Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 0.8200 | 0.8277 | 0.7971 | 0.8009 | 12,622,232 | -0.02(-2.10%) |
Jul 30, 2009 | 0.8124 | 0.8602 | 0.7990 | 0.8181 | 13,347,392 | +0.03(+3.63%) |
Jul 29, 2009 | 0.8124 | 0.8277 | 0.7856 | 0.7895 | 13,598,718 | -0.05(-5.71%) |
Jul 28, 2009 | 0.8468 | 0.8678 | 0.8086 | 0.8373 | 15,026,846 | -0.04(-4.78%) |
Jul 27, 2009 | 0.8736 | 0.8870 | 0.8564 | 0.8793 | 14,578,778 | +0.04(+4.78%) |
Jul 24, 2009 | 0.7952 | 0.8564 | 0.7876 | 0.8392 | 523 | +0.03(+4.28%) |
Jul 23, 2009 | 0.7799 | 0.8067 | 0.7780 | 0.8048 | 10,579,290 | +0.02(+2.68%) |
Jul 22, 2009 | 0.7799 | 0.8009 | 0.7703 | 0.7837 | 10,138,535 | -0.00(-0.49%) |
Jul 21, 2009 | 0.8258 | 0.8392 | 0.7837 | 0.7876 | 8,590,247 | -0.03(-3.51%) |
Jul 20, 2009 | 0.7646 | 0.8220 | 0.7646 | 0.8162 | 14,337,605 | +0.06(+7.56%) |
Jul 17, 2009 | 0.7665 | 0.7780 | 0.7531 | 0.7589 | 7,352,547 | -0.02(-2.46%) |
Jul 16, 2009 | 0.8028 | 0.8105 | 0.7570 | 0.7780 | 15,395,230 | -0.03(-4.24%) |
Jul 15, 2009 | 0.7914 | 0.8143 | 0.7837 | 0.8124 | 14,942,344 | +0.05(+5.98%) |
Jul 14, 2009 | 0.7531 | 0.7876 | 0.7398 | 0.7665 | 15,237,279 | +0.02(+2.82%) |
Jul 13, 2009 | 0.7092 | 0.7474 | 0.7092 | 0.7455 | 13,099,670 | +0.05(+6.85%) |
Jul 10, 2009 | 0.7073 | 0.7130 | 0.6824 | 0.6977 | 7,938,086 | -0.02(-2.93%) |
Jul 09, 2009 | 0.7302 | 0.7379 | 0.7025 | 0.7187 | 11,601,635 | +0.00(+0.27%) |
Jul 08, 2009 | 0.7646 | 0.7703 | 0.7015 | 0.7168 | 17,819,838 | -0.04(-5.06%) |
Jul 07, 2009 | 0.7742 | 0.7837 | 0.7512 | 0.7551 | 15,057,084 | -0.02(-2.95%) |
Jul 06, 2009 | 0.7684 | 0.7837 | 0.7512 | 0.7780 | 17,075,622 | +0.02(+2.78%) |
Jul 02, 2009 | 0.7933 | 0.8028 | 0.7570 | 0.7570 | 12,649,158 | -0.05(-5.94%) |
Jul 01, 2009 | 0.8239 | 0.8334 | 0.7914 | 0.8048 | 12,696,905 | -0.02(-2.77%) |
Jun 30, 2009 | 0.8602 | 0.8621 | 0.8076 | 0.8277 | 15,573,720 | -0.03(-3.13%) |
Jun 29, 2009 | 0.8105 | 0.8583 | 0.8009 | 0.8545 | 15,565,831 | +0.05(+5.92%) |
Jun 26, 2009 | 0.7876 | 0.8162 | 0.7780 | 0.8067 | 20,323,264 | -0.01(-0.71%) |
Jun 25, 2009 | 0.8105 | 0.8296 | 0.7876 | 0.8124 | 17,442,890 | -0.00(-0.23%) |
Jun 24, 2009 | 0.8430 | 0.8831 | 0.8067 | 0.8143 | 18,852,646 | -0.01(-0.93%) |
Jun 23, 2009 | 0.8698 | 0.8831 | 0.8086 | 0.8220 | 32,994,828 | -0.02(-2.71%) |
Jun 22, 2009 | 0.9347 | 0.9386 | 0.8449 | 0.8449 | 25,553,640 | -0.10(-10.53%) |
Jun 19, 2009 | 0.9539 | 0.9644 | 0.9405 | 0.9443 | 18,403,474 | +0.01(+0.61%) |
Jun 18, 2009 | 0.9653 | 0.9806 | 0.9328 | 0.9386 | 16,391,099 | -0.01(-1.41%) |
