Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.835 | 1.899 | 1.806 | 1.871 | 96,333 | +0.04(+2.36%) |
Jul 30, 2009 | 1.763 | 1.899 | 1.748 | 1.827 | 320,648 | +0.09(+4.96%) |
Jul 29, 2009 | 1.799 | 1.799 | 1.712 | 1.741 | 59,344 | -0.06(-3.20%) |
Jul 28, 2009 | 1.727 | 1.799 | 1.705 | 1.799 | 141,810 | +0.09(+5.04%) |
Jul 27, 2009 | 1.741 | 1.748 | 1.699 | 1.712 | 118,147 | +0.00(+0.00%) |
Jul 24, 2009 | 1.640 | 1.748 | 1.640 | 1.712 | 1,681 | +0.02(+1.28%) |
Jul 23, 2009 | 1.604 | 1.741 | 1.604 | 1.691 | 207,415 | +0.10(+6.34%) |
Jul 22, 2009 | 1.511 | 1.619 | 1.475 | 1.590 | 72,340 | +0.08(+5.24%) |
Jul 21, 2009 | 1.439 | 1.561 | 1.417 | 1.511 | 208,167 | +0.08(+5.53%) |
Jul 20, 2009 | 1.453 | 1.489 | 1.425 | 1.432 | 127,865 | +0.03(+2.05%) |
Jul 17, 2009 | 1.367 | 1.425 | 1.353 | 1.403 | 205,464 | +0.06(+4.28%) |
Jul 16, 2009 | 1.317 | 1.367 | 1.309 | 1.345 | 243,101 | -0.01(-1.06%) |
Jul 15, 2009 | 1.331 | 1.396 | 1.295 | 1.360 | 452,534 | +0.03(+2.16%) |
Jul 14, 2009 | 1.367 | 1.367 | 1.324 | 1.331 | 61,231 | -0.02(-1.60%) |
Jul 13, 2009 | 1.367 | 1.367 | 1.345 | 1.353 | 44,198 | +0.02(+1.62%) |
Jul 10, 2009 | 1.317 | 1.360 | 1.302 | 1.331 | 68,231 | +0.00(+0.00%) |
Jul 09, 2009 | 1.273 | 1.345 | 1.259 | 1.331 | 263,336 | +0.06(+5.11%) |
Jul 08, 2009 | 1.223 | 1.273 | 1.223 | 1.266 | 60,885 | +0.02(+1.73%) |
Jul 07, 2009 | 1.238 | 1.288 | 1.238 | 1.245 | 254,378 | -0.01(-1.14%) |
Jul 06, 2009 | 1.202 | 1.259 | 1.187 | 1.259 | 101,917 | +0.07(+6.06%) |
Jul 02, 2009 | 1.158 | 1.245 | 1.158 | 1.187 | 49,895 | +0.02(+1.85%) |
Jul 01, 2009 | 1.173 | 1.223 | 1.166 | 1.166 | 44,525 | +0.00(+0.00%) |
Jun 30, 2009 | 1.151 | 1.245 | 1.144 | 1.166 | 88,592 | +0.01(+1.25%) |
Jun 29, 2009 | 1.137 | 1.187 | 1.137 | 1.151 | 158,033 | +0.03(+2.56%) |
Jun 26, 2009 | 1.259 | 1.273 | 1.122 | 1.122 | 2,558,223 | -0.18(-13.81%) |
Jun 25, 2009 | 1.288 | 1.302 | 1.281 | 1.302 | 128,161 | +0.13(+11.04%) |
Jun 24, 2009 | 1.223 | 1.223 | 1.137 | 1.173 | 211,349 | -0.04(-3.55%) |
Jun 23, 2009 | 1.216 | 1.238 | 1.187 | 1.216 | 65,370 | +0.01(+1.20%) |
Jun 22, 2009 | 1.259 | 1.259 | 1.194 | 1.202 | 153,495 | -0.04(-3.47%) |
Jun 19, 2009 | 1.245 | 1.259 | 1.223 | 1.245 | 125,583 | +0.02(+1.76%) |
Jun 18, 2009 | 1.216 | 1.259 | 1.202 | 1.223 | 50,008 | +0.01(+0.59%) |
