Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.700 | 1.757 | 1.698 | 1.717 | 1,056,104 | +0.03(+1.50%) |
Sep 29, 2009 | 1.768 | 1.778 | 1.692 | 1.692 | 2,417,209 | -0.08(-4.31%) |
Sep 28, 2009 | 1.734 | 1.789 | 1.721 | 1.768 | 1,208,807 | +0.05(+3.09%) |
Sep 25, 2009 | 1.740 | 1.757 | 1.706 | 1.715 | 1,248,282 | -0.07(-4.03%) |
Sep 24, 2009 | 1.694 | 1.795 | 1.672 | 1.787 | 5,661,944 | +0.01(+0.36%) |
Sep 23, 2009 | 1.857 | 1.900 | 1.761 | 1.780 | 1,195,950 | -0.14(-7.07%) |
Sep 22, 2009 | 1.918 | 1.927 | 1.903 | 1.916 | 954,009 | +0.01(+0.44%) |
Sep 21, 2009 | 1.905 | 1.927 | 1.901 | 1.907 | 213,136 | -0.01(-0.55%) |
Sep 18, 2009 | 1.897 | 1.918 | 1.884 | 1.918 | 501,118 | +0.03(+1.57%) |
Sep 17, 2009 | 1.916 | 1.916 | 1.874 | 1.888 | 400,799 | -0.03(-1.44%) |
Sep 16, 2009 | 1.874 | 1.916 | 1.874 | 1.916 | 310,210 | +0.04(+2.38%) |
Sep 15, 2009 | 1.861 | 1.905 | 1.806 | 1.871 | 364,120 | +0.00(+0.00%) |
Sep 14, 2009 | 1.867 | 1.893 | 1.778 | 1.871 | 384,040 | -0.01(-0.34%) |
Sep 11, 2009 | 1.899 | 1.899 | 1.855 | 1.878 | 173,992 | -0.02(-1.11%) |
Sep 10, 2009 | 1.855 | 1.903 | 1.783 | 1.899 | 361,196 | +0.05(+2.63%) |
Sep 09, 2009 | 1.738 | 1.852 | 1.726 | 1.850 | 335,231 | +0.09(+5.30%) |
Sep 08, 2009 | 1.753 | 1.764 | 1.708 | 1.757 | 246,466 | +0.02(+1.22%) |
Sep 04, 2009 | 1.717 | 1.755 | 1.677 | 1.736 | 293,031 | +0.03(+1.61%) |
Sep 03, 2009 | 1.721 | 1.721 | 1.637 | 1.708 | 366,407 | -0.03(-1.59%) |
Sep 02, 2009 | 1.706 | 1.755 | 1.692 | 1.736 | 292,426 | +0.03(+1.86%) |
Sep 01, 2009 | 1.759 | 1.820 | 1.675 | 1.704 | 738,850 | -0.06(-3.59%) |
Aug 31, 2009 | 1.723 | 1.795 | 1.723 | 1.768 | 507,636 | +0.03(+1.71%) |
Aug 28, 2009 | 1.825 | 1.852 | 1.719 | 1.738 | 354,994 | -0.06(-3.41%) |
Aug 27, 2009 | 1.882 | 1.882 | 1.770 | 1.799 | 512,960 | -0.10(-5.13%) |
Aug 26, 2009 | 1.905 | 1.910 | 1.880 | 1.897 | 306,313 | -0.00(-0.22%) |
Aug 25, 2009 | 1.869 | 1.905 | 1.863 | 1.901 | 249,895 | +0.04(+1.93%) |
Aug 24, 2009 | 1.791 | 1.865 | 1.783 | 1.865 | 408,356 | +0.07(+4.14%) |
Aug 21, 2009 | 1.806 | 1.806 | 1.694 | 1.791 | 580,304 | +0.02(+1.20%) |
Aug 20, 2009 | 1.768 | 1.795 | 1.730 | 1.770 | 417,771 | -0.00(-0.24%) |
Aug 19, 2009 | 1.783 | 1.797 | 1.679 | 1.774 | 414,776 | -0.03(-1.76%) |
Aug 18, 2009 | 1.694 | 1.850 | 1.653 | 1.806 | 421,682 | +0.12(+7.43%) |
