Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.210 | 1.187 | 1.187 | 1.187 | 244,729 | -0.02(-1.94%) |
Dec 30, 2009 | 1.179 | 1.210 | 1.161 | 1.210 | 241,080 | +0.03(+2.65%) |
Dec 29, 2009 | 1.190 | 1.190 | 1.150 | 1.179 | 159,082 | -0.01(-0.66%) |
Dec 28, 2009 | 1.182 | 1.210 | 1.164 | 1.187 | 225,781 | +0.01(+0.88%) |
Dec 24, 2009 | 1.192 | 1.210 | 1.171 | 1.177 | 101,537 | -0.01(-0.88%) |
Dec 23, 2009 | 1.174 | 1.197 | 1.158 | 1.187 | 184,066 | +0.03(+2.24%) |
Dec 22, 2009 | 1.192 | 1.192 | 1.150 | 1.161 | 338,549 | -0.03(-2.19%) |
Dec 21, 2009 | 1.221 | 1.221 | 1.178 | 1.187 | 212,108 | -0.03(-2.56%) |
Dec 18, 2009 | 1.192 | 1.218 | 1.184 | 1.218 | 829,611 | +0.03(+2.86%) |
Dec 17, 2009 | 1.174 | 1.216 | 1.174 | 1.184 | 166,224 | -0.01(-0.65%) |
Dec 16, 2009 | 1.190 | 1.200 | 1.171 | 1.192 | 274,962 | +0.02(+1.78%) |
Dec 15, 2009 | 1.182 | 1.216 | 1.171 | 1.171 | 274,958 | -0.02(-1.75%) |
Dec 14, 2009 | 1.182 | 1.197 | 1.171 | 1.192 | 160,899 | +0.01(+0.88%) |
Dec 11, 2009 | 1.179 | 1.184 | 1.171 | 1.182 | 109,179 | +0.01(+0.89%) |
Dec 10, 2009 | 1.190 | 1.190 | 1.171 | 1.171 | 134,966 | -0.01(-1.10%) |
Dec 09, 2009 | 1.153 | 1.192 | 1.153 | 1.184 | 115,126 | +0.04(+3.17%) |
Dec 08, 2009 | 1.182 | 1.197 | 1.145 | 1.148 | 182,560 | -0.04(-3.71%) |
Dec 07, 2009 | 1.195 | 1.218 | 1.171 | 1.192 | 119,491 | -0.00(-0.22%) |
Dec 04, 2009 | 1.177 | 1.205 | 1.150 | 1.195 | 140,802 | +0.05(+4.08%) |
Dec 03, 2009 | 1.218 | 1.218 | 1.135 | 1.148 | 311,079 | -0.06(-5.16%) |
Dec 02, 2009 | 1.179 | 1.218 | 1.177 | 1.210 | 186,305 | +0.02(+1.53%) |
Dec 01, 2009 | 1.216 | 1.218 | 1.171 | 1.192 | 202,849 | -0.01(-0.87%) |
Nov 30, 2009 | 1.205 | 1.205 | 1.124 | 1.203 | 279,311 | +0.02(+1.76%) |
Nov 27, 2009 | 1.179 | 1.239 | 1.179 | 1.182 | 163,849 | -0.02(-1.52%) |
Nov 25, 2009 | 1.210 | 1.273 | 1.197 | 1.200 | 158,206 | +0.00(+0.22%) |
Nov 24, 2009 | 1.197 | 1.213 | 1.179 | 1.197 | 163,400 | -0.00(-0.22%) |
Nov 23, 2009 | 1.192 | 1.252 | 1.182 | 1.200 | 126,164 | +0.01(+1.10%) |
Nov 20, 2009 | 1.169 | 1.192 | 1.161 | 1.187 | 151,824 | +0.01(+0.66%) |
Nov 19, 2009 | 1.197 | 1.205 | 1.179 | 1.179 | 128,492 | -0.04(-3.00%) |
Nov 18, 2009 | 1.221 | 1.242 | 1.195 | 1.216 | 160,749 | -0.01(-0.64%) |
Nov 17, 2009 | 1.192 | 1.223 | 1.179 | 1.223 | 149,903 | +0.03(+2.17%) |
