Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.310 | 1.320 | 1.230 | 1.230 | 507,483 | -0.06(-4.65%) |
Nov 27, 2009 | 1.240 | 1.320 | 1.240 | 1.290 | 152,346 | -0.06(-4.44%) |
Nov 25, 2009 | 1.330 | 1.350 | 1.310 | 1.350 | 151,418 | +0.03(+2.27%) |
Nov 24, 2009 | 1.310 | 1.340 | 1.280 | 1.320 | 165,388 | -0.02(-1.49%) |
Nov 23, 2009 | 1.330 | 1.391 | 1.300 | 1.340 | 252,967 | +0.01(+0.75%) |
Nov 20, 2009 | 1.370 | 1.450 | 1.330 | 1.330 | 250,383 | -0.09(-6.34%) |
Nov 19, 2009 | 1.350 | 1.420 | 1.320 | 1.420 | 321,977 | +0.06(+4.41%) |
Nov 18, 2009 | 1.380 | 1.420 | 1.360 | 1.360 | 291,624 | -0.04(-2.86%) |
Nov 17, 2009 | 1.450 | 1.450 | 1.400 | 1.400 | 191,819 | -0.05(-3.45%) |
Nov 16, 2009 | 1.430 | 1.470 | 1.400 | 1.450 | 252,982 | +0.00(+0.00%) |
Nov 13, 2009 | 1.420 | 1.450 | 1.300 | 1.450 | 376,305 | +0.06(+4.32%) |
Nov 12, 2009 | 1.470 | 1.510 | 1.370 | 1.390 | 459,666 | -0.12(-7.95%) |
Nov 11, 2009 | 1.560 | 1.570 | 1.420 | 1.510 | 649,833 | -0.07(-4.43%) |
Nov 10, 2009 | 1.630 | 1.630 | 1.460 | 1.580 | 1,552,649 | +0.19(+13.67%) |
Nov 09, 2009 | 1.400 | 1.440 | 1.330 | 1.390 | 489,091 | +0.06(+4.51%) |
Nov 06, 2009 | 1.330 | 1.440 | 1.300 | 1.330 | 270,362 | -0.07(-5.00%) |
Nov 05, 2009 | 1.340 | 1.400 | 1.280 | 1.400 | 777,522 | +0.12(+9.37%) |
Nov 04, 2009 | 1.290 | 1.360 | 1.240 | 1.280 | 324,177 | -0.03(-2.29%) |
Nov 03, 2009 | 1.240 | 1.350 | 1.240 | 1.310 | 510,898 | +0.00(+0.00%) |
Nov 02, 2009 | 1.300 | 1.330 | 1.170 | 1.310 | 377,883 | +0.01(+0.77%) |
Oct 30, 2009 | 1.400 | 1.420 | 1.240 | 1.300 | 430,929 | -0.06(-4.41%) |
Oct 29, 2009 | 1.390 | 1.410 | 1.330 | 1.360 | 493,831 | +0.04(+3.03%) |
Oct 28, 2009 | 1.460 | 1.490 | 1.320 | 1.320 | 797,098 | -0.16(-10.81%) |
Oct 27, 2009 | 1.490 | 1.503 | 1.450 | 1.480 | 380,220 | -0.02(-1.33%) |
Oct 26, 2009 | 1.570 | 1.620 | 1.500 | 1.500 | 647,114 | -0.10(-6.25%) |
Oct 23, 2009 | 1.590 | 1.660 | 1.520 | 1.600 | 680,935 | -0.02(-1.23%) |
Oct 22, 2009 | 1.620 | 1.680 | 1.600 | 1.620 | 352,287 | -0.04(-2.41%) |
Oct 21, 2009 | 1.620 | 1.690 | 1.620 | 1.660 | 426,205 | +0.01(+0.61%) |
Oct 20, 2009 | 1.690 | 1.740 | 1.620 | 1.650 | 1,153,949 | -0.09(-5.17%) |
Oct 19, 2009 | 1.740 | 1.780 | 1.660 | 1.740 | 827,895 | -0.04(-2.25%) |
Oct 16, 2009 | 1.810 | 1.820 | 1.720 | 1.780 | 716,495 | -0.04(-2.20%) |
