Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.283 | 1.340 | 1.262 | 1.262 | 306,942 | +0.02(+1.46%) |
Sep 29, 2009 | 1.351 | 1.364 | 1.244 | 1.244 | 1,903,830 | -0.11(-8.08%) |
Sep 28, 2009 | 1.369 | 1.377 | 1.315 | 1.353 | 212,957 | -0.01(-0.38%) |
Sep 25, 2009 | 1.340 | 1.380 | 1.333 | 1.359 | 207,759 | +0.02(+1.16%) |
Sep 24, 2009 | 1.333 | 1.377 | 1.327 | 1.343 | 173,489 | +0.02(+1.57%) |
Sep 23, 2009 | 1.335 | 1.340 | 1.314 | 1.322 | 197,597 | -0.01(-0.97%) |
Sep 22, 2009 | 1.348 | 1.367 | 1.322 | 1.335 | 130,897 | +0.01(+0.59%) |
Sep 21, 2009 | 1.314 | 1.340 | 1.314 | 1.327 | 81,448 | -0.01(-0.97%) |
Sep 18, 2009 | 1.356 | 1.356 | 1.307 | 1.340 | 349,329 | -0.02(-1.72%) |
Sep 17, 2009 | 1.314 | 1.364 | 1.314 | 1.364 | 188,607 | +0.04(+2.74%) |
Sep 16, 2009 | 1.288 | 1.327 | 1.275 | 1.327 | 225,589 | +0.05(+3.87%) |
Sep 15, 2009 | 1.252 | 1.278 | 1.244 | 1.278 | 157,733 | +0.03(+2.29%) |
Sep 14, 2009 | 1.236 | 1.278 | 1.236 | 1.249 | 115,868 | +0.00(+0.00%) |
Sep 11, 2009 | 1.265 | 1.268 | 1.223 | 1.249 | 236,857 | -0.01(-0.62%) |
Sep 10, 2009 | 1.270 | 1.270 | 1.236 | 1.257 | 98,276 | -0.02(-1.63%) |
Sep 09, 2009 | 1.252 | 1.366 | 1.236 | 1.278 | 165,398 | +0.02(+1.66%) |
Sep 08, 2009 | 1.327 | 1.327 | 1.242 | 1.257 | 168,325 | -0.06(-4.36%) |
Sep 04, 2009 | 1.299 | 1.325 | 1.299 | 1.314 | 133,852 | +0.01(+0.60%) |
Sep 03, 2009 | 1.265 | 1.307 | 1.265 | 1.307 | 98,817 | +0.05(+3.72%) |
Sep 02, 2009 | 1.236 | 1.286 | 1.190 | 1.260 | 108,998 | +0.01(+0.83%) |
Sep 01, 2009 | 1.299 | 1.327 | 1.247 | 1.249 | 235,129 | -0.07(-5.14%) |
Aug 31, 2009 | 1.301 | 1.325 | 1.288 | 1.317 | 272,925 | +0.00(+0.20%) |
Aug 28, 2009 | 1.325 | 1.325 | 1.301 | 1.314 | 129,345 | -0.01(-0.79%) |
Aug 27, 2009 | 1.330 | 1.335 | 1.314 | 1.325 | 64,682 | -0.04(-3.05%) |
Aug 26, 2009 | 1.309 | 1.367 | 1.273 | 1.367 | 234,272 | +0.06(+4.58%) |
Aug 25, 2009 | 1.291 | 1.327 | 1.275 | 1.307 | 101,760 | +0.03(+2.45%) |
Aug 24, 2009 | 1.353 | 1.353 | 1.262 | 1.275 | 122,096 | -0.07(-5.22%) |
Aug 21, 2009 | 1.359 | 1.359 | 1.296 | 1.346 | 362,277 | +0.02(+1.37%) |
Aug 20, 2009 | 1.301 | 1.333 | 1.275 | 1.327 | 178,894 | +0.03(+2.00%) |
Aug 19, 2009 | 1.226 | 1.304 | 1.226 | 1.301 | 214,547 | +0.04(+3.31%) |
Aug 18, 2009 | 1.283 | 1.283 | 1.236 | 1.260 | 122,768 | +0.03(+2.76%) |