Jun 17, 2009 | 1.209 | 1.252 | 1.209 | 1.216 | 116,970 | -0.02(-1.74%) |
Jun 16, 2009 | 1.223 | 1.281 | 1.144 | 1.238 | 119,053 | -0.06(-4.97%) |
Jun 15, 2009 | 1.209 | 1.353 | 1.209 | 1.302 | 200,549 | +0.04(+3.43%) |
Jun 12, 2009 | 1.317 | 1.360 | 1.238 | 1.259 | 141,558 | -0.04(-3.32%) |
Jun 11, 2009 | 1.266 | 1.331 | 1.266 | 1.302 | 80,277 | +0.04(+3.43%) |
Jun 10, 2009 | 1.273 | 1.302 | 1.216 | 1.259 | 117,624 | +0.00(+0.00%) |
Jun 09, 2009 | 1.281 | 1.353 | 1.223 | 1.259 | 143,385 | -0.01(-1.13%) |
Jun 08, 2009 | 1.324 | 1.331 | 1.273 | 1.273 | 58,097 | -0.03(-2.21%) |
Jun 05, 2009 | 1.259 | 1.324 | 1.259 | 1.302 | 70,902 | +0.05(+4.02%) |
Jun 04, 2009 | 1.223 | 1.259 | 1.223 | 1.252 | 88,679 | +0.04(+2.96%) |
Jun 03, 2009 | 1.245 | 1.259 | 1.187 | 1.216 | 45,375 | -0.03(-2.31%) |
Jun 02, 2009 | 1.209 | 1.259 | 1.187 | 1.245 | 115,770 | +0.04(+2.98%) |
Jun 01, 2009 | 1.187 | 1.216 | 1.151 | 1.209 | 141,678 | +0.00(+0.00%) |
May 29, 2009 | 1.115 | 1.209 | 1.036 | 1.209 | 250,804 | +0.09(+8.39%) |
May 28, 2009 | 1.065 | 1.194 | 1.108 | 1.115 | 105,384 | +0.05(+4.73%) |
May 27, 2009 | 1.086 | 1.108 | 1.050 | 1.065 | 68,143 | -0.04(-3.90%) |
May 26, 2009 | 1.072 | 1.130 | 0.9353 | 1.108 | 150,454 | -0.02(-1.91%) |
May 22, 2009 | 1.115 | 1.151 | 1.115 | 1.130 | 118,823 | +0.04(+3.29%) |
May 21, 2009 | 1.238 | 1.238 | 1.079 | 1.094 | 115,854 | -0.15(-12.14%) |
May 20, 2009 | 1.295 | 1.331 | 1.238 | 1.245 | 169,274 | -0.01(-0.58%) |
May 19, 2009 | 1.259 | 1.281 | 1.202 | 1.252 | 117,459 | +0.06(+4.82%) |
May 18, 2009 | 1.065 | 1.194 | 1.065 | 1.194 | 110,619 | +0.09(+7.79%) |
May 15, 2009 | 1.223 | 1.223 | 1.079 | 1.108 | 176,529 | -0.14(-11.49%) |
May 14, 2009 | 1.122 | 1.281 | 1.122 | 1.252 | 161,787 | +0.13(+11.54%) |
May 13, 2009 | 1.079 | 1.209 | 1.022 | 1.122 | 239,091 | -0.06(-5.45%) |
May 12, 2009 | 1.374 | 1.374 | 1.166 | 1.187 | 181,621 | -0.14(-10.33%) |
May 11, 2009 | 1.230 | 1.381 | 1.209 | 1.324 | 147,422 | +0.14(+11.52%) |
May 08, 2009 | 1.115 | 1.187 | 1.115 | 1.187 | 85,326 | +0.09(+7.84%) |
May 07, 2009 | 1.158 | 1.158 | 1.079 | 1.101 | 92,984 | +0.01(+0.66%) |
May 06, 2009 | 0.9785 | 1.122 | 0.9713 | 1.094 | 397,930 | +0.13(+13.43%) |
May 05, 2009 | 1.029 | 1.029 | 0.9641 | 0.9641 | 224,482 | -0.06(-6.29%) |
May 04, 2009 | 1.007 | 1.029 | 0.9929 | 1.029 | 127,939 | +0.07(+7.52%) |