Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.909 | 1.928 | 1.906 | 1.921 | 729,551 | +0.02(+0.83%) |
Jul 30, 2009 | 1.912 | 1.937 | 1.906 | 1.906 | 653,885 | +0.00(+0.17%) |
Jul 29, 2009 | 1.909 | 1.928 | 1.896 | 1.902 | 648,633 | -0.03(-1.31%) |
Jul 28, 2009 | 1.924 | 1.937 | 1.902 | 1.928 | 704,665 | -0.00(-0.16%) |
Jul 27, 2009 | 1.921 | 1.943 | 1.912 | 1.931 | 871,348 | +0.01(+0.49%) |
Jul 24, 2009 | 1.899 | 1.921 | 1.871 | 1.921 | 4,286 | +0.04(+2.01%) |
Jul 23, 2009 | 1.805 | 1.890 | 1.802 | 1.883 | 926,307 | +0.08(+4.22%) |
Jul 22, 2009 | 1.798 | 1.839 | 1.798 | 1.807 | 733,504 | -0.00(-0.03%) |
Jul 21, 2009 | 1.849 | 1.855 | 1.808 | 1.808 | 824,965 | -0.02(-1.20%) |
Jul 20, 2009 | 1.833 | 1.861 | 1.820 | 1.830 | 1,117,158 | +0.01(+0.52%) |
Jul 17, 2009 | 1.824 | 1.843 | 1.798 | 1.821 | 662,448 | -0.00(-0.17%) |
Jul 16, 2009 | 1.808 | 1.824 | 1.798 | 1.824 | 916,633 | +0.02(+1.36%) |
Jul 15, 2009 | 1.758 | 1.811 | 1.758 | 1.799 | 546,898 | +0.04(+2.56%) |
Jul 14, 2009 | 1.720 | 1.754 | 1.720 | 1.754 | 577,771 | +0.02(+1.13%) |
Jul 13, 2009 | 1.713 | 1.748 | 1.701 | 1.735 | 391,454 | +0.03(+1.81%) |
Jul 10, 2009 | 1.682 | 1.704 | 1.679 | 1.704 | 442,210 | +0.01(+0.74%) |
Jul 09, 2009 | 1.694 | 1.701 | 1.682 | 1.691 | 523,120 | +0.02(+0.94%) |
Jul 08, 2009 | 1.698 | 1.710 | 1.663 | 1.676 | 724,268 | -0.02(-1.11%) |
Jul 07, 2009 | 1.717 | 1.732 | 1.691 | 1.694 | 773,857 | -0.04(-2.38%) |
Jul 06, 2009 | 1.758 | 1.758 | 1.729 | 1.736 | 585,220 | -0.03(-1.77%) |
Jul 02, 2009 | 1.792 | 1.792 | 1.761 | 1.767 | 565,151 | -0.04(-2.09%) |
Jul 01, 2009 | 1.764 | 1.833 | 1.764 | 1.805 | 1,273,379 | +0.04(+2.32%) |
Jun 30, 2009 | 1.742 | 1.764 | 1.720 | 1.764 | 949,862 | +0.03(+2.00%) |
Jun 29, 2009 | 1.754 | 1.761 | 1.720 | 1.729 | 662,511 | -0.00(-0.18%) |
Jun 26, 2009 | 1.742 | 1.758 | 1.729 | 1.732 | 714,647 | +0.02(+0.92%) |
Jun 25, 2009 | 1.691 | 1.729 | 1.685 | 1.717 | 494,120 | +0.04(+2.44%) |
Jun 24, 2009 | 1.654 | 1.688 | 1.650 | 1.676 | 445,445 | +0.03(+2.11%) |
Jun 23, 2009 | 1.625 | 1.650 | 1.622 | 1.641 | 427,516 | +0.01(+0.77%) |
Jun 22, 2009 | 1.682 | 1.685 | 1.625 | 1.628 | 787,716 | -0.05(-3.18%) |
Jun 19, 2009 | 1.691 | 1.701 | 1.679 | 1.682 | 347,668 | +0.01(+0.75%) |
Jun 18, 2009 | 1.672 | 1.701 | 1.669 | 1.669 | 765,568 | -0.01(-0.38%) |
