Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.881 | 1.908 | 1.869 | 1.877 | 14,832,300 | -0.00(-0.20%) |
Jul 30, 2009 | 1.895 | 1.918 | 1.876 | 1.880 | 23,188,800 | -0.01(-0.29%) |
Jul 29, 2009 | 1.906 | 1.944 | 1.876 | 1.886 | 46,543,252 | -0.03(-1.39%) |
Jul 28, 2009 | 1.835 | 1.939 | 1.834 | 1.912 | 55,211,052 | +0.08(+4.47%) |
Jul 27, 2009 | 1.820 | 1.840 | 1.800 | 1.831 | 25,826,550 | +0.01(+0.48%) |
Jul 24, 2009 | 1.820 | 1.836 | 1.799 | 1.822 | 25,943,600 | -0.01(-0.68%) |
Jul 23, 2009 | 1.737 | 1.867 | 1.674 | 1.834 | 86,730,904 | +0.06(+3.30%) |
Jul 22, 2009 | 1.766 | 1.834 | 1.749 | 1.776 | 73,820,104 | +0.00(+0.09%) |
Jul 21, 2009 | 1.798 | 1.818 | 1.751 | 1.774 | 38,465,752 | +0.01(+0.45%) |
Jul 20, 2009 | 1.704 | 1.800 | 1.704 | 1.766 | 48,689,452 | +0.06(+3.82%) |
Jul 17, 2009 | 1.709 | 1.709 | 1.680 | 1.701 | 14,295,050 | -0.00(-0.20%) |
Jul 16, 2009 | 1.660 | 1.708 | 1.650 | 1.704 | 26,415,350 | +0.07(+4.05%) |
Jul 15, 2009 | 1.664 | 1.672 | 1.628 | 1.638 | 20,838,000 | -0.01(-0.36%) |
Jul 14, 2009 | 1.618 | 1.647 | 1.598 | 1.644 | 17,388,850 | +0.03(+1.86%) |
Jul 13, 2009 | 1.613 | 1.632 | 1.599 | 1.614 | 18,760,250 | +0.02(+1.39%) |
Jul 10, 2009 | 1.589 | 1.627 | 1.585 | 1.592 | 23,261,900 | -0.00(-0.05%) |
Jul 09, 2009 | 1.570 | 1.597 | 1.564 | 1.593 | 14,183,100 | +0.03(+1.61%) |
Jul 08, 2009 | 1.537 | 1.569 | 1.535 | 1.567 | 14,120,300 | +0.03(+1.98%) |
Jul 07, 2009 | 1.586 | 1.598 | 1.535 | 1.537 | 17,930,000 | -0.05(-3.07%) |
Jul 06, 2009 | 1.576 | 1.588 | 1.548 | 1.586 | 14,564,500 | -0.00(-0.18%) |
Jul 02, 2009 | 1.635 | 1.655 | 1.576 | 1.588 | 26,149,300 | -0.07(-3.98%) |
Jul 01, 2009 | 1.624 | 1.656 | 1.590 | 1.654 | 31,190,850 | +0.05(+3.39%) |
Jun 30, 2009 | 1.589 | 1.616 | 1.589 | 1.600 | 26,267,100 | +0.01(+0.83%) |
Jun 29, 2009 | 1.607 | 1.620 | 1.572 | 1.587 | 18,994,600 | -0.02(-1.44%) |
Jun 26, 2009 | 1.611 | 1.617 | 1.596 | 1.610 | 25,573,250 | -0.00(-0.20%) |
Jun 25, 2009 | 1.621 | 1.640 | 1.608 | 1.613 | 19,153,250 | +0.03(+2.05%) |
Jun 24, 2009 | 1.588 | 1.630 | 1.575 | 1.581 | 20,716,750 | +0.01(+0.42%) |
Jun 23, 2009 | 1.620 | 1.633 | 1.572 | 1.574 | 18,481,100 | -0.05(-2.85%) |
Jun 22, 2009 | 1.668 | 1.672 | 1.616 | 1.620 | 19,296,350 | -0.06(-3.47%) |
Jun 19, 2009 | 1.656 | 1.698 | 1.656 | 1.679 | 34,105,000 | +0.04(+2.64%) |
Jun 18, 2009 | 1.589 | 1.663 | 1.589 | 1.635 | 30,409,000 | +0.05(+3.30%) |
