Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.920 | 1.920 | 1.820 | 1.910 | 178,340 | +0.03(+1.60%) |
Jul 30, 2009 | 1.910 | 1.920 | 1.700 | 1.880 | 236,137 | +0.04(+2.17%) |
Jul 29, 2009 | 1.870 | 1.870 | 1.800 | 1.840 | 44,530 | -0.03(-1.60%) |
Jul 28, 2009 | 1.830 | 1.900 | 1.742 | 1.870 | 91,716 | +0.07(+3.89%) |
Jul 27, 2009 | 1.700 | 1.840 | 1.670 | 1.800 | 87,494 | +0.06(+3.45%) |
Jul 24, 2009 | 1.770 | 1.770 | 1.670 | 1.740 | 112,918 | +0.02(+1.16%) |
Jul 23, 2009 | 1.540 | 1.770 | 1.540 | 1.720 | 257,844 | +0.15(+9.55%) |
Jul 22, 2009 | 1.540 | 1.630 | 1.520 | 1.570 | 106,286 | +0.05(+3.29%) |
Jul 21, 2009 | 1.500 | 1.550 | 1.490 | 1.520 | 36,307 | +0.03(+2.01%) |
Jul 20, 2009 | 1.650 | 1.650 | 1.470 | 1.490 | 153,239 | -0.14(-8.59%) |
Jul 17, 2009 | 1.620 | 1.690 | 1.560 | 1.630 | 99,191 | +0.04(+2.52%) |
Jul 16, 2009 | 1.500 | 1.670 | 1.472 | 1.590 | 171,415 | +0.12(+8.16%) |
Jul 15, 2009 | 1.410 | 1.480 | 1.410 | 1.470 | 180,302 | +0.07(+5.00%) |
Jul 14, 2009 | 1.410 | 1.410 | 1.360 | 1.400 | 332,686 | +0.02(+1.45%) |
Jul 13, 2009 | 1.350 | 1.380 | 1.350 | 1.380 | 9,100 | +0.04(+2.99%) |
Jul 10, 2009 | 1.310 | 1.350 | 1.290 | 1.340 | 13,095 | +0.04(+3.08%) |
Jul 09, 2009 | 1.350 | 1.350 | 1.287 | 1.300 | 16,884 | -0.05(-3.70%) |
Jul 08, 2009 | 1.350 | 1.352 | 1.340 | 1.350 | 58,580 | -0.03(-2.17%) |
Jul 07, 2009 | 1.350 | 1.380 | 1.350 | 1.380 | 43,835 | +0.08(+6.15%) |
Jul 06, 2009 | 1.330 | 1.350 | 1.290 | 1.300 | 74,943 | -0.10(-7.14%) |
Jul 02, 2009 | 1.460 | 1.500 | 1.320 | 1.400 | 56,401 | -0.03(-2.10%) |
Jul 01, 2009 | 1.410 | 1.450 | 1.330 | 1.430 | 69,580 | +0.05(+3.62%) |
Jun 30, 2009 | 1.400 | 1.410 | 1.340 | 1.380 | 76,630 | -0.02(-1.43%) |
Jun 29, 2009 | 1.430 | 1.430 | 1.300 | 1.400 | 54,600 | -0.01(-0.71%) |
Jun 26, 2009 | 1.340 | 1.470 | 1.340 | 1.410 | 80,321 | +0.07(+5.22%) |
Jun 25, 2009 | 1.310 | 1.400 | 1.300 | 1.340 | 58,158 | +0.04(+3.08%) |
Jun 24, 2009 | 1.350 | 1.370 | 1.300 | 1.300 | 51,233 | -0.02(-1.52%) |
Jun 23, 2009 | 1.340 | 1.340 | 1.300 | 1.320 | 58,496 | -0.02(-1.49%) |
Jun 22, 2009 | 1.410 | 1.410 | 1.330 | 1.340 | 205,787 | -0.08(-5.63%) |
Jun 19, 2009 | 1.330 | 1.420 | 1.330 | 1.420 | 141,354 | +0.09(+6.77%) |
Jun 18, 2009 | 1.250 | 1.350 | 1.250 | 1.330 | 81,372 | +0.12(+9.92%) |
Jun 17, 2009 | 1.280 | 1.280 | 1.210 | 1.210 | 152,275 | -0.07(-5.47%) |