Jun 17, 2009 | 1.726 | 1.726 | 1.672 | 1.676 | 674,055 | -0.04(-2.39%) |
Jun 16, 2009 | 1.720 | 1.751 | 1.710 | 1.717 | 605,540 | +0.00(+0.00%) |
Jun 15, 2009 | 1.748 | 1.754 | 1.704 | 1.717 | 582,492 | -0.06(-3.20%) |
Jun 12, 2009 | 1.735 | 1.783 | 1.669 | 1.773 | 677,932 | +0.01(+0.72%) |
Jun 11, 2009 | 1.748 | 1.776 | 1.748 | 1.761 | 608,645 | -0.02(-1.24%) |
Jun 10, 2009 | 1.786 | 1.808 | 1.764 | 1.783 | 792,885 | +0.00(+0.18%) |
Jun 09, 2009 | 1.751 | 1.780 | 1.745 | 1.780 | 756,522 | +0.04(+2.35%) |
Jun 08, 2009 | 1.723 | 1.739 | 1.707 | 1.739 | 783,805 | -0.01(-0.72%) |
Jun 05, 2009 | 1.739 | 1.754 | 1.729 | 1.751 | 751,588 | +0.02(+0.91%) |
Jun 04, 2009 | 1.691 | 1.735 | 1.685 | 1.735 | 768,009 | +0.05(+2.99%) |
Jun 03, 2009 | 1.704 | 1.704 | 1.657 | 1.685 | 1,337,342 | -0.02(-1.29%) |
Jun 02, 2009 | 1.767 | 1.770 | 1.698 | 1.707 | 811,116 | -0.00(-0.18%) |
Jun 01, 2009 | 1.694 | 1.726 | 1.694 | 1.710 | 851,495 | +0.03(+1.50%) |
May 29, 2009 | 1.669 | 1.688 | 1.663 | 1.685 | 586,461 | +0.02(+1.13%) |
May 28, 2009 | 1.638 | 1.666 | 1.622 | 1.666 | 870,672 | +0.04(+2.72%) |
May 27, 2009 | 1.628 | 1.650 | 1.609 | 1.622 | 855,584 | +0.01(+0.39%) |
May 26, 2009 | 1.569 | 1.616 | 1.562 | 1.616 | 1,083,490 | +0.04(+2.81%) |
May 22, 2009 | 1.569 | 1.587 | 1.562 | 1.572 | 417,962 | +0.01(+0.60%) |
May 21, 2009 | 1.546 | 1.572 | 1.540 | 1.562 | 740,577 | -0.01(-0.60%) |
May 20, 2009 | 1.591 | 1.594 | 1.553 | 1.572 | 2,328,536 | -0.00(-0.20%) |
May 19, 2009 | 1.540 | 1.587 | 1.528 | 1.575 | 1,433,293 | +0.02(+1.42%) |
May 18, 2009 | 1.493 | 1.559 | 1.493 | 1.553 | 1,201,812 | +0.09(+6.02%) |
May 15, 2009 | 1.480 | 1.506 | 1.465 | 1.465 | 554,870 | -0.02(-1.06%) |
May 14, 2009 | 1.452 | 1.502 | 1.452 | 1.480 | 989,206 | +0.02(+1.08%) |
May 13, 2009 | 1.540 | 1.540 | 1.465 | 1.465 | 977,278 | -0.09(-5.68%) |
May 12, 2009 | 1.550 | 1.562 | 1.528 | 1.553 | 1,214,550 | +0.01(+0.61%) |
May 11, 2009 | 1.546 | 1.556 | 1.528 | 1.543 | 1,559,336 | -0.01(-0.61%) |
May 08, 2009 | 1.477 | 1.556 | 1.477 | 1.553 | 1,924,705 | +0.09(+6.25%) |
May 07, 2009 | 1.471 | 1.493 | 1.449 | 1.461 | 1,251,678 | +0.01(+0.54%) |
May 06, 2009 | 1.424 | 1.455 | 1.414 | 1.454 | 1,862,819 | +0.04(+3.01%) |
May 05, 2009 | 1.405 | 1.421 | 1.398 | 1.411 | 682,761 | -0.01(-0.66%) |
May 04, 2009 | 1.376 | 1.424 | 1.367 | 1.420 | 772,067 | +0.06(+4.15%) |