Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.992 | 2.062 | 1.985 | 2.044 | 1,351,240 | +0.05(+2.38%) |
Jul 30, 2009 | 1.955 | 2.006 | 1.883 | 1.996 | 2,592,824 | +0.09(+4.72%) |
Jul 29, 2009 | 2.018 | 2.131 | 1.857 | 1.906 | 3,460,352 | -0.11(-5.46%) |
Jul 28, 2009 | 1.999 | 2.051 | 1.906 | 2.016 | 2,701,024 | +0.00(+0.12%) |
Jul 27, 2009 | 1.873 | 2.055 | 1.850 | 2.014 | 1,498,752 | +0.13(+6.69%) |
Jul 24, 2009 | 1.870 | 1.904 | 1.808 | 1.887 | 1,168,936 | +0.02(+0.87%) |
Jul 23, 2009 | 1.755 | 1.905 | 1.752 | 1.871 | 835,344 | +0.11(+6.25%) |
Jul 22, 2009 | 1.840 | 1.875 | 1.746 | 1.761 | 1,328,320 | -0.10(-5.18%) |
Jul 21, 2009 | 1.859 | 1.877 | 1.769 | 1.857 | 711,880 | +0.03(+1.50%) |
Jul 20, 2009 | 1.806 | 1.843 | 1.780 | 1.830 | 702,136 | +0.04(+2.23%) |
Jul 17, 2009 | 1.728 | 1.799 | 1.686 | 1.790 | 1,369,424 | +0.06(+3.77%) |
Jul 16, 2009 | 1.677 | 1.736 | 1.645 | 1.725 | 993,696 | +0.04(+2.45%) |
Jul 15, 2009 | 1.502 | 1.694 | 1.502 | 1.684 | 2,449,496 | +0.20(+13.48%) |
Jul 14, 2009 | 1.494 | 1.516 | 1.465 | 1.484 | 554,240 | -0.00(-0.25%) |
Jul 13, 2009 | 1.474 | 1.491 | 1.456 | 1.488 | 997,392 | -0.00(-0.08%) |
Jul 10, 2009 | 1.515 | 1.551 | 1.462 | 1.489 | 756,040 | -0.04(-2.78%) |
Jul 09, 2009 | 1.562 | 1.577 | 1.516 | 1.531 | 897,880 | -0.02(-1.13%) |
Jul 08, 2009 | 1.627 | 1.630 | 1.530 | 1.549 | 1,745,928 | -0.06(-4.03%) |
Jul 07, 2009 | 1.705 | 1.726 | 1.607 | 1.614 | 3,033,528 | +0.05(+3.36%) |
Jul 06, 2009 | 1.539 | 1.574 | 1.502 | 1.561 | 696,160 | +0.02(+1.13%) |
Jul 02, 2009 | 1.607 | 1.620 | 1.490 | 1.544 | 1,139,448 | -0.09(-5.44%) |
Jul 01, 2009 | 1.702 | 1.709 | 1.619 | 1.633 | 676,664 | -0.04(-2.32%) |
Jun 30, 2009 | 1.692 | 1.709 | 1.644 | 1.671 | 1,359,200 | -0.00(-0.07%) |
Jun 29, 2009 | 1.724 | 1.750 | 1.663 | 1.673 | 703,528 | -0.02(-1.18%) |
Jun 26, 2009 | 1.728 | 1.728 | 1.634 | 1.692 | 3,318,888 | -0.04(-2.52%) |
Jun 25, 2009 | 1.656 | 1.738 | 1.654 | 1.736 | 909,528 | +0.08(+4.83%) |
Jun 24, 2009 | 1.591 | 1.695 | 1.586 | 1.656 | 1,732,744 | +0.09(+5.66%) |
Jun 23, 2009 | 1.542 | 1.607 | 1.534 | 1.567 | 1,218,888 | +0.03(+2.28%) |
Jun 22, 2009 | 1.586 | 1.603 | 1.525 | 1.532 | 966,248 | -0.09(-5.76%) |
Jun 19, 2009 | 1.647 | 1.681 | 1.607 | 1.626 | 1,102,272 | +0.01(+0.85%) |
Jun 18, 2009 | 1.611 | 1.671 | 1.571 | 1.613 | 1,359,136 | -0.01(-0.54%) |
