Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.880 | 1.930 | 1.850 | 1.927 | 243,908 | +0.08(+4.14%) |
Jul 30, 2009 | 1.840 | 1.900 | 1.800 | 1.850 | 150,864 | +0.10(+5.71%) |
Jul 29, 2009 | 1.820 | 1.820 | 1.750 | 1.750 | 198,595 | -0.12(-6.42%) |
Jul 28, 2009 | 1.867 | 1.920 | 1.800 | 1.870 | 159,734 | -0.05(-2.60%) |
Jul 27, 2009 | 1.936 | 1.960 | 1.880 | 1.920 | 187,955 | +0.02(+1.05%) |
Jul 24, 2009 | 1.920 | 1.920 | 1.880 | 1.900 | 824 | +0.02(+1.06%) |
Jul 23, 2009 | 1.970 | 1.980 | 1.870 | 1.880 | 270,793 | -0.02(-1.05%) |
Jul 22, 2009 | 1.820 | 1.917 | 1.800 | 1.900 | 230,048 | +0.05(+2.70%) |
Jul 21, 2009 | 1.970 | 2.000 | 1.800 | 1.850 | 344,162 | -0.11(-5.61%) |
Jul 20, 2009 | 1.950 | 1.990 | 1.930 | 1.960 | 219,543 | +0.06(+3.16%) |
Jul 17, 2009 | 1.830 | 1.920 | 1.820 | 1.900 | 177,793 | -0.01(-0.52%) |
Jul 16, 2009 | 1.770 | 1.950 | 1.740 | 1.910 | 257,798 | +0.06(+3.24%) |
Jul 15, 2009 | 1.670 | 1.990 | 1.670 | 1.850 | 367,405 | +0.23(+14.20%) |
Jul 14, 2009 | 1.650 | 1.650 | 1.590 | 1.620 | 162,574 | +0.02(+1.26%) |
Jul 13, 2009 | 1.460 | 1.600 | 1.450 | 1.600 | 159,510 | +0.08(+5.26%) |
Jul 10, 2009 | 1.660 | 1.660 | 1.430 | 1.520 | 142,701 | +0.00(+0.00%) |
Jul 09, 2009 | 1.470 | 1.560 | 1.470 | 1.520 | 156,230 | +0.06(+4.11%) |
Jul 08, 2009 | 1.500 | 1.540 | 1.430 | 1.460 | 346,883 | -0.07(-4.58%) |
Jul 07, 2009 | 1.600 | 1.600 | 1.500 | 1.530 | 168,262 | -0.07(-4.38%) |
Jul 06, 2009 | 1.710 | 1.720 | 1.570 | 1.600 | 215,034 | -0.12(-6.98%) |
Jul 02, 2009 | 1.720 | 1.760 | 1.640 | 1.720 | 140,432 | -0.03(-1.71%) |
Jul 01, 2009 | 1.790 | 1.800 | 1.670 | 1.750 | 115,647 | +0.03(+1.74%) |
Jun 30, 2009 | 1.840 | 1.840 | 1.690 | 1.720 | 193,805 | -0.03(-1.71%) |
Jun 29, 2009 | 1.780 | 1.810 | 1.720 | 1.750 | 120,946 | -0.01(-0.57%) |
Jun 26, 2009 | 1.690 | 1.770 | 1.660 | 1.760 | 280,668 | +0.11(+6.67%) |
Jun 25, 2009 | 1.659 | 1.670 | 1.650 | 1.650 | 294,558 | +0.05(+3.12%) |
Jun 24, 2009 | 1.500 | 1.690 | 1.500 | 1.600 | 302,094 | +0.02(+1.27%) |
Jun 23, 2009 | 1.540 | 1.640 | 1.540 | 1.580 | 343,996 | -0.01(-0.63%) |
Jun 22, 2009 | 1.760 | 1.760 | 1.530 | 1.590 | 445,210 | -0.05(-3.05%) |
Jun 19, 2009 | 1.640 | 1.700 | 1.630 | 1.640 | 321,662 | +0.06(+3.80%) |
Jun 18, 2009 | 1.660 | 1.770 | 1.570 | 1.580 | 391,333 | -0.08(-4.82%) |
