Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.902 | 1.938 | 1.879 | 1.929 | 119,385,600 | +0.02(+1.09%) |
Nov 27, 2009 | 1.843 | 1.948 | 1.838 | 1.908 | 71,051,792 | -0.10(-4.83%) |
Nov 25, 2009 | 1.994 | 2.013 | 1.976 | 2.005 | 64,525,484 | +0.02(+1.03%) |
Nov 24, 2009 | 1.985 | 1.993 | 1.937 | 1.985 | 91,702,544 | +0.01(+0.26%) |
Nov 23, 2009 | 1.973 | 2.019 | 1.965 | 1.980 | 80,641,008 | +0.07(+3.71%) |
Nov 20, 2009 | 1.895 | 1.921 | 1.882 | 1.909 | 60,431,408 | -0.02(-0.89%) |
Nov 19, 2009 | 1.963 | 1.965 | 1.889 | 1.926 | 78,441,528 | -0.08(-3.93%) |
Nov 18, 2009 | 2.003 | 2.012 | 1.966 | 2.005 | 77,414,440 | -0.00(-0.13%) |
Nov 17, 2009 | 1.986 | 2.009 | 1.963 | 2.007 | 76,956,208 | +0.01(+0.36%) |
Nov 16, 2009 | 1.957 | 2.025 | 1.954 | 2.000 | 100,066,016 | +0.08(+4.27%) |
Nov 13, 2009 | 1.898 | 1.941 | 1.872 | 1.918 | 72,378,128 | +0.03(+1.82%) |
Nov 12, 2009 | 1.937 | 1.968 | 1.871 | 1.884 | 170,543,536 | -0.06(-3.18%) |
Nov 11, 2009 | 1.954 | 1.981 | 1.918 | 1.946 | 160,760,496 | +0.03(+1.67%) |
Nov 10, 2009 | 1.902 | 1.934 | 1.884 | 1.914 | 132,478,936 | -0.00(-0.08%) |
Nov 09, 2009 | 1.836 | 1.916 | 1.831 | 1.915 | 80,832,160 | +0.12(+6.71%) |
Nov 06, 2009 | 1.746 | 1.807 | 1.739 | 1.795 | 129,348,576 | +0.05(+2.70%) |
Nov 05, 2009 | 1.721 | 1.780 | 1.712 | 1.748 | 80,480,016 | +0.07(+3.91%) |
Nov 04, 2009 | 1.715 | 1.753 | 1.674 | 1.682 | 160,381,456 | +0.01(+0.53%) |
Nov 03, 2009 | 1.629 | 1.680 | 1.621 | 1.673 | 156,305,584 | +0.02(+0.98%) |
Nov 02, 2009 | 1.648 | 1.709 | 1.599 | 1.657 | 206,868,592 | +0.03(+2.03%) |
Oct 30, 2009 | 1.763 | 1.774 | 1.616 | 1.624 | 225,188,944 | -0.15(-8.54%) |
Oct 29, 2009 | 1.705 | 1.786 | 1.695 | 1.776 | 115,649,912 | +0.11(+6.35%) |
Oct 28, 2009 | 1.756 | 1.770 | 1.666 | 1.670 | 100,874,232 | -0.10(-5.61%) |
Oct 27, 2009 | 1.802 | 1.818 | 1.758 | 1.769 | 100,491,856 | -0.02(-1.22%) |
Oct 26, 2009 | 1.861 | 1.918 | 1.779 | 1.791 | 91,308,568 | -0.07(-3.52%) |
Oct 23, 2009 | 1.871 | 1.879 | 1.832 | 1.856 | 118,866,376 | -0.06(-3.32%) |
Oct 22, 2009 | 1.863 | 1.938 | 1.827 | 1.920 | 78,093,696 | +0.05(+2.86%) |
Oct 21, 2009 | 1.905 | 1.974 | 1.861 | 1.867 | 78,944,776 | -0.05(-2.74%) |
Oct 20, 2009 | 1.891 | 1.922 | 1.889 | 1.919 | 89,950,216 | -0.03(-1.49%) |
Oct 19, 2009 | 1.910 | 1.965 | 1.893 | 1.948 | 79,686,512 | +0.05(+2.47%) |
Oct 16, 2009 | 1.897 | 1.920 | 1.865 | 1.901 | 94,354,904 | -0.04(-2.14%) |
