Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.708 | 1.742 | 1.703 | 1.732 | 6,425,339 | +0.01(+0.57%) |
Jul 30, 2009 | 1.750 | 1.764 | 1.696 | 1.723 | 8,927,251 | +0.00(+0.28%) |
Jul 29, 2009 | 1.681 | 1.784 | 1.672 | 1.718 | 12,299,028 | +0.03(+1.73%) |
Jul 28, 2009 | 1.560 | 1.696 | 1.557 | 1.689 | 11,657,146 | +0.13(+8.10%) |
Jul 27, 2009 | 1.518 | 1.567 | 1.492 | 1.562 | 4,769,288 | +0.05(+3.05%) |
Jul 24, 2009 | 1.516 | 1.548 | 1.460 | 1.516 | 6,654,432 | +0.01(+0.65%) |
Jul 23, 2009 | 1.411 | 1.528 | 1.411 | 1.506 | 7,286,040 | +0.09(+6.18%) |
Jul 22, 2009 | 1.455 | 1.455 | 1.399 | 1.419 | 3,381,197 | -0.00(-0.34%) |
Jul 21, 2009 | 1.402 | 1.448 | 1.387 | 1.423 | 5,214,880 | +0.04(+2.99%) |
Jul 20, 2009 | 1.397 | 1.397 | 1.358 | 1.382 | 3,713,225 | +0.01(+0.53%) |
Jul 17, 2009 | 1.377 | 1.406 | 1.341 | 1.375 | 5,215,393 | +0.00(+0.36%) |
Jul 16, 2009 | 1.406 | 1.423 | 1.350 | 1.370 | 4,908,425 | -0.05(-3.26%) |
Jul 15, 2009 | 1.326 | 1.423 | 1.314 | 1.416 | 5,614,722 | +0.12(+9.19%) |
Jul 14, 2009 | 1.314 | 1.314 | 1.270 | 1.297 | 7,648,583 | -0.01(-0.93%) |
Jul 13, 2009 | 1.260 | 1.316 | 1.251 | 1.309 | 5,456,237 | +0.05(+3.86%) |
Jul 10, 2009 | 1.285 | 1.307 | 1.252 | 1.260 | 2,505,951 | -0.03(-2.45%) |
Jul 09, 2009 | 1.273 | 1.312 | 1.273 | 1.292 | 2,981,999 | +0.02(+1.72%) |
Jul 08, 2009 | 1.331 | 1.382 | 1.239 | 1.270 | 7,443,465 | -0.05(-4.04%) |
Jul 07, 2009 | 1.399 | 1.455 | 1.321 | 1.324 | 6,381,353 | -0.07(-5.23%) |
Jul 06, 2009 | 1.421 | 1.453 | 1.368 | 1.397 | 4,333,733 | -0.04(-2.88%) |
Jul 02, 2009 | 1.509 | 1.523 | 1.436 | 1.438 | 3,652,127 | -0.07(-4.83%) |
Jul 01, 2009 | 1.479 | 1.533 | 1.462 | 1.511 | 4,811,815 | +0.05(+3.67%) |
Jun 30, 2009 | 1.458 | 1.482 | 1.448 | 1.458 | 5,884,440 | +0.01(+1.01%) |
Jun 29, 2009 | 1.423 | 1.479 | 1.399 | 1.443 | 5,216,848 | +0.04(+2.77%) |
Jun 26, 2009 | 1.438 | 1.438 | 1.380 | 1.404 | 7,140,056 | -0.01(-0.69%) |
Jun 25, 2009 | 1.404 | 1.428 | 1.385 | 1.414 | 5,569,479 | +0.01(+0.69%) |
Jun 24, 2009 | 1.365 | 1.428 | 1.360 | 1.404 | 3,723,409 | +0.04(+3.22%) |
Jun 23, 2009 | 1.453 | 1.460 | 1.355 | 1.360 | 5,073,544 | -0.07(-5.09%) |
Jun 22, 2009 | 1.540 | 1.560 | 1.431 | 1.433 | 6,432,946 | -0.13(-8.40%) |
Jun 19, 2009 | 1.579 | 1.582 | 1.545 | 1.565 | 5,237,491 | -0.00(-0.16%) |
Jun 18, 2009 | 1.562 | 1.589 | 1.533 | 1.567 | 3,573,422 | +0.00(+0.16%) |
