Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.357 | 1.411 | 1.292 | 1.398 | 291,333 | +0.04(+2.68%) |
Jul 30, 2009 | 1.323 | 1.385 | 1.271 | 1.362 | 273,573 | +0.07(+5.66%) |
Jul 29, 2009 | 1.307 | 1.307 | 1.258 | 1.289 | 115,079 | -0.01(-1.00%) |
Jul 28, 2009 | 1.294 | 1.310 | 1.276 | 1.302 | 146,970 | -0.00(-0.20%) |
Jul 27, 2009 | 1.292 | 1.320 | 1.254 | 1.305 | 151,459 | +0.00(+0.20%) |
Jul 24, 2009 | 1.289 | 1.310 | 1.289 | 1.302 | 132,186 | -0.00(-0.20%) |
Jul 23, 2009 | 1.263 | 1.313 | 1.234 | 1.305 | 215,425 | +0.04(+3.09%) |
Jul 22, 2009 | 1.193 | 1.326 | 1.169 | 1.266 | 177,283 | +0.06(+4.97%) |
Jul 21, 2009 | 1.266 | 1.305 | 1.146 | 1.206 | 160,936 | -0.05(-4.34%) |
Jul 20, 2009 | 1.240 | 1.284 | 1.210 | 1.260 | 169,925 | -0.00(-0.21%) |
Jul 17, 2009 | 1.286 | 1.305 | 1.253 | 1.263 | 184,425 | -0.02(-1.62%) |
Jul 16, 2009 | 1.315 | 1.315 | 1.241 | 1.284 | 212,529 | -0.04(-3.33%) |
Jul 15, 2009 | 1.135 | 1.331 | 1.117 | 1.328 | 305,203 | +0.20(+18.06%) |
Jul 14, 2009 | 1.094 | 1.164 | 1.069 | 1.125 | 58,943 | -0.02(-1.37%) |
Jul 13, 2009 | 1.086 | 1.156 | 1.059 | 1.141 | 156,163 | +0.06(+5.29%) |
Jul 10, 2009 | 1.104 | 1.120 | 1.057 | 1.083 | 87,047 | -0.01(-0.95%) |
Jul 09, 2009 | 1.081 | 1.130 | 1.063 | 1.094 | 103,037 | +0.03(+2.69%) |
Jul 08, 2009 | 1.060 | 1.169 | 1.055 | 1.065 | 253,225 | +0.02(+1.74%) |
Jul 07, 2009 | 1.117 | 1.130 | 1.047 | 1.047 | 142,224 | -0.07(-5.85%) |
Jul 06, 2009 | 1.120 | 1.154 | 1.073 | 1.112 | 142,020 | -0.01(-1.16%) |
Jul 02, 2009 | 1.234 | 1.234 | 1.122 | 1.125 | 215,536 | -0.15(-12.02%) |
Jul 01, 2009 | 1.271 | 1.307 | 1.266 | 1.279 | 259,926 | +0.02(+1.66%) |
Jun 30, 2009 | 1.313 | 1.313 | 1.206 | 1.258 | 248,898 | -0.05(-3.78%) |
Jun 29, 2009 | 1.320 | 1.339 | 1.253 | 1.307 | 729,691 | -0.09(-6.69%) |
Jun 26, 2009 | 1.081 | 1.500 | 1.076 | 1.401 | 2,984,270 | +0.31(+28.10%) |
Jun 25, 2009 | 1.023 | 1.094 | 0.9896 | 1.094 | 298,011 | +0.07(+6.87%) |
Jun 24, 2009 | 0.9922 | 1.070 | 0.9792 | 1.023 | 231,184 | +0.05(+4.80%) |
Jun 23, 2009 | 1.036 | 1.039 | 0.9714 | 0.9766 | 147,127 | -0.05(-4.82%) |
Jun 22, 2009 | 1.068 | 1.081 | 1.026 | 1.026 | 236,157 | -0.05(-4.83%) |
Jun 19, 2009 | 1.091 | 1.094 | 1.055 | 1.078 | 440,158 | +0.01(+0.98%) |
Jun 18, 2009 | 1.115 | 1.117 | 1.065 | 1.068 | 153,275 | -0.05(-4.65%) |
