Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.637 | 1.831 | 1.628 | 1.797 | 315,637 | +0.14(+8.67%) |
Jul 30, 2009 | 1.645 | 1.704 | 1.603 | 1.654 | 216,605 | +0.05(+3.16%) |
Jul 29, 2009 | 1.603 | 1.628 | 1.561 | 1.603 | 166,251 | -0.03(-1.55%) |
Jul 28, 2009 | 1.611 | 1.645 | 1.561 | 1.628 | 169,318 | +0.00(+0.00%) |
Jul 27, 2009 | 1.594 | 1.628 | 1.527 | 1.628 | 98,419 | +0.05(+3.21%) |
Jul 24, 2009 | 1.552 | 1.586 | 1.460 | 1.578 | 320 | +0.00(+0.00%) |
Jul 23, 2009 | 1.502 | 1.635 | 1.502 | 1.578 | 412,797 | +0.07(+4.47%) |
Jul 22, 2009 | 1.502 | 1.552 | 1.460 | 1.510 | 125,358 | -0.01(-0.56%) |
Jul 21, 2009 | 1.409 | 1.519 | 1.409 | 1.519 | 299,803 | +0.13(+9.09%) |
Jul 20, 2009 | 1.426 | 1.426 | 1.350 | 1.392 | 186,099 | -0.02(-1.20%) |
Jul 17, 2009 | 1.417 | 1.417 | 1.308 | 1.409 | 386,140 | +0.00(+0.00%) |
Jul 16, 2009 | 1.426 | 1.460 | 1.291 | 1.409 | 527,421 | -0.03(-2.34%) |
Jul 15, 2009 | 1.409 | 1.468 | 1.409 | 1.443 | 333,877 | +0.07(+4.91%) |
Jul 14, 2009 | 1.392 | 1.409 | 1.282 | 1.375 | 224,619 | -0.03(-1.81%) |
Jul 13, 2009 | 1.282 | 1.426 | 1.265 | 1.400 | 313,174 | +0.09(+7.10%) |
Jul 10, 2009 | 1.308 | 1.409 | 1.223 | 1.308 | 204,860 | -0.01(-0.64%) |
Jul 09, 2009 | 1.392 | 1.392 | 1.316 | 1.316 | 124,835 | -0.05(-3.70%) |
Jul 08, 2009 | 1.434 | 1.434 | 1.156 | 1.367 | 396,244 | -0.05(-3.57%) |
Jul 07, 2009 | 1.417 | 1.510 | 1.384 | 1.417 | 346,195 | +0.00(+0.00%) |
Jul 06, 2009 | 1.384 | 1.451 | 1.350 | 1.417 | 342,327 | +0.03(+1.82%) |
Jul 02, 2009 | 1.519 | 1.527 | 1.384 | 1.392 | 568,983 | -0.15(-9.84%) |
Jul 01, 2009 | 1.569 | 1.611 | 1.527 | 1.544 | 172,018 | +0.00(+0.00%) |
Jun 30, 2009 | 1.510 | 1.586 | 1.426 | 1.544 | 523,961 | +0.04(+2.81%) |
Jun 29, 2009 | 1.417 | 1.561 | 1.392 | 1.502 | 449,922 | +0.08(+5.95%) |
Jun 26, 2009 | 1.510 | 1.594 | 1.341 | 1.417 | 5,199,120 | -0.11(-7.18%) |
Jun 25, 2009 | 1.434 | 1.535 | 1.434 | 1.527 | 275,442 | +0.10(+7.10%) |
Jun 24, 2009 | 1.451 | 1.493 | 1.358 | 1.426 | 892,652 | -0.01(-0.59%) |
Jun 23, 2009 | 1.367 | 1.502 | 1.350 | 1.434 | 538,890 | +0.09(+6.92%) |
Jun 22, 2009 | 1.603 | 1.603 | 1.274 | 1.341 | 580,671 | -0.29(-17.62%) |
Jun 19, 2009 | 1.696 | 1.696 | 1.611 | 1.628 | 620,827 | -0.02(-1.03%) |
Jun 18, 2009 | 1.552 | 1.696 | 1.527 | 1.645 | 157,410 | +0.09(+5.98%) |
