Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.104 | 1.141 | 1.078 | 1.112 | 14,146,009 | +0.01(+0.99%) |
Sep 29, 2009 | 1.141 | 1.148 | 1.098 | 1.101 | 6,210,973 | -0.04(-3.71%) |
Sep 28, 2009 | 1.093 | 1.150 | 1.091 | 1.143 | 5,316,213 | +0.06(+5.19%) |
Sep 25, 2009 | 1.080 | 1.098 | 1.071 | 1.087 | 5,291,680 | -0.01(-0.82%) |
Sep 24, 2009 | 1.163 | 1.163 | 1.084 | 1.096 | 22,386,018 | -0.05(-4.66%) |
Sep 23, 2009 | 1.161 | 1.196 | 1.138 | 1.149 | 8,061,440 | +0.02(+1.55%) |
Sep 22, 2009 | 1.140 | 1.152 | 1.120 | 1.132 | 6,388,977 | +0.01(+1.19%) |
Sep 21, 2009 | 1.117 | 1.138 | 1.105 | 1.118 | 6,170,050 | -0.01(-0.49%) |
Sep 18, 2009 | 1.114 | 1.136 | 1.097 | 1.124 | 6,394,739 | +0.02(+1.62%) |
Sep 17, 2009 | 1.135 | 1.156 | 1.093 | 1.106 | 8,911,666 | -0.03(-2.30%) |
Sep 16, 2009 | 1.161 | 1.164 | 1.126 | 1.132 | 8,803,701 | -0.01(-1.07%) |
Sep 15, 2009 | 1.141 | 1.160 | 1.132 | 1.144 | 6,436,557 | +0.01(+1.24%) |
Sep 14, 2009 | 1.119 | 1.134 | 1.113 | 1.130 | 6,974,130 | -0.00(-0.41%) |
Sep 11, 2009 | 1.177 | 1.179 | 1.120 | 1.135 | 13,188,612 | -0.03(-2.81%) |
Sep 10, 2009 | 1.158 | 1.174 | 1.144 | 1.168 | 13,384,363 | +0.02(+1.46%) |
Sep 09, 2009 | 1.133 | 1.162 | 1.111 | 1.151 | 8,098,598 | +0.02(+1.97%) |
Sep 08, 2009 | 1.123 | 1.133 | 1.092 | 1.129 | 7,926,458 | +0.04(+3.29%) |
Sep 04, 2009 | 1.054 | 1.094 | 1.047 | 1.093 | 8,159,341 | +0.04(+4.02%) |
Sep 03, 2009 | 1.037 | 1.050 | 1.022 | 1.050 | 5,801,160 | +0.02(+1.51%) |
Sep 02, 2009 | 1.035 | 1.062 | 1.004 | 1.035 | 7,536,159 | -0.01(-1.01%) |
Sep 01, 2009 | 1.093 | 1.143 | 1.039 | 1.045 | 13,589,947 | -0.06(-5.34%) |
Aug 31, 2009 | 1.105 | 1.107 | 1.077 | 1.104 | 7,558,515 | -0.02(-1.57%) |
Aug 28, 2009 | 1.116 | 1.158 | 1.104 | 1.122 | 18,330,738 | +0.06(+5.74%) |
Aug 27, 2009 | 1.055 | 1.064 | 1.022 | 1.061 | 7,868,019 | +0.00(+0.41%) |
Aug 26, 2009 | 1.034 | 1.058 | 1.033 | 1.057 | 7,220,509 | +0.02(+2.31%) |
Aug 25, 2009 | 1.023 | 1.048 | 1.007 | 1.033 | 8,634,352 | +0.02(+1.93%) |
Aug 24, 2009 | 1.042 | 1.054 | 1.007 | 1.013 | 10,159,874 | -0.02(-1.89%) |
Aug 21, 2009 | 1.011 | 1.035 | 0.9895 | 1.033 | 6,236,043 | +0.03(+3.04%) |
Aug 20, 2009 | 0.9860 | 1.007 | 0.9834 | 1.002 | 5,261,821 | +0.01(+1.10%) |
Aug 19, 2009 | 0.9587 | 0.9997 | 0.9548 | 0.9915 | 5,979,395 | +0.01(+0.59%) |
Aug 18, 2009 | 0.9567 | 0.9926 | 0.9567 | 0.9856 | 6,738,635 | +0.03(+2.98%) |
Aug 17, 2009 | 0.9657 | 0.9657 | 0.9434 | 0.9571 | 8,831,614 | -0.04(-4.37%) |
