Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.417 | 1.427 | 1.380 | 1.380 | 611,245 | -0.03(-2.01%) |
Aug 28, 2009 | 1.474 | 1.474 | 1.380 | 1.408 | 764,354 | -0.02(-1.32%) |
Aug 27, 2009 | 1.417 | 1.483 | 1.361 | 1.427 | 1,432,148 | -0.26(-15.64%) |
Aug 26, 2009 | 1.569 | 1.701 | 1.569 | 1.691 | 1,226,167 | +0.11(+7.19%) |
Aug 25, 2009 | 1.606 | 1.635 | 1.578 | 1.578 | 1,032,896 | -0.03(-1.76%) |
Aug 24, 2009 | 1.654 | 1.672 | 1.597 | 1.606 | 1,192,424 | -0.01(-0.58%) |
Aug 21, 2009 | 1.644 | 1.644 | 1.578 | 1.616 | 776,803 | +0.02(+1.18%) |
Aug 20, 2009 | 1.654 | 1.672 | 1.569 | 1.597 | 864,509 | -0.02(-1.17%) |
Aug 19, 2009 | 1.710 | 1.757 | 1.597 | 1.616 | 2,123,259 | +0.06(+3.64%) |
Aug 18, 2009 | 1.531 | 1.578 | 1.531 | 1.559 | 298,003 | -0.02(-1.20%) |
Aug 17, 2009 | 1.559 | 1.606 | 1.523 | 1.578 | 236,320 | +0.00(+0.00%) |
Aug 14, 2009 | 1.597 | 1.654 | 1.559 | 1.578 | 132,908 | -0.03(-1.76%) |
Aug 13, 2009 | 1.616 | 1.654 | 1.597 | 1.606 | 285,563 | -0.03(-1.73%) |
Aug 12, 2009 | 1.540 | 1.654 | 1.521 | 1.635 | 303,175 | +0.06(+3.59%) |
Aug 11, 2009 | 1.597 | 1.616 | 1.559 | 1.578 | 122,776 | -0.02(-1.18%) |
Aug 10, 2009 | 1.625 | 1.681 | 1.550 | 1.597 | 256,822 | -0.04(-2.31%) |
Aug 07, 2009 | 1.654 | 1.682 | 1.625 | 1.635 | 337,518 | +0.04(+2.37%) |
Aug 06, 2009 | 1.559 | 1.635 | 1.512 | 1.597 | 231,535 | +0.05(+3.05%) |
Aug 05, 2009 | 1.606 | 1.606 | 1.502 | 1.550 | 169,558 | -0.07(-4.09%) |
Aug 04, 2009 | 1.559 | 1.625 | 1.512 | 1.616 | 152,772 | +0.06(+3.64%) |
Aug 03, 2009 | 1.701 | 1.701 | 1.427 | 1.559 | 538,282 | -0.12(-7.30%) |
Jul 31, 2009 | 1.701 | 1.701 | 1.625 | 1.682 | 342,194 | -0.02(-1.11%) |
Jul 30, 2009 | 1.559 | 1.701 | 1.559 | 1.701 | 474,113 | +0.14(+9.09%) |
Jul 29, 2009 | 1.795 | 1.795 | 1.370 | 1.559 | 1,281,913 | -0.24(-13.16%) |
Jul 28, 2009 | 1.805 | 1.852 | 1.720 | 1.795 | 647,241 | +0.00(+0.00%) |
Jul 27, 2009 | 1.843 | 2.220 | 1.710 | 1.795 | 1,374,686 | +0.00(+0.00%) |
Jul 24, 2009 | 1.805 | 1.805 | 1.729 | 1.795 | 870,054 | +0.07(+3.83%) |
Jul 23, 2009 | 1.663 | 1.795 | 1.625 | 1.729 | 1,130,225 | +0.09(+5.78%) |
Jul 22, 2009 | 1.635 | 1.654 | 1.569 | 1.635 | 188,009 | +0.03(+1.76%) |
Jul 21, 2009 | 1.606 | 1.635 | 1.559 | 1.606 | 167,546 | -0.03(-1.73%) |
Jul 20, 2009 | 1.625 | 1.654 | 1.597 | 1.635 | 170,068 | +0.02(+1.17%) |
Jul 17, 2009 | 1.654 | 1.654 | 1.521 | 1.616 | 212,214 | -0.03(-1.72%) |
