Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 1.260 | 1.320 | 1.320 | 1.320 | 598,900 | +0.03(+2.33%) |
Dec 30, 2009 | 1.320 | 1.330 | 1.260 | 1.290 | 531,128 | -0.06(-4.44%) |
Dec 29, 2009 | 1.330 | 1.350 | 1.320 | 1.350 | 312,876 | +0.02(+1.50%) |
Dec 28, 2009 | 1.370 | 1.380 | 1.320 | 1.330 | 453,822 | -0.02(-1.48%) |
Dec 24, 2009 | 1.320 | 1.380 | 1.320 | 1.350 | 135,339 | +0.00(+0.00%) |
Dec 23, 2009 | 1.380 | 1.400 | 1.350 | 1.350 | 277,761 | -0.03(-2.17%) |
Dec 22, 2009 | 1.390 | 1.390 | 1.310 | 1.380 | 550,801 | +0.01(+0.73%) |
Dec 21, 2009 | 1.340 | 1.370 | 1.280 | 1.370 | 355,554 | +0.03(+2.24%) |
Dec 18, 2009 | 1.350 | 1.380 | 1.280 | 1.340 | 721,603 | +0.04(+3.08%) |
Dec 17, 2009 | 1.400 | 1.400 | 1.290 | 1.300 | 539,380 | -0.10(-7.14%) |
Dec 16, 2009 | 1.340 | 1.490 | 1.280 | 1.400 | 2,597,058 | +0.06(+4.48%) |
Dec 15, 2009 | 1.180 | 1.380 | 1.170 | 1.340 | 3,579,934 | +0.16(+13.56%) |
Dec 14, 2009 | 1.180 | 1.200 | 1.170 | 1.180 | 555,491 | +0.00(+0.17%) |
Dec 11, 2009 | 1.210 | 1.210 | 1.160 | 1.178 | 533,289 | -0.00(-0.17%) |
Dec 10, 2009 | 1.200 | 1.200 | 1.160 | 1.180 | 533,328 | -0.01(-0.84%) |
Dec 09, 2009 | 1.210 | 1.210 | 1.160 | 1.190 | 691,382 | +0.00(+0.00%) |
Dec 08, 2009 | 1.200 | 1.210 | 1.180 | 1.190 | 209,208 | -0.02(-1.65%) |
Dec 07, 2009 | 1.200 | 1.250 | 1.180 | 1.210 | 296,176 | +0.00(+0.00%) |
Dec 04, 2009 | 1.200 | 1.250 | 1.160 | 1.210 | 567,245 | +0.03(+2.54%) |
Dec 03, 2009 | 1.200 | 1.210 | 1.180 | 1.180 | 404,278 | -0.03(-2.48%) |
Dec 02, 2009 | 1.190 | 1.230 | 1.180 | 1.210 | 282,609 | -0.02(-1.63%) |
Dec 01, 2009 | 1.210 | 1.290 | 1.180 | 1.230 | 478,945 | +0.00(+0.00%) |
Nov 30, 2009 | 1.310 | 1.320 | 1.230 | 1.230 | 507,483 | -0.06(-4.65%) |
Nov 27, 2009 | 1.240 | 1.320 | 1.240 | 1.290 | 152,346 | -0.06(-4.44%) |
Nov 25, 2009 | 1.330 | 1.350 | 1.310 | 1.350 | 151,418 | +0.03(+2.27%) |
Nov 24, 2009 | 1.310 | 1.340 | 1.280 | 1.320 | 165,388 | -0.02(-1.49%) |
Nov 23, 2009 | 1.330 | 1.391 | 1.300 | 1.340 | 252,967 | +0.01(+0.75%) |
Nov 20, 2009 | 1.370 | 1.450 | 1.330 | 1.330 | 250,383 | -0.09(-6.34%) |
Nov 19, 2009 | 1.350 | 1.420 | 1.320 | 1.420 | 321,977 | +0.06(+4.41%) |
Nov 18, 2009 | 1.380 | 1.420 | 1.360 | 1.360 | 291,624 | -0.04(-2.86%) |
Nov 17, 2009 | 1.450 | 1.450 | 1.400 | 1.400 | 191,819 | -0.05(-3.45%) |
