Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.685 | 1.742 | 1.683 | 1.702 | 1,065,606 | +0.03(+1.50%) |
Sep 29, 2009 | 1.752 | 1.762 | 1.676 | 1.676 | 2,438,957 | -0.08(-4.31%) |
Sep 28, 2009 | 1.718 | 1.773 | 1.706 | 1.752 | 1,219,683 | +0.05(+3.09%) |
Sep 25, 2009 | 1.725 | 1.741 | 1.691 | 1.700 | 1,259,513 | -0.07(-4.03%) |
Sep 24, 2009 | 1.679 | 1.779 | 1.658 | 1.771 | 5,712,887 | +0.01(+0.36%) |
Sep 23, 2009 | 1.840 | 1.883 | 1.746 | 1.765 | 1,206,710 | -0.13(-7.07%) |
Sep 22, 2009 | 1.901 | 1.909 | 1.886 | 1.899 | 962,592 | +0.01(+0.44%) |
Sep 21, 2009 | 1.888 | 1.909 | 1.884 | 1.890 | 215,054 | -0.01(-0.55%) |
Sep 18, 2009 | 1.880 | 1.901 | 1.867 | 1.901 | 505,627 | +0.03(+1.57%) |
Sep 17, 2009 | 1.899 | 1.899 | 1.857 | 1.872 | 404,405 | -0.03(-1.44%) |
Sep 16, 2009 | 1.857 | 1.899 | 1.857 | 1.899 | 313,001 | +0.04(+2.38%) |
Sep 15, 2009 | 1.844 | 1.888 | 1.790 | 1.855 | 367,396 | +0.00(+0.00%) |
Sep 14, 2009 | 1.851 | 1.876 | 1.762 | 1.855 | 387,495 | -0.01(-0.34%) |
Sep 11, 2009 | 1.882 | 1.882 | 1.838 | 1.861 | 175,558 | -0.02(-1.12%) |
Sep 10, 2009 | 1.838 | 1.886 | 1.767 | 1.882 | 364,446 | +0.05(+2.63%) |
Sep 09, 2009 | 1.723 | 1.836 | 1.710 | 1.834 | 338,247 | +0.09(+5.30%) |
Sep 08, 2009 | 1.737 | 1.748 | 1.693 | 1.741 | 248,683 | +0.02(+1.22%) |
Sep 04, 2009 | 1.702 | 1.739 | 1.662 | 1.720 | 295,667 | +0.03(+1.61%) |
Sep 03, 2009 | 1.706 | 1.706 | 1.623 | 1.693 | 369,703 | -0.03(-1.59%) |
Sep 02, 2009 | 1.691 | 1.739 | 1.676 | 1.720 | 295,057 | +0.03(+1.86%) |
Sep 01, 2009 | 1.744 | 1.804 | 1.660 | 1.689 | 745,498 | -0.06(-3.59%) |
Aug 31, 2009 | 1.708 | 1.779 | 1.708 | 1.752 | 512,204 | +0.03(+1.71%) |
Aug 28, 2009 | 1.809 | 1.836 | 1.704 | 1.723 | 358,188 | -0.06(-3.41%) |
Aug 27, 2009 | 1.865 | 1.865 | 1.754 | 1.783 | 517,575 | -0.10(-5.13%) |
Aug 26, 2009 | 1.888 | 1.893 | 1.863 | 1.880 | 309,069 | -0.00(-0.22%) |
Aug 25, 2009 | 1.853 | 1.888 | 1.846 | 1.884 | 252,143 | +0.04(+1.93%) |
Aug 24, 2009 | 1.775 | 1.848 | 1.767 | 1.848 | 412,031 | +0.07(+4.14%) |
Aug 21, 2009 | 1.790 | 1.790 | 1.679 | 1.775 | 585,525 | +0.02(+1.20%) |
Aug 20, 2009 | 1.752 | 1.779 | 1.714 | 1.754 | 421,529 | -0.00(-0.24%) |
Aug 19, 2009 | 1.767 | 1.781 | 1.664 | 1.758 | 418,508 | -0.03(-1.76%) |
Aug 18, 2009 | 1.679 | 1.834 | 1.639 | 1.790 | 425,476 | +0.12(+7.43%) |
