Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.127 | 1.189 | 1.127 | 1.187 | 29,843,508 | +0.06(+5.14%) |
Nov 27, 2009 | 1.124 | 1.152 | 1.114 | 1.129 | 9,647,438 | -0.04(-3.31%) |
Nov 25, 2009 | 1.152 | 1.181 | 1.151 | 1.167 | 11,004,061 | +0.00(+0.30%) |
Nov 24, 2009 | 1.183 | 1.183 | 1.128 | 1.164 | 30,169,284 | -0.03(-2.57%) |
Nov 23, 2009 | 1.203 | 1.221 | 1.182 | 1.195 | 22,293,336 | +0.02(+1.64%) |
Nov 20, 2009 | 1.162 | 1.180 | 1.145 | 1.175 | 26,327,540 | +0.02(+2.06%) |
Nov 19, 2009 | 1.197 | 1.197 | 1.146 | 1.152 | 28,269,608 | -0.06(-4.79%) |
Nov 18, 2009 | 1.203 | 1.212 | 1.177 | 1.210 | 23,807,560 | +0.00(+0.22%) |
Nov 17, 2009 | 1.217 | 1.238 | 1.207 | 1.207 | 23,787,662 | -0.02(-1.93%) |
Nov 16, 2009 | 1.204 | 1.259 | 1.193 | 1.231 | 27,287,736 | +0.05(+3.93%) |
Nov 13, 2009 | 1.168 | 1.196 | 1.157 | 1.184 | 23,139,250 | +0.02(+1.51%) |
Nov 12, 2009 | 1.175 | 1.201 | 1.163 | 1.167 | 23,506,020 | -0.02(-1.63%) |
Nov 11, 2009 | 1.167 | 1.195 | 1.159 | 1.186 | 27,139,072 | +0.02(+2.12%) |
Nov 10, 2009 | 1.167 | 1.175 | 1.148 | 1.161 | 38,675,200 | -0.01(-0.90%) |
Nov 09, 2009 | 1.123 | 1.176 | 1.113 | 1.172 | 39,406,772 | +0.07(+6.30%) |
Nov 06, 2009 | 1.099 | 1.123 | 1.085 | 1.102 | 31,430,634 | -0.00(-0.16%) |
Nov 05, 2009 | 1.118 | 1.138 | 1.098 | 1.104 | 39,963,508 | -0.01(-0.48%) |
Nov 04, 2009 | 1.116 | 1.134 | 1.102 | 1.109 | 66,983,584 | +0.00(+0.40%) |
Nov 03, 2009 | 1.064 | 1.108 | 1.055 | 1.105 | 45,131,444 | +0.03(+2.36%) |
Nov 02, 2009 | 1.090 | 1.108 | 1.037 | 1.080 | 59,965,500 | -0.01(-0.49%) |
Oct 30, 2009 | 1.129 | 1.136 | 1.055 | 1.085 | 106,047,808 | -0.07(-6.30%) |
Oct 29, 2009 | 1.121 | 1.171 | 1.116 | 1.158 | 69,807,064 | +0.04(+3.94%) |
Oct 28, 2009 | 1.193 | 1.204 | 1.108 | 1.114 | 80,526,464 | -0.09(-7.85%) |
Oct 27, 2009 | 1.252 | 1.257 | 1.206 | 1.209 | 29,241,964 | -0.04(-3.03%) |
Oct 26, 2009 | 1.279 | 1.301 | 1.244 | 1.246 | 27,016,934 | -0.02(-1.53%) |
Oct 23, 2009 | 1.275 | 1.279 | 1.261 | 1.266 | 23,973,516 | -0.04(-3.03%) |
Oct 22, 2009 | 1.285 | 1.308 | 1.254 | 1.305 | 23,054,712 | +0.02(+1.57%) |
Oct 21, 2009 | 1.296 | 1.341 | 1.279 | 1.285 | 27,849,436 | -0.02(-1.28%) |
Oct 20, 2009 | 1.297 | 1.313 | 1.296 | 1.302 | 23,806,218 | -0.04(-2.82%) |
Oct 19, 2009 | 1.347 | 1.363 | 1.337 | 1.340 | 38,897,224 | +0.02(+1.20%) |
Oct 16, 2009 | 1.354 | 1.363 | 1.323 | 1.324 | 34,942,492 | -0.05(-3.89%) |
