Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.908 | 1.927 | 1.905 | 1.921 | 729,751 | +0.02(+0.83%) |
Jul 30, 2009 | 1.911 | 1.937 | 1.905 | 1.905 | 654,064 | +0.00(+0.17%) |
Jul 29, 2009 | 1.908 | 1.927 | 1.896 | 1.902 | 648,811 | -0.03(-1.31%) |
Jul 28, 2009 | 1.924 | 1.937 | 1.902 | 1.927 | 704,858 | -0.00(-0.16%) |
Jul 27, 2009 | 1.921 | 1.943 | 1.911 | 1.930 | 871,587 | +0.01(+0.49%) |
Jul 24, 2009 | 1.899 | 1.921 | 1.870 | 1.921 | 4,287 | +0.04(+2.01%) |
Jul 23, 2009 | 1.804 | 1.889 | 1.801 | 1.883 | 926,561 | +0.08(+4.22%) |
Jul 22, 2009 | 1.798 | 1.839 | 1.798 | 1.807 | 733,704 | -0.00(-0.03%) |
Jul 21, 2009 | 1.848 | 1.855 | 1.807 | 1.807 | 825,191 | -0.02(-1.20%) |
Jul 20, 2009 | 1.833 | 1.861 | 1.820 | 1.829 | 1,117,464 | +0.01(+0.52%) |
Jul 17, 2009 | 1.823 | 1.842 | 1.798 | 1.820 | 662,629 | -0.00(-0.17%) |
Jul 16, 2009 | 1.807 | 1.823 | 1.798 | 1.823 | 916,884 | +0.02(+1.36%) |
Jul 15, 2009 | 1.757 | 1.811 | 1.757 | 1.799 | 547,048 | +0.04(+2.56%) |
Jul 14, 2009 | 1.719 | 1.754 | 1.719 | 1.754 | 577,929 | +0.02(+1.13%) |
Jul 13, 2009 | 1.713 | 1.748 | 1.700 | 1.734 | 391,562 | +0.03(+1.81%) |
Jul 10, 2009 | 1.681 | 1.703 | 1.678 | 1.703 | 442,331 | +0.01(+0.75%) |
Jul 09, 2009 | 1.694 | 1.700 | 1.681 | 1.691 | 523,264 | +0.02(+0.94%) |
Jul 08, 2009 | 1.697 | 1.710 | 1.663 | 1.675 | 724,466 | -0.02(-1.12%) |
Jul 07, 2009 | 1.716 | 1.732 | 1.691 | 1.694 | 774,069 | -0.04(-2.38%) |
Jul 06, 2009 | 1.757 | 1.757 | 1.729 | 1.735 | 585,380 | -0.03(-1.76%) |
Jul 02, 2009 | 1.792 | 1.792 | 1.760 | 1.766 | 565,305 | -0.04(-2.09%) |
Jul 01, 2009 | 1.763 | 1.833 | 1.763 | 1.804 | 1,273,728 | +0.04(+2.32%) |
Jun 30, 2009 | 1.741 | 1.763 | 1.719 | 1.763 | 950,122 | +0.03(+2.00%) |
Jun 29, 2009 | 1.754 | 1.760 | 1.719 | 1.729 | 662,693 | -0.00(-0.18%) |
Jun 26, 2009 | 1.741 | 1.757 | 1.729 | 1.732 | 714,843 | +0.02(+0.92%) |
Jun 25, 2009 | 1.691 | 1.729 | 1.685 | 1.716 | 494,256 | +0.04(+2.44%) |
Jun 24, 2009 | 1.653 | 1.688 | 1.650 | 1.675 | 445,567 | +0.03(+2.11%) |
Jun 23, 2009 | 1.625 | 1.650 | 1.622 | 1.641 | 427,633 | +0.01(+0.77%) |
Jun 22, 2009 | 1.681 | 1.685 | 1.625 | 1.628 | 787,932 | -0.05(-3.18%) |
Jun 19, 2009 | 1.691 | 1.700 | 1.678 | 1.681 | 347,764 | +0.01(+0.75%) |
Jun 18, 2009 | 1.672 | 1.700 | 1.669 | 1.669 | 765,777 | -0.01(-0.38%) |
