Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.701 | 1.701 | 1.625 | 1.682 | 342,194 | -0.02(-1.11%) |
Jul 30, 2009 | 1.559 | 1.701 | 1.559 | 1.701 | 474,113 | +0.14(+9.09%) |
Jul 29, 2009 | 1.795 | 1.795 | 1.370 | 1.559 | 1,281,913 | -0.24(-13.16%) |
Jul 28, 2009 | 1.805 | 1.852 | 1.720 | 1.795 | 647,241 | +0.00(+0.00%) |
Jul 27, 2009 | 1.843 | 2.220 | 1.710 | 1.795 | 1,374,686 | +0.00(+0.00%) |
Jul 24, 2009 | 1.805 | 1.805 | 1.729 | 1.795 | 870,054 | +0.07(+3.83%) |
Jul 23, 2009 | 1.663 | 1.795 | 1.625 | 1.729 | 1,130,225 | +0.09(+5.78%) |
Jul 22, 2009 | 1.635 | 1.654 | 1.569 | 1.635 | 188,009 | +0.03(+1.76%) |
Jul 21, 2009 | 1.606 | 1.635 | 1.559 | 1.606 | 167,546 | -0.03(-1.73%) |
Jul 20, 2009 | 1.625 | 1.654 | 1.597 | 1.635 | 170,068 | +0.02(+1.17%) |
Jul 17, 2009 | 1.654 | 1.654 | 1.521 | 1.616 | 212,214 | -0.03(-1.72%) |
Jul 16, 2009 | 1.635 | 1.654 | 1.540 | 1.644 | 85,190 | +0.03(+1.75%) |
Jul 15, 2009 | 1.606 | 1.616 | 1.569 | 1.616 | 137,550 | +0.02(+1.18%) |
Jul 14, 2009 | 1.587 | 1.597 | 1.540 | 1.597 | 108,812 | +0.05(+3.05%) |
Jul 13, 2009 | 1.493 | 1.559 | 1.493 | 1.550 | 78,238 | +0.00(+0.00%) |
Jul 10, 2009 | 1.531 | 1.578 | 1.521 | 1.550 | 86,572 | +0.05(+3.15%) |
Jul 09, 2009 | 1.531 | 1.606 | 1.502 | 1.502 | 92,202 | -0.02(-1.24%) |
Jul 08, 2009 | 1.521 | 1.578 | 1.512 | 1.521 | 149,763 | -0.03(-1.83%) |
Jul 07, 2009 | 1.550 | 1.606 | 1.521 | 1.550 | 140,854 | +0.01(+0.61%) |
Jul 06, 2009 | 1.569 | 1.578 | 1.512 | 1.540 | 155,924 | +0.01(+0.62%) |
Jul 02, 2009 | 1.587 | 1.587 | 1.493 | 1.531 | 193,576 | -0.06(-3.57%) |
Jul 01, 2009 | 1.512 | 1.587 | 1.512 | 1.587 | 125,958 | +0.08(+5.00%) |
Jun 30, 2009 | 1.587 | 1.587 | 1.512 | 1.512 | 195,347 | -0.02(-1.23%) |
Jun 29, 2009 | 1.701 | 1.729 | 1.531 | 1.531 | 580,962 | -0.17(-10.00%) |
Jun 26, 2009 | 1.559 | 1.767 | 1.541 | 1.701 | 7,564,818 | +0.15(+9.76%) |
Jun 25, 2009 | 1.512 | 1.569 | 1.493 | 1.550 | 158,995 | +0.03(+1.86%) |
Jun 24, 2009 | 1.531 | 1.569 | 1.502 | 1.521 | 221,381 | +0.03(+1.90%) |
Jun 23, 2009 | 1.550 | 1.569 | 1.493 | 1.493 | 134,962 | +0.00(+0.00%) |
Jun 22, 2009 | 1.559 | 1.559 | 1.493 | 1.493 | 179,003 | -0.12(-7.60%) |
Jun 19, 2009 | 1.569 | 1.616 | 1.540 | 1.616 | 110,511 | +0.07(+4.27%) |
Jun 18, 2009 | 1.512 | 1.550 | 1.502 | 1.550 | 58,210 | -0.03(-1.80%) |
