Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.884 | 1.903 | 1.828 | 1.875 | 256,279 | -0.01(-0.63%) |
Oct 29, 2009 | 1.877 | 1.920 | 1.828 | 1.887 | 104,538 | +0.06(+3.23%) |
Oct 28, 2009 | 1.922 | 1.953 | 1.771 | 1.828 | 221,080 | -0.11(-5.49%) |
Oct 27, 2009 | 1.939 | 1.953 | 1.906 | 1.934 | 194,173 | -0.03(-1.32%) |
Oct 26, 2009 | 1.922 | 1.960 | 1.903 | 1.960 | 290,503 | +0.04(+1.96%) |
Oct 23, 2009 | 1.906 | 1.932 | 1.896 | 1.922 | 591,056 | +0.04(+2.39%) |
Oct 22, 2009 | 1.851 | 1.877 | 1.847 | 1.877 | 64,662 | +0.02(+1.14%) |
Oct 21, 2009 | 1.851 | 1.861 | 1.851 | 1.856 | 53,414 | -0.01(-0.59%) |
Oct 20, 2009 | 1.847 | 1.867 | 1.846 | 1.867 | 99,030 | +0.00(+0.22%) |
Oct 19, 2009 | 1.863 | 1.887 | 1.859 | 1.863 | 104,029 | +0.00(+0.06%) |
Oct 16, 2009 | 1.877 | 1.894 | 1.851 | 1.862 | 125,712 | -0.02(-0.94%) |
Oct 15, 2009 | 1.884 | 1.934 | 1.854 | 1.880 | 255,520 | -0.02(-0.99%) |
Oct 14, 2009 | 1.908 | 1.918 | 1.875 | 1.899 | 80,413 | -0.01(-0.62%) |
Oct 13, 2009 | 1.941 | 1.958 | 1.889 | 1.910 | 81,723 | -0.05(-2.64%) |
Oct 12, 2009 | 1.913 | 1.988 | 1.889 | 1.962 | 151,872 | +0.07(+3.87%) |
Oct 09, 2009 | 1.877 | 1.910 | 1.877 | 1.889 | 129,591 | +0.01(+0.38%) |
Oct 08, 2009 | 1.873 | 1.910 | 1.861 | 1.882 | 114,701 | -0.00(-0.25%) |
Oct 07, 2009 | 1.856 | 1.889 | 1.849 | 1.887 | 104,593 | +0.03(+1.56%) |
Oct 06, 2009 | 1.830 | 1.884 | 1.830 | 1.858 | 101,320 | +0.03(+1.64%) |
Oct 05, 2009 | 1.797 | 1.842 | 1.793 | 1.828 | 112,878 | +0.03(+1.44%) |
Oct 02, 2009 | 1.807 | 1.826 | 1.792 | 1.802 | 68,766 | -0.01(-0.39%) |
Oct 01, 2009 | 1.809 | 1.826 | 1.785 | 1.809 | 87,858 | +0.02(+0.89%) |
Sep 30, 2009 | 1.792 | 1.795 | 1.771 | 1.793 | 67,689 | +0.01(+0.69%) |
Sep 29, 2009 | 1.790 | 1.790 | 1.769 | 1.781 | 89,291 | +0.01(+0.65%) |
Sep 28, 2009 | 1.792 | 1.795 | 1.769 | 1.769 | 74,579 | -0.00(-0.12%) |
Sep 25, 2009 | 1.769 | 1.771 | 1.759 | 1.771 | 123,952 | +0.00(+0.13%) |
Sep 24, 2009 | 1.769 | 1.783 | 1.762 | 1.769 | 68,262 | -0.00(-0.13%) |
Sep 23, 2009 | 1.750 | 1.781 | 1.750 | 1.771 | 63,008 | +0.02(+1.21%) |
Sep 22, 2009 | 1.774 | 1.788 | 1.738 | 1.750 | 139,945 | -0.02(-1.33%) |
Sep 21, 2009 | 1.790 | 1.790 | 1.719 | 1.774 | 124,198 | -0.02(-1.05%) |
Sep 18, 2009 | 1.764 | 1.802 | 1.764 | 1.792 | 115,138 | +0.03(+1.78%) |
