Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.206 | 1.206 | 1.125 | 1.203 | 279,168 | +0.02(+1.76%) |
Nov 27, 2009 | 1.180 | 1.240 | 1.180 | 1.182 | 163,766 | -0.02(-1.52%) |
Nov 25, 2009 | 1.211 | 1.273 | 1.198 | 1.201 | 158,125 | +0.00(+0.22%) |
Nov 24, 2009 | 1.198 | 1.214 | 1.180 | 1.198 | 163,317 | -0.00(-0.22%) |
Nov 23, 2009 | 1.193 | 1.253 | 1.182 | 1.201 | 126,100 | +0.01(+1.10%) |
Nov 20, 2009 | 1.169 | 1.193 | 1.161 | 1.188 | 151,747 | +0.01(+0.66%) |
Nov 19, 2009 | 1.198 | 1.206 | 1.180 | 1.180 | 128,427 | -0.04(-3.00%) |
Nov 18, 2009 | 1.221 | 1.242 | 1.195 | 1.216 | 160,667 | -0.01(-0.64%) |
Nov 17, 2009 | 1.193 | 1.224 | 1.180 | 1.224 | 149,827 | +0.03(+2.17%) |
Nov 16, 2009 | 1.203 | 1.237 | 1.190 | 1.198 | 404,124 | +0.01(+1.10%) |
Nov 13, 2009 | 1.203 | 1.227 | 1.180 | 1.185 | 354,589 | -0.01(-0.65%) |
Nov 12, 2009 | 1.266 | 1.279 | 1.190 | 1.193 | 307,918 | -0.07(-5.76%) |
Nov 11, 2009 | 1.310 | 1.328 | 1.250 | 1.266 | 141,137 | -0.02(-1.62%) |
Nov 10, 2009 | 1.320 | 1.352 | 1.281 | 1.286 | 118,232 | -0.04(-3.33%) |
Nov 09, 2009 | 1.289 | 1.339 | 1.289 | 1.331 | 190,895 | +0.04(+3.23%) |
Nov 06, 2009 | 1.289 | 1.318 | 1.277 | 1.289 | 89,563 | -0.02(-1.79%) |
Nov 05, 2009 | 1.281 | 1.323 | 1.266 | 1.313 | 147,738 | +0.05(+3.92%) |
Nov 04, 2009 | 1.286 | 1.328 | 1.263 | 1.263 | 279,276 | -0.04(-2.80%) |
Nov 03, 2009 | 1.302 | 1.305 | 1.276 | 1.299 | 167,352 | -0.01(-0.99%) |
Nov 02, 2009 | 1.323 | 1.326 | 1.271 | 1.313 | 260,371 | -0.00(-0.20%) |
Oct 30, 2009 | 1.318 | 1.320 | 1.292 | 1.315 | 373,189 | +0.00(+0.20%) |
Oct 29, 2009 | 1.310 | 1.326 | 1.289 | 1.313 | 172,659 | +0.02(+1.82%) |
Oct 28, 2009 | 1.289 | 1.310 | 1.276 | 1.289 | 295,979 | -0.01(-0.60%) |
Oct 27, 2009 | 1.299 | 1.352 | 1.292 | 1.297 | 205,226 | +0.01(+0.81%) |
Oct 26, 2009 | 1.279 | 1.294 | 1.255 | 1.286 | 264,035 | +0.01(+0.41%) |
Oct 23, 2009 | 1.294 | 1.320 | 1.255 | 1.281 | 232,405 | -0.03(-2.19%) |
Oct 22, 2009 | 1.271 | 1.320 | 1.258 | 1.310 | 223,658 | +0.03(+2.44%) |
Oct 21, 2009 | 1.240 | 1.302 | 1.240 | 1.279 | 293,691 | +0.04(+3.15%) |
Oct 20, 2009 | 1.240 | 1.286 | 1.237 | 1.240 | 152,930 | -0.05(-4.23%) |
Oct 19, 2009 | 1.315 | 1.336 | 1.286 | 1.294 | 141,414 | -0.01(-0.60%) |
Oct 16, 2009 | 1.292 | 1.310 | 1.292 | 1.302 | 146,747 | -0.01(-0.40%) |