Aug 17, 2009 | 1.702 | 1.702 | 1.584 | 1.681 | 718,147 | -0.06(-3.52%) |
Aug 14, 2009 | 1.857 | 1.884 | 1.730 | 1.742 | 1,062,632 | -0.12(-6.69%) |
Aug 13, 2009 | 1.910 | 1.912 | 1.793 | 1.867 | 476,144 | -0.03(-1.56%) |
Aug 12, 2009 | 1.827 | 1.926 | 1.797 | 1.897 | 419,717 | +0.08(+4.19%) |
Aug 11, 2009 | 1.869 | 1.914 | 1.774 | 1.821 | 544,022 | -0.06(-2.93%) |
Aug 10, 2009 | 1.948 | 2.007 | 1.838 | 1.876 | 1,020,682 | -0.03(-1.45%) |
Aug 07, 2009 | 1.808 | 1.920 | 1.759 | 1.903 | 832,896 | +0.18(+10.71%) |
Aug 06, 2009 | 1.698 | 1.732 | 1.656 | 1.719 | 306,583 | +0.05(+2.78%) |
Aug 05, 2009 | 1.812 | 1.814 | 1.645 | 1.672 | 478,851 | -0.13(-7.39%) |
Aug 04, 2009 | 1.785 | 1.840 | 1.757 | 1.806 | 248,927 | +0.00(+0.00%) |
Aug 03, 2009 | 1.768 | 1.806 | 1.757 | 1.806 | 924,869 | +0.05(+3.02%) |
Jul 31, 2009 | 1.738 | 1.770 | 1.717 | 1.753 | 654,969 | +0.00(+0.00%) |
Jul 30, 2009 | 1.698 | 1.823 | 1.681 | 1.753 | 1,127,893 | +0.08(+4.55%) |
Jul 29, 2009 | 1.630 | 1.687 | 1.594 | 1.677 | 375,358 | +0.02(+1.41%) |
Jul 28, 2009 | 1.584 | 1.653 | 1.579 | 1.653 | 517,348 | +0.05(+3.17%) |
Jul 27, 2009 | 1.607 | 1.622 | 1.541 | 1.603 | 300,480 | -0.01(-0.39%) |
Jul 24, 2009 | 1.592 | 1.620 | 1.550 | 1.609 | 279,309 | +0.03(+1.74%) |
Jul 23, 2009 | 1.535 | 1.592 | 1.509 | 1.581 | 303,800 | +0.04(+2.61%) |
Jul 22, 2009 | 1.469 | 1.545 | 1.469 | 1.541 | 270,584 | +0.06(+3.70%) |
Jul 21, 2009 | 1.526 | 1.526 | 1.469 | 1.486 | 528,685 | -0.03(-2.23%) |
Jul 20, 2009 | 1.545 | 1.566 | 1.501 | 1.520 | 316,441 | -0.02(-1.51%) |
Jul 17, 2009 | 1.573 | 1.573 | 1.497 | 1.543 | 211,242 | -0.03(-1.62%) |
Jul 16, 2009 | 1.493 | 1.577 | 1.478 | 1.569 | 372,235 | +0.07(+4.51%) |
Jul 15, 2009 | 1.499 | 1.524 | 1.474 | 1.501 | 414,889 | +0.01(+0.71%) |
Jul 14, 2009 | 1.401 | 1.499 | 1.401 | 1.490 | 555,037 | +0.09(+6.34%) |
Jul 13, 2009 | 1.406 | 1.471 | 1.368 | 1.401 | 544,211 | +0.01(+0.76%) |
Jul 10, 2009 | 1.374 | 1.442 | 1.374 | 1.391 | 280,168 | +0.01(+0.92%) |
Jul 09, 2009 | 1.336 | 1.408 | 1.291 | 1.378 | 725,719 | +0.05(+3.66%) |
Jul 08, 2009 | 1.442 | 1.480 | 1.268 | 1.329 | 994,178 | -0.10(-6.96%) |
Jul 07, 2009 | 1.495 | 1.495 | 1.429 | 1.429 | 350,139 | -0.06(-3.98%) |
Jul 06, 2009 | 1.526 | 1.526 | 1.444 | 1.488 | 482,011 | -0.05(-3.03%) |
Jul 02, 2009 | 1.545 | 1.577 | 1.493 | 1.535 | 622,877 | -0.04(-2.68%) |