Jun 17, 2009 | 0.9653 | 0.9940 | 0.9481 | 0.9519 | 20,477,882 | -0.01(-1.39%) |
Jun 16, 2009 | 1.021 | 1.044 | 0.9634 | 0.9653 | 29,729,498 | -0.06(-5.43%) |
Jun 15, 2009 | 1.095 | 1.107 | 1.021 | 1.021 | 23,489,782 | -0.10(-8.72%) |
Jun 12, 2009 | 1.091 | 1.137 | 1.091 | 1.118 | 15,564,649 | +0.00(+0.17%) |
Jun 11, 2009 | 1.178 | 1.191 | 1.109 | 1.116 | 24,607,694 | -0.06(-5.04%) |
Jun 10, 2009 | 1.248 | 1.250 | 1.166 | 1.176 | 17,338,128 | -0.05(-3.91%) |
Jun 09, 2009 | 1.176 | 1.233 | 1.170 | 1.223 | 17,702,964 | +0.05(+4.57%) |
Jun 08, 2009 | 1.185 | 1.193 | 1.156 | 1.170 | 23,348,844 | -0.03(-2.55%) |
Jun 05, 2009 | 1.283 | 1.300 | 1.176 | 1.200 | 27,734,110 | -0.07(-5.42%) |
Jun 04, 2009 | 1.273 | 1.285 | 1.221 | 1.269 | 19,194,110 | +0.01(+0.76%) |
Jun 03, 2009 | 1.296 | 1.340 | 1.244 | 1.260 | 17,568,266 | -0.06(-4.35%) |
Jun 02, 2009 | 1.313 | 1.357 | 1.296 | 1.317 | 18,612,676 | -0.01(-0.72%) |
Jun 01, 2009 | 1.250 | 1.355 | 1.223 | 1.327 | 36,923,748 | +0.09(+7.60%) |
May 29, 2009 | 1.239 | 1.265 | 1.204 | 1.233 | 23,719,624 | -0.01(-1.07%) |
May 28, 2009 | 1.262 | 1.285 | 1.193 | 1.246 | 21,064,536 | +0.00(+0.31%) |
May 27, 2009 | 1.285 | 1.306 | 1.237 | 1.242 | 19,718,034 | -0.03(-2.40%) |
May 26, 2009 | 1.155 | 1.292 | 1.139 | 1.273 | 27,747,914 | +0.11(+9.00%) |
May 22, 2009 | 1.170 | 1.189 | 1.128 | 1.168 | 15,318,821 | +0.01(+0.99%) |
May 21, 2009 | 1.147 | 1.191 | 1.128 | 1.156 | 20,186,060 | -0.04(-3.04%) |
May 20, 2009 | 1.241 | 1.307 | 1.183 | 1.193 | 23,605,156 | -0.02(-1.27%) |
May 19, 2009 | 1.204 | 1.268 | 1.162 | 1.208 | 19,418,018 | -0.02(-1.25%) |
May 18, 2009 | 1.111 | 1.229 | 1.099 | 1.223 | 25,426,396 | +0.14(+13.27%) |
May 15, 2009 | 1.149 | 1.162 | 1.059 | 1.080 | 24,306,638 | -0.08(-6.77%) |
May 14, 2009 | 0.9883 | 1.185 | 0.9844 | 1.158 | 48,488,816 | +0.07(+6.50%) |
May 13, 2009 | 1.126 | 1.155 | 1.076 | 1.088 | 51,548,608 | -0.09(-7.33%) |
May 12, 2009 | 1.478 | 1.510 | 1.151 | 1.174 | 156,624,544 | -0.16(-11.78%) |
May 11, 2009 | 1.329 | 1.478 | 1.307 | 1.330 | 79,156,080 | -0.05(-3.47%) |
May 08, 2009 | 1.242 | 1.378 | 1.233 | 1.378 | 47,096,564 | +0.16(+12.83%) |
May 07, 2009 | 1.132 | 1.283 | 1.131 | 1.221 | 48,458,244 | +0.06(+5.10%) |
May 06, 2009 | 1.162 | 1.181 | 1.044 | 1.162 | 46,157,388 | +0.05(+4.65%) |
May 05, 2009 | 0.9443 | 1.137 | 0.9175 | 1.111 | 68,219,976 | +0.14(+13.92%) |
May 04, 2009 | 0.9042 | 0.9864 | 0.9022 | 0.9749 | 39,511,236 | +0.10(+10.87%) |