Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.792 | 1.795 | 1.771 | 1.793 | 67,689 | +0.01(+0.69%) |
Sep 29, 2009 | 1.790 | 1.790 | 1.769 | 1.781 | 89,291 | +0.01(+0.65%) |
Sep 28, 2009 | 1.792 | 1.795 | 1.769 | 1.769 | 74,579 | -0.00(-0.12%) |
Sep 25, 2009 | 1.769 | 1.771 | 1.759 | 1.771 | 123,952 | +0.00(+0.13%) |
Sep 24, 2009 | 1.769 | 1.783 | 1.762 | 1.769 | 68,262 | -0.00(-0.13%) |
Sep 23, 2009 | 1.750 | 1.781 | 1.750 | 1.771 | 63,008 | +0.02(+1.21%) |
Sep 22, 2009 | 1.774 | 1.788 | 1.738 | 1.750 | 139,945 | -0.02(-1.33%) |
Sep 21, 2009 | 1.790 | 1.790 | 1.719 | 1.774 | 124,198 | -0.02(-1.05%) |
Sep 18, 2009 | 1.764 | 1.802 | 1.764 | 1.792 | 115,138 | +0.03(+1.78%) |
Sep 17, 2009 | 1.726 | 1.762 | 1.726 | 1.761 | 128,383 | +0.03(+1.87%) |
Sep 16, 2009 | 1.708 | 1.790 | 1.708 | 1.729 | 269,075 | +0.03(+1.48%) |
Sep 15, 2009 | 1.698 | 1.710 | 1.698 | 1.704 | 153,110 | +0.01(+0.32%) |
Sep 14, 2009 | 1.698 | 1.703 | 1.689 | 1.698 | 55,033 | -0.01(-0.42%) |
Sep 11, 2009 | 1.703 | 1.719 | 1.703 | 1.705 | 91,000 | +0.00(+0.14%) |
Sep 10, 2009 | 1.682 | 1.719 | 1.682 | 1.703 | 72,760 | +0.01(+0.56%) |
Sep 09, 2009 | 1.698 | 1.712 | 1.686 | 1.693 | 114,146 | -0.02(-1.10%) |
Sep 08, 2009 | 1.715 | 1.718 | 1.682 | 1.712 | 64,921 | +0.04(+2.11%) |
Sep 04, 2009 | 1.651 | 1.677 | 1.630 | 1.677 | 104,123 | +0.03(+1.57%) |
Sep 03, 2009 | 1.642 | 1.651 | 1.630 | 1.651 | 44,781 | +0.02(+1.45%) |
Sep 02, 2009 | 1.630 | 1.649 | 1.616 | 1.627 | 118,190 | -0.00(-0.29%) |
Sep 01, 2009 | 1.696 | 1.696 | 1.623 | 1.632 | 123,342 | -0.05(-3.08%) |
Aug 31, 2009 | 1.644 | 1.684 | 1.634 | 1.684 | 161,115 | +0.01(+0.42%) |
Aug 28, 2009 | 1.691 | 1.693 | 1.660 | 1.677 | 68,062 | -0.01(-0.56%) |
Aug 27, 2009 | 1.663 | 1.731 | 1.649 | 1.686 | 122,066 | +0.01(+0.70%) |
Aug 26, 2009 | 1.663 | 1.703 | 1.653 | 1.675 | 225,222 | +0.02(+1.28%) |
Aug 25, 2009 | 1.644 | 1.665 | 1.630 | 1.653 | 59,625 | +0.02(+1.32%) |
Aug 24, 2009 | 1.623 | 1.646 | 1.599 | 1.632 | 67,901 | +0.01(+0.56%) |
Aug 21, 2009 | 1.604 | 1.627 | 1.604 | 1.623 | 43,204 | +0.04(+2.23%) |
Aug 20, 2009 | 1.580 | 1.620 | 1.564 | 1.587 | 48,805 | +0.01(+0.45%) |
Aug 19, 2009 | 1.564 | 1.585 | 1.540 | 1.580 | 77,543 | +0.02(+1.21%) |
Aug 18, 2009 | 1.576 | 1.590 | 1.557 | 1.561 | 96,749 | +0.00(+0.28%) |
