Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.840 | 1.850 | 1.772 | 1.781 | 233,657 | -0.07(-3.87%) |
Jul 30, 2009 | 1.939 | 1.977 | 1.751 | 1.852 | 359,705 | -0.03(-1.46%) |
Jul 29, 2009 | 1.709 | 1.894 | 1.709 | 1.880 | 326,027 | +0.14(+8.13%) |
Jul 28, 2009 | 1.662 | 1.753 | 1.662 | 1.738 | 249,394 | +0.03(+1.98%) |
Jul 27, 2009 | 1.586 | 1.713 | 1.557 | 1.705 | 288,168 | +0.12(+7.73%) |
Jul 24, 2009 | 1.511 | 1.589 | 1.407 | 1.582 | 222,783 | +0.05(+3.31%) |
Jul 23, 2009 | 1.413 | 1.532 | 1.413 | 1.532 | 599,809 | +0.11(+7.40%) |
Jul 22, 2009 | 1.359 | 1.426 | 1.359 | 1.426 | 174,349 | +0.04(+2.58%) |
Jul 21, 2009 | 1.407 | 1.407 | 1.361 | 1.390 | 155,754 | -0.00(-0.30%) |
Jul 20, 2009 | 1.365 | 1.401 | 1.331 | 1.394 | 456,891 | +0.03(+2.48%) |
Jul 17, 2009 | 1.380 | 1.403 | 1.316 | 1.361 | 288,585 | -0.01(-1.07%) |
Jul 16, 2009 | 1.365 | 1.386 | 1.311 | 1.375 | 290,889 | -0.00(-0.31%) |
Jul 15, 2009 | 1.375 | 1.424 | 1.365 | 1.380 | 504,989 | +0.02(+1.24%) |
Jul 14, 2009 | 1.297 | 1.363 | 1.266 | 1.363 | 192,319 | +0.06(+4.70%) |
Jul 13, 2009 | 1.251 | 1.308 | 1.156 | 1.302 | 408,812 | +0.08(+6.56%) |
Jul 10, 2009 | 1.268 | 1.276 | 1.215 | 1.222 | 344,262 | -0.05(-4.14%) |
Jul 09, 2009 | 1.338 | 1.338 | 1.262 | 1.274 | 245,128 | -0.04(-2.89%) |
Jul 08, 2009 | 1.329 | 1.335 | 1.257 | 1.312 | 242,644 | -0.01(-1.11%) |
Jul 07, 2009 | 1.375 | 1.375 | 1.257 | 1.327 | 392,075 | -0.04(-2.93%) |
Jul 06, 2009 | 1.327 | 1.380 | 1.314 | 1.367 | 529,263 | +0.04(+3.02%) |
Jul 02, 2009 | 1.319 | 1.352 | 1.253 | 1.327 | 381,718 | -0.02(-1.26%) |
Jul 01, 2009 | 1.357 | 1.361 | 1.291 | 1.344 | 347,504 | +0.03(+2.25%) |
Jun 30, 2009 | 1.169 | 1.344 | 1.169 | 1.314 | 656,320 | +0.16(+14.31%) |
Jun 29, 2009 | 1.228 | 1.297 | 1.143 | 1.150 | 1,128,323 | -0.10(-7.78%) |
Jun 26, 2009 | 1.232 | 1.247 | 1.129 | 1.247 | 1,472,539 | -0.02(-1.34%) |
Jun 25, 2009 | 1.152 | 1.272 | 1.129 | 1.264 | 316,604 | +0.09(+7.35%) |
Jun 24, 2009 | 1.175 | 1.230 | 1.169 | 1.177 | 178,919 | +0.01(+1.09%) |
Jun 23, 2009 | 1.276 | 1.276 | 1.139 | 1.165 | 736,788 | -0.09(-7.54%) |
Jun 22, 2009 | 1.351 | 1.390 | 1.253 | 1.259 | 410,088 | -0.15(-10.76%) |
Jun 19, 2009 | 1.416 | 1.422 | 1.350 | 1.411 | 538,743 | +0.01(+1.06%) |
Jun 18, 2009 | 1.405 | 1.409 | 1.354 | 1.397 | 329,682 | -0.01(-0.75%) |
