Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.941 | 1.977 | 1.936 | 1.950 | 1,744,056 | +0.00(+0.06%) |
Aug 28, 2009 | 1.967 | 1.980 | 1.946 | 1.948 | 1,380,742 | -0.02(-1.19%) |
Aug 27, 2009 | 1.987 | 1.987 | 1.946 | 1.972 | 1,588,054 | -0.02(-0.93%) |
Aug 26, 2009 | 1.994 | 2.015 | 1.978 | 1.990 | 1,263,835 | -0.00(-0.19%) |
Aug 25, 2009 | 2.016 | 2.017 | 1.993 | 1.994 | 1,146,791 | -0.01(-0.43%) |
Aug 24, 2009 | 1.990 | 2.016 | 1.980 | 2.003 | 2,141,295 | +0.02(+1.12%) |
Aug 21, 2009 | 1.962 | 1.983 | 1.952 | 1.980 | 2,682,887 | +0.04(+2.10%) |
Aug 20, 2009 | 1.929 | 1.940 | 1.920 | 1.940 | 1,118,452 | +0.01(+0.38%) |
Aug 19, 2009 | 1.888 | 1.936 | 1.877 | 1.932 | 5,895,907 | +0.03(+1.62%) |
Aug 18, 2009 | 1.887 | 1.907 | 1.867 | 1.901 | 2,051,876 | +0.03(+1.38%) |
Aug 17, 2009 | 1.814 | 1.891 | 1.814 | 1.875 | 2,638,490 | +0.04(+2.15%) |
Aug 14, 2009 | 1.851 | 1.857 | 1.822 | 1.836 | 1,175,283 | -0.01(-0.54%) |
Aug 13, 2009 | 1.857 | 1.862 | 1.835 | 1.846 | 1,424,702 | -0.01(-0.60%) |
Aug 12, 2009 | 1.847 | 1.868 | 1.843 | 1.857 | 1,392,195 | +0.01(+0.60%) |
Aug 11, 2009 | 1.827 | 1.872 | 1.827 | 1.846 | 1,073,019 | +0.00(+0.27%) |
Aug 10, 2009 | 1.835 | 1.859 | 1.826 | 1.841 | 1,185,927 | -0.01(-0.40%) |
Aug 07, 2009 | 1.837 | 1.852 | 1.817 | 1.848 | 1,558,931 | +0.04(+2.12%) |
Aug 06, 2009 | 1.822 | 1.827 | 1.807 | 1.810 | 1,275,224 | -0.01(-0.61%) |
Aug 05, 2009 | 1.849 | 1.852 | 1.814 | 1.821 | 1,286,871 | -0.02(-1.27%) |
Aug 04, 2009 | 1.835 | 1.852 | 1.832 | 1.845 | 1,601,685 | +0.01(+0.47%) |
Aug 03, 2009 | 1.841 | 1.858 | 1.827 | 1.836 | 1,848,886 | +0.00(+0.00%) |
Jul 31, 2009 | 1.846 | 1.859 | 1.826 | 1.836 | 2,261,034 | -0.01(-0.34%) |
Jul 30, 2009 | 1.859 | 1.863 | 1.833 | 1.842 | 2,010,903 | -0.01(-0.53%) |
Jul 29, 2009 | 1.841 | 1.862 | 1.838 | 1.852 | 1,563,698 | +0.00(+0.27%) |
Jul 28, 2009 | 1.838 | 1.852 | 1.836 | 1.847 | 1,263,390 | +0.00(+0.13%) |
Jul 27, 2009 | 1.843 | 1.847 | 1.832 | 1.845 | 736,666 | -0.00(-0.27%) |
Jul 24, 2009 | 1.851 | 1.854 | 1.836 | 1.849 | 12,586 | -0.00(-0.27%) |
Jul 23, 2009 | 1.815 | 1.859 | 1.811 | 1.854 | 1,792,962 | +0.04(+2.18%) |
Jul 22, 2009 | 1.805 | 1.828 | 1.798 | 1.815 | 920,448 | +0.00(+0.07%) |
Jul 21, 2009 | 1.805 | 1.819 | 1.795 | 1.814 | 1,156,690 | +0.01(+0.48%) |
Jul 20, 2009 | 1.830 | 1.830 | 1.779 | 1.805 | 1,868,985 | -0.01(-0.61%) |
Jul 17, 2009 | 1.727 | 1.823 | 1.726 | 1.816 | 3,734,894 | +0.10(+5.53%) |
