Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.614 | 1.654 | 1.560 | 1.654 | 414,330 | +0.05(+3.06%) |
Aug 28, 2009 | 1.560 | 1.614 | 1.529 | 1.605 | 905,474 | +0.04(+2.87%) |
Aug 27, 2009 | 1.560 | 1.565 | 1.538 | 1.560 | 719,644 | -0.00(-0.29%) |
Aug 26, 2009 | 1.547 | 1.569 | 1.529 | 1.565 | 565,622 | +0.00(+0.00%) |
Aug 25, 2009 | 1.524 | 1.565 | 1.524 | 1.565 | 236,546 | +0.03(+1.74%) |
Aug 24, 2009 | 1.560 | 1.565 | 1.524 | 1.538 | 212,561 | -0.02(-1.15%) |
Aug 21, 2009 | 1.565 | 1.565 | 1.551 | 1.556 | 278,188 | -0.01(-0.57%) |
Aug 20, 2009 | 1.556 | 1.565 | 1.542 | 1.565 | 170,593 | +0.00(+0.29%) |
Aug 19, 2009 | 1.556 | 1.565 | 1.542 | 1.560 | 147,659 | -0.00(-0.29%) |
Aug 18, 2009 | 1.520 | 1.565 | 1.520 | 1.565 | 172,866 | +0.03(+2.04%) |
Aug 17, 2009 | 1.533 | 1.547 | 1.493 | 1.533 | 91,511 | -0.03(-2.00%) |
Aug 14, 2009 | 1.542 | 1.565 | 1.529 | 1.565 | 218,731 | +0.05(+3.19%) |
Aug 13, 2009 | 1.457 | 1.524 | 1.422 | 1.516 | 337,381 | +0.05(+3.09%) |
Aug 12, 2009 | 1.475 | 1.489 | 1.346 | 1.471 | 551,851 | -0.03(-1.79%) |
Aug 11, 2009 | 1.515 | 1.524 | 1.498 | 1.498 | 162,095 | -0.02(-1.29%) |
Aug 10, 2009 | 1.556 | 1.556 | 1.515 | 1.517 | 136,600 | -0.04(-2.47%) |
Aug 07, 2009 | 1.569 | 1.578 | 1.542 | 1.556 | 157,352 | -0.00(-0.29%) |
Aug 06, 2009 | 1.547 | 1.641 | 1.547 | 1.560 | 706,486 | +0.01(+0.87%) |
Aug 05, 2009 | 1.547 | 1.556 | 1.542 | 1.547 | 106,823 | -0.03(-1.98%) |
Aug 04, 2009 | 1.565 | 1.582 | 1.534 | 1.578 | 123,782 | +0.02(+1.15%) |
Aug 03, 2009 | 1.569 | 1.574 | 1.547 | 1.560 | 90,376 | -0.01(-0.57%) |
Jul 31, 2009 | 1.547 | 1.578 | 1.547 | 1.569 | 102,389 | +0.02(+1.44%) |
Jul 30, 2009 | 1.556 | 1.574 | 1.547 | 1.547 | 83,243 | +0.00(+0.00%) |
Jul 29, 2009 | 1.547 | 1.582 | 1.547 | 1.547 | 284,364 | -0.02(-1.42%) |
Jul 28, 2009 | 1.578 | 1.582 | 1.556 | 1.569 | 146,266 | -0.00(-0.28%) |
Jul 27, 2009 | 1.565 | 1.574 | 1.560 | 1.574 | 125,739 | +0.02(+1.15%) |
Jul 24, 2009 | 1.506 | 1.560 | 1.506 | 1.556 | 1,288 | +0.04(+2.96%) |
Jul 23, 2009 | 1.493 | 1.511 | 1.466 | 1.511 | 602,888 | +0.04(+3.05%) |
Jul 22, 2009 | 1.506 | 1.529 | 1.457 | 1.466 | 898,532 | -0.06(-4.09%) |
Jul 21, 2009 | 1.538 | 1.544 | 1.529 | 1.529 | 91,361 | +0.01(+0.88%) |
Jul 20, 2009 | 1.547 | 1.569 | 1.511 | 1.515 | 359,038 | -0.01(-0.59%) |
Jul 17, 2009 | 1.529 | 1.560 | 1.524 | 1.524 | 85,900 | -0.00(-0.29%) |