Jun 16, 2009 | 1.250 | 1.350 | 1.210 | 1.280 | 320,638 | -0.08(-5.88%) |
Jun 15, 2009 | 1.360 | 1.390 | 1.300 | 1.360 | 72,250 | -0.03(-2.16%) |
Jun 12, 2009 | 1.550 | 1.550 | 1.310 | 1.390 | 334,798 | -0.06(-4.14%) |
Jun 11, 2009 | 1.180 | 1.460 | 1.180 | 1.450 | 596,038 | +0.25(+20.83%) |
Jun 10, 2009 | 1.180 | 1.230 | 1.130 | 1.200 | 240,768 | +0.03(+2.56%) |
Jun 09, 2009 | 1.090 | 1.180 | 1.080 | 1.170 | 356,503 | +0.04(+3.54%) |
Jun 08, 2009 | 1.100 | 1.140 | 1.070 | 1.130 | 227,466 | -0.01(-0.88%) |
Jun 05, 2009 | 1.140 | 1.140 | 1.090 | 1.140 | 495,937 | +0.04(+3.64%) |
Jun 04, 2009 | 1.110 | 1.120 | 1.060 | 1.100 | 184,193 | +0.01(+0.92%) |
Jun 03, 2009 | 1.110 | 1.140 | 1.090 | 1.090 | 126,066 | -0.03(-2.68%) |
Jun 02, 2009 | 1.210 | 1.210 | 1.110 | 1.120 | 295,185 | -0.09(-7.44%) |
Jun 01, 2009 | 1.170 | 1.230 | 1.140 | 1.210 | 504,854 | +0.04(+3.42%) |
May 29, 2009 | 1.160 | 1.200 | 1.120 | 1.170 | 378,185 | -0.03(-2.50%) |
May 28, 2009 | 1.140 | 1.200 | 1.070 | 1.200 | 353,702 | +0.12(+11.11%) |
May 27, 2009 | 1.030 | 1.120 | 1.030 | 1.080 | 1,626,929 | +0.04(+3.85%) |
May 26, 2009 | 1.020 | 1.090 | 1.010 | 1.040 | 243,172 | +0.01(+0.97%) |
May 22, 2009 | 1.100 | 1.100 | 1.020 | 1.030 | 284,031 | -0.07(-6.36%) |
May 21, 2009 | 1.080 | 1.100 | 1.043 | 1.100 | 78,811 | +0.02(+1.85%) |
May 20, 2009 | 1.100 | 1.100 | 1.000 | 1.080 | 2,289,459 | +0.03(+2.86%) |
May 19, 2009 | 0.9700 | 1.130 | 0.9400 | 1.050 | 884,470 | +0.07(+7.14%) |
May 18, 2009 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | 85,259 | +0.07(+7.69%) |
May 15, 2009 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 62,322 | -0.04(-4.21%) |
May 14, 2009 | 0.9000 | 0.9500 | 0.8900 | 0.9500 | 67,385 | +0.05(+5.56%) |
May 13, 2009 | 0.9200 | 0.9500 | 0.8600 | 0.9000 | 671,646 | -0.03(-2.70%) |
May 12, 2009 | 0.9700 | 1.000 | 0.9100 | 0.9250 | 209,192 | -0.02(-2.63%) |
May 11, 2009 | 0.9000 | 0.9600 | 0.9000 | 0.9500 | 89,949 | +0.05(+5.56%) |
May 08, 2009 | 0.8800 | 0.9500 | 0.8800 | 0.9000 | 101,542 | +0.02(+2.27%) |
May 07, 2009 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 64,713 | +0.04(+4.76%) |
May 06, 2009 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 108,247 | +0.00(+0.00%) |
May 05, 2009 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 90,624 | +0.02(+2.44%) |
May 04, 2009 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 210,479 | +0.02(+2.17%) |