Oct 15, 2009 | 1.850 | 1.870 | 1.810 | 1.820 | 503,682 | -0.07(-3.70%) |
Oct 14, 2009 | 1.850 | 1.920 | 1.750 | 1.890 | 1,133,652 | +0.09(+5.00%) |
Oct 13, 2009 | 1.770 | 1.800 | 1.740 | 1.800 | 411,853 | +0.08(+4.65%) |
Oct 12, 2009 | 1.760 | 1.790 | 1.720 | 1.720 | 534,798 | -0.05(-2.82%) |
Oct 09, 2009 | 1.790 | 1.810 | 1.720 | 1.770 | 747,837 | -0.02(-1.12%) |
Oct 08, 2009 | 1.850 | 1.870 | 1.790 | 1.790 | 936,607 | -0.03(-1.65%) |
Oct 07, 2009 | 1.810 | 1.880 | 1.760 | 1.820 | 1,440,279 | -0.08(-4.21%) |
Oct 06, 2009 | 1.880 | 2.080 | 1.810 | 1.900 | 9,429,652 | +0.25(+15.15%) |
Oct 05, 2009 | 1.620 | 1.650 | 1.590 | 1.650 | 589,421 | +0.00(+0.00%) |
Oct 02, 2009 | 1.510 | 1.650 | 1.500 | 1.650 | 1,635,854 | +0.07(+4.43%) |
Oct 01, 2009 | 1.640 | 1.650 | 1.540 | 1.580 | 1,271,398 | -0.13(-7.60%) |
Sep 30, 2009 | 1.720 | 1.740 | 1.660 | 1.710 | 687,919 | -0.02(-1.16%) |
Sep 29, 2009 | 1.800 | 1.810 | 1.710 | 1.730 | 697,133 | -0.07(-3.89%) |
Sep 28, 2009 | 1.750 | 1.890 | 1.700 | 1.800 | 1,405,187 | +0.05(+2.86%) |
Sep 25, 2009 | 1.770 | 1.810 | 1.730 | 1.750 | 856,952 | -0.06(-3.31%) |
Sep 24, 2009 | 1.850 | 1.870 | 1.770 | 1.810 | 1,377,572 | -0.04(-2.16%) |
Sep 23, 2009 | 1.880 | 1.920 | 1.850 | 1.850 | 1,002,752 | -0.06(-3.14%) |
Sep 22, 2009 | 1.890 | 1.910 | 1.850 | 1.910 | 1,129,547 | +0.01(+0.53%) |
Sep 21, 2009 | 1.940 | 1.950 | 1.880 | 1.900 | 1,658,584 | -0.04(-2.06%) |
Sep 18, 2009 | 1.950 | 1.970 | 1.920 | 1.940 | 924,119 | +0.02(+1.04%) |
Sep 17, 2009 | 1.950 | 1.980 | 1.910 | 1.920 | 1,107,958 | -0.02(-1.03%) |
Sep 16, 2009 | 1.880 | 1.980 | 1.850 | 1.940 | 1,610,241 | +0.08(+4.30%) |
Sep 15, 2009 | 1.890 | 1.890 | 1.840 | 1.860 | 1,608,704 | -0.03(-1.59%) |
Sep 14, 2009 | 1.930 | 1.940 | 1.850 | 1.890 | 1,738,865 | -0.04(-2.08%) |
Sep 11, 2009 | 1.970 | 1.990 | 1.930 | 1.930 | 1,283,252 | -0.02(-1.02%) |
Sep 10, 2009 | 1.960 | 1.990 | 1.940 | 1.950 | 1,640,862 | +0.01(+0.52%) |
Sep 09, 2009 | 1.980 | 1.990 | 1.910 | 1.940 | 2,007,072 | -0.03(-1.52%) |
Sep 08, 2009 | 2.010 | 2.040 | 1.950 | 1.970 | 2,462,841 | -0.06(-2.96%) |
Sep 04, 2009 | 2.050 | 2.050 | 1.920 | 2.030 | 4,071,841 | +0.00(+0.00%) |
Sep 03, 2009 | 2.210 | 2.220 | 1.920 | 2.030 | 8,077,179 | -0.12(-5.58%) |
Sep 02, 2009 | 2.150 | 2.340 | 2.000 | 2.150 | 18,746,464 | +0.15(+7.50%) |