Aug 14, 2009 | 1.036 | 1.036 | 0.9842 | 1.001 | 5,885,463 | -0.04(-3.97%) |
Aug 13, 2009 | 1.020 | 1.043 | 0.9962 | 1.042 | 6,109,461 | +0.04(+4.22%) |
Aug 12, 2009 | 0.9778 | 1.020 | 0.9688 | 1.000 | 11,255,583 | +0.03(+2.65%) |
Aug 11, 2009 | 0.9860 | 1.004 | 0.9649 | 0.9743 | 5,788,305 | -0.02(-1.69%) |
Aug 10, 2009 | 0.9954 | 1.007 | 0.9739 | 0.9911 | 7,992,988 | -0.00(-0.47%) |
Aug 07, 2009 | 1.032 | 1.033 | 0.9817 | 0.9958 | 8,021,030 | -0.01(-0.66%) |
Aug 06, 2009 | 1.028 | 1.053 | 0.9887 | 1.002 | 8,826,621 | -0.03(-2.84%) |
Aug 05, 2009 | 1.053 | 1.063 | 1.014 | 1.032 | 6,645,036 | -0.02(-2.18%) |
Aug 04, 2009 | 1.039 | 1.060 | 1.032 | 1.055 | 4,669,779 | +0.01(+0.71%) |
Aug 03, 2009 | 1.057 | 1.064 | 1.027 | 1.047 | 8,054,090 | +0.02(+1.78%) |
Jul 31, 2009 | 1.020 | 1.046 | 1.015 | 1.029 | 5,907,103 | +0.01(+0.50%) |
Jul 30, 2009 | 1.059 | 1.079 | 1.020 | 1.024 | 13,807,619 | -0.00(-0.38%) |
Jul 29, 2009 | 1.011 | 1.030 | 1.002 | 1.028 | 21,567,366 | -0.00(-0.26%) |
Jul 28, 2009 | 1.012 | 1.039 | 0.9958 | 1.031 | 7,622,357 | +0.01(+0.96%) |
Jul 27, 2009 | 1.023 | 1.031 | 0.9930 | 1.021 | 4,994,366 | +0.00(+0.20%) |
Jul 24, 2009 | 0.9985 | 1.022 | 0.9719 | 1.019 | 13,678,706 | -0.01(-1.33%) |
Jul 23, 2009 | 0.9880 | 1.040 | 0.9782 | 1.032 | 21,683,424 | +0.03(+3.12%) |
Jul 22, 2009 | 0.9548 | 1.007 | 0.9540 | 1.001 | 17,054,926 | +0.04(+4.23%) |
Jul 21, 2009 | 0.9762 | 0.9809 | 0.9226 | 0.9606 | 14,945,890 | -0.01(-1.01%) |
Jul 20, 2009 | 0.9673 | 0.9723 | 0.9388 | 0.9704 | 16,784,398 | +0.02(+1.89%) |
Jul 17, 2009 | 0.9302 | 0.9524 | 0.8994 | 0.9524 | 12,052,902 | +0.03(+2.82%) |
Jul 16, 2009 | 0.8782 | 0.9309 | 0.8716 | 0.9263 | 12,547,632 | +0.04(+4.54%) |
Jul 15, 2009 | 0.8653 | 0.8894 | 0.8607 | 0.8860 | 24,677,180 | +0.09(+11.12%) |
Jul 14, 2009 | 0.7798 | 0.7993 | 0.7720 | 0.7974 | 28,021,696 | +0.03(+3.52%) |
Jul 13, 2009 | 0.7388 | 0.7716 | 0.7388 | 0.7703 | 12,918,519 | +0.04(+5.09%) |
Jul 10, 2009 | 0.7189 | 0.7470 | 0.7138 | 0.7330 | 9,034,792 | +0.01(+0.97%) |
Jul 09, 2009 | 0.7158 | 0.7443 | 0.7154 | 0.7259 | 7,212,647 | +0.02(+2.93%) |
Jul 08, 2009 | 0.7228 | 0.7328 | 0.6861 | 0.7052 | 10,875,502 | -0.02(-2.64%) |
Jul 07, 2009 | 0.7704 | 0.7810 | 0.7224 | 0.7244 | 8,714,789 | -0.04(-4.82%) |
Jul 06, 2009 | 0.7779 | 0.7876 | 0.7404 | 0.7611 | 8,544,492 | -0.02(-2.31%) |
Jul 02, 2009 | 0.7790 | 0.7896 | 0.7677 | 0.7790 | 14,358,278 | -0.02(-2.78%) |