Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.796 | 1.805 | 1.792 | 1.792 | 130,173 | +0.00(+0.00%) |
Jul 30, 2009 | 1.788 | 1.805 | 1.785 | 1.792 | 347,846 | +0.02(+1.27%) |
Jul 29, 2009 | 1.762 | 1.773 | 1.747 | 1.770 | 181,701 | +0.00(+0.11%) |
Jul 28, 2009 | 1.725 | 1.779 | 1.684 | 1.768 | 204,977 | -0.02(-0.94%) |
Jul 27, 2009 | 1.781 | 1.794 | 1.768 | 1.785 | 198,457 | -0.00(-0.21%) |
Jul 24, 2009 | 1.751 | 1.792 | 1.751 | 1.788 | 1,355 | +0.00(+0.00%) |
Jul 23, 2009 | 1.760 | 1.794 | 1.760 | 1.788 | 294,630 | +0.02(+1.05%) |
Jul 22, 2009 | 1.758 | 1.779 | 1.751 | 1.770 | 74,113 | +0.01(+0.53%) |
Jul 21, 2009 | 1.749 | 1.760 | 1.738 | 1.760 | 209,669 | +0.04(+2.50%) |
Jul 20, 2009 | 1.702 | 1.730 | 1.697 | 1.717 | 263,662 | +0.04(+2.34%) |
Jul 17, 2009 | 1.656 | 1.678 | 1.656 | 1.678 | 154,820 | +0.00(+0.22%) |
Jul 16, 2009 | 1.646 | 1.680 | 1.646 | 1.674 | 145,076 | +0.01(+0.67%) |
Jul 15, 2009 | 1.632 | 1.671 | 1.632 | 1.663 | 156,191 | +0.06(+3.97%) |
Jul 14, 2009 | 1.604 | 1.604 | 1.589 | 1.600 | 151,622 | +0.01(+0.82%) |
Jul 13, 2009 | 1.572 | 1.594 | 1.564 | 1.587 | 195,966 | +0.04(+2.29%) |
Jul 10, 2009 | 1.553 | 1.556 | 1.540 | 1.551 | 106,950 | -0.01(-0.95%) |
Jul 09, 2009 | 1.551 | 1.574 | 1.551 | 1.566 | 204,489 | +0.02(+1.45%) |
Jul 08, 2009 | 1.546 | 1.546 | 1.521 | 1.544 | 467,820 | +0.01(+0.98%) |
Jul 07, 2009 | 1.533 | 1.549 | 1.523 | 1.529 | 366,161 | -0.04(-2.27%) |
Jul 06, 2009 | 1.589 | 1.589 | 1.542 | 1.564 | 266,115 | -0.01(-0.83%) |
Jul 02, 2009 | 1.615 | 1.615 | 1.568 | 1.577 | 469,357 | -0.06(-3.76%) |
Jul 01, 2009 | 1.624 | 1.643 | 1.624 | 1.639 | 284,034 | +0.03(+2.09%) |
Jun 30, 2009 | 1.609 | 1.611 | 1.577 | 1.605 | 276,995 | -0.00(-0.23%) |
Jun 29, 2009 | 1.590 | 1.611 | 1.572 | 1.609 | 77,900 | +0.04(+2.62%) |
Jun 26, 2009 | 1.549 | 1.570 | 1.549 | 1.568 | 184,021 | -0.01(-0.36%) |
Jun 25, 2009 | 1.546 | 1.574 | 1.546 | 1.574 | 380,475 | +0.04(+2.31%) |
Jun 24, 2009 | 1.538 | 1.562 | 1.531 | 1.538 | 94,817 | +0.02(+1.35%) |
Jun 23, 2009 | 1.505 | 1.531 | 1.484 | 1.518 | 295,696 | +0.02(+1.37%) |
Jun 22, 2009 | 1.501 | 1.512 | 1.493 | 1.497 | 475,051 | -0.06(-4.07%) |
Jun 19, 2009 | 1.581 | 1.581 | 1.561 | 1.561 | 92,139 | +0.01(+0.60%) |
Jun 18, 2009 | 1.555 | 1.568 | 1.551 | 1.551 | 132,241 | -0.02(-1.42%) |