Aug 17, 2009 | 1.236 | 1.268 | 1.177 | 1.226 | 182,571 | -0.03(-2.08%) |
Aug 14, 2009 | 1.307 | 1.364 | 1.247 | 1.252 | 161,356 | -0.05(-4.18%) |
Aug 13, 2009 | 1.377 | 1.377 | 1.301 | 1.307 | 111,676 | -0.05(-4.02%) |
Aug 12, 2009 | 1.268 | 1.387 | 1.242 | 1.361 | 265,322 | +0.10(+7.84%) |
Aug 11, 2009 | 1.273 | 1.301 | 1.257 | 1.262 | 96,282 | -0.03(-2.02%) |
Aug 10, 2009 | 1.260 | 1.296 | 1.242 | 1.288 | 89,286 | +0.01(+0.81%) |
Aug 07, 2009 | 1.223 | 1.301 | 1.169 | 1.278 | 265,895 | +0.10(+8.63%) |
Aug 06, 2009 | 1.223 | 1.275 | 1.166 | 1.177 | 172,655 | -0.03(-2.80%) |
Aug 05, 2009 | 1.278 | 1.304 | 1.171 | 1.210 | 318,729 | -0.13(-9.88%) |
Aug 04, 2009 | 1.333 | 1.426 | 1.327 | 1.343 | 216,960 | -0.01(-0.77%) |
Aug 03, 2009 | 1.403 | 1.403 | 1.283 | 1.353 | 278,262 | -0.04(-3.17%) |
Jul 31, 2009 | 1.356 | 1.411 | 1.291 | 1.398 | 291,482 | +0.04(+2.68%) |
Jul 30, 2009 | 1.322 | 1.385 | 1.270 | 1.361 | 273,713 | +0.07(+5.66%) |
Jul 29, 2009 | 1.307 | 1.307 | 1.257 | 1.288 | 115,138 | -0.01(-1.00%) |
Jul 28, 2009 | 1.294 | 1.309 | 1.275 | 1.301 | 147,045 | -0.00(-0.20%) |
Jul 27, 2009 | 1.291 | 1.320 | 1.253 | 1.304 | 151,536 | +0.00(+0.20%) |
Jul 24, 2009 | 1.288 | 1.309 | 1.288 | 1.301 | 132,254 | -0.00(-0.20%) |
Jul 23, 2009 | 1.262 | 1.312 | 1.234 | 1.304 | 215,535 | +0.04(+3.09%) |
Jul 22, 2009 | 1.192 | 1.325 | 1.169 | 1.265 | 177,373 | +0.06(+4.97%) |
Jul 21, 2009 | 1.265 | 1.304 | 1.145 | 1.205 | 161,018 | -0.05(-4.34%) |
Jul 20, 2009 | 1.239 | 1.283 | 1.209 | 1.260 | 170,012 | -0.00(-0.21%) |
Jul 17, 2009 | 1.286 | 1.304 | 1.252 | 1.262 | 184,519 | -0.02(-1.62%) |
Jul 16, 2009 | 1.314 | 1.314 | 1.240 | 1.283 | 212,638 | -0.04(-3.33%) |
Jul 15, 2009 | 1.135 | 1.330 | 1.117 | 1.327 | 305,359 | +0.20(+18.06%) |
Jul 14, 2009 | 1.093 | 1.163 | 1.068 | 1.124 | 58,973 | -0.02(-1.37%) |
Jul 13, 2009 | 1.085 | 1.156 | 1.058 | 1.140 | 156,243 | +0.06(+5.29%) |
Jul 10, 2009 | 1.104 | 1.119 | 1.057 | 1.083 | 87,092 | -0.01(-0.95%) |
Jul 09, 2009 | 1.080 | 1.130 | 1.062 | 1.093 | 103,090 | +0.03(+2.69%) |
Jul 08, 2009 | 1.059 | 1.169 | 1.054 | 1.065 | 253,355 | +0.02(+1.74%) |
Jul 07, 2009 | 1.117 | 1.130 | 1.046 | 1.046 | 142,296 | -0.07(-5.85%) |
Jul 06, 2009 | 1.119 | 1.153 | 1.072 | 1.111 | 142,093 | -0.01(-1.16%) |
Jul 02, 2009 | 1.234 | 1.234 | 1.122 | 1.124 | 215,646 | -0.15(-12.02%) |