Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.879 | 1.893 | 1.859 | 1.869 | 2,220,442 | -0.01(-0.34%) |
Jul 30, 2009 | 1.893 | 1.897 | 1.867 | 1.876 | 1,974,801 | -0.01(-0.53%) |
Jul 29, 2009 | 1.874 | 1.896 | 1.872 | 1.886 | 1,535,625 | +0.01(+0.27%) |
Jul 28, 2009 | 1.872 | 1.886 | 1.869 | 1.881 | 1,240,708 | +0.00(+0.13%) |
Jul 27, 2009 | 1.877 | 1.881 | 1.866 | 1.878 | 723,441 | -0.01(-0.27%) |
Jul 24, 2009 | 1.885 | 1.888 | 1.869 | 1.883 | 12,360 | -0.01(-0.27%) |
Jul 23, 2009 | 1.848 | 1.893 | 1.844 | 1.888 | 1,760,773 | +0.04(+2.18%) |
Jul 22, 2009 | 1.838 | 1.862 | 1.830 | 1.848 | 903,923 | +0.00(+0.07%) |
Jul 21, 2009 | 1.838 | 1.852 | 1.828 | 1.847 | 1,135,924 | +0.01(+0.48%) |
Jul 20, 2009 | 1.863 | 1.863 | 1.812 | 1.838 | 1,835,430 | -0.01(-0.61%) |
Jul 17, 2009 | 1.759 | 1.857 | 1.757 | 1.849 | 3,667,840 | +0.10(+5.53%) |
Jul 16, 2009 | 1.765 | 1.771 | 1.736 | 1.752 | 1,282,440 | -0.01(-0.71%) |
Jul 15, 2009 | 1.762 | 1.765 | 1.725 | 1.765 | 2,314,057 | +0.03(+1.52%) |
Jul 14, 2009 | 1.757 | 1.759 | 1.726 | 1.739 | 1,189,619 | -0.01(-0.79%) |
Jul 13, 2009 | 1.742 | 1.754 | 1.742 | 1.752 | 1,197,727 | +0.01(+0.36%) |
Jul 10, 2009 | 1.736 | 1.762 | 1.729 | 1.746 | 1,039,025 | +0.00(+0.22%) |
Jul 09, 2009 | 1.760 | 1.761 | 1.734 | 1.742 | 1,796,711 | -0.01(-0.72%) |
Jul 08, 2009 | 1.785 | 1.793 | 1.736 | 1.755 | 2,223,391 | -0.04(-2.04%) |
Jul 07, 2009 | 1.851 | 1.851 | 1.789 | 1.791 | 1,633,247 | -0.06(-3.00%) |
Jul 06, 2009 | 1.812 | 1.854 | 1.799 | 1.847 | 1,638,485 | +0.04(+1.94%) |
Jul 02, 2009 | 1.832 | 1.832 | 1.804 | 1.812 | 1,595,719 | -0.03(-1.77%) |
Jul 01, 2009 | 1.809 | 1.849 | 1.793 | 1.844 | 2,211,125 | +0.05(+2.59%) |
Jun 30, 2009 | 1.817 | 1.823 | 1.794 | 1.798 | 2,103,297 | -0.01(-0.35%) |
Jun 29, 2009 | 1.794 | 1.812 | 1.784 | 1.804 | 1,138,698 | -0.01(-0.42%) |
Jun 26, 2009 | 1.783 | 1.818 | 1.768 | 1.812 | 5,419,433 | +0.02(+1.05%) |
Jun 25, 2009 | 1.784 | 1.795 | 1.780 | 1.793 | 1,617,778 | +0.03(+1.57%) |
Jun 24, 2009 | 1.780 | 1.793 | 1.762 | 1.765 | 1,428,941 | -0.02(-1.06%) |
Jun 23, 2009 | 1.808 | 1.825 | 1.774 | 1.784 | 2,173,431 | -0.02(-1.25%) |
Jun 22, 2009 | 1.825 | 1.842 | 1.804 | 1.807 | 2,110,006 | -0.04(-2.05%) |
Jun 19, 2009 | 1.830 | 1.858 | 1.830 | 1.844 | 2,615,850 | +0.01(+0.55%) |
Jun 18, 2009 | 1.818 | 1.837 | 1.812 | 1.834 | 1,621,538 | +0.01(+0.55%) |