Jul 16, 2009 | 1.733 | 1.739 | 1.705 | 1.721 | 1,305,885 | -0.01(-0.71%) |
Jul 15, 2009 | 1.731 | 1.733 | 1.694 | 1.733 | 2,356,361 | +0.03(+1.52%) |
Jul 14, 2009 | 1.726 | 1.727 | 1.695 | 1.707 | 1,211,367 | -0.01(-0.79%) |
Jul 13, 2009 | 1.711 | 1.722 | 1.711 | 1.721 | 1,219,624 | +0.01(+0.36%) |
Jul 10, 2009 | 1.705 | 1.731 | 1.697 | 1.715 | 1,058,020 | +0.00(+0.22%) |
Jul 09, 2009 | 1.728 | 1.730 | 1.702 | 1.711 | 1,829,557 | -0.01(-0.72%) |
Jul 08, 2009 | 1.753 | 1.760 | 1.705 | 1.723 | 2,264,037 | -0.04(-2.04%) |
Jul 07, 2009 | 1.817 | 1.817 | 1.757 | 1.759 | 1,663,105 | -0.05(-3.00%) |
Jul 06, 2009 | 1.779 | 1.821 | 1.767 | 1.814 | 1,668,439 | +0.03(+1.94%) |
Jul 02, 2009 | 1.799 | 1.799 | 1.772 | 1.779 | 1,624,891 | -0.03(-1.77%) |
Jul 01, 2009 | 1.777 | 1.816 | 1.760 | 1.811 | 2,251,548 | +0.05(+2.59%) |
Jun 30, 2009 | 1.784 | 1.790 | 1.762 | 1.765 | 2,141,748 | -0.01(-0.35%) |
Jun 29, 2009 | 1.762 | 1.779 | 1.752 | 1.772 | 1,159,515 | -0.01(-0.42%) |
Jun 26, 2009 | 1.751 | 1.785 | 1.736 | 1.779 | 5,518,508 | +0.02(+1.05%) |
Jun 25, 2009 | 1.752 | 1.763 | 1.748 | 1.760 | 1,647,353 | +0.03(+1.57%) |
Jun 24, 2009 | 1.748 | 1.760 | 1.731 | 1.733 | 1,455,064 | -0.02(-1.06%) |
Jun 23, 2009 | 1.775 | 1.793 | 1.742 | 1.752 | 2,213,164 | -0.02(-1.25%) |
Jun 22, 2009 | 1.793 | 1.809 | 1.772 | 1.774 | 2,148,580 | -0.04(-2.05%) |
Jun 19, 2009 | 1.798 | 1.825 | 1.798 | 1.811 | 2,663,672 | +0.01(+0.55%) |
Jun 18, 2009 | 1.785 | 1.804 | 1.779 | 1.801 | 1,651,182 | +0.01(+0.55%) |
Jun 17, 2009 | 1.798 | 1.815 | 1.780 | 1.791 | 3,288,596 | -0.01(-0.34%) |
Jun 16, 2009 | 1.817 | 1.862 | 1.786 | 1.798 | 2,869,689 | -0.11(-5.64%) |
Jun 15, 2009 | 1.882 | 1.907 | 1.882 | 1.905 | 2,807,516 | +0.00(+0.13%) |
Jun 12, 2009 | 1.867 | 1.903 | 1.858 | 1.903 | 2,414,673 | +0.04(+2.12%) |
Jun 11, 2009 | 1.879 | 1.901 | 1.861 | 1.863 | 2,230,770 | -0.00(-0.13%) |
Jun 10, 2009 | 1.891 | 1.904 | 1.856 | 1.865 | 2,375,116 | -0.02(-0.98%) |
Jun 09, 2009 | 1.865 | 1.900 | 1.846 | 1.884 | 2,515,075 | +0.02(+1.19%) |
Jun 08, 2009 | 1.858 | 1.870 | 1.848 | 1.862 | 1,096,152 | -0.01(-0.33%) |
Jun 05, 2009 | 1.856 | 1.895 | 1.856 | 1.868 | 1,835,887 | +0.01(+0.67%) |
Jun 04, 2009 | 1.862 | 1.872 | 1.847 | 1.856 | 2,443,586 | +0.00(+0.27%) |
Jun 03, 2009 | 1.822 | 1.852 | 1.811 | 1.851 | 1,655,990 | +0.02(+1.15%) |
Jun 02, 2009 | 1.810 | 1.847 | 1.809 | 1.830 | 2,505,192 | +0.02(+1.02%) |