Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.574 | 1.589 | 1.516 | 1.563 | 445,180,864 | +0.00(+0.06%) |
Sep 29, 2009 | 1.574 | 1.591 | 1.547 | 1.562 | 272,069,088 | -0.03(-1.62%) |
Sep 28, 2009 | 1.540 | 1.593 | 1.537 | 1.588 | 227,336,960 | +0.06(+4.21%) |
Sep 25, 2009 | 1.529 | 1.551 | 1.516 | 1.523 | 300,923,584 | -0.03(-1.74%) |
Sep 24, 2009 | 1.592 | 1.597 | 1.529 | 1.550 | 336,907,360 | -0.03(-1.71%) |
Sep 23, 2009 | 1.607 | 1.633 | 1.574 | 1.577 | 446,072,192 | -0.02(-1.04%) |
Sep 22, 2009 | 1.607 | 1.607 | 1.583 | 1.594 | 277,373,344 | +0.01(+0.42%) |
Sep 21, 2009 | 1.563 | 1.597 | 1.558 | 1.587 | 262,946,976 | +0.01(+0.43%) |
Sep 18, 2009 | 1.588 | 1.591 | 1.562 | 1.581 | 237,161,456 | +0.01(+0.49%) |
Sep 17, 2009 | 1.567 | 1.592 | 1.559 | 1.573 | 361,184,832 | +0.03(+2.21%) |
Sep 16, 2009 | 1.542 | 1.579 | 1.532 | 1.539 | 325,144,672 | +0.01(+0.62%) |
Sep 15, 2009 | 1.519 | 1.540 | 1.512 | 1.529 | 332,259,904 | +0.01(+0.67%) |
Sep 14, 2009 | 1.487 | 1.522 | 1.486 | 1.519 | 270,232,576 | +0.01(+0.79%) |
Sep 11, 2009 | 1.509 | 1.515 | 1.487 | 1.507 | 294,093,632 | +0.00(+0.16%) |
Sep 10, 2009 | 1.479 | 1.508 | 1.471 | 1.505 | 266,805,008 | +0.03(+1.87%) |
Sep 09, 2009 | 1.453 | 1.492 | 1.443 | 1.477 | 354,536,704 | +0.02(+1.67%) |
Sep 08, 2009 | 1.448 | 1.455 | 1.433 | 1.453 | 229,585,520 | +0.03(+2.00%) |
Sep 04, 2009 | 1.372 | 1.428 | 1.368 | 1.424 | 300,630,048 | +0.06(+4.22%) |
Sep 03, 2009 | 1.362 | 1.371 | 1.334 | 1.367 | 259,169,056 | +0.02(+1.36%) |
Sep 02, 2009 | 1.339 | 1.365 | 1.336 | 1.348 | 349,573,984 | -0.00(-0.23%) |
Sep 01, 2009 | 1.393 | 1.444 | 1.344 | 1.351 | 581,529,984 | -0.05(-3.69%) |
Aug 31, 2009 | 1.413 | 1.416 | 1.388 | 1.403 | 308,455,744 | -0.03(-2.12%) |
Aug 28, 2009 | 1.464 | 1.479 | 1.414 | 1.434 | 425,481,600 | +0.00(+0.24%) |
Aug 27, 2009 | 1.424 | 1.435 | 1.379 | 1.430 | 354,107,680 | +0.01(+0.41%) |
Aug 26, 2009 | 1.424 | 1.445 | 1.409 | 1.424 | 339,285,632 | -0.00(-0.26%) |
Aug 25, 2009 | 1.428 | 1.456 | 1.420 | 1.428 | 363,870,880 | +0.01(+0.67%) |
Aug 24, 2009 | 1.428 | 1.443 | 1.410 | 1.419 | 358,353,120 | -0.00(-0.15%) |
Aug 21, 2009 | 1.404 | 1.428 | 1.386 | 1.421 | 363,925,856 | +0.03(+2.48%) |
Aug 20, 2009 | 1.353 | 1.392 | 1.348 | 1.386 | 275,934,304 | +0.03(+2.42%) |
Aug 19, 2009 | 1.306 | 1.361 | 1.302 | 1.354 | 314,394,368 | +0.02(+1.40%) |
Aug 18, 2009 | 1.315 | 1.341 | 1.308 | 1.335 | 281,753,760 | +0.01(+0.97%) |