Oct 15, 2009 | 1.897 | 1.944 | 1.893 | 1.943 | 93,742,520 | +0.02(+0.90%) |
Oct 14, 2009 | 1.893 | 1.930 | 1.870 | 1.925 | 80,492,352 | +0.09(+5.08%) |
Oct 13, 2009 | 1.825 | 1.839 | 1.793 | 1.832 | 70,437,176 | -0.01(-0.53%) |
Oct 12, 2009 | 1.856 | 1.861 | 1.820 | 1.842 | 30,269,900 | +0.02(+1.29%) |
Oct 09, 2009 | 1.789 | 1.819 | 1.775 | 1.819 | 34,275,936 | +0.03(+1.60%) |
Oct 08, 2009 | 1.786 | 1.814 | 1.764 | 1.790 | 76,521,680 | +0.04(+2.42%) |
Oct 07, 2009 | 1.720 | 1.752 | 1.712 | 1.748 | 57,103,360 | +0.01(+0.77%) |
Oct 06, 2009 | 1.697 | 1.761 | 1.696 | 1.734 | 76,221,984 | +0.07(+4.40%) |
Oct 05, 2009 | 1.609 | 1.675 | 1.595 | 1.661 | 51,079,112 | +0.07(+4.18%) |
Oct 02, 2009 | 1.567 | 1.618 | 1.566 | 1.595 | 92,812,984 | -0.02(-1.11%) |
Oct 01, 2009 | 1.732 | 1.732 | 1.612 | 1.612 | 101,112,416 | -0.13(-7.56%) |
Sep 30, 2009 | 1.783 | 1.785 | 1.695 | 1.744 | 144,416,816 | -0.02(-1.32%) |
Sep 29, 2009 | 1.790 | 1.814 | 1.752 | 1.768 | 77,907,440 | -0.01(-0.67%) |
Sep 28, 2009 | 1.707 | 1.790 | 1.707 | 1.779 | 63,976,244 | +0.09(+5.31%) |
Sep 25, 2009 | 1.704 | 1.730 | 1.671 | 1.690 | 95,239,128 | -0.03(-1.54%) |
Sep 24, 2009 | 1.788 | 1.797 | 1.694 | 1.716 | 101,998,200 | -0.06(-3.28%) |
Sep 23, 2009 | 1.835 | 1.870 | 1.767 | 1.774 | 112,406,408 | -0.05(-2.68%) |
Sep 22, 2009 | 1.823 | 1.836 | 1.798 | 1.823 | 58,238,168 | +0.03(+1.88%) |
Sep 21, 2009 | 1.762 | 1.803 | 1.751 | 1.789 | 59,971,172 | -0.02(-0.84%) |
Sep 18, 2009 | 1.825 | 1.826 | 1.788 | 1.805 | 90,665,872 | +0.01(+0.29%) |
Sep 17, 2009 | 1.803 | 1.846 | 1.772 | 1.799 | 99,537,728 | +0.04(+2.04%) |
Sep 16, 2009 | 1.748 | 1.809 | 1.731 | 1.763 | 73,833,208 | +0.03(+1.87%) |
Sep 15, 2009 | 1.718 | 1.750 | 1.684 | 1.731 | 79,322,552 | +0.02(+1.14%) |
Sep 14, 2009 | 1.641 | 1.717 | 1.641 | 1.712 | 57,945,532 | +0.03(+1.69%) |
Sep 11, 2009 | 1.694 | 1.710 | 1.661 | 1.683 | 68,236,880 | -0.00(-0.14%) |
Sep 10, 2009 | 1.637 | 1.688 | 1.612 | 1.686 | 66,746,732 | +0.05(+3.04%) |
Sep 09, 2009 | 1.607 | 1.651 | 1.592 | 1.636 | 56,151,980 | +0.04(+2.35%) |
Sep 08, 2009 | 1.603 | 1.603 | 1.573 | 1.598 | 65,758,652 | +0.04(+2.63%) |
Sep 04, 2009 | 1.504 | 1.559 | 1.491 | 1.557 | 65,273,972 | +0.07(+4.38%) |
Sep 03, 2009 | 1.484 | 1.500 | 1.449 | 1.492 | 54,789,764 | +0.03(+2.21%) |
Sep 02, 2009 | 1.457 | 1.486 | 1.448 | 1.460 | 69,523,016 | -0.01(-0.95%) |