Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.904 | 1.907 | 1.858 | 1.893 | 186,306 | -0.01(-0.55%) |
Nov 27, 2009 | 1.865 | 1.904 | 1.858 | 1.904 | 29,882 | +0.00(+0.18%) |
Nov 25, 2009 | 1.883 | 1.904 | 1.876 | 1.900 | 63,220 | +0.01(+0.37%) |
Nov 24, 2009 | 1.865 | 1.904 | 1.841 | 1.893 | 100,999 | +0.02(+0.93%) |
Nov 23, 2009 | 1.907 | 1.910 | 1.876 | 1.876 | 141,755 | -0.02(-0.92%) |
Nov 20, 2009 | 1.910 | 1.910 | 1.876 | 1.893 | 32,387 | -0.02(-0.91%) |
Nov 19, 2009 | 1.876 | 1.910 | 1.848 | 1.910 | 106,950 | +0.03(+1.85%) |
Nov 18, 2009 | 1.876 | 1.890 | 1.841 | 1.876 | 73,877 | -0.01(-0.74%) |
Nov 17, 2009 | 1.872 | 1.893 | 1.844 | 1.890 | 125,443 | +0.03(+1.68%) |
Nov 16, 2009 | 1.841 | 1.872 | 1.806 | 1.858 | 310,342 | +0.02(+0.85%) |
Nov 13, 2009 | 1.841 | 1.865 | 1.831 | 1.843 | 89,098 | +0.01(+0.47%) |
Nov 12, 2009 | 1.858 | 1.858 | 1.824 | 1.834 | 151,814 | -0.04(-2.22%) |
Nov 11, 2009 | 1.893 | 1.899 | 1.858 | 1.876 | 111,412 | -0.03(-1.64%) |
Nov 10, 2009 | 1.876 | 1.910 | 1.859 | 1.907 | 79,744 | +0.03(+1.67%) |
Nov 09, 2009 | 1.869 | 1.893 | 1.844 | 1.876 | 130,148 | -0.02(-0.92%) |
Nov 06, 2009 | 1.879 | 1.893 | 1.841 | 1.893 | 102,582 | +0.02(+1.11%) |
Nov 05, 2009 | 1.882 | 1.893 | 1.858 | 1.872 | 117,463 | +0.00(+0.19%) |
Nov 04, 2009 | 1.879 | 1.893 | 1.848 | 1.869 | 94,568 | -0.01(-0.37%) |
Nov 03, 2009 | 1.851 | 1.890 | 1.827 | 1.876 | 276,141 | +0.02(+0.95%) |
Nov 02, 2009 | 1.872 | 1.893 | 1.851 | 1.858 | 228,378 | +0.01(+0.36%) |
Oct 30, 2009 | 1.876 | 1.876 | 1.841 | 1.851 | 217,495 | -0.00(-0.19%) |
Oct 29, 2009 | 1.848 | 1.876 | 1.841 | 1.855 | 89,412 | +0.00(+0.00%) |
Oct 28, 2009 | 1.876 | 1.876 | 1.841 | 1.855 | 140,773 | -0.02(-0.93%) |
Oct 27, 2009 | 1.893 | 1.910 | 1.845 | 1.872 | 162,800 | -0.00(-0.19%) |
Oct 26, 2009 | 1.883 | 1.907 | 1.872 | 1.876 | 206,274 | -0.01(-0.37%) |
Oct 23, 2009 | 1.886 | 1.917 | 1.844 | 1.883 | 249,074 | +0.01(+0.56%) |
Oct 22, 2009 | 1.890 | 1.890 | 1.841 | 1.872 | 94,694 | -0.03(-1.64%) |
Oct 21, 2009 | 1.921 | 1.924 | 1.876 | 1.904 | 321,570 | +0.01(+0.74%) |
Oct 20, 2009 | 1.882 | 1.893 | 1.865 | 1.890 | 151,454 | +0.03(+1.68%) |
Oct 19, 2009 | 1.893 | 1.893 | 1.858 | 1.858 | 186,165 | -0.03(-1.83%) |
Oct 16, 2009 | 1.886 | 1.910 | 1.872 | 1.893 | 117,754 | +0.00(+0.00%) |
