Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.284 | 1.341 | 1.263 | 1.263 | 306,785 | +0.02(+1.46%) |
Sep 29, 2009 | 1.352 | 1.365 | 1.245 | 1.245 | 1,902,858 | -0.11(-8.08%) |
Sep 28, 2009 | 1.370 | 1.378 | 1.315 | 1.354 | 212,848 | -0.01(-0.38%) |
Sep 25, 2009 | 1.341 | 1.380 | 1.333 | 1.359 | 207,653 | +0.02(+1.16%) |
Sep 24, 2009 | 1.333 | 1.378 | 1.328 | 1.344 | 173,400 | +0.02(+1.58%) |
Sep 23, 2009 | 1.336 | 1.341 | 1.315 | 1.323 | 197,496 | -0.01(-0.97%) |
Sep 22, 2009 | 1.349 | 1.367 | 1.323 | 1.336 | 130,831 | +0.01(+0.59%) |
Sep 21, 2009 | 1.315 | 1.341 | 1.315 | 1.328 | 81,407 | -0.01(-0.97%) |
Sep 18, 2009 | 1.357 | 1.357 | 1.307 | 1.341 | 349,151 | -0.02(-1.72%) |
Sep 17, 2009 | 1.315 | 1.365 | 1.315 | 1.365 | 188,511 | +0.04(+2.74%) |
Sep 16, 2009 | 1.289 | 1.328 | 1.276 | 1.328 | 225,474 | +0.05(+3.87%) |
Sep 15, 2009 | 1.253 | 1.279 | 1.245 | 1.279 | 157,653 | +0.03(+2.29%) |
Sep 14, 2009 | 1.237 | 1.279 | 1.237 | 1.250 | 115,809 | +0.00(+0.00%) |
Sep 11, 2009 | 1.266 | 1.268 | 1.224 | 1.250 | 236,737 | -0.01(-0.62%) |
Sep 10, 2009 | 1.271 | 1.271 | 1.237 | 1.258 | 98,226 | -0.02(-1.63%) |
Sep 09, 2009 | 1.253 | 1.367 | 1.237 | 1.279 | 165,313 | +0.02(+1.66%) |
Sep 08, 2009 | 1.328 | 1.328 | 1.242 | 1.258 | 168,239 | -0.06(-4.36%) |
Sep 04, 2009 | 1.299 | 1.326 | 1.299 | 1.315 | 133,784 | +0.01(+0.60%) |
Sep 03, 2009 | 1.266 | 1.307 | 1.266 | 1.307 | 98,767 | +0.05(+3.72%) |
Sep 02, 2009 | 1.237 | 1.286 | 1.190 | 1.260 | 108,943 | +0.01(+0.83%) |
Sep 01, 2009 | 1.299 | 1.328 | 1.247 | 1.250 | 235,009 | -0.07(-5.14%) |
Aug 31, 2009 | 1.302 | 1.326 | 1.289 | 1.318 | 272,786 | +0.00(+0.20%) |
Aug 28, 2009 | 1.326 | 1.326 | 1.302 | 1.315 | 129,279 | -0.01(-0.79%) |
Aug 27, 2009 | 1.331 | 1.336 | 1.315 | 1.326 | 64,649 | -0.04(-3.05%) |
Aug 26, 2009 | 1.310 | 1.367 | 1.273 | 1.367 | 234,152 | +0.06(+4.58%) |
Aug 25, 2009 | 1.292 | 1.328 | 1.276 | 1.307 | 101,708 | +0.03(+2.45%) |
Aug 24, 2009 | 1.354 | 1.354 | 1.263 | 1.276 | 122,033 | -0.07(-5.22%) |
Aug 21, 2009 | 1.359 | 1.359 | 1.297 | 1.346 | 362,092 | +0.02(+1.37%) |
Aug 20, 2009 | 1.302 | 1.333 | 1.276 | 1.328 | 178,803 | +0.03(+2.00%) |
Aug 19, 2009 | 1.227 | 1.305 | 1.227 | 1.302 | 214,438 | +0.04(+3.31%) |
Aug 18, 2009 | 1.284 | 1.284 | 1.237 | 1.260 | 122,705 | +0.03(+2.76%) |
