Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.799 | 2.035 | 1.799 | 1.972 | 46,071 | +0.15(+8.13%) |
Jul 30, 2009 | 1.993 | 1.993 | 1.823 | 1.823 | 34,347 | -0.12(-6.25%) |
Jul 29, 2009 | 1.862 | 2.066 | 1.777 | 1.945 | 55,100 | +0.08(+4.03%) |
Jul 28, 2009 | 1.765 | 1.872 | 1.745 | 1.869 | 37,070 | +0.13(+7.35%) |
Jul 27, 2009 | 1.668 | 1.821 | 1.619 | 1.742 | 60,373 | +0.15(+9.47%) |
Jul 24, 2009 | 1.607 | 1.651 | 1.591 | 1.591 | 18,424 | +0.01(+0.68%) |
Jul 23, 2009 | 1.532 | 1.617 | 1.512 | 1.580 | 14,808 | +0.06(+4.00%) |
Jul 22, 2009 | 1.361 | 1.519 | 1.322 | 1.519 | 29,275 | +0.08(+5.39%) |
Jul 21, 2009 | 1.446 | 1.459 | 1.412 | 1.442 | 8,638 | -0.03(-1.98%) |
Jul 20, 2009 | 1.446 | 1.471 | 1.398 | 1.471 | 21,094 | +0.05(+3.42%) |
Jul 17, 2009 | 1.449 | 1.456 | 1.400 | 1.422 | 22,455 | -0.03(-1.85%) |
Jul 16, 2009 | 1.476 | 1.483 | 1.447 | 1.449 | 19,995 | -0.02(-1.49%) |
Jul 15, 2009 | 1.471 | 1.495 | 1.463 | 1.471 | 39,139 | +0.01(+0.50%) |
Jul 14, 2009 | 1.415 | 1.463 | 1.352 | 1.463 | 59,172 | +0.04(+2.55%) |
Jul 13, 2009 | 1.425 | 1.446 | 1.422 | 1.427 | 28,111 | -0.02(-1.34%) |
Jul 10, 2009 | 1.451 | 1.454 | 1.446 | 1.446 | 6,992 | +0.01(+0.51%) |
Jul 09, 2009 | 1.459 | 1.466 | 1.437 | 1.439 | 20,806 | -0.01(-0.50%) |
Jul 08, 2009 | 1.495 | 1.495 | 1.434 | 1.446 | 28,662 | -0.05(-3.25%) |
Jul 07, 2009 | 1.532 | 1.532 | 1.481 | 1.495 | 16,071 | -0.04(-2.54%) |
Jul 06, 2009 | 1.556 | 1.570 | 1.495 | 1.534 | 42,430 | -0.01(-0.79%) |
Jul 02, 2009 | 1.563 | 1.619 | 1.522 | 1.546 | 59,357 | -0.02(-1.09%) |
Jul 01, 2009 | 1.617 | 1.617 | 1.556 | 1.563 | 47,309 | -0.05(-3.31%) |
Jun 30, 2009 | 1.823 | 1.860 | 1.546 | 1.617 | 282,864 | -0.17(-9.52%) |
Jun 29, 2009 | 1.823 | 1.823 | 1.782 | 1.787 | 16,182 | -0.02(-1.08%) |
Jun 26, 2009 | 1.741 | 1.877 | 1.741 | 1.806 | 12,077 | +0.04(+2.48%) |
Jun 25, 2009 | 1.677 | 1.772 | 1.677 | 1.762 | 18,551 | +0.04(+2.11%) |
Jun 24, 2009 | 1.677 | 1.726 | 1.641 | 1.726 | 25,223 | +0.06(+3.80%) |
Jun 23, 2009 | 1.710 | 1.726 | 1.643 | 1.663 | 47,498 | -0.05(-2.70%) |
Jun 22, 2009 | 1.831 | 1.930 | 1.709 | 1.709 | 73,652 | -0.14(-7.38%) |
Jun 19, 2009 | 1.842 | 1.884 | 1.818 | 1.845 | 24,269 | -0.00(-0.26%) |
Jun 18, 2009 | 1.799 | 2.006 | 1.721 | 1.850 | 47,922 | +0.05(+2.56%) |