Nov 16, 2009 | 1.203 | 1.236 | 1.190 | 1.197 | 404,330 | +0.01(+1.10%) |
Nov 13, 2009 | 1.203 | 1.226 | 1.179 | 1.184 | 354,770 | -0.01(-0.65%) |
Nov 12, 2009 | 1.265 | 1.278 | 1.190 | 1.192 | 308,075 | -0.07(-5.76%) |
Nov 11, 2009 | 1.309 | 1.327 | 1.249 | 1.265 | 141,209 | -0.02(-1.62%) |
Nov 10, 2009 | 1.320 | 1.351 | 1.281 | 1.286 | 118,292 | -0.04(-3.33%) |
Nov 09, 2009 | 1.288 | 1.338 | 1.288 | 1.330 | 190,993 | +0.04(+3.23%) |
Nov 06, 2009 | 1.288 | 1.317 | 1.276 | 1.288 | 89,608 | -0.02(-1.79%) |
Nov 05, 2009 | 1.281 | 1.322 | 1.265 | 1.312 | 147,813 | +0.05(+3.92%) |
Nov 04, 2009 | 1.286 | 1.327 | 1.262 | 1.262 | 279,418 | -0.04(-2.81%) |
Nov 03, 2009 | 1.301 | 1.304 | 1.275 | 1.299 | 167,438 | -0.01(-0.99%) |
Nov 02, 2009 | 1.322 | 1.325 | 1.270 | 1.312 | 260,504 | -0.00(-0.20%) |
Oct 30, 2009 | 1.317 | 1.320 | 1.291 | 1.314 | 373,380 | +0.00(+0.20%) |
Oct 29, 2009 | 1.309 | 1.325 | 1.288 | 1.312 | 172,747 | +0.02(+1.82%) |
Oct 28, 2009 | 1.288 | 1.309 | 1.275 | 1.288 | 296,130 | -0.01(-0.60%) |
Oct 27, 2009 | 1.299 | 1.351 | 1.291 | 1.296 | 205,331 | +0.01(+0.81%) |
Oct 26, 2009 | 1.278 | 1.294 | 1.255 | 1.286 | 264,170 | +0.01(+0.41%) |
Oct 23, 2009 | 1.294 | 1.320 | 1.255 | 1.281 | 232,524 | -0.03(-2.19%) |
Oct 22, 2009 | 1.270 | 1.320 | 1.257 | 1.309 | 223,772 | +0.03(+2.44%) |
Oct 21, 2009 | 1.239 | 1.301 | 1.239 | 1.278 | 293,841 | +0.04(+3.15%) |
Oct 20, 2009 | 1.239 | 1.286 | 1.236 | 1.239 | 153,008 | -0.05(-4.23%) |
Oct 19, 2009 | 1.314 | 1.335 | 1.286 | 1.294 | 141,486 | -0.01(-0.60%) |
Oct 16, 2009 | 1.291 | 1.309 | 1.291 | 1.301 | 146,822 | -0.01(-0.40%) |
Oct 15, 2009 | 1.309 | 1.317 | 1.289 | 1.307 | 106,455 | -0.02(-1.18%) |
Oct 14, 2009 | 1.314 | 1.335 | 1.283 | 1.322 | 198,131 | +0.04(+2.83%) |
Oct 13, 2009 | 1.317 | 1.338 | 1.281 | 1.286 | 52,941 | -0.04(-3.14%) |
Oct 12, 2009 | 1.330 | 1.340 | 1.314 | 1.327 | 87,226 | +0.01(+0.59%) |
Oct 09, 2009 | 1.314 | 1.322 | 1.252 | 1.320 | 150,795 | +0.00(+0.20%) |
Oct 08, 2009 | 1.327 | 1.333 | 1.307 | 1.317 | 283,967 | +0.01(+0.40%) |
Oct 07, 2009 | 1.288 | 1.312 | 1.237 | 1.312 | 128,489 | +0.02(+1.21%) |
Oct 06, 2009 | 1.301 | 1.314 | 1.236 | 1.296 | 137,202 | +0.00(+0.00%) |
Oct 05, 2009 | 1.260 | 1.299 | 1.236 | 1.296 | 174,914 | +0.07(+5.29%) |
Oct 02, 2009 | 1.161 | 1.268 | 1.153 | 1.231 | 210,863 | +0.05(+4.65%) |