Oct 15, 2009 | 1.398 | 1.398 | 1.369 | 1.377 | 29,064,384 | -0.02(-1.75%) |
Oct 14, 2009 | 1.333 | 1.410 | 1.333 | 1.402 | 37,927,496 | +0.06(+4.31%) |
Oct 13, 2009 | 1.353 | 1.363 | 1.324 | 1.344 | 22,245,558 | -0.01(-1.10%) |
Oct 12, 2009 | 1.359 | 1.376 | 1.348 | 1.359 | 12,391,159 | +0.01(+0.52%) |
Oct 09, 2009 | 1.318 | 1.362 | 1.314 | 1.352 | 27,899,582 | +0.02(+1.58%) |
Oct 08, 2009 | 1.293 | 1.346 | 1.292 | 1.331 | 33,044,684 | +0.06(+4.34%) |
Oct 07, 2009 | 1.265 | 1.291 | 1.246 | 1.275 | 27,183,118 | -0.00(-0.21%) |
Oct 06, 2009 | 1.274 | 1.322 | 1.256 | 1.278 | 34,979,124 | +0.02(+1.32%) |
Oct 05, 2009 | 1.210 | 1.273 | 1.203 | 1.261 | 35,997,952 | +0.02(+1.92%) |
Oct 02, 2009 | 1.203 | 1.275 | 1.186 | 1.238 | 44,491,960 | +0.01(+1.00%) |
Oct 01, 2009 | 1.289 | 1.291 | 1.223 | 1.225 | 50,970,188 | -0.07(-5.42%) |
Sep 30, 2009 | 1.298 | 1.310 | 1.264 | 1.296 | 65,601,472 | +0.01(+0.48%) |
Sep 29, 2009 | 1.259 | 1.297 | 1.248 | 1.290 | 40,951,688 | +0.05(+4.26%) |
Sep 28, 2009 | 1.212 | 1.261 | 1.212 | 1.237 | 31,253,442 | +0.02(+2.03%) |
Sep 25, 2009 | 1.212 | 1.226 | 1.191 | 1.212 | 33,991,620 | -0.01(-0.50%) |
Sep 24, 2009 | 1.301 | 1.308 | 1.207 | 1.218 | 37,436,400 | -0.07(-5.07%) |
Sep 23, 2009 | 1.346 | 1.347 | 1.283 | 1.283 | 33,418,354 | -0.06(-4.32%) |
Sep 22, 2009 | 1.295 | 1.346 | 1.287 | 1.341 | 29,043,870 | +0.06(+5.09%) |
Sep 21, 2009 | 1.295 | 1.316 | 1.274 | 1.276 | 34,873,368 | -0.04(-3.07%) |
Sep 18, 2009 | 1.304 | 1.340 | 1.268 | 1.317 | 36,736,524 | +0.02(+1.28%) |
Sep 17, 2009 | 1.362 | 1.398 | 1.282 | 1.300 | 68,184,856 | +0.01(+0.86%) |
Sep 16, 2009 | 1.256 | 1.365 | 1.242 | 1.289 | 65,379,448 | +0.04(+3.26%) |
Sep 15, 2009 | 1.192 | 1.266 | 1.182 | 1.248 | 52,117,924 | +0.06(+4.79%) |
Sep 14, 2009 | 1.137 | 1.191 | 1.127 | 1.191 | 25,440,816 | +0.04(+3.75%) |
Sep 11, 2009 | 1.179 | 1.207 | 1.141 | 1.148 | 40,369,292 | -0.03(-2.17%) |
Sep 10, 2009 | 1.105 | 1.176 | 1.095 | 1.174 | 28,906,056 | +0.06(+5.36%) |
Sep 09, 2009 | 1.068 | 1.114 | 1.068 | 1.114 | 26,321,096 | +0.03(+3.01%) |
Sep 08, 2009 | 1.030 | 1.081 | 1.029 | 1.081 | 27,887,812 | +0.06(+5.85%) |
Sep 04, 2009 | 1.018 | 1.024 | 1.005 | 1.022 | 41,894,624 | -0.00(-0.17%) |
Sep 03, 2009 | 1.007 | 1.023 | 0.9751 | 1.023 | 35,212,588 | +0.03(+2.55%) |
Sep 02, 2009 | 1.003 | 1.015 | 0.9935 | 0.9979 | 39,154,492 | -0.01(-1.47%) |