Aug 17, 2009 | 1.335 | 1.335 | 1.298 | 1.322 | 425,457,120 | -0.06(-4.11%) |
Aug 14, 2009 | 1.399 | 1.403 | 1.355 | 1.379 | 336,528,384 | -0.03(-2.28%) |
Aug 13, 2009 | 1.413 | 1.417 | 1.380 | 1.411 | 374,439,648 | +0.01(+1.01%) |
Aug 12, 2009 | 1.352 | 1.420 | 1.351 | 1.397 | 440,617,152 | +0.04(+3.08%) |
Aug 11, 2009 | 1.365 | 1.371 | 1.340 | 1.355 | 408,595,392 | -0.02(-1.80%) |
Aug 10, 2009 | 1.387 | 1.395 | 1.360 | 1.380 | 312,543,584 | -0.02(-1.08%) |
Aug 07, 2009 | 1.401 | 1.411 | 1.378 | 1.395 | 425,319,008 | +0.03(+2.29%) |
Aug 06, 2009 | 1.393 | 1.402 | 1.354 | 1.364 | 415,581,824 | -0.02(-1.74%) |
Aug 05, 2009 | 1.416 | 1.416 | 1.369 | 1.388 | 465,977,856 | -0.01(-0.44%) |
Aug 04, 2009 | 1.397 | 1.420 | 1.391 | 1.394 | 376,429,856 | -0.01(-0.79%) |
Aug 03, 2009 | 1.399 | 1.411 | 1.383 | 1.405 | 418,458,944 | +0.04(+2.81%) |
Jul 31, 2009 | 1.377 | 1.397 | 1.366 | 1.367 | 410,115,904 | -0.01(-0.71%) |
Jul 30, 2009 | 1.390 | 1.420 | 1.373 | 1.377 | 523,118,528 | +0.02(+1.17%) |
Jul 29, 2009 | 1.359 | 1.367 | 1.338 | 1.361 | 375,804,736 | -0.01(-0.80%) |
Jul 28, 2009 | 1.350 | 1.379 | 1.333 | 1.372 | 561,202,560 | +0.02(+1.77%) |
Jul 27, 2009 | 1.360 | 1.367 | 1.330 | 1.348 | 433,576,160 | -0.01(-0.95%) |
Jul 24, 2009 | 1.333 | 1.363 | 1.323 | 1.361 | 446,090,112 | -0.00(-0.09%) |
Jul 23, 2009 | 1.300 | 1.372 | 1.298 | 1.362 | 625,594,048 | +0.06(+4.52%) |
Jul 22, 2009 | 1.286 | 1.318 | 1.280 | 1.303 | 462,444,864 | +0.02(+1.43%) |
Jul 21, 2009 | 1.276 | 1.285 | 1.247 | 1.285 | 459,534,720 | +0.02(+1.55%) |
Jul 20, 2009 | 1.254 | 1.272 | 1.246 | 1.265 | 434,469,344 | +0.02(+1.95%) |
Jul 17, 2009 | 1.229 | 1.243 | 1.217 | 1.241 | 341,343,168 | +0.01(+1.08%) |
Jul 16, 2009 | 1.189 | 1.234 | 1.188 | 1.228 | 459,020,448 | +0.03(+2.40%) |
Jul 15, 2009 | 1.162 | 1.201 | 1.152 | 1.199 | 441,651,520 | +0.07(+6.66%) |
Jul 14, 2009 | 1.113 | 1.130 | 1.106 | 1.124 | 301,926,016 | +0.01(+0.72%) |
Jul 13, 2009 | 1.078 | 1.117 | 1.076 | 1.116 | 356,917,696 | +0.04(+3.70%) |
Jul 10, 2009 | 1.059 | 1.089 | 1.054 | 1.076 | 468,167,680 | +0.01(+1.01%) |
Jul 09, 2009 | 1.069 | 1.081 | 1.060 | 1.065 | 376,411,392 | +0.00(+0.20%) |
Jul 08, 2009 | 1.064 | 1.072 | 1.039 | 1.063 | 569,178,496 | +0.01(+0.89%) |
Jul 07, 2009 | 1.108 | 1.112 | 1.052 | 1.054 | 542,027,008 | -0.06(-4.99%) |
Jul 06, 2009 | 1.106 | 1.115 | 1.084 | 1.109 | 364,439,744 | -0.01(-0.93%) |
Jul 02, 2009 | 1.151 | 1.151 | 1.113 | 1.120 | 351,611,840 | -0.05(-4.30%) |