Jun 17, 2009 | 1.365 | 1.409 | 1.316 | 1.407 | 383,643 | +0.04(+2.62%) |
Jun 16, 2009 | 1.424 | 1.424 | 1.357 | 1.371 | 371,176 | -0.07(-4.55%) |
Jun 15, 2009 | 1.378 | 1.449 | 1.361 | 1.437 | 299,762 | -0.01(-1.02%) |
Jun 12, 2009 | 1.373 | 1.451 | 1.363 | 1.451 | 312,499 | +0.07(+5.04%) |
Jun 11, 2009 | 1.371 | 1.399 | 1.283 | 1.382 | 523,750 | +0.01(+0.61%) |
Jun 10, 2009 | 1.327 | 1.392 | 1.278 | 1.373 | 532,329 | +0.07(+5.00%) |
Jun 09, 2009 | 1.323 | 1.348 | 1.304 | 1.308 | 434,271 | -0.01(-0.48%) |
Jun 08, 2009 | 1.366 | 1.399 | 1.308 | 1.314 | 304,294 | -0.07(-5.32%) |
Jun 05, 2009 | 1.435 | 1.435 | 1.350 | 1.388 | 452,772 | -0.03(-1.79%) |
Jun 04, 2009 | 1.329 | 1.435 | 1.329 | 1.413 | 449,966 | +0.09(+6.52%) |
Jun 03, 2009 | 1.384 | 1.418 | 1.302 | 1.327 | 264,539 | -0.07(-4.98%) |
Jun 02, 2009 | 1.401 | 1.426 | 1.373 | 1.397 | 337,669 | -0.02(-1.34%) |
Jun 01, 2009 | 1.405 | 1.470 | 1.340 | 1.416 | 401,560 | +0.04(+3.07%) |
May 29, 2009 | 1.392 | 1.393 | 1.331 | 1.373 | 707,248 | -0.01(-0.46%) |
May 28, 2009 | 1.392 | 1.445 | 1.342 | 1.380 | 376,480 | +0.00(+0.31%) |
May 27, 2009 | 1.456 | 1.530 | 1.371 | 1.375 | 420,155 | -0.10(-6.86%) |
May 26, 2009 | 1.399 | 1.487 | 1.392 | 1.477 | 371,688 | +0.07(+4.63%) |
May 22, 2009 | 1.435 | 1.477 | 1.329 | 1.411 | 452,412 | -0.01(-1.04%) |
May 21, 2009 | 1.380 | 1.475 | 1.371 | 1.426 | 333,445 | +0.04(+3.05%) |
May 20, 2009 | 1.466 | 1.504 | 1.378 | 1.384 | 410,955 | -0.07(-4.51%) |
May 19, 2009 | 1.418 | 1.511 | 1.418 | 1.449 | 314,940 | +0.01(+0.44%) |
May 18, 2009 | 1.344 | 1.473 | 1.312 | 1.443 | 560,263 | +0.15(+11.58%) |
May 15, 2009 | 1.439 | 1.439 | 1.278 | 1.293 | 335,389 | -0.15(-10.25%) |
May 14, 2009 | 1.323 | 1.466 | 1.323 | 1.441 | 428,043 | +0.12(+9.11%) |
May 13, 2009 | 1.369 | 1.405 | 1.283 | 1.321 | 390,473 | -0.07(-5.30%) |
May 12, 2009 | 1.456 | 1.466 | 1.363 | 1.394 | 408,495 | -0.04(-3.08%) |
May 11, 2009 | 1.430 | 1.477 | 1.371 | 1.439 | 498,362 | +0.00(+0.15%) |
May 08, 2009 | 1.432 | 1.475 | 1.397 | 1.437 | 405,409 | +0.07(+5.42%) |
May 07, 2009 | 1.477 | 1.477 | 1.319 | 1.363 | 751,004 | -0.05(-3.44%) |
May 06, 2009 | 1.456 | 1.456 | 1.382 | 1.411 | 289,258 | +0.00(+0.00%) |
May 05, 2009 | 1.443 | 1.468 | 1.312 | 1.411 | 782,217 | -0.05(-3.32%) |
May 04, 2009 | 1.335 | 1.460 | 1.221 | 1.460 | 563,439 | +0.19(+15.14%) |