Aug 17, 2009 | 1.237 | 1.268 | 1.177 | 1.227 | 182,478 | -0.03(-2.08%) |
Aug 14, 2009 | 1.307 | 1.365 | 1.247 | 1.253 | 161,274 | -0.05(-4.18%) |
Aug 13, 2009 | 1.378 | 1.378 | 1.302 | 1.307 | 111,619 | -0.05(-4.02%) |
Aug 12, 2009 | 1.268 | 1.388 | 1.242 | 1.362 | 265,187 | +0.10(+7.84%) |
Aug 11, 2009 | 1.273 | 1.302 | 1.258 | 1.263 | 96,233 | -0.03(-2.02%) |
Aug 10, 2009 | 1.260 | 1.297 | 1.242 | 1.289 | 89,240 | +0.01(+0.81%) |
Aug 07, 2009 | 1.224 | 1.302 | 1.169 | 1.279 | 265,759 | +0.10(+8.63%) |
Aug 06, 2009 | 1.224 | 1.276 | 1.167 | 1.177 | 172,567 | -0.03(-2.80%) |
Aug 05, 2009 | 1.279 | 1.305 | 1.172 | 1.211 | 318,566 | -0.13(-9.88%) |
Aug 04, 2009 | 1.333 | 1.427 | 1.328 | 1.344 | 216,849 | -0.01(-0.77%) |
Aug 03, 2009 | 1.404 | 1.404 | 1.284 | 1.354 | 278,120 | -0.04(-3.17%) |
Jul 31, 2009 | 1.357 | 1.411 | 1.292 | 1.398 | 291,333 | +0.04(+2.68%) |
Jul 30, 2009 | 1.323 | 1.385 | 1.271 | 1.362 | 273,573 | +0.07(+5.66%) |
Jul 29, 2009 | 1.307 | 1.307 | 1.258 | 1.289 | 115,079 | -0.01(-1.00%) |
Jul 28, 2009 | 1.294 | 1.310 | 1.276 | 1.302 | 146,970 | -0.00(-0.20%) |
Jul 27, 2009 | 1.292 | 1.320 | 1.254 | 1.305 | 151,459 | +0.00(+0.20%) |
Jul 24, 2009 | 1.289 | 1.310 | 1.289 | 1.302 | 132,186 | -0.00(-0.20%) |
Jul 23, 2009 | 1.263 | 1.313 | 1.234 | 1.305 | 215,425 | +0.04(+3.09%) |
Jul 22, 2009 | 1.193 | 1.326 | 1.169 | 1.266 | 177,283 | +0.06(+4.97%) |
Jul 21, 2009 | 1.266 | 1.305 | 1.146 | 1.206 | 160,936 | -0.05(-4.34%) |
Jul 20, 2009 | 1.240 | 1.284 | 1.210 | 1.260 | 169,925 | -0.00(-0.21%) |
Jul 17, 2009 | 1.286 | 1.305 | 1.253 | 1.263 | 184,425 | -0.02(-1.62%) |
Jul 16, 2009 | 1.315 | 1.315 | 1.241 | 1.284 | 212,529 | -0.04(-3.33%) |
Jul 15, 2009 | 1.135 | 1.331 | 1.117 | 1.328 | 305,203 | +0.20(+18.06%) |
Jul 14, 2009 | 1.094 | 1.164 | 1.069 | 1.125 | 58,943 | -0.02(-1.37%) |
Jul 13, 2009 | 1.086 | 1.156 | 1.059 | 1.141 | 156,163 | +0.06(+5.29%) |
Jul 10, 2009 | 1.104 | 1.120 | 1.057 | 1.083 | 87,047 | -0.01(-0.95%) |
Jul 09, 2009 | 1.081 | 1.130 | 1.063 | 1.094 | 103,037 | +0.03(+2.69%) |
Jul 08, 2009 | 1.060 | 1.169 | 1.055 | 1.065 | 253,225 | +0.02(+1.74%) |
Jul 07, 2009 | 1.117 | 1.130 | 1.047 | 1.047 | 142,224 | -0.07(-5.85%) |
Jul 06, 2009 | 1.120 | 1.154 | 1.073 | 1.112 | 142,020 | -0.01(-1.16%) |
Jul 02, 2009 | 1.234 | 1.234 | 1.122 | 1.125 | 215,536 | -0.15(-12.02%) |