Nov 16, 2009 | 1.430 | 1.470 | 1.400 | 1.450 | 252,982 | +0.00(+0.00%) |
Nov 13, 2009 | 1.420 | 1.450 | 1.300 | 1.450 | 376,305 | +0.06(+4.32%) |
Nov 12, 2009 | 1.470 | 1.510 | 1.370 | 1.390 | 459,666 | -0.12(-7.95%) |
Nov 11, 2009 | 1.560 | 1.570 | 1.420 | 1.510 | 649,833 | -0.07(-4.43%) |
Nov 10, 2009 | 1.630 | 1.630 | 1.460 | 1.580 | 1,552,649 | +0.19(+13.67%) |
Nov 09, 2009 | 1.400 | 1.440 | 1.330 | 1.390 | 489,091 | +0.06(+4.51%) |
Nov 06, 2009 | 1.330 | 1.440 | 1.300 | 1.330 | 270,362 | -0.07(-5.00%) |
Nov 05, 2009 | 1.340 | 1.400 | 1.280 | 1.400 | 777,522 | +0.12(+9.37%) |
Nov 04, 2009 | 1.290 | 1.360 | 1.240 | 1.280 | 324,177 | -0.03(-2.29%) |
Nov 03, 2009 | 1.240 | 1.350 | 1.240 | 1.310 | 510,898 | +0.00(+0.00%) |
Nov 02, 2009 | 1.300 | 1.330 | 1.170 | 1.310 | 377,883 | +0.01(+0.77%) |
Oct 30, 2009 | 1.400 | 1.420 | 1.240 | 1.300 | 430,929 | -0.06(-4.41%) |
Oct 29, 2009 | 1.390 | 1.410 | 1.330 | 1.360 | 493,831 | +0.04(+3.03%) |
Oct 28, 2009 | 1.460 | 1.490 | 1.320 | 1.320 | 797,098 | -0.16(-10.81%) |
Oct 27, 2009 | 1.490 | 1.503 | 1.450 | 1.480 | 380,220 | -0.02(-1.33%) |
Oct 26, 2009 | 1.570 | 1.620 | 1.500 | 1.500 | 647,114 | -0.10(-6.25%) |
Oct 23, 2009 | 1.590 | 1.660 | 1.520 | 1.600 | 680,935 | -0.02(-1.23%) |
Oct 22, 2009 | 1.620 | 1.680 | 1.600 | 1.620 | 352,287 | -0.04(-2.41%) |
Oct 21, 2009 | 1.620 | 1.690 | 1.620 | 1.660 | 426,205 | +0.01(+0.61%) |
Oct 20, 2009 | 1.690 | 1.740 | 1.620 | 1.650 | 1,153,949 | -0.09(-5.17%) |
Oct 19, 2009 | 1.740 | 1.780 | 1.660 | 1.740 | 827,895 | -0.04(-2.25%) |
Oct 16, 2009 | 1.810 | 1.820 | 1.720 | 1.780 | 716,495 | -0.04(-2.20%) |
Oct 15, 2009 | 1.850 | 1.870 | 1.810 | 1.820 | 503,682 | -0.07(-3.70%) |
Oct 14, 2009 | 1.850 | 1.920 | 1.750 | 1.890 | 1,133,652 | +0.09(+5.00%) |
Oct 13, 2009 | 1.770 | 1.800 | 1.740 | 1.800 | 411,853 | +0.08(+4.65%) |
Oct 12, 2009 | 1.760 | 1.790 | 1.720 | 1.720 | 534,798 | -0.05(-2.82%) |
Oct 09, 2009 | 1.790 | 1.810 | 1.720 | 1.770 | 747,837 | -0.02(-1.12%) |
Oct 08, 2009 | 1.850 | 1.870 | 1.790 | 1.790 | 936,607 | -0.03(-1.65%) |
Oct 07, 2009 | 1.810 | 1.880 | 1.760 | 1.820 | 1,440,279 | -0.08(-4.21%) |
Oct 06, 2009 | 1.880 | 2.080 | 1.810 | 1.900 | 9,429,652 | +0.25(+15.15%) |
Oct 05, 2009 | 1.620 | 1.650 | 1.590 | 1.650 | 589,421 | +0.00(+0.00%) |
Oct 02, 2009 | 1.510 | 1.650 | 1.500 | 1.650 | 1,635,854 | +0.07(+4.43%) |