Jun 17, 2009 | 1.593 | 1.639 | 1.532 | 1.621 | 619,936 | +0.01(+0.62%) |
Jun 16, 2009 | 1.625 | 1.677 | 1.606 | 1.611 | 1,067,216 | -0.02(-1.07%) |
Jun 15, 2009 | 1.607 | 1.637 | 1.565 | 1.629 | 1,037,160 | -0.05(-2.76%) |
Jun 12, 2009 | 1.738 | 1.738 | 1.589 | 1.675 | 659,368 | -0.00(-0.30%) |
Jun 11, 2009 | 1.694 | 1.715 | 1.644 | 1.680 | 663,408 | -0.02(-0.96%) |
Jun 10, 2009 | 1.786 | 1.809 | 1.644 | 1.696 | 1,723,144 | -0.10(-5.50%) |
Jun 09, 2009 | 1.762 | 1.856 | 1.751 | 1.795 | 1,112,152 | +0.03(+1.99%) |
Jun 08, 2009 | 1.665 | 1.812 | 1.663 | 1.760 | 2,139,400 | +0.11(+6.59%) |
Jun 05, 2009 | 1.539 | 1.671 | 1.506 | 1.651 | 1,809,240 | +0.13(+8.28%) |
Jun 04, 2009 | 1.499 | 1.561 | 1.492 | 1.525 | 1,401,944 | +0.03(+2.35%) |
Jun 03, 2009 | 1.444 | 1.496 | 1.444 | 1.490 | 1,185,552 | +0.03(+2.32%) |
Jun 02, 2009 | 1.439 | 1.500 | 1.403 | 1.456 | 1,994,456 | +0.00(+0.17%) |
Jun 01, 2009 | 1.478 | 1.481 | 1.375 | 1.454 | 1,187,600 | +0.07(+4.68%) |
May 29, 2009 | 1.451 | 1.451 | 1.326 | 1.389 | 1,146,840 | -0.06(-3.98%) |
May 28, 2009 | 1.403 | 1.512 | 1.305 | 1.446 | 1,527,240 | +0.05(+3.95%) |
May 27, 2009 | 1.336 | 1.404 | 1.323 | 1.391 | 2,330,816 | +0.04(+2.68%) |
May 26, 2009 | 1.256 | 1.371 | 1.256 | 1.355 | 1,383,888 | +0.10(+7.86%) |
May 22, 2009 | 1.315 | 1.387 | 1.254 | 1.256 | 589,776 | -0.05(-3.92%) |
May 21, 2009 | 1.317 | 1.324 | 1.260 | 1.308 | 1,188,328 | -0.04(-2.70%) |
May 20, 2009 | 1.396 | 1.461 | 1.335 | 1.344 | 1,088,352 | -0.03(-2.45%) |
May 19, 2009 | 1.399 | 1.407 | 1.374 | 1.377 | 607,432 | -0.02(-1.34%) |
May 18, 2009 | 1.409 | 1.420 | 1.365 | 1.396 | 1,793,240 | +0.01(+1.09%) |
May 15, 2009 | 1.379 | 1.410 | 1.367 | 1.381 | 550,600 | +0.00(+0.09%) |
May 14, 2009 | 1.387 | 1.456 | 1.366 | 1.380 | 824,264 | +0.00(+0.36%) |
May 13, 2009 | 1.375 | 1.383 | 1.314 | 1.375 | 2,109,176 | -0.01(-0.45%) |
May 12, 2009 | 1.456 | 1.491 | 1.363 | 1.381 | 1,217,192 | -0.07(-4.66%) |
May 11, 2009 | 1.551 | 1.567 | 1.417 | 1.449 | 966,864 | -0.16(-10.02%) |
May 08, 2009 | 1.427 | 1.624 | 1.376 | 1.610 | 1,376,696 | +0.23(+16.67%) |
May 07, 2009 | 1.554 | 1.554 | 1.365 | 1.380 | 2,466,568 | -0.16(-10.32%) |
May 06, 2009 | 1.509 | 1.570 | 1.405 | 1.539 | 2,151,576 | +0.05(+3.53%) |
May 05, 2009 | 1.505 | 1.539 | 1.443 | 1.486 | 2,016,656 | -0.00(-0.17%) |
May 04, 2009 | 1.505 | 1.514 | 1.459 | 1.489 | 1,531,928 | +0.09(+6.72%) |