Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.738 | 1.770 | 1.717 | 1.753 | 654,969 | +0.00(+0.00%) |
Jul 30, 2009 | 1.698 | 1.823 | 1.681 | 1.753 | 1,127,893 | +0.08(+4.55%) |
Jul 29, 2009 | 1.630 | 1.687 | 1.594 | 1.677 | 375,358 | +0.02(+1.41%) |
Jul 28, 2009 | 1.584 | 1.653 | 1.579 | 1.653 | 517,348 | +0.05(+3.17%) |
Jul 27, 2009 | 1.607 | 1.622 | 1.541 | 1.603 | 300,480 | -0.01(-0.39%) |
Jul 24, 2009 | 1.592 | 1.620 | 1.550 | 1.609 | 279,309 | +0.03(+1.74%) |
Jul 23, 2009 | 1.535 | 1.592 | 1.509 | 1.581 | 303,800 | +0.04(+2.61%) |
Jul 22, 2009 | 1.469 | 1.545 | 1.469 | 1.541 | 270,584 | +0.06(+3.70%) |
Jul 21, 2009 | 1.526 | 1.526 | 1.469 | 1.486 | 528,685 | -0.03(-2.23%) |
Jul 20, 2009 | 1.545 | 1.566 | 1.501 | 1.520 | 316,441 | -0.02(-1.51%) |
Jul 17, 2009 | 1.573 | 1.573 | 1.497 | 1.543 | 211,242 | -0.03(-1.62%) |
Jul 16, 2009 | 1.493 | 1.577 | 1.478 | 1.569 | 372,235 | +0.07(+4.51%) |
Jul 15, 2009 | 1.499 | 1.524 | 1.474 | 1.501 | 414,889 | +0.01(+0.71%) |
Jul 14, 2009 | 1.401 | 1.499 | 1.401 | 1.490 | 555,037 | +0.09(+6.34%) |
Jul 13, 2009 | 1.406 | 1.471 | 1.368 | 1.401 | 544,211 | +0.01(+0.76%) |
Jul 10, 2009 | 1.374 | 1.442 | 1.374 | 1.391 | 280,168 | +0.01(+0.92%) |
Jul 09, 2009 | 1.336 | 1.408 | 1.291 | 1.378 | 725,719 | +0.05(+3.66%) |
Jul 08, 2009 | 1.442 | 1.480 | 1.268 | 1.329 | 994,178 | -0.10(-6.96%) |
Jul 07, 2009 | 1.495 | 1.495 | 1.429 | 1.429 | 350,139 | -0.06(-3.98%) |
Jul 06, 2009 | 1.526 | 1.526 | 1.444 | 1.488 | 482,011 | -0.05(-3.03%) |
Jul 02, 2009 | 1.545 | 1.577 | 1.493 | 1.535 | 622,877 | -0.04(-2.68%) |
Jul 01, 2009 | 1.526 | 1.579 | 1.486 | 1.577 | 487,901 | +0.07(+4.93%) |
Jun 30, 2009 | 1.478 | 1.535 | 1.429 | 1.503 | 569,600 | +0.02(+1.14%) |
Jun 29, 2009 | 1.537 | 1.552 | 1.454 | 1.486 | 581,215 | -0.05(-3.17%) |
Jun 26, 2009 | 1.529 | 1.551 | 1.516 | 1.535 | 1,357,222 | +0.01(+0.55%) |
Jun 25, 2009 | 1.518 | 1.535 | 1.444 | 1.526 | 474,907 | +0.06(+4.34%) |
Jun 24, 2009 | 1.425 | 1.488 | 1.421 | 1.463 | 263,206 | +0.06(+4.07%) |
Jun 23, 2009 | 1.365 | 1.457 | 1.334 | 1.406 | 464,888 | +0.05(+3.43%) |
Jun 22, 2009 | 1.567 | 1.567 | 1.355 | 1.359 | 920,618 | -0.24(-15.19%) |
Jun 19, 2009 | 1.600 | 1.610 | 1.543 | 1.603 | 902,578 | +0.03(+1.61%) |
Jun 18, 2009 | 1.537 | 1.594 | 1.537 | 1.577 | 543,672 | +0.04(+2.62%) |