Oct 15, 2009 | 1.310 | 1.317 | 1.289 | 1.307 | 106,401 | -0.02(-1.18%) |
Oct 14, 2009 | 1.315 | 1.336 | 1.284 | 1.323 | 198,030 | +0.04(+2.83%) |
Oct 13, 2009 | 1.318 | 1.339 | 1.282 | 1.286 | 52,914 | -0.04(-3.14%) |
Oct 12, 2009 | 1.331 | 1.341 | 1.315 | 1.328 | 87,182 | +0.01(+0.59%) |
Oct 09, 2009 | 1.315 | 1.323 | 1.253 | 1.320 | 150,718 | +0.00(+0.20%) |
Oct 08, 2009 | 1.328 | 1.333 | 1.307 | 1.318 | 283,822 | +0.01(+0.40%) |
Oct 07, 2009 | 1.289 | 1.313 | 1.237 | 1.313 | 128,423 | +0.02(+1.21%) |
Oct 06, 2009 | 1.302 | 1.315 | 1.237 | 1.297 | 137,132 | +0.00(+0.00%) |
Oct 05, 2009 | 1.260 | 1.299 | 1.237 | 1.297 | 174,825 | +0.07(+5.28%) |
Oct 02, 2009 | 1.161 | 1.268 | 1.154 | 1.232 | 210,755 | +0.05(+4.65%) |
Oct 01, 2009 | 1.258 | 1.284 | 1.177 | 1.177 | 363,113 | -0.09(-6.80%) |
Sep 30, 2009 | 1.284 | 1.341 | 1.263 | 1.263 | 306,785 | +0.02(+1.46%) |
Sep 29, 2009 | 1.352 | 1.365 | 1.245 | 1.245 | 1,902,858 | -0.11(-8.08%) |
Sep 28, 2009 | 1.370 | 1.378 | 1.315 | 1.354 | 212,848 | -0.01(-0.38%) |
Sep 25, 2009 | 1.341 | 1.380 | 1.333 | 1.359 | 207,653 | +0.02(+1.16%) |
Sep 24, 2009 | 1.333 | 1.378 | 1.328 | 1.344 | 173,400 | +0.02(+1.58%) |
Sep 23, 2009 | 1.336 | 1.341 | 1.315 | 1.323 | 197,496 | -0.01(-0.97%) |
Sep 22, 2009 | 1.349 | 1.367 | 1.323 | 1.336 | 130,831 | +0.01(+0.59%) |
Sep 21, 2009 | 1.315 | 1.341 | 1.315 | 1.328 | 81,407 | -0.01(-0.97%) |
Sep 18, 2009 | 1.357 | 1.357 | 1.307 | 1.341 | 349,151 | -0.02(-1.72%) |
Sep 17, 2009 | 1.315 | 1.365 | 1.315 | 1.365 | 188,511 | +0.04(+2.74%) |
Sep 16, 2009 | 1.289 | 1.328 | 1.276 | 1.328 | 225,474 | +0.05(+3.87%) |
Sep 15, 2009 | 1.253 | 1.279 | 1.245 | 1.279 | 157,653 | +0.03(+2.29%) |
Sep 14, 2009 | 1.237 | 1.279 | 1.237 | 1.250 | 115,809 | +0.00(+0.00%) |
Sep 11, 2009 | 1.266 | 1.268 | 1.224 | 1.250 | 236,737 | -0.01(-0.62%) |
Sep 10, 2009 | 1.271 | 1.271 | 1.237 | 1.258 | 98,226 | -0.02(-1.63%) |
Sep 09, 2009 | 1.253 | 1.367 | 1.237 | 1.279 | 165,313 | +0.02(+1.66%) |
Sep 08, 2009 | 1.328 | 1.328 | 1.242 | 1.258 | 168,239 | -0.06(-4.36%) |
Sep 04, 2009 | 1.299 | 1.326 | 1.299 | 1.315 | 133,784 | +0.01(+0.60%) |
Sep 03, 2009 | 1.266 | 1.307 | 1.266 | 1.307 | 98,767 | +0.05(+3.72%) |
Sep 02, 2009 | 1.237 | 1.286 | 1.190 | 1.260 | 108,943 | +0.01(+0.83%) |