Jun 17, 2009 | 1.543 | 1.594 | 1.487 | 1.565 | 5,059,353 | +0.03(+2.06%) |
Jun 16, 2009 | 1.572 | 1.604 | 1.521 | 1.533 | 5,974,955 | -0.15(-8.70%) |
Jun 15, 2009 | 1.647 | 1.686 | 1.606 | 1.679 | 7,280,447 | +0.02(+1.32%) |
Jun 12, 2009 | 1.657 | 1.674 | 1.633 | 1.657 | 5,074,152 | +0.01(+0.44%) |
Jun 11, 2009 | 1.616 | 1.686 | 1.591 | 1.650 | 7,308,869 | +0.06(+3.67%) |
Jun 10, 2009 | 1.608 | 1.630 | 1.579 | 1.591 | 4,809,082 | -0.01(-0.46%) |
Jun 09, 2009 | 1.642 | 1.662 | 1.594 | 1.599 | 4,418,375 | -0.01(-0.60%) |
Jun 08, 2009 | 1.611 | 1.650 | 1.584 | 1.608 | 4,064,532 | -0.02(-1.49%) |
Jun 05, 2009 | 1.740 | 1.752 | 1.628 | 1.633 | 5,506,839 | -0.07(-4.01%) |
Jun 04, 2009 | 1.606 | 1.701 | 1.572 | 1.701 | 6,178,939 | +0.12(+7.54%) |
Jun 03, 2009 | 1.533 | 1.584 | 1.526 | 1.582 | 5,921,435 | +0.05(+3.01%) |
Jun 02, 2009 | 1.445 | 1.611 | 1.411 | 1.535 | 16,684,888 | +0.08(+5.34%) |
Jun 01, 2009 | 1.372 | 1.479 | 1.370 | 1.458 | 9,913,375 | +0.12(+8.71%) |
May 29, 2009 | 1.372 | 1.377 | 1.304 | 1.341 | 6,320,517 | -0.03(-1.96%) |
May 28, 2009 | 1.389 | 1.411 | 1.321 | 1.368 | 3,711,631 | -0.01(-0.88%) |
May 27, 2009 | 1.416 | 1.465 | 1.377 | 1.380 | 5,674,370 | -0.05(-3.73%) |
May 26, 2009 | 1.402 | 1.475 | 1.387 | 1.433 | 4,403,092 | +0.03(+2.26%) |
May 22, 2009 | 1.426 | 1.436 | 1.399 | 1.402 | 2,212,360 | -0.02(-1.20%) |
May 21, 2009 | 1.414 | 1.440 | 1.404 | 1.419 | 4,466,553 | -0.01(-1.02%) |
May 20, 2009 | 1.460 | 1.550 | 1.426 | 1.433 | 8,885,126 | -0.01(-1.01%) |
May 19, 2009 | 1.499 | 1.540 | 1.445 | 1.448 | 4,847,573 | -0.05(-3.57%) |
May 18, 2009 | 1.423 | 1.506 | 1.419 | 1.501 | 4,759,519 | +0.09(+6.75%) |
May 15, 2009 | 1.460 | 1.487 | 1.399 | 1.406 | 5,561,678 | -0.09(-5.71%) |
May 14, 2009 | 1.458 | 1.562 | 1.436 | 1.492 | 7,430,277 | +0.06(+4.25%) |
May 13, 2009 | 1.594 | 1.618 | 1.399 | 1.431 | 11,299,280 | -0.27(-16.00%) |
May 12, 2009 | 1.764 | 1.764 | 1.569 | 1.703 | 8,730,455 | -0.00(-0.28%) |
May 11, 2009 | 1.740 | 1.762 | 1.633 | 1.708 | 8,487,084 | +0.08(+4.78%) |
May 08, 2009 | 1.492 | 1.662 | 1.492 | 1.630 | 7,976,144 | +0.19(+12.98%) |
May 07, 2009 | 1.606 | 1.621 | 1.423 | 1.443 | 10,359,373 | -0.12(-7.49%) |
May 06, 2009 | 1.521 | 1.591 | 1.477 | 1.560 | 11,439,519 | +0.07(+4.91%) |
May 05, 2009 | 1.416 | 1.567 | 1.414 | 1.487 | 9,244,509 | +0.03(+2.00%) |
May 04, 2009 | 1.277 | 1.460 | 1.268 | 1.458 | 12,207,925 | +0.21(+16.99%) |