Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.750 | 1.810 | 1.740 | 1.770 | 8,600 | -0.04(-2.23%) |
Jul 30, 2009 | 1.760 | 1.870 | 1.740 | 1.810 | 44,297 | +0.13(+7.74%) |
Jul 29, 2009 | 1.560 | 1.740 | 1.560 | 1.680 | 7,812 | +0.11(+7.32%) |
Jul 28, 2009 | 1.670 | 1.680 | 1.565 | 1.565 | 3,210 | -0.07(-4.55%) |
Jul 27, 2009 | 1.640 | 1.679 | 1.624 | 1.640 | 5,711 | +0.00(+0.00%) |
Jul 24, 2009 | 1.580 | 1.640 | 1.580 | 1.640 | 5,940 | +0.02(+1.23%) |
Jul 23, 2009 | 1.613 | 1.620 | 1.613 | 1.620 | 600 | +0.07(+4.52%) |
Jul 22, 2009 | 1.520 | 1.550 | 1.520 | 1.550 | 5,800 | +0.02(+1.31%) |
Jul 21, 2009 | 1.620 | 1.620 | 1.530 | 1.530 | 9,718 | -0.09(-5.56%) |
Jul 20, 2009 | 1.540 | 1.620 | 1.540 | 1.620 | 350 | +0.08(+4.96%) |
Jul 17, 2009 | 1.540 | 1.610 | 1.540 | 1.544 | 1,250 | -0.06(-3.53%) |
Jul 16, 2009 | 1.620 | 1.650 | 1.530 | 1.600 | 14,800 | +0.05(+3.23%) |
Jul 15, 2009 | 1.620 | 1.700 | 1.550 | 1.550 | 9,400 | -0.05(-3.13%) |
Jul 14, 2009 | 1.600 | 1.660 | 1.550 | 1.600 | 3,220 | +0.00(+0.00%) |
Jul 13, 2009 | 1.690 | 1.690 | 1.600 | 1.600 | 3,870 | +0.00(+0.00%) |
Jul 10, 2009 | 1.600 | 1.730 | 1.600 | 1.600 | 11,700 | +0.02(+1.27%) |
Jul 09, 2009 | 1.480 | 1.660 | 1.480 | 1.580 | 9,200 | +0.06(+3.95%) |
Jul 08, 2009 | 1.580 | 1.580 | 1.400 | 1.520 | 24,633 | -0.06(-3.80%) |
Jul 07, 2009 | 1.580 | 1.640 | 1.580 | 1.580 | 10,709 | +0.00(+0.00%) |
Jul 06, 2009 | 1.560 | 1.650 | 1.560 | 1.580 | 27,600 | +0.02(+1.28%) |
Jul 02, 2009 | 1.940 | 1.940 | 1.400 | 1.560 | 87,784 | -0.27(-14.67%) |
Jul 01, 2009 | 1.830 | 1.940 | 1.780 | 1.828 | 38,259 | -0.17(-8.58%) |
Jun 30, 2009 | 1.900 | 2.000 | 1.830 | 2.000 | 8,201 | +0.15(+8.11%) |
Jun 29, 2009 | 2.000 | 2.000 | 1.850 | 1.850 | 31,508 | -0.10(-5.13%) |
Jun 26, 2009 | 1.680 | 1.980 | 1.680 | 1.950 | 36,782 | +0.33(+20.38%) |
Jun 25, 2009 | 1.630 | 1.680 | 1.460 | 1.620 | 4,900 | +0.12(+7.99%) |
Jun 24, 2009 | 1.450 | 1.530 | 1.450 | 1.500 | 3,898 | +0.05(+3.45%) |
Jun 23, 2009 | 1.500 | 1.530 | 1.450 | 1.450 | 9,800 | -0.05(-3.33%) |
Jun 22, 2009 | 1.600 | 1.600 | 1.500 | 1.500 | 8,200 | -0.15(-9.09%) |
Jun 19, 2009 | 1.600 | 1.650 | 1.600 | 1.650 | 2,922 | +0.06(+4.10%) |
Jun 18, 2009 | 1.620 | 1.650 | 1.570 | 1.585 | 11,178 | -0.04(-2.76%) |