Jun 17, 2009 | 1.518 | 1.543 | 1.484 | 1.537 | 447,472 | +0.01(+0.97%) |
Jun 16, 2009 | 1.535 | 1.539 | 1.429 | 1.522 | 817,932 | -0.00(-0.28%) |
Jun 15, 2009 | 1.588 | 1.588 | 1.507 | 1.526 | 550,243 | -0.07(-4.38%) |
Jun 12, 2009 | 1.543 | 1.605 | 1.516 | 1.596 | 597,219 | +0.04(+2.87%) |
Jun 11, 2009 | 1.620 | 1.672 | 1.514 | 1.552 | 757,763 | -0.06(-3.55%) |
Jun 10, 2009 | 1.613 | 1.628 | 1.584 | 1.609 | 484,491 | +0.01(+0.53%) |
Jun 09, 2009 | 1.609 | 1.636 | 1.577 | 1.600 | 443,486 | +0.01(+0.40%) |
Jun 08, 2009 | 1.603 | 1.649 | 1.556 | 1.594 | 577,300 | +0.01(+0.67%) |
Jun 05, 2009 | 1.632 | 1.633 | 1.581 | 1.584 | 424,199 | -0.04(-2.22%) |
Jun 04, 2009 | 1.598 | 1.643 | 1.594 | 1.620 | 491,543 | +0.03(+1.59%) |
Jun 03, 2009 | 1.567 | 1.596 | 1.556 | 1.594 | 311,174 | +0.02(+1.48%) |
Jun 02, 2009 | 1.524 | 1.594 | 1.463 | 1.571 | 493,414 | +0.04(+2.77%) |
Jun 01, 2009 | 1.478 | 1.541 | 1.442 | 1.529 | 615,140 | +0.09(+6.18%) |
May 29, 2009 | 1.444 | 1.448 | 1.401 | 1.440 | 342,978 | +0.01(+0.44%) |
May 28, 2009 | 1.376 | 1.518 | 1.340 | 1.433 | 686,050 | +0.07(+5.45%) |
May 27, 2009 | 1.446 | 1.478 | 1.355 | 1.359 | 601,645 | -0.10(-7.09%) |
May 26, 2009 | 1.361 | 1.486 | 1.357 | 1.463 | 647,648 | +0.10(+7.47%) |
May 22, 2009 | 1.359 | 1.397 | 1.335 | 1.361 | 259,890 | +0.02(+1.26%) |
May 21, 2009 | 1.319 | 1.408 | 1.319 | 1.344 | 966,611 | +0.01(+0.95%) |
May 20, 2009 | 1.302 | 1.404 | 1.302 | 1.332 | 1,194,495 | +0.04(+3.28%) |
May 19, 2009 | 1.268 | 1.306 | 1.234 | 1.289 | 479,040 | +0.03(+2.70%) |
May 18, 2009 | 1.198 | 1.266 | 1.198 | 1.255 | 628,314 | +0.09(+7.82%) |
May 15, 2009 | 1.198 | 1.234 | 1.116 | 1.164 | 558,608 | -0.03(-2.14%) |
May 14, 2009 | 1.179 | 1.222 | 1.156 | 1.190 | 643,302 | +0.01(+0.72%) |
May 13, 2009 | 1.255 | 1.276 | 1.175 | 1.181 | 488,889 | -0.09(-7.31%) |
May 12, 2009 | 1.264 | 1.289 | 1.253 | 1.274 | 477,902 | +0.03(+2.03%) |
May 11, 2009 | 1.302 | 1.325 | 1.249 | 1.249 | 817,833 | -0.05(-4.06%) |
May 08, 2009 | 1.224 | 1.325 | 1.219 | 1.302 | 860,128 | +0.08(+6.96%) |
May 07, 2009 | 1.143 | 1.238 | 1.141 | 1.217 | 927,963 | +0.12(+11.00%) |
May 06, 2009 | 1.154 | 1.158 | 1.092 | 1.097 | 495,280 | -0.02(-1.71%) |
May 05, 2009 | 1.114 | 1.190 | 1.111 | 1.116 | 328,590 | +0.00(+0.19%) |
May 04, 2009 | 1.147 | 1.173 | 1.101 | 1.114 | 581,924 | -0.02(-2.05%) |