Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2009 | 1.578 | 1.591 | 1.551 | 1.574 | 654,916 | -0.00(-0.28%) |
May 29, 2009 | 1.578 | 1.582 | 1.560 | 1.578 | 258,693 | +0.01(+0.57%) |
May 28, 2009 | 1.591 | 1.596 | 1.560 | 1.569 | 246,483 | -0.00(-0.28%) |
May 27, 2009 | 1.605 | 1.618 | 1.533 | 1.574 | 624,059 | -0.00(-0.28%) |
May 26, 2009 | 1.582 | 1.582 | 1.538 | 1.578 | 1,230,113 | +0.02(+1.15%) |
May 22, 2009 | 1.506 | 1.574 | 1.489 | 1.560 | 470,592 | +0.10(+6.73%) |
May 21, 2009 | 1.529 | 1.533 | 1.453 | 1.462 | 177,537 | -0.04(-2.97%) |
May 20, 2009 | 1.582 | 1.582 | 1.506 | 1.506 | 397,677 | -0.05(-3.44%) |
May 19, 2009 | 1.498 | 1.578 | 1.498 | 1.560 | 455,651 | +0.06(+4.18%) |
May 18, 2009 | 1.520 | 1.551 | 1.471 | 1.498 | 304,723 | -0.02(-1.47%) |
May 15, 2009 | 1.502 | 1.542 | 1.489 | 1.520 | 468,718 | +0.03(+1.80%) |
May 14, 2009 | 1.408 | 1.498 | 1.408 | 1.493 | 384,879 | +0.08(+6.03%) |
May 13, 2009 | 1.430 | 1.498 | 1.387 | 1.408 | 266,245 | -0.03(-2.17%) |
May 12, 2009 | 1.417 | 1.475 | 1.404 | 1.439 | 398,820 | +0.04(+2.55%) |
May 11, 2009 | 1.426 | 1.439 | 1.377 | 1.404 | 371,601 | -0.01(-0.95%) |
May 08, 2009 | 1.341 | 1.426 | 1.341 | 1.417 | 59,246 | +0.06(+4.28%) |
May 07, 2009 | 1.399 | 1.408 | 1.274 | 1.359 | 341,048 | -0.04(-2.88%) |
May 06, 2009 | 1.417 | 1.426 | 1.390 | 1.399 | 190,847 | -0.02(-1.26%) |
May 05, 2009 | 1.453 | 1.453 | 1.409 | 1.417 | 69,407 | -0.06(-3.94%) |
May 04, 2009 | 1.498 | 1.498 | 1.445 | 1.475 | 197,345 | +0.00(+0.31%) |