Jun 17, 2009 | 1.710 | 1.750 | 1.650 | 1.660 | 525,884 | -0.05(-2.92%) |
Jun 16, 2009 | 1.830 | 1.840 | 1.710 | 1.710 | 339,473 | -0.07(-3.93%) |
Jun 15, 2009 | 1.860 | 1.910 | 1.710 | 1.780 | 454,158 | -0.15(-7.77%) |
Jun 12, 2009 | 1.900 | 2.000 | 1.900 | 1.930 | 235,368 | -0.11(-5.39%) |
Jun 11, 2009 | 1.930 | 2.080 | 1.930 | 2.040 | 170,341 | +0.06(+3.03%) |
Jun 10, 2009 | 2.110 | 2.110 | 1.930 | 1.980 | 216,694 | -0.03(-1.49%) |
Jun 09, 2009 | 2.100 | 2.100 | 1.960 | 2.010 | 297,093 | +0.06(+3.08%) |
Jun 08, 2009 | 1.930 | 1.950 | 1.850 | 1.950 | 674,638 | -0.12(-5.80%) |
Jun 05, 2009 | 2.180 | 2.180 | 2.040 | 2.070 | 332,847 | -0.13(-5.91%) |
Jun 04, 2009 | 2.200 | 2.250 | 2.050 | 2.200 | 469,420 | +0.05(+2.33%) |
Jun 03, 2009 | 2.340 | 2.390 | 2.030 | 2.150 | 531,993 | -0.20(-8.51%) |
Jun 02, 2009 | 2.200 | 2.400 | 2.200 | 2.350 | 284,731 | +0.09(+3.98%) |
Jun 01, 2009 | 2.300 | 2.430 | 2.190 | 2.260 | 533,677 | +0.04(+1.80%) |
May 29, 2009 | 2.150 | 2.270 | 2.150 | 2.220 | 444,980 | +0.12(+5.71%) |
May 28, 2009 | 2.040 | 2.140 | 1.920 | 2.100 | 440,949 | +0.14(+7.14%) |
May 27, 2009 | 1.950 | 2.010 | 1.860 | 1.960 | 243,415 | +0.01(+0.51%) |
May 26, 2009 | 2.070 | 2.070 | 1.900 | 1.950 | 303,396 | -0.07(-3.47%) |
May 22, 2009 | 2.060 | 2.130 | 2.010 | 2.020 | 411,565 | +0.03(+1.51%) |
May 21, 2009 | 1.890 | 2.030 | 1.810 | 1.990 | 342,504 | +0.11(+5.85%) |
May 20, 2009 | 1.790 | 1.930 | 1.780 | 1.880 | 302,002 | +0.12(+6.82%) |
May 19, 2009 | 1.660 | 1.820 | 1.660 | 1.760 | 250,795 | +0.07(+4.29%) |
May 18, 2009 | 1.690 | 1.790 | 1.650 | 1.688 | 104,243 | -0.01(-0.74%) |
May 15, 2009 | 1.670 | 1.760 | 1.650 | 1.700 | 182,005 | +0.01(+0.59%) |
May 14, 2009 | 1.690 | 1.770 | 1.660 | 1.690 | 152,015 | -0.04(-2.31%) |
May 13, 2009 | 1.800 | 1.840 | 1.700 | 1.730 | 246,316 | -0.11(-5.98%) |
May 12, 2009 | 1.860 | 1.860 | 1.730 | 1.840 | 207,613 | +0.14(+8.24%) |
May 11, 2009 | 1.670 | 1.790 | 1.670 | 1.700 | 206,264 | -0.09(-5.03%) |
May 08, 2009 | 1.680 | 1.830 | 1.680 | 1.790 | 254,120 | +0.11(+6.54%) |
May 07, 2009 | 1.800 | 1.810 | 1.630 | 1.680 | 426,940 | -0.05(-2.88%) |
May 06, 2009 | 1.650 | 1.740 | 1.650 | 1.730 | 140,244 | +0.08(+4.85%) |
May 05, 2009 | 1.640 | 1.730 | 1.630 | 1.650 | 289,547 | -0.01(-0.60%) |
May 04, 2009 | 1.590 | 1.700 | 1.590 | 1.660 | 250,991 | +0.07(+4.40%) |