Jul 16, 2009 | 1.635 | 1.654 | 1.540 | 1.644 | 85,190 | +0.03(+1.75%) |
Jul 15, 2009 | 1.606 | 1.616 | 1.569 | 1.616 | 137,550 | +0.02(+1.18%) |
Jul 14, 2009 | 1.587 | 1.597 | 1.540 | 1.597 | 108,812 | +0.05(+3.05%) |
Jul 13, 2009 | 1.493 | 1.559 | 1.493 | 1.550 | 78,238 | +0.00(+0.00%) |
Jul 10, 2009 | 1.531 | 1.578 | 1.521 | 1.550 | 86,572 | +0.05(+3.15%) |
Jul 09, 2009 | 1.531 | 1.606 | 1.502 | 1.502 | 92,202 | -0.02(-1.24%) |
Jul 08, 2009 | 1.521 | 1.578 | 1.512 | 1.521 | 149,763 | -0.03(-1.83%) |
Jul 07, 2009 | 1.550 | 1.606 | 1.521 | 1.550 | 140,854 | +0.01(+0.61%) |
Jul 06, 2009 | 1.569 | 1.578 | 1.512 | 1.540 | 155,924 | +0.01(+0.62%) |
Jul 02, 2009 | 1.587 | 1.587 | 1.493 | 1.531 | 193,576 | -0.06(-3.57%) |
Jul 01, 2009 | 1.512 | 1.587 | 1.512 | 1.587 | 125,958 | +0.08(+5.00%) |
Jun 30, 2009 | 1.587 | 1.587 | 1.512 | 1.512 | 195,347 | -0.02(-1.23%) |
Jun 29, 2009 | 1.701 | 1.729 | 1.531 | 1.531 | 580,962 | -0.17(-10.00%) |
Jun 26, 2009 | 1.559 | 1.767 | 1.541 | 1.701 | 7,564,818 | +0.15(+9.76%) |
Jun 25, 2009 | 1.512 | 1.569 | 1.493 | 1.550 | 158,995 | +0.03(+1.86%) |
Jun 24, 2009 | 1.531 | 1.569 | 1.502 | 1.521 | 221,381 | +0.03(+1.90%) |
Jun 23, 2009 | 1.550 | 1.569 | 1.493 | 1.493 | 134,962 | +0.00(+0.00%) |
Jun 22, 2009 | 1.559 | 1.559 | 1.493 | 1.493 | 179,003 | -0.12(-7.60%) |
Jun 19, 2009 | 1.569 | 1.616 | 1.540 | 1.616 | 110,511 | +0.07(+4.27%) |
Jun 18, 2009 | 1.512 | 1.550 | 1.502 | 1.550 | 58,210 | -0.03(-1.80%) |
Jun 17, 2009 | 1.521 | 1.578 | 1.493 | 1.578 | 108,106 | +0.09(+5.70%) |
Jun 16, 2009 | 1.540 | 1.578 | 1.493 | 1.493 | 122,810 | -0.02(-1.25%) |
Jun 15, 2009 | 1.644 | 1.644 | 1.465 | 1.512 | 142,212 | -0.10(-6.43%) |
Jun 12, 2009 | 1.606 | 1.616 | 1.512 | 1.616 | 137,562 | +0.02(+1.18%) |
Jun 11, 2009 | 1.531 | 1.597 | 1.531 | 1.597 | 149,201 | +0.07(+4.32%) |
Jun 10, 2009 | 1.493 | 1.569 | 1.493 | 1.531 | 114,529 | +0.04(+2.53%) |
Jun 09, 2009 | 1.493 | 1.550 | 1.493 | 1.493 | 89,100 | -0.02(-1.25%) |
Jun 08, 2009 | 1.531 | 1.540 | 1.483 | 1.512 | 77,439 | +0.02(+1.27%) |
Jun 05, 2009 | 1.559 | 1.635 | 1.455 | 1.493 | 380,669 | -0.01(-0.63%) |
Jun 04, 2009 | 1.483 | 1.531 | 1.474 | 1.502 | 205,408 | +0.03(+1.92%) |
Jun 03, 2009 | 1.559 | 1.559 | 1.436 | 1.474 | 341,746 | +0.07(+4.70%) |
Jun 02, 2009 | 1.483 | 1.483 | 1.408 | 1.408 | 58,597 | -0.05(-3.25%) |