Aug 17, 2009 | 1.687 | 1.687 | 1.569 | 1.666 | 724,608 | -0.06(-3.52%) |
Aug 14, 2009 | 1.840 | 1.867 | 1.714 | 1.727 | 1,072,193 | -0.12(-6.69%) |
Aug 13, 2009 | 1.893 | 1.895 | 1.777 | 1.851 | 480,428 | -0.03(-1.56%) |
Aug 12, 2009 | 1.811 | 1.909 | 1.781 | 1.880 | 423,493 | +0.08(+4.19%) |
Aug 11, 2009 | 1.853 | 1.897 | 1.758 | 1.804 | 548,917 | -0.05(-2.93%) |
Aug 10, 2009 | 1.930 | 1.989 | 1.821 | 1.859 | 1,029,865 | -0.03(-1.45%) |
Aug 07, 2009 | 1.792 | 1.903 | 1.744 | 1.886 | 840,390 | +0.18(+10.71%) |
Aug 06, 2009 | 1.683 | 1.716 | 1.641 | 1.704 | 309,341 | +0.05(+2.78%) |
Aug 05, 2009 | 1.796 | 1.798 | 1.630 | 1.658 | 483,159 | -0.13(-7.39%) |
Aug 04, 2009 | 1.769 | 1.823 | 1.741 | 1.790 | 251,166 | +0.00(+0.00%) |
Aug 03, 2009 | 1.752 | 1.790 | 1.741 | 1.790 | 933,190 | +0.05(+3.02%) |
Jul 31, 2009 | 1.723 | 1.754 | 1.702 | 1.737 | 660,862 | +0.00(+0.00%) |
Jul 30, 2009 | 1.683 | 1.807 | 1.666 | 1.737 | 1,138,041 | +0.08(+4.55%) |
Jul 29, 2009 | 1.616 | 1.672 | 1.580 | 1.662 | 378,735 | +0.02(+1.41%) |
Jul 28, 2009 | 1.569 | 1.639 | 1.565 | 1.639 | 522,003 | +0.05(+3.17%) |
Jul 27, 2009 | 1.593 | 1.607 | 1.528 | 1.588 | 303,183 | -0.01(-0.40%) |
Jul 24, 2009 | 1.578 | 1.605 | 1.536 | 1.595 | 281,822 | +0.03(+1.74%) |
Jul 23, 2009 | 1.521 | 1.578 | 1.496 | 1.567 | 306,534 | +0.04(+2.61%) |
Jul 22, 2009 | 1.456 | 1.532 | 1.456 | 1.527 | 273,019 | +0.05(+3.70%) |
Jul 21, 2009 | 1.513 | 1.513 | 1.456 | 1.473 | 533,441 | -0.03(-2.23%) |
Jul 20, 2009 | 1.532 | 1.552 | 1.488 | 1.506 | 319,288 | -0.02(-1.51%) |
Jul 17, 2009 | 1.559 | 1.559 | 1.483 | 1.530 | 213,143 | -0.03(-1.62%) |
Jul 16, 2009 | 1.479 | 1.563 | 1.465 | 1.555 | 375,585 | +0.07(+4.51%) |
Jul 15, 2009 | 1.486 | 1.511 | 1.461 | 1.488 | 418,622 | +0.01(+0.71%) |
Jul 14, 2009 | 1.389 | 1.486 | 1.389 | 1.477 | 560,031 | +0.09(+6.34%) |
Jul 13, 2009 | 1.393 | 1.458 | 1.355 | 1.389 | 549,107 | +0.01(+0.76%) |
Jul 10, 2009 | 1.362 | 1.429 | 1.362 | 1.379 | 282,689 | +0.01(+0.92%) |
Jul 09, 2009 | 1.324 | 1.395 | 1.280 | 1.366 | 732,248 | +0.05(+3.66%) |
Jul 08, 2009 | 1.429 | 1.467 | 1.257 | 1.318 | 1,003,123 | -0.10(-6.96%) |
Jul 07, 2009 | 1.481 | 1.481 | 1.416 | 1.416 | 353,289 | -0.06(-3.98%) |
Jul 06, 2009 | 1.513 | 1.513 | 1.431 | 1.475 | 486,348 | -0.05(-3.03%) |
Jul 02, 2009 | 1.532 | 1.563 | 1.479 | 1.521 | 628,482 | -0.04(-2.68%) |