Jun 17, 2009 | 1.568 | 1.574 | 1.534 | 1.574 | 142,644 | -0.01(-0.59%) |
Jun 16, 2009 | 1.570 | 1.583 | 1.564 | 1.583 | 378,011 | +0.02(+1.31%) |
Jun 15, 2009 | 1.600 | 1.600 | 1.562 | 1.562 | 246,857 | -0.10(-6.27%) |
Jun 12, 2009 | 1.660 | 1.667 | 1.633 | 1.667 | 34,643 | -0.00(-0.00%) |
Jun 11, 2009 | 1.652 | 1.669 | 1.648 | 1.667 | 129,026 | +0.02(+1.48%) |
Jun 10, 2009 | 1.643 | 1.661 | 1.632 | 1.643 | 528,348 | +0.02(+1.50%) |
Jun 09, 2009 | 1.600 | 1.618 | 1.600 | 1.618 | 169,010 | +0.00(+0.00%) |
Jun 08, 2009 | 1.613 | 1.628 | 1.611 | 1.618 | 106,950 | -0.03(-1.70%) |
Jun 05, 2009 | 1.689 | 1.689 | 1.639 | 1.646 | 279,561 | -0.04(-2.22%) |
Jun 04, 2009 | 1.671 | 1.689 | 1.665 | 1.684 | 56,654 | +0.02(+1.35%) |
Jun 03, 2009 | 1.673 | 1.673 | 1.641 | 1.661 | 373,125 | -0.03(-1.87%) |
Jun 02, 2009 | 1.671 | 1.706 | 1.671 | 1.693 | 94,249 | +0.02(+1.34%) |
Jun 01, 2009 | 1.652 | 1.671 | 1.648 | 1.671 | 233,010 | +0.04(+2.76%) |
May 29, 2009 | 1.643 | 1.653 | 1.613 | 1.626 | 271,762 | +0.01(+0.69%) |
May 28, 2009 | 1.596 | 1.615 | 1.585 | 1.615 | 257,378 | +0.05(+3.10%) |
May 27, 2009 | 1.587 | 1.602 | 1.564 | 1.566 | 396,465 | -0.03(-1.87%) |
May 26, 2009 | 1.551 | 1.598 | 1.551 | 1.596 | 203,000 | +0.03(+2.15%) |
May 22, 2009 | 1.572 | 1.574 | 1.562 | 1.562 | 80,075 | -0.00(-0.12%) |
May 21, 2009 | 1.561 | 1.577 | 1.546 | 1.564 | 158,597 | -0.01(-0.83%) |
May 20, 2009 | 1.568 | 1.604 | 1.568 | 1.577 | 315,704 | +0.03(+1.81%) |
May 19, 2009 | 1.523 | 1.559 | 1.523 | 1.549 | 255,600 | +0.02(+1.59%) |
May 18, 2009 | 1.512 | 1.527 | 1.499 | 1.525 | 147,068 | +0.06(+4.08%) |
May 15, 2009 | 1.475 | 1.491 | 1.454 | 1.465 | 128,362 | -0.00(-0.13%) |
May 14, 2009 | 1.460 | 1.477 | 1.460 | 1.467 | 80,005 | +0.02(+1.29%) |
May 13, 2009 | 1.478 | 1.478 | 1.449 | 1.449 | 241,838 | -0.07(-4.67%) |
May 12, 2009 | 1.533 | 1.533 | 1.504 | 1.520 | 139,890 | +0.00(+0.24%) |
May 11, 2009 | 1.529 | 1.538 | 1.510 | 1.516 | 137,330 | -0.05(-3.33%) |
May 08, 2009 | 1.540 | 1.568 | 1.525 | 1.568 | 176,205 | +0.07(+5.00%) |
May 07, 2009 | 1.525 | 1.540 | 1.493 | 1.493 | 431,934 | -0.03(-1.84%) |
May 06, 2009 | 1.529 | 1.529 | 1.506 | 1.521 | 380,946 | +0.02(+1.37%) |
May 05, 2009 | 1.516 | 1.516 | 1.492 | 1.501 | 302,500 | -0.02(-1.35%) |
May 04, 2009 | 1.505 | 1.521 | 1.480 | 1.521 | 230,915 | +0.08(+5.30%) |