Oct 15, 2009 | 1.904 | 1.910 | 1.858 | 1.893 | 410,423 | +0.00(+0.00%) |
Oct 14, 2009 | 1.890 | 1.904 | 1.858 | 1.893 | 318,452 | +0.01(+0.55%) |
Oct 13, 2009 | 1.938 | 1.938 | 1.841 | 1.883 | 294,992 | -0.02(-1.09%) |
Oct 12, 2009 | 1.862 | 1.910 | 1.841 | 1.904 | 359,012 | +0.04(+2.24%) |
Oct 09, 2009 | 1.893 | 1.914 | 1.831 | 1.862 | 391,451 | -0.06(-3.07%) |
Oct 08, 2009 | 1.841 | 1.924 | 1.810 | 1.921 | 1,052,665 | +0.10(+5.33%) |
Oct 07, 2009 | 1.744 | 1.827 | 1.737 | 1.824 | 4,026,828 | +0.07(+3.96%) |
Oct 06, 2009 | 1.935 | 1.949 | 1.754 | 1.754 | 541,792 | -0.06(-3.26%) |
Oct 05, 2009 | 2.053 | 2.053 | 1.754 | 1.813 | 396,147 | -0.22(-10.62%) |
Oct 02, 2009 | 2.067 | 2.074 | 2.029 | 2.029 | 80,761 | -0.03(-1.30%) |
Oct 01, 2009 | 2.070 | 2.102 | 2.049 | 2.055 | 113,623 | -0.01(-0.72%) |
Sep 30, 2009 | 2.098 | 2.102 | 2.070 | 2.070 | 39,929 | -0.02(-1.00%) |
Sep 29, 2009 | 2.126 | 2.126 | 2.029 | 2.091 | 93,563 | -0.00(-0.17%) |
Sep 28, 2009 | 2.147 | 2.154 | 2.056 | 2.095 | 56,670 | -0.03(-1.45%) |
Sep 25, 2009 | 2.192 | 2.192 | 2.110 | 2.125 | 101,796 | -0.04(-1.94%) |
Sep 24, 2009 | 2.185 | 2.206 | 2.136 | 2.168 | 89,388 | +0.02(+1.13%) |
Sep 23, 2009 | 2.171 | 2.188 | 2.143 | 2.143 | 51,445 | -0.04(-1.87%) |
Sep 22, 2009 | 2.178 | 2.188 | 2.140 | 2.184 | 67,647 | +0.01(+0.29%) |
Sep 21, 2009 | 2.154 | 2.181 | 2.154 | 2.178 | 62,716 | +0.04(+1.82%) |
Sep 18, 2009 | 2.171 | 2.181 | 2.108 | 2.139 | 41,455 | -0.03(-1.39%) |
Sep 17, 2009 | 2.157 | 2.185 | 2.088 | 2.169 | 177,113 | +0.01(+0.40%) |
Sep 16, 2009 | 2.119 | 2.171 | 2.119 | 2.161 | 46,139 | +0.04(+1.80%) |
Sep 15, 2009 | 2.178 | 2.182 | 2.122 | 2.122 | 59,313 | -0.03(-1.45%) |
Sep 14, 2009 | 2.108 | 2.161 | 2.108 | 2.154 | 133,231 | +0.09(+4.27%) |
Sep 11, 2009 | 2.101 | 2.150 | 2.053 | 2.065 | 36,984 | -0.07(-3.16%) |
Sep 10, 2009 | 2.108 | 2.171 | 2.102 | 2.133 | 74,084 | +0.02(+0.99%) |
Sep 09, 2009 | 2.168 | 2.168 | 2.091 | 2.112 | 110,522 | +0.05(+2.18%) |
Sep 08, 2009 | 2.042 | 2.067 | 2.022 | 2.067 | 52,602 | +0.05(+2.59%) |
Sep 04, 2009 | 2.046 | 2.046 | 1.987 | 2.015 | 53,233 | +0.05(+2.66%) |
Sep 03, 2009 | 2.042 | 2.042 | 1.963 | 1.963 | 78,509 | -0.03(-1.74%) |
Sep 02, 2009 | 1.994 | 2.015 | 1.966 | 1.997 | 31,396 | +0.07(+3.42%) |