Aug 17, 2009 | 1.646 | 1.646 | 1.554 | 1.557 | 275,337 | -0.10(-6.23%) |
Aug 14, 2009 | 1.665 | 1.689 | 1.651 | 1.660 | 166,784 | -0.00(-0.07%) |
Aug 13, 2009 | 1.651 | 1.677 | 1.651 | 1.662 | 67,202 | +0.01(+0.64%) |
Aug 12, 2009 | 1.649 | 1.677 | 1.649 | 1.651 | 88,867 | -0.01(-0.85%) |
Aug 11, 2009 | 1.639 | 1.665 | 1.639 | 1.665 | 127,260 | -0.01(-0.42%) |
Aug 10, 2009 | 1.639 | 1.672 | 1.627 | 1.672 | 133,144 | +0.04(+2.61%) |
Aug 07, 2009 | 1.637 | 1.658 | 1.627 | 1.630 | 138,321 | +0.00(+0.00%) |
Aug 06, 2009 | 1.637 | 1.646 | 1.627 | 1.630 | 31,481 | -0.01(-0.72%) |
Aug 05, 2009 | 1.660 | 1.660 | 1.640 | 1.642 | 73,930 | -0.01(-0.71%) |
Aug 04, 2009 | 1.604 | 1.656 | 1.603 | 1.653 | 135,027 | +0.06(+3.70%) |
Aug 03, 2009 | 1.587 | 1.601 | 1.500 | 1.594 | 125,508 | +0.03(+1.65%) |
Jul 31, 2009 | 1.557 | 1.587 | 1.556 | 1.568 | 39,515 | +0.01(+0.76%) |
Jul 30, 2009 | 1.554 | 1.580 | 1.547 | 1.557 | 117,003 | +0.01(+0.84%) |
Jul 29, 2009 | 1.533 | 1.564 | 1.509 | 1.544 | 61,817 | +0.02(+1.32%) |
Jul 28, 2009 | 1.531 | 1.542 | 1.524 | 1.524 | 45,091 | +0.00(+0.00%) |
Jul 27, 2009 | 1.512 | 1.542 | 1.512 | 1.524 | 47,953 | -0.00(-0.31%) |
Jul 24, 2009 | 1.533 | 1.545 | 1.488 | 1.528 | 145,160 | -0.00(-0.16%) |
Jul 23, 2009 | 1.540 | 1.580 | 1.526 | 1.531 | 99,658 | -0.01(-0.61%) |
Jul 22, 2009 | 1.517 | 1.540 | 1.509 | 1.540 | 119,098 | +0.02(+1.24%) |
Jul 21, 2009 | 1.507 | 1.547 | 1.502 | 1.521 | 175,738 | +0.01(+0.62%) |
Jul 20, 2009 | 1.524 | 1.545 | 1.509 | 1.512 | 216,077 | -0.01(-0.77%) |
Jul 17, 2009 | 1.545 | 1.545 | 1.521 | 1.524 | 82,707 | -0.03(-2.03%) |
Jul 16, 2009 | 1.540 | 1.564 | 1.517 | 1.555 | 78,632 | +0.01(+0.37%) |
Jul 15, 2009 | 1.535 | 1.590 | 1.512 | 1.550 | 90,118 | +0.00(+0.15%) |
Jul 14, 2009 | 1.564 | 1.592 | 1.519 | 1.547 | 128,998 | -0.02(-1.20%) |
Jul 13, 2009 | 1.566 | 1.592 | 1.517 | 1.566 | 102,605 | -0.01(-0.90%) |
Jul 10, 2009 | 1.521 | 1.597 | 1.488 | 1.580 | 196,929 | +0.06(+3.88%) |
Jul 09, 2009 | 1.486 | 1.526 | 1.479 | 1.521 | 121,048 | +0.01(+0.62%) |
Jul 08, 2009 | 1.531 | 1.533 | 1.498 | 1.512 | 102,800 | -0.03(-1.69%) |
Jul 07, 2009 | 1.571 | 1.573 | 1.535 | 1.538 | 128,332 | -0.05(-3.26%) |
Jul 06, 2009 | 1.535 | 1.616 | 1.519 | 1.590 | 294,146 | +0.08(+5.15%) |
Jul 02, 2009 | 1.493 | 1.512 | 1.474 | 1.512 | 61,537 | +0.01(+0.94%) |