Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.777 | 1.856 | 1.777 | 1.849 | 68,902 | +0.02(+1.18%) |
Aug 28, 2009 | 1.827 | 1.871 | 1.820 | 1.827 | 85,938 | +0.01(+0.39%) |
Aug 27, 2009 | 1.806 | 1.842 | 1.799 | 1.820 | 67,883 | +0.03(+1.61%) |
Aug 26, 2009 | 1.820 | 1.878 | 1.777 | 1.792 | 54,621 | -0.01(-0.80%) |
Aug 25, 2009 | 1.835 | 1.856 | 1.784 | 1.806 | 65,012 | -0.03(-1.57%) |
Aug 24, 2009 | 1.863 | 1.899 | 1.777 | 1.835 | 44,388 | -0.03(-1.54%) |
Aug 21, 2009 | 1.792 | 1.863 | 1.727 | 1.863 | 89,848 | +0.09(+5.28%) |
Aug 20, 2009 | 1.748 | 1.799 | 1.734 | 1.770 | 46,024 | -0.03(-1.60%) |
Aug 19, 2009 | 1.799 | 1.806 | 1.727 | 1.799 | 52,029 | -0.02(-1.19%) |
Aug 18, 2009 | 1.741 | 1.820 | 1.741 | 1.820 | 84,131 | +0.05(+2.85%) |
Aug 17, 2009 | 1.799 | 1.799 | 1.727 | 1.770 | 101,509 | -0.06(-3.53%) |
Aug 14, 2009 | 1.871 | 1.878 | 1.827 | 1.835 | 91,624 | -0.04(-1.92%) |
Aug 13, 2009 | 1.871 | 1.892 | 1.849 | 1.871 | 39,937 | +0.02(+1.17%) |
Aug 12, 2009 | 1.835 | 1.907 | 1.835 | 1.849 | 80,506 | +0.00(+0.00%) |
Aug 11, 2009 | 1.878 | 1.892 | 1.849 | 1.849 | 44,048 | -0.06(-3.38%) |
Aug 10, 2009 | 1.914 | 1.914 | 1.799 | 1.914 | 139,686 | +0.00(+0.00%) |
Aug 07, 2009 | 1.827 | 1.971 | 1.806 | 1.914 | 151,896 | +0.11(+5.98%) |
Aug 06, 2009 | 1.784 | 1.827 | 1.763 | 1.806 | 84,052 | +0.00(+0.00%) |
Aug 05, 2009 | 1.863 | 1.921 | 1.799 | 1.806 | 53,210 | -0.06(-3.09%) |
Aug 04, 2009 | 1.878 | 1.914 | 1.799 | 1.863 | 92,743 | -0.01(-0.38%) |
Aug 03, 2009 | 1.899 | 1.950 | 1.841 | 1.871 | 105,203 | +0.00(+0.00%) |
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%) |