Jun 17, 2009 | 1.561 | 1.620 | 1.519 | 1.552 | 382,567 | -0.01(-0.54%) |
Jun 16, 2009 | 1.679 | 1.738 | 1.561 | 1.561 | 398,497 | -0.08(-5.13%) |
Jun 15, 2009 | 1.780 | 1.797 | 1.544 | 1.645 | 658,211 | -0.21(-11.36%) |
Jun 12, 2009 | 1.797 | 1.873 | 1.772 | 1.856 | 377,604 | +0.03(+1.38%) |
Jun 11, 2009 | 1.814 | 1.873 | 1.789 | 1.831 | 771,435 | +0.03(+1.40%) |
Jun 10, 2009 | 1.856 | 1.881 | 1.721 | 1.805 | 520,001 | -0.02(-0.93%) |
Jun 09, 2009 | 2.008 | 2.008 | 1.755 | 1.822 | 447,957 | -0.17(-8.47%) |
Jun 08, 2009 | 2.025 | 2.109 | 1.991 | 1.991 | 303,625 | -0.08(-4.07%) |
Jun 05, 2009 | 2.050 | 2.092 | 1.966 | 2.075 | 247,985 | +0.06(+2.93%) |
Jun 04, 2009 | 1.881 | 2.067 | 1.856 | 2.016 | 471,584 | +0.15(+8.14%) |
Jun 03, 2009 | 1.839 | 1.881 | 1.746 | 1.864 | 367,013 | +0.00(+0.00%) |
Jun 02, 2009 | 1.746 | 1.907 | 1.713 | 1.864 | 518,262 | +0.09(+5.24%) |
Jun 01, 2009 | 1.654 | 1.772 | 1.603 | 1.772 | 545,294 | +0.19(+11.70%) |
May 29, 2009 | 1.544 | 1.637 | 1.434 | 1.586 | 1,142,252 | +0.05(+3.30%) |
May 28, 2009 | 1.654 | 1.654 | 1.443 | 1.535 | 291,946 | -0.08(-5.21%) |
May 27, 2009 | 1.578 | 1.670 | 1.578 | 1.620 | 356,471 | +0.02(+1.05%) |
May 26, 2009 | 1.468 | 1.603 | 1.460 | 1.603 | 452,588 | +0.11(+7.35%) |
May 22, 2009 | 1.519 | 1.586 | 1.485 | 1.493 | 508,427 | -0.03(-1.67%) |
May 21, 2009 | 1.417 | 1.561 | 1.400 | 1.519 | 621,682 | +0.06(+4.05%) |
May 20, 2009 | 1.451 | 1.510 | 1.375 | 1.460 | 379,942 | +0.03(+2.37%) |
May 19, 2009 | 1.451 | 1.485 | 1.367 | 1.426 | 198,601 | -0.08(-5.06%) |
May 18, 2009 | 1.367 | 1.519 | 1.358 | 1.502 | 440,375 | +0.16(+11.95%) |
May 15, 2009 | 1.392 | 1.409 | 1.308 | 1.341 | 521,809 | -0.03(-2.45%) |
May 14, 2009 | 1.257 | 1.409 | 1.257 | 1.375 | 418,605 | +0.09(+7.24%) |
May 13, 2009 | 1.333 | 1.654 | 1.265 | 1.282 | 706,256 | -0.07(-5.00%) |
May 12, 2009 | 1.502 | 1.502 | 1.333 | 1.350 | 872,169 | -0.13(-8.57%) |
May 11, 2009 | 1.645 | 1.645 | 1.265 | 1.476 | 212,742 | -0.09(-5.91%) |
May 08, 2009 | 1.476 | 1.645 | 1.476 | 1.569 | 701,509 | +0.10(+6.90%) |
May 07, 2009 | 1.662 | 1.662 | 1.181 | 1.468 | 663,379 | +0.01(+0.58%) |
May 06, 2009 | 1.519 | 1.578 | 1.400 | 1.460 | 473,723 | -0.03(-1.70%) |
May 05, 2009 | 1.493 | 1.519 | 1.400 | 1.485 | 526,733 | -0.03(-1.68%) |
May 04, 2009 | 1.443 | 1.510 | 1.392 | 1.510 | 309,941 | +0.10(+7.19%) |