Jun 17, 2009 | 1.816 | 1.896 | 1.799 | 1.804 | 12,093 | -0.07(-3.64%) |
Jun 16, 2009 | 1.918 | 1.942 | 1.848 | 1.872 | 9,666 | -0.05(-2.53%) |
Jun 15, 2009 | 1.908 | 2.042 | 1.867 | 1.921 | 42,533 | +0.00(+0.00%) |
Jun 12, 2009 | 2.164 | 2.164 | 1.797 | 1.921 | 179,887 | -0.23(-10.73%) |
Jun 11, 2009 | 2.083 | 2.271 | 2.083 | 2.151 | 33,689 | +0.07(+3.27%) |
Jun 10, 2009 | 1.996 | 2.083 | 1.969 | 2.083 | 15,014 | +0.07(+3.25%) |
Jun 09, 2009 | 1.921 | 2.079 | 1.921 | 2.018 | 34,372 | +0.10(+5.06%) |
Jun 08, 2009 | 1.840 | 1.921 | 1.823 | 1.921 | 34,351 | +0.10(+5.62%) |
Jun 05, 2009 | 1.801 | 1.838 | 1.763 | 1.818 | 47,210 | +0.02(+1.22%) |
Jun 04, 2009 | 1.806 | 1.811 | 1.629 | 1.797 | 158,826 | +0.03(+1.79%) |
Jun 03, 2009 | 1.716 | 1.787 | 1.709 | 1.765 | 37,831 | +0.05(+2.83%) |
Jun 02, 2009 | 1.634 | 1.716 | 1.619 | 1.716 | 39,218 | +0.08(+5.06%) |
Jun 01, 2009 | 1.673 | 1.714 | 1.634 | 1.634 | 34,722 | -0.04(-2.18%) |
May 29, 2009 | 1.736 | 1.755 | 1.609 | 1.670 | 25,853 | -0.08(-4.58%) |
May 28, 2009 | 1.775 | 1.780 | 1.733 | 1.750 | 38,255 | +0.00(+0.14%) |
May 27, 2009 | 1.736 | 1.799 | 1.718 | 1.748 | 18,231 | +0.10(+6.21%) |
May 26, 2009 | 1.585 | 1.675 | 1.585 | 1.646 | 13,985 | +0.05(+3.04%) |
May 22, 2009 | 1.617 | 1.670 | 1.587 | 1.597 | 19,354 | +0.02(+1.08%) |
May 21, 2009 | 1.775 | 1.826 | 1.580 | 1.580 | 34,759 | -0.23(-12.63%) |
May 20, 2009 | 1.814 | 1.872 | 1.799 | 1.809 | 40,929 | +0.05(+2.62%) |
May 19, 2009 | 1.707 | 1.911 | 1.702 | 1.762 | 84,972 | +0.09(+5.07%) |
May 18, 2009 | 1.665 | 1.743 | 1.634 | 1.677 | 39,024 | +0.01(+0.58%) |
May 15, 2009 | 1.899 | 1.925 | 1.653 | 1.668 | 84,581 | -0.26(-13.38%) |
May 14, 2009 | 1.874 | 1.945 | 1.828 | 1.925 | 7,404 | +0.03(+1.67%) |
May 13, 2009 | 1.928 | 2.018 | 1.894 | 1.894 | 35,927 | -0.04(-2.14%) |
May 12, 2009 | 1.823 | 1.972 | 1.823 | 1.935 | 34,409 | +0.13(+7.13%) |
May 11, 2009 | 1.777 | 1.843 | 1.777 | 1.806 | 9,049 | -0.03(-1.72%) |
May 08, 2009 | 1.848 | 1.869 | 1.792 | 1.838 | 9,461 | -0.04(-2.07%) |
May 07, 2009 | 1.872 | 1.896 | 1.852 | 1.877 | 11,521 | +0.00(+0.26%) |
May 06, 2009 | 1.913 | 1.913 | 1.872 | 1.872 | 42,048 | -0.09(-4.82%) |
May 05, 2009 | 1.911 | 1.989 | 1.911 | 1.967 | 31,571 | +0.09(+5.06%) |
May 04, 2009 | 1.909 | 1.909 | 1.872 | 1.872 | 42,089 | +0.01(+0.65%) |