 | 1.932 | 21,463 | +0.02(+1.09%) |
Aug 11, 2009 | 1.927 | 1.927 | 1.909 | 1.911 | 15,692 | -0.02(-0.99%) |
Aug 10, 2009 | 2.022 | 2.022 | 1.924 | 1.930 | 23,059 | -0.03(-1.51%) |
Aug 07, 2009 | 1.957 | 1.989 | 1.953 | 1.959 | 12,406 | +0.01(+0.31%) |
Aug 06, 2009 | 2.010 | 2.010 | 1.918 | 1.953 | 31,905 | -0.04(-1.80%) |
Aug 05, 2009 | 1.947 | 2.043 | 1.947 | 1.989 | 26,701 | +0.04(+2.30%) |
Aug 04, 2009 | 1.938 | 1.947 | 1.938 | 1.944 | 7,923 | +0.03(+1.51%) |