Jun 17, 2009 | 1.726 | 1.726 | 1.672 | 1.675 | 674,240 | -0.04(-2.39%) |
Jun 16, 2009 | 1.719 | 1.751 | 1.710 | 1.716 | 605,705 | +0.00(+0.00%) |
Jun 15, 2009 | 1.748 | 1.754 | 1.703 | 1.716 | 582,652 | -0.06(-3.20%) |
Jun 12, 2009 | 1.735 | 1.782 | 1.669 | 1.773 | 678,118 | +0.01(+0.72%) |
Jun 11, 2009 | 1.748 | 1.776 | 1.748 | 1.760 | 608,811 | -0.02(-1.24%) |
Jun 10, 2009 | 1.785 | 1.807 | 1.763 | 1.782 | 793,102 | +0.00(+0.18%) |
Jun 09, 2009 | 1.751 | 1.779 | 1.744 | 1.779 | 756,729 | +0.04(+2.36%) |
Jun 08, 2009 | 1.722 | 1.738 | 1.707 | 1.738 | 784,019 | -0.01(-0.72%) |
Jun 05, 2009 | 1.738 | 1.754 | 1.729 | 1.751 | 751,794 | +0.02(+0.91%) |
Jun 04, 2009 | 1.691 | 1.735 | 1.685 | 1.735 | 768,219 | +0.05(+2.99%) |
Jun 03, 2009 | 1.703 | 1.703 | 1.656 | 1.685 | 1,337,708 | -0.02(-1.29%) |
Jun 02, 2009 | 1.766 | 1.770 | 1.697 | 1.707 | 811,338 | -0.00(-0.18%) |
Jun 01, 2009 | 1.694 | 1.726 | 1.694 | 1.710 | 851,728 | +0.03(+1.50%) |
May 29, 2009 | 1.669 | 1.688 | 1.663 | 1.685 | 586,622 | +0.02(+1.13%) |
May 28, 2009 | 1.637 | 1.666 | 1.622 | 1.666 | 870,910 | +0.04(+2.72%) |
May 27, 2009 | 1.628 | 1.650 | 1.609 | 1.622 | 855,819 | +0.01(+0.39%) |
May 26, 2009 | 1.568 | 1.615 | 1.562 | 1.615 | 1,083,787 | +0.04(+2.81%) |
May 22, 2009 | 1.568 | 1.587 | 1.562 | 1.571 | 418,077 | +0.01(+0.61%) |
May 21, 2009 | 1.546 | 1.571 | 1.540 | 1.562 | 740,780 | -0.01(-0.60%) |
May 20, 2009 | 1.590 | 1.593 | 1.552 | 1.571 | 2,329,174 | -0.00(-0.20%) |
May 19, 2009 | 1.540 | 1.587 | 1.527 | 1.574 | 1,433,685 | +0.02(+1.42%) |
May 18, 2009 | 1.493 | 1.559 | 1.493 | 1.552 | 1,202,141 | +0.09(+6.02%) |
May 15, 2009 | 1.480 | 1.505 | 1.464 | 1.464 | 555,022 | -0.02(-1.06%) |
May 14, 2009 | 1.452 | 1.502 | 1.452 | 1.480 | 989,477 | +0.02(+1.08%) |
May 13, 2009 | 1.540 | 1.540 | 1.464 | 1.464 | 977,545 | -0.09(-5.68%) |
May 12, 2009 | 1.549 | 1.562 | 1.527 | 1.552 | 1,214,882 | +0.01(+0.61%) |
May 11, 2009 | 1.546 | 1.556 | 1.527 | 1.543 | 1,559,763 | -0.01(-0.61%) |
May 08, 2009 | 1.477 | 1.555 | 1.477 | 1.552 | 1,925,232 | +0.09(+6.25%) |
May 07, 2009 | 1.470 | 1.493 | 1.448 | 1.461 | 1,252,021 | +0.01(+0.54%) |
May 06, 2009 | 1.423 | 1.455 | 1.414 | 1.453 | 1,863,329 | +0.04(+3.01%) |
May 05, 2009 | 1.404 | 1.421 | 1.398 | 1.411 | 682,948 | -0.01(-0.66%) |
May 04, 2009 | 1.376 | 1.423 | 1.367 | 1.420 | 772,278 | +0.06(+4.15%) |