Jun 17, 2009 | 1.039 | 1.128 | 1.039 | 1.120 | 243,967 | +0.09(+8.31%) |
Jun 16, 2009 | 1.102 | 1.104 | 1.031 | 1.034 | 296,847 | -0.05(-5.02%) |
Jun 15, 2009 | 1.081 | 1.099 | 1.068 | 1.089 | 227,820 | +0.00(+0.24%) |
Jun 12, 2009 | 1.047 | 1.086 | 1.047 | 1.086 | 113,647 | +0.03(+2.71%) |
Jun 11, 2009 | 1.047 | 1.089 | 1.047 | 1.057 | 131,656 | +0.02(+1.75%) |
Jun 10, 2009 | 1.042 | 1.052 | 1.029 | 1.039 | 146,778 | -0.00(-0.25%) |
Jun 09, 2009 | 1.094 | 1.094 | 1.029 | 1.042 | 111,938 | -0.04(-4.08%) |
Jun 08, 2009 | 1.112 | 1.125 | 1.086 | 1.086 | 93,541 | -0.03(-2.57%) |
Jun 05, 2009 | 1.141 | 1.141 | 1.078 | 1.115 | 113,071 | -0.01(-0.46%) |
Jun 04, 2009 | 1.094 | 1.120 | 1.047 | 1.120 | 133,273 | +0.05(+4.62%) |
Jun 03, 2009 | 1.086 | 1.107 | 1.047 | 1.070 | 155,786 | -0.04(-3.52%) |
Jun 02, 2009 | 1.195 | 1.195 | 1.031 | 1.109 | 584,249 | -0.10(-8.39%) |
Jun 01, 2009 | 1.107 | 1.219 | 1.094 | 1.211 | 400,399 | +0.11(+9.67%) |
May 29, 2009 | 1.039 | 1.104 | 1.016 | 1.104 | 312,722 | +0.09(+9.28%) |
May 28, 2009 | 1.021 | 1.047 | 0.9974 | 1.010 | 196,317 | +0.01(+0.78%) |
May 27, 2009 | 1.086 | 1.102 | 0.9792 | 1.003 | 242,938 | -0.10(-8.77%) |
May 26, 2009 | 1.057 | 1.104 | 1.049 | 1.099 | 216,277 | +0.03(+2.43%) |
May 22, 2009 | 1.052 | 1.073 | 1.047 | 1.073 | 157,887 | +0.03(+2.74%) |
May 21, 2009 | 1.029 | 1.052 | 1.008 | 1.044 | 149,262 | -0.01(-0.50%) |
May 20, 2009 | 1.089 | 1.099 | 1.031 | 1.049 | 285,204 | -0.03(-2.42%) |
May 19, 2009 | 1.036 | 1.091 | 0.9922 | 1.076 | 158,421 | +0.04(+3.51%) |
May 18, 2009 | 1.021 | 1.060 | 1.000 | 1.039 | 129,970 | +0.04(+3.91%) |
May 15, 2009 | 1.029 | 1.060 | 0.9896 | 1.000 | 282,083 | -0.01(-1.29%) |
May 14, 2009 | 0.9974 | 1.052 | 0.9922 | 1.013 | 146,052 | +0.03(+2.64%) |
May 13, 2009 | 1.065 | 1.065 | 0.9818 | 0.9870 | 148,137 | -0.11(-9.76%) |
May 12, 2009 | 1.039 | 1.107 | 0.9948 | 1.094 | 329,859 | +0.07(+6.60%) |
May 11, 2009 | 1.049 | 1.078 | 1.026 | 1.026 | 174,533 | -0.05(-4.83%) |
May 08, 2009 | 0.9714 | 1.083 | 0.9636 | 1.078 | 546,425 | +0.16(+17.61%) |
May 07, 2009 | 0.9766 | 0.9766 | 0.9115 | 0.9167 | 342,132 | -0.04(-3.83%) |
May 06, 2009 | 0.9714 | 0.9766 | 0.9401 | 0.9531 | 254,919 | +0.00(+0.00%) |
May 05, 2009 | 0.9766 | 0.9844 | 0.9531 | 0.9531 | 177,563 | -0.01(-0.81%) |
May 04, 2009 | 0.9740 | 1.016 | 0.9479 | 0.9609 | 431,910 | +0.00(+0.00%) |