Jun 17, 2009 | 1.830 | 1.848 | 1.813 | 1.824 | 3,229,555 | -0.01(-0.34%) |
Jun 16, 2009 | 1.851 | 1.896 | 1.819 | 1.830 | 2,818,169 | -0.11(-5.64%) |
Jun 15, 2009 | 1.916 | 1.942 | 1.916 | 1.940 | 2,757,112 | +0.00(+0.13%) |
Jun 12, 2009 | 1.901 | 1.937 | 1.892 | 1.937 | 2,371,322 | +0.04(+2.12%) |
Jun 11, 2009 | 1.913 | 1.936 | 1.895 | 1.897 | 2,190,720 | -0.00(-0.13%) |
Jun 10, 2009 | 1.926 | 1.939 | 1.890 | 1.900 | 2,332,475 | -0.02(-0.98%) |
Jun 09, 2009 | 1.900 | 1.935 | 1.879 | 1.918 | 2,469,922 | +0.02(+1.19%) |
Jun 08, 2009 | 1.892 | 1.905 | 1.882 | 1.896 | 1,076,473 | -0.01(-0.33%) |
Jun 05, 2009 | 1.890 | 1.930 | 1.890 | 1.902 | 1,802,927 | +0.01(+0.67%) |
Jun 04, 2009 | 1.896 | 1.906 | 1.881 | 1.890 | 2,399,716 | +0.01(+0.27%) |
Jun 03, 2009 | 1.856 | 1.886 | 1.844 | 1.885 | 1,626,260 | +0.02(+1.15%) |
Jun 02, 2009 | 1.843 | 1.881 | 1.842 | 1.863 | 2,460,216 | +0.02(+1.02%) |
Jun 01, 2009 | 1.858 | 1.868 | 1.843 | 1.844 | 1,831,440 | +0.00(+0.07%) |
May 29, 2009 | 1.837 | 1.843 | 1.818 | 1.843 | 2,604,880 | +0.01(+0.34%) |
May 28, 2009 | 1.825 | 1.840 | 1.794 | 1.837 | 3,571,761 | +0.02(+0.97%) |
May 27, 2009 | 1.837 | 1.852 | 1.800 | 1.819 | 2,082,534 | -0.02(-1.30%) |
May 26, 2009 | 1.812 | 1.843 | 1.807 | 1.843 | 1,928,235 | +0.02(+1.17%) |
May 22, 2009 | 1.833 | 1.843 | 1.817 | 1.822 | 1,489,560 | -0.01(-0.41%) |
May 21, 2009 | 1.824 | 1.847 | 1.824 | 1.829 | 1,794,358 | -0.01(-0.62%) |
May 20, 2009 | 1.857 | 1.881 | 1.834 | 1.840 | 2,567,130 | -0.01(-0.48%) |
May 19, 2009 | 1.876 | 1.887 | 1.846 | 1.849 | 1,718,111 | -0.03(-1.61%) |
May 18, 2009 | 1.879 | 1.879 | 1.849 | 1.879 | 1,868,951 | +0.02(+0.81%) |
May 15, 2009 | 1.874 | 1.874 | 1.852 | 1.864 | 1,835,542 | -0.01(-0.54%) |
May 14, 2009 | 1.839 | 1.885 | 1.829 | 1.874 | 2,418,190 | +0.04(+2.05%) |
May 13, 2009 | 1.832 | 1.859 | 1.825 | 1.837 | 2,828,041 | +0.01(+0.55%) |
May 12, 2009 | 1.776 | 1.848 | 1.754 | 1.827 | 2,802,915 | +0.05(+2.69%) |
May 11, 2009 | 1.786 | 1.809 | 1.766 | 1.779 | 2,563,069 | -0.01(-0.42%) |
May 08, 2009 | 1.742 | 1.800 | 1.731 | 1.786 | 3,122,545 | +0.05(+3.12%) |
May 07, 2009 | 1.712 | 1.736 | 1.701 | 1.732 | 3,779,230 | +0.02(+1.40%) |
May 06, 2009 | 1.703 | 1.716 | 1.691 | 1.708 | 3,298,409 | +0.02(+1.04%) |
May 05, 2009 | 1.683 | 1.691 | 1.667 | 1.691 | 2,294,002 | -0.00(-0.15%) |
May 04, 2009 | 1.715 | 1.715 | 1.676 | 1.693 | 1,807,291 | +0.01(+0.52%) |