Jun 17, 2009 | 1.650 | 1.650 | 1.620 | 1.630 | 19,361 | +0.00(+0.00%) |
Jun 16, 2009 | 1.630 | 1.650 | 1.590 | 1.630 | 11,585 | +0.03(+1.87%) |
Jun 15, 2009 | 1.640 | 1.640 | 1.560 | 1.600 | 15,754 | -0.02(-1.23%) |
Jun 12, 2009 | 1.600 | 1.640 | 1.590 | 1.620 | 15,222 | +0.03(+1.88%) |
Jun 11, 2009 | 1.570 | 1.600 | 1.520 | 1.590 | 23,738 | +0.05(+3.25%) |
Jun 10, 2009 | 1.600 | 1.600 | 1.510 | 1.540 | 22,410 | -0.06(-3.75%) |
Jun 09, 2009 | 1.600 | 1.610 | 1.480 | 1.600 | 20,248 | +0.00(+0.00%) |
Jun 08, 2009 | 1.540 | 1.600 | 1.470 | 1.600 | 29,278 | +0.06(+3.90%) |
Jun 05, 2009 | 1.420 | 1.549 | 1.400 | 1.540 | 65,372 | +0.14(+10.00%) |
Jun 04, 2009 | 1.340 | 1.400 | 1.340 | 1.400 | 9,524 | +0.06(+4.48%) |
Jun 03, 2009 | 1.380 | 1.400 | 1.340 | 1.340 | 13,212 | -0.04(-2.90%) |
Jun 02, 2009 | 1.360 | 1.400 | 1.360 | 1.380 | 18,013 | +0.02(+1.47%) |
Jun 01, 2009 | 1.320 | 1.360 | 1.282 | 1.360 | 39,762 | +0.06(+4.62%) |
May 29, 2009 | 1.300 | 1.300 | 1.240 | 1.300 | 26,750 | +0.08(+6.56%) |
May 28, 2009 | 1.280 | 1.280 | 1.220 | 1.220 | 10,570 | -0.06(-4.69%) |
May 27, 2009 | 1.290 | 1.310 | 1.250 | 1.280 | 17,300 | -0.05(-3.76%) |
May 26, 2009 | 1.330 | 1.330 | 1.270 | 1.330 | 4,197 | +0.06(+4.72%) |
May 22, 2009 | 1.250 | 1.280 | 1.200 | 1.270 | 8,100 | +0.10(+8.55%) |
May 21, 2009 | 1.330 | 1.330 | 1.170 | 1.170 | 17,000 | -0.12(-9.30%) |
May 20, 2009 | 1.220 | 1.290 | 1.150 | 1.290 | 37,338 | +0.12(+10.26%) |
May 19, 2009 | 1.210 | 1.250 | 1.140 | 1.170 | 36,500 | -0.01(-0.85%) |
May 18, 2009 | 1.180 | 1.190 | 1.130 | 1.180 | 25,457 | +0.03(+2.61%) |
May 15, 2009 | 1.150 | 1.172 | 1.150 | 1.150 | 16,950 | +0.02(+1.77%) |
May 14, 2009 | 1.170 | 1.180 | 1.124 | 1.130 | 36,154 | -0.04(-3.42%) |
May 13, 2009 | 1.160 | 1.170 | 1.071 | 1.170 | 80,747 | +0.01(+0.86%) |
May 12, 2009 | 1.210 | 1.250 | 1.150 | 1.160 | 74,973 | -0.09(-7.50%) |
May 11, 2009 | 1.460 | 1.460 | 1.160 | 1.254 | 98,116 | -0.15(-10.43%) |
May 08, 2009 | 1.300 | 1.400 | 1.300 | 1.400 | 22,489 | +0.02(+1.45%) |
May 07, 2009 | 1.350 | 1.410 | 1.330 | 1.380 | 8,100 | +0.03(+2.23%) |
May 06, 2009 | 1.350 | 1.470 | 1.220 | 1.350 | 45,209 | -0.00(-0.01%) |
May 05, 2009 | 1.350 | 1.590 | 1.330 | 1.350 | 97,624 | +0.05(+3.85%) |
May 04, 2009 | 1.310 | 1.360 | 1.280 | 1.300 | 27,488 | -0.01(-0.77%) |