Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.690 | 2.100 | 1.650 | 2.010 | 462,300 | +0.27(+15.52%) |
Jul 30, 2009 | 1.680 | 1.787 | 1.560 | 1.740 | 121,730 | +0.08(+4.82%) |
Jul 29, 2009 | 1.630 | 1.680 | 1.530 | 1.660 | 92,500 | +0.01(+0.61%) |
Jul 28, 2009 | 1.810 | 1.810 | 1.630 | 1.650 | 337,577 | -0.11(-6.25%) |
Jul 27, 2009 | 1.670 | 1.810 | 1.610 | 1.760 | 300,738 | +0.18(+11.39%) |
Jul 24, 2009 | 1.520 | 1.600 | 1.520 | 1.580 | 111,195 | -0.01(-0.63%) |
Jul 23, 2009 | 1.470 | 1.640 | 1.450 | 1.590 | 213,427 | +0.15(+10.42%) |
Jul 22, 2009 | 1.425 | 1.470 | 1.400 | 1.440 | 132,035 | +0.01(+0.70%) |
Jul 21, 2009 | 1.450 | 1.450 | 1.400 | 1.430 | 96,077 | +0.03(+2.14%) |
Jul 20, 2009 | 1.400 | 1.460 | 1.400 | 1.400 | 125,600 | +0.00(+0.00%) |
Jul 17, 2009 | 1.400 | 1.500 | 1.400 | 1.400 | 101,825 | +0.00(+0.00%) |
Jul 16, 2009 | 1.410 | 1.410 | 1.380 | 1.400 | 40,282 | -0.02(-1.41%) |
Jul 15, 2009 | 1.400 | 1.450 | 1.350 | 1.420 | 119,786 | +0.04(+2.90%) |
Jul 14, 2009 | 1.330 | 1.470 | 1.280 | 1.380 | 361,165 | +0.10(+7.81%) |
Jul 13, 2009 | 1.320 | 1.340 | 1.270 | 1.280 | 160,454 | -0.04(-3.03%) |
Jul 10, 2009 | 1.370 | 1.400 | 1.300 | 1.320 | 144,805 | +0.00(+0.00%) |
Jul 09, 2009 | 1.300 | 1.470 | 1.240 | 1.320 | 224,742 | +0.03(+2.33%) |
Jul 08, 2009 | 1.360 | 1.500 | 1.250 | 1.290 | 204,876 | -0.06(-4.44%) |
Jul 07, 2009 | 1.490 | 1.500 | 1.350 | 1.350 | 91,529 | -0.13(-8.78%) |
Jul 06, 2009 | 1.600 | 1.600 | 1.410 | 1.480 | 229,056 | -0.16(-9.76%) |
Jul 02, 2009 | 1.650 | 1.890 | 1.550 | 1.640 | 231,905 | -0.02(-1.20%) |
Jul 01, 2009 | 1.480 | 1.780 | 1.450 | 1.660 | 287,806 | +0.22(+15.28%) |
Jun 30, 2009 | 1.390 | 1.540 | 1.370 | 1.440 | 205,375 | +0.02(+1.41%) |
Jun 29, 2009 | 1.620 | 1.680 | 1.390 | 1.420 | 404,530 | -0.20(-12.35%) |
Jun 26, 2009 | 1.770 | 1.930 | 1.620 | 1.620 | 3,725,595 | -0.06(-3.57%) |
Jun 25, 2009 | 1.550 | 1.770 | 1.500 | 1.680 | 321,879 | +0.16(+10.53%) |
Jun 24, 2009 | 1.620 | 1.730 | 1.450 | 1.520 | 349,037 | -0.10(-6.17%) |
Jun 23, 2009 | 1.330 | 1.620 | 1.200 | 1.620 | 486,201 | +0.26(+19.12%) |
Jun 22, 2009 | 1.340 | 1.380 | 1.170 | 1.360 | 420,298 | +0.06(+4.62%) |
Jun 19, 2009 | 1.280 | 1.360 | 1.240 | 1.300 | 241,825 | +0.05(+4.00%) |
Jun 18, 2009 | 1.230 | 1.310 | 1.170 | 1.250 | 163,009 | +0.05(+4.17%) |