Jun 17, 2009 | 1.611 | 1.611 | 1.544 | 1.583 | 36,302,300 | +0.01(+0.71%) |
Jun 16, 2009 | 1.627 | 1.635 | 1.565 | 1.572 | 38,971,252 | -0.05(-2.92%) |
Jun 15, 2009 | 1.651 | 1.651 | 1.592 | 1.619 | 24,754,450 | -0.02(-1.08%) |
Jun 12, 2009 | 1.611 | 1.639 | 1.584 | 1.637 | 27,104,800 | +0.02(+1.17%) |
Jun 11, 2009 | 1.663 | 1.672 | 1.615 | 1.618 | 21,951,250 | -0.04(-2.53%) |
Jun 10, 2009 | 1.718 | 1.727 | 1.628 | 1.660 | 32,719,400 | -0.03(-1.93%) |
Jun 09, 2009 | 1.675 | 1.698 | 1.640 | 1.692 | 36,709,952 | +0.03(+1.88%) |
Jun 08, 2009 | 1.673 | 1.686 | 1.640 | 1.661 | 53,619,400 | -0.05(-2.77%) |
Jun 05, 2009 | 1.740 | 1.791 | 1.702 | 1.709 | 39,535,752 | -0.07(-3.90%) |
Jun 04, 2009 | 1.781 | 1.785 | 1.746 | 1.778 | 22,490,800 | +0.04(+2.16%) |
Jun 03, 2009 | 1.714 | 1.766 | 1.704 | 1.740 | 24,960,800 | +0.01(+0.47%) |
Jun 02, 2009 | 1.679 | 1.745 | 1.666 | 1.732 | 27,733,850 | +0.04(+2.42%) |
Jun 01, 2009 | 1.611 | 1.697 | 1.600 | 1.691 | 33,635,552 | +0.11(+6.78%) |
May 29, 2009 | 1.611 | 1.611 | 1.556 | 1.584 | 31,715,850 | -0.02(-1.10%) |
May 28, 2009 | 1.639 | 1.641 | 1.573 | 1.601 | 22,118,750 | -0.01(-0.89%) |
May 27, 2009 | 1.598 | 1.673 | 1.588 | 1.616 | 35,094,200 | +0.03(+2.06%) |
May 26, 2009 | 1.467 | 1.602 | 1.467 | 1.583 | 30,270,950 | +0.09(+6.20%) |
May 22, 2009 | 1.517 | 1.520 | 1.476 | 1.491 | 11,193,150 | -0.02(-1.07%) |
May 21, 2009 | 1.499 | 1.542 | 1.487 | 1.507 | 18,995,000 | +0.00(+0.24%) |
May 20, 2009 | 1.570 | 1.579 | 1.495 | 1.503 | 36,104,752 | -0.06(-3.75%) |
May 19, 2009 | 1.548 | 1.581 | 1.528 | 1.562 | 37,344,200 | +0.02(+1.01%) |
May 18, 2009 | 1.514 | 1.550 | 1.480 | 1.546 | 25,195,850 | +0.05(+3.29%) |
May 15, 2009 | 1.504 | 1.547 | 1.490 | 1.497 | 30,069,400 | -0.01(-0.68%) |
May 14, 2009 | 1.443 | 1.548 | 1.443 | 1.507 | 43,546,200 | +0.06(+3.93%) |
May 13, 2009 | 1.475 | 1.477 | 1.426 | 1.450 | 39,900,552 | -0.05(-3.16%) |
May 12, 2009 | 1.543 | 1.548 | 1.457 | 1.498 | 34,646,000 | -0.03(-2.17%) |
May 11, 2009 | 1.530 | 1.553 | 1.493 | 1.531 | 15,687,600 | -0.02(-1.03%) |
May 08, 2009 | 1.550 | 1.567 | 1.505 | 1.547 | 32,282,200 | +0.01(+0.61%) |
May 07, 2009 | 1.630 | 1.638 | 1.513 | 1.538 | 48,941,152 | -0.08(-4.69%) |
May 06, 2009 | 1.696 | 1.703 | 1.600 | 1.613 | 29,928,750 | -0.07(-4.28%) |
May 05, 2009 | 1.653 | 1.720 | 1.653 | 1.685 | 32,454,500 | +0.03(+1.75%) |
May 04, 2009 | 1.605 | 1.682 | 1.590 | 1.656 | 29,983,450 | +0.05(+3.32%) |