Sep 17, 2009 | 1.726 | 1.762 | 1.726 | 1.761 | 128,383 | +0.03(+1.87%) |
Sep 16, 2009 | 1.708 | 1.790 | 1.708 | 1.729 | 269,075 | +0.03(+1.48%) |
Sep 15, 2009 | 1.698 | 1.710 | 1.698 | 1.704 | 153,110 | +0.01(+0.32%) |
Sep 14, 2009 | 1.698 | 1.703 | 1.689 | 1.698 | 55,033 | -0.01(-0.42%) |
Sep 11, 2009 | 1.703 | 1.719 | 1.703 | 1.705 | 91,000 | +0.00(+0.14%) |
Sep 10, 2009 | 1.682 | 1.719 | 1.682 | 1.703 | 72,760 | +0.01(+0.56%) |
Sep 09, 2009 | 1.698 | 1.712 | 1.686 | 1.693 | 114,146 | -0.02(-1.10%) |
Sep 08, 2009 | 1.715 | 1.718 | 1.682 | 1.712 | 64,921 | +0.04(+2.11%) |
Sep 04, 2009 | 1.651 | 1.677 | 1.630 | 1.677 | 104,123 | +0.03(+1.57%) |
Sep 03, 2009 | 1.642 | 1.651 | 1.630 | 1.651 | 44,781 | +0.02(+1.45%) |
Sep 02, 2009 | 1.630 | 1.649 | 1.616 | 1.627 | 118,190 | -0.00(-0.29%) |
Sep 01, 2009 | 1.696 | 1.696 | 1.623 | 1.632 | 123,342 | -0.05(-3.08%) |
Aug 31, 2009 | 1.644 | 1.684 | 1.634 | 1.684 | 161,115 | +0.01(+0.42%) |
Aug 28, 2009 | 1.691 | 1.693 | 1.660 | 1.677 | 68,062 | -0.01(-0.56%) |
Aug 27, 2009 | 1.663 | 1.731 | 1.649 | 1.686 | 122,066 | +0.01(+0.70%) |
Aug 26, 2009 | 1.663 | 1.703 | 1.653 | 1.675 | 225,222 | +0.02(+1.28%) |
Aug 25, 2009 | 1.644 | 1.665 | 1.630 | 1.653 | 59,625 | +0.02(+1.32%) |
Aug 24, 2009 | 1.623 | 1.646 | 1.599 | 1.632 | 67,901 | +0.01(+0.56%) |
Aug 21, 2009 | 1.604 | 1.627 | 1.604 | 1.623 | 43,204 | +0.04(+2.23%) |
Aug 20, 2009 | 1.580 | 1.620 | 1.564 | 1.587 | 48,805 | +0.01(+0.45%) |
Aug 19, 2009 | 1.564 | 1.585 | 1.540 | 1.580 | 77,543 | +0.02(+1.21%) |
Aug 18, 2009 | 1.576 | 1.590 | 1.557 | 1.561 | 96,749 | +0.00(+0.28%) |
Aug 17, 2009 | 1.646 | 1.646 | 1.554 | 1.557 | 275,337 | -0.10(-6.23%) |
Aug 14, 2009 | 1.665 | 1.689 | 1.651 | 1.660 | 166,784 | -0.00(-0.07%) |
Aug 13, 2009 | 1.651 | 1.677 | 1.651 | 1.662 | 67,202 | +0.01(+0.64%) |
Aug 12, 2009 | 1.649 | 1.677 | 1.649 | 1.651 | 88,867 | -0.01(-0.85%) |
Aug 11, 2009 | 1.639 | 1.665 | 1.639 | 1.665 | 127,260 | -0.01(-0.42%) |
Aug 10, 2009 | 1.639 | 1.672 | 1.627 | 1.672 | 133,144 | +0.04(+2.61%) |
Aug 07, 2009 | 1.637 | 1.658 | 1.627 | 1.630 | 138,321 | +0.00(+0.00%) |
Aug 06, 2009 | 1.637 | 1.646 | 1.627 | 1.630 | 31,481 | -0.01(-0.72%) |
Aug 05, 2009 | 1.660 | 1.660 | 1.640 | 1.642 | 73,930 | -0.01(-0.71%) |
Aug 04, 2009 | 1.604 | 1.656 | 1.603 | 1.653 | 135,027 | +0.06(+3.70%) |