Jun 17, 2009 | 1.280 | 1.280 | 1.130 | 1.200 | 282,973 | -0.09(-6.98%) |
Jun 16, 2009 | 1.400 | 1.460 | 1.250 | 1.290 | 299,114 | -0.05(-3.73%) |
Jun 15, 2009 | 1.380 | 1.380 | 1.280 | 1.340 | 216,722 | -0.06(-4.29%) |
Jun 12, 2009 | 1.230 | 1.480 | 1.180 | 1.400 | 349,688 | +0.15(+12.00%) |
Jun 11, 2009 | 1.290 | 1.600 | 1.180 | 1.250 | 828,136 | -0.01(-0.79%) |
Jun 10, 2009 | 1.080 | 1.400 | 1.080 | 1.260 | 1,790,424 | +0.20(+18.87%) |
Jun 09, 2009 | 1.070 | 1.170 | 0.9400 | 1.060 | 459,147 | -0.01(-0.93%) |
Jun 08, 2009 | 1.090 | 1.118 | 1.060 | 1.070 | 89,464 | -0.05(-4.46%) |
Jun 05, 2009 | 1.150 | 1.190 | 1.080 | 1.120 | 209,917 | -0.02(-1.75%) |
Jun 04, 2009 | 1.150 | 1.190 | 1.120 | 1.140 | 170,449 | -0.01(-0.87%) |
Jun 03, 2009 | 1.120 | 1.160 | 1.120 | 1.150 | 97,551 | +0.02(+1.77%) |
Jun 02, 2009 | 1.150 | 1.190 | 1.100 | 1.130 | 164,984 | -0.02(-1.74%) |
Jun 01, 2009 | 1.250 | 1.300 | 1.090 | 1.150 | 555,429 | -0.11(-8.73%) |
May 29, 2009 | 1.090 | 1.270 | 1.090 | 1.260 | 159,841 | +0.18(+16.67%) |
May 28, 2009 | 1.120 | 1.178 | 1.060 | 1.080 | 86,332 | -0.02(-1.82%) |
May 27, 2009 | 1.150 | 1.210 | 1.090 | 1.100 | 117,701 | -0.05(-4.35%) |
May 26, 2009 | 1.060 | 1.170 | 1.060 | 1.150 | 93,126 | +0.09(+8.49%) |
May 22, 2009 | 1.150 | 1.170 | 1.050 | 1.060 | 128,925 | -0.08(-7.02%) |
May 21, 2009 | 1.150 | 1.190 | 1.110 | 1.140 | 116,840 | -0.01(-0.87%) |
May 20, 2009 | 1.160 | 1.290 | 1.125 | 1.150 | 173,100 | +0.00(+0.00%) |
May 19, 2009 | 1.150 | 1.210 | 1.110 | 1.150 | 101,488 | +0.01(+0.88%) |
May 18, 2009 | 1.170 | 1.320 | 1.100 | 1.140 | 113,293 | +0.00(+0.00%) |
May 15, 2009 | 1.350 | 1.350 | 1.070 | 1.140 | 283,698 | -0.21(-15.56%) |
May 14, 2009 | 1.310 | 1.410 | 1.230 | 1.350 | 183,122 | +0.04(+3.05%) |
May 13, 2009 | 1.400 | 1.400 | 1.250 | 1.310 | 279,998 | -0.13(-9.03%) |
May 12, 2009 | 1.580 | 1.580 | 1.300 | 1.440 | 367,571 | -0.06(-4.00%) |
May 11, 2009 | 1.690 | 1.700 | 1.490 | 1.500 | 220,080 | -0.20(-11.76%) |
May 08, 2009 | 1.230 | 1.940 | 1.200 | 1.700 | 728,776 | +0.47(+38.21%) |
May 07, 2009 | 1.300 | 1.370 | 1.160 | 1.230 | 205,790 | -0.02(-1.60%) |
May 06, 2009 | 1.130 | 1.260 | 1.040 | 1.250 | 306,299 | +0.18(+16.82%) |
May 05, 2009 | 1.020 | 1.090 | 1.020 | 1.070 | 105,965 | +0.01(+0.94%) |
May 04, 2009 | 1.080 | 1.100 | 1.030 | 1.060 | 130,956 | +0.02(+1.92%) |