Jun 17, 2009 | 1.521 | 1.578 | 1.493 | 1.578 | 108,106 | +0.09(+5.70%) |
Jun 16, 2009 | 1.540 | 1.578 | 1.493 | 1.493 | 122,810 | -0.02(-1.25%) |
Jun 15, 2009 | 1.644 | 1.644 | 1.465 | 1.512 | 142,212 | -0.10(-6.43%) |
Jun 12, 2009 | 1.606 | 1.616 | 1.512 | 1.616 | 137,562 | +0.02(+1.18%) |
Jun 11, 2009 | 1.531 | 1.597 | 1.531 | 1.597 | 149,201 | +0.07(+4.32%) |
Jun 10, 2009 | 1.493 | 1.569 | 1.493 | 1.531 | 114,529 | +0.04(+2.53%) |
Jun 09, 2009 | 1.493 | 1.550 | 1.493 | 1.493 | 89,100 | -0.02(-1.25%) |
Jun 08, 2009 | 1.531 | 1.540 | 1.483 | 1.512 | 77,439 | +0.02(+1.27%) |
Jun 05, 2009 | 1.559 | 1.635 | 1.455 | 1.493 | 380,669 | -0.01(-0.63%) |
Jun 04, 2009 | 1.483 | 1.531 | 1.474 | 1.502 | 205,408 | +0.03(+1.92%) |
Jun 03, 2009 | 1.559 | 1.559 | 1.436 | 1.474 | 341,746 | +0.07(+4.70%) |
Jun 02, 2009 | 1.483 | 1.483 | 1.408 | 1.408 | 58,597 | -0.05(-3.25%) |
Jun 01, 2009 | 1.417 | 1.502 | 1.398 | 1.455 | 99,221 | -0.06(-3.75%) |
May 29, 2009 | 1.304 | 1.512 | 1.304 | 1.512 | 241,460 | +0.15(+11.11%) |
May 28, 2009 | 1.493 | 1.512 | 1.361 | 1.361 | 110,649 | -0.12(-8.28%) |
May 27, 2009 | 1.512 | 1.531 | 1.446 | 1.483 | 92,143 | -0.06(-3.68%) |
May 26, 2009 | 1.398 | 1.540 | 1.342 | 1.540 | 128,300 | +0.14(+10.13%) |
May 22, 2009 | 1.370 | 1.408 | 1.351 | 1.398 | 34,664 | -0.02(-1.33%) |
May 21, 2009 | 1.465 | 1.502 | 1.342 | 1.417 | 94,008 | -0.02(-1.32%) |
May 20, 2009 | 1.493 | 1.550 | 1.408 | 1.436 | 189,790 | +0.00(+0.00%) |
May 19, 2009 | 1.342 | 1.521 | 1.332 | 1.436 | 538,804 | +0.06(+4.11%) |
May 18, 2009 | 1.313 | 1.493 | 1.228 | 1.380 | 308,801 | -0.03(-2.01%) |
May 15, 2009 | 1.380 | 1.455 | 1.361 | 1.408 | 209,249 | +0.02(+1.36%) |
May 14, 2009 | 1.323 | 1.408 | 1.323 | 1.389 | 59,440 | +0.04(+2.80%) |
May 13, 2009 | 1.332 | 1.380 | 1.323 | 1.351 | 177,712 | -0.06(-4.03%) |
May 12, 2009 | 1.389 | 1.408 | 1.323 | 1.408 | 216,918 | +0.04(+2.76%) |
May 11, 2009 | 1.389 | 1.389 | 1.325 | 1.370 | 105,272 | -0.05(-3.33%) |
May 08, 2009 | 1.342 | 1.417 | 1.304 | 1.417 | 491,355 | +0.09(+7.14%) |
May 07, 2009 | 1.323 | 1.342 | 1.257 | 1.323 | 494,393 | +0.04(+2.94%) |
May 06, 2009 | 1.162 | 1.361 | 1.134 | 1.285 | 281,919 | +0.11(+9.68%) |
May 05, 2009 | 1.134 | 1.172 | 1.134 | 1.172 | 115,496 | +0.03(+2.48%) |
May 04, 2009 | 1.133 | 1.143 | 1.087 | 1.143 | 264,244 | +0.01(+0.83%) |