Jul 16, 2009 | 1.529 | 1.569 | 1.502 | 1.529 | 150,997 | +0.00(+0.00%) |
Jul 15, 2009 | 1.569 | 1.569 | 1.498 | 1.529 | 151,221 | -0.02(-1.16%) |
Jul 14, 2009 | 1.578 | 1.578 | 1.529 | 1.547 | 337,115 | +0.00(+0.29%) |
Jul 13, 2009 | 1.493 | 1.574 | 1.493 | 1.542 | 185,447 | +0.04(+2.37%) |
Jul 10, 2009 | 1.520 | 1.533 | 1.471 | 1.506 | 72,914 | +0.02(+1.20%) |
Jul 09, 2009 | 1.457 | 1.498 | 1.457 | 1.489 | 159,949 | +0.03(+2.15%) |
Jul 08, 2009 | 1.551 | 1.551 | 1.439 | 1.457 | 242,620 | -0.09(-6.05%) |
Jul 07, 2009 | 1.587 | 1.587 | 1.542 | 1.551 | 131,577 | -0.01(-0.86%) |
Jul 06, 2009 | 1.565 | 1.589 | 1.551 | 1.565 | 97,716 | +0.00(+0.00%) |
Jul 02, 2009 | 1.627 | 1.632 | 1.565 | 1.565 | 201,855 | -0.06(-3.58%) |
Jul 01, 2009 | 1.609 | 1.641 | 1.605 | 1.623 | 348,770 | +0.03(+1.68%) |
Jun 30, 2009 | 1.596 | 1.627 | 1.582 | 1.596 | 205,347 | -0.02(-1.11%) |
Jun 29, 2009 | 1.663 | 1.667 | 1.587 | 1.614 | 560,027 | -0.00(-0.28%) |
Jun 26, 2009 | 1.605 | 1.650 | 1.578 | 1.618 | 1,026,406 | +0.10(+6.78%) |
Jun 25, 2009 | 1.511 | 1.520 | 1.506 | 1.515 | 118,493 | +0.01(+0.59%) |
Jun 24, 2009 | 1.556 | 1.556 | 1.506 | 1.506 | 231,553 | -0.01(-0.88%) |
Jun 23, 2009 | 1.551 | 1.556 | 1.520 | 1.520 | 148,406 | -0.02(-1.16%) |
Jun 22, 2009 | 1.547 | 1.565 | 1.520 | 1.538 | 574,065 | -0.05(-3.10%) |
Jun 19, 2009 | 1.565 | 1.587 | 1.560 | 1.587 | 368,379 | +0.02(+1.43%) |
Jun 18, 2009 | 1.574 | 1.574 | 1.556 | 1.565 | 316,922 | +0.02(+1.16%) |
Jun 17, 2009 | 1.574 | 1.574 | 1.542 | 1.547 | 371,070 | -0.02(-1.14%) |
Jun 16, 2009 | 1.574 | 1.578 | 1.556 | 1.565 | 347,873 | -0.00(-0.28%) |
Jun 15, 2009 | 1.578 | 1.578 | 1.547 | 1.569 | 62,859 | -0.00(-0.28%) |
Jun 12, 2009 | 1.551 | 1.574 | 1.542 | 1.574 | 243,897 | +0.00(+0.28%) |
Jun 11, 2009 | 1.556 | 1.569 | 1.520 | 1.569 | 529,839 | +0.04(+2.93%) |
Jun 10, 2009 | 1.574 | 1.574 | 1.524 | 1.524 | 427,689 | -0.04(-2.57%) |
Jun 09, 2009 | 1.560 | 1.574 | 1.538 | 1.565 | 425,740 | +0.00(+0.00%) |
Jun 08, 2009 | 1.552 | 1.565 | 1.524 | 1.565 | 680,235 | -0.00(-0.28%) |
Jun 05, 2009 | 1.578 | 1.578 | 1.529 | 1.569 | 234,703 | +0.00(+0.29%) |
Jun 04, 2009 | 1.574 | 1.574 | 1.533 | 1.565 | 251,062 | +0.02(+1.45%) |
Jun 03, 2009 | 1.556 | 1.565 | 1.520 | 1.542 | 263,236 | -0.03(-1.99%) |
Jun 02, 2009 | 1.565 | 1.574 | 1.560 | 1.574 | 194,795 | +0.00(+0.00%) |