Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.227 | 1.282 | 1.207 | 1.207 | 320,948 | +0.02(+1.46%) |
Sep 29, 2009 | 1.292 | 1.304 | 1.190 | 1.190 | 1,990,706 | -0.10(-8.08%) |
Sep 28, 2009 | 1.309 | 1.317 | 1.257 | 1.294 | 222,675 | -0.00(-0.38%) |
Sep 25, 2009 | 1.282 | 1.319 | 1.275 | 1.299 | 217,239 | +0.01(+1.16%) |
Sep 24, 2009 | 1.274 | 1.317 | 1.270 | 1.284 | 181,406 | +0.02(+1.58%) |
Sep 23, 2009 | 1.277 | 1.282 | 1.257 | 1.265 | 206,614 | -0.01(-0.97%) |
Sep 22, 2009 | 1.289 | 1.307 | 1.265 | 1.277 | 136,871 | +0.01(+0.59%) |
Sep 21, 2009 | 1.257 | 1.282 | 1.257 | 1.270 | 85,165 | -0.01(-0.97%) |
Sep 18, 2009 | 1.297 | 1.297 | 1.250 | 1.282 | 365,270 | -0.01(-0.96%) |
Sep 17, 2009 | 1.247 | 1.294 | 1.247 | 1.294 | 198,730 | +0.03(+2.74%) |
Sep 16, 2009 | 1.223 | 1.260 | 1.210 | 1.260 | 237,698 | +0.05(+3.87%) |
Sep 15, 2009 | 1.188 | 1.213 | 1.181 | 1.213 | 166,200 | +0.03(+2.29%) |
Sep 14, 2009 | 1.173 | 1.213 | 1.173 | 1.186 | 122,087 | +0.00(+0.00%) |
Sep 11, 2009 | 1.201 | 1.203 | 1.161 | 1.186 | 249,571 | -0.01(-0.62%) |
Sep 10, 2009 | 1.205 | 1.205 | 1.173 | 1.193 | 103,551 | -0.02(-1.63%) |
Sep 09, 2009 | 1.188 | 1.297 | 1.173 | 1.213 | 174,276 | +0.02(+1.66%) |
Sep 08, 2009 | 1.260 | 1.260 | 1.178 | 1.193 | 177,360 | -0.05(-4.36%) |
Sep 04, 2009 | 1.233 | 1.257 | 1.233 | 1.247 | 141,036 | +0.01(+0.60%) |
Sep 03, 2009 | 1.201 | 1.240 | 1.201 | 1.240 | 104,122 | +0.04(+3.72%) |
Sep 02, 2009 | 1.173 | 1.220 | 1.129 | 1.196 | 114,849 | +0.01(+0.83%) |
Sep 01, 2009 | 1.233 | 1.260 | 1.183 | 1.186 | 247,749 | -0.06(-5.14%) |
Aug 31, 2009 | 1.235 | 1.257 | 1.223 | 1.250 | 287,575 | +0.00(+0.20%) |
Aug 28, 2009 | 1.257 | 1.257 | 1.235 | 1.247 | 136,288 | -0.01(-0.79%) |
Aug 27, 2009 | 1.262 | 1.267 | 1.247 | 1.257 | 68,154 | -0.04(-3.05%) |
Aug 26, 2009 | 1.243 | 1.297 | 1.208 | 1.297 | 246,847 | +0.06(+4.58%) |
Aug 25, 2009 | 1.225 | 1.260 | 1.210 | 1.240 | 107,222 | +0.03(+2.45%) |
Aug 24, 2009 | 1.285 | 1.285 | 1.198 | 1.210 | 128,649 | -0.07(-5.22%) |
Aug 21, 2009 | 1.289 | 1.289 | 1.230 | 1.277 | 381,722 | +0.02(+1.37%) |
Aug 20, 2009 | 1.235 | 1.265 | 1.210 | 1.260 | 188,497 | +0.02(+2.00%) |
Aug 19, 2009 | 1.163 | 1.238 | 1.163 | 1.235 | 226,063 | +0.05(+4.17%) |
Aug 18, 2009 | 1.208 | 1.208 | 1.164 | 1.186 | 130,436 | +0.03(+2.76%) |
Aug 17, 2009 | 1.164 | 1.193 | 1.107 | 1.154 | 193,974 | -0.02(-2.08%) |
Aug 14, 2009 | 1.230 | 1.284 | 1.173 | 1.178 | 171,434 | -0.05(-4.18%) |
Aug 13, 2009 | 1.296 | 1.296 | 1.225 | 1.230 | 118,651 | -0.05(-4.02%) |
Aug 12, 2009 | 1.193 | 1.306 | 1.169 | 1.281 | 281,893 | +0.09(+7.84%) |
Aug 11, 2009 | 1.198 | 1.225 | 1.183 | 1.188 | 102,295 | -0.02(-2.02%) |
Aug 10, 2009 | 1.186 | 1.220 | 1.169 | 1.213 | 94,862 | +0.01(+0.81%) |
Aug 07, 2009 | 1.151 | 1.225 | 1.100 | 1.203 | 282,501 | +0.10(+8.63%) |
Aug 06, 2009 | 1.151 | 1.200 | 1.098 | 1.107 | 183,439 | -0.03(-2.79%) |
Aug 05, 2009 | 1.203 | 1.227 | 1.102 | 1.139 | 338,635 | -0.12(-9.88%) |
Aug 04, 2009 | 1.254 | 1.343 | 1.249 | 1.264 | 230,511 | -0.01(-0.77%) |
Aug 03, 2009 | 1.320 | 1.320 | 1.208 | 1.274 | 295,641 | -0.04(-3.17%) |
Jul 31, 2009 | 1.276 | 1.328 | 1.215 | 1.316 | 309,687 | +0.03(+2.68%) |
Jul 30, 2009 | 1.245 | 1.303 | 1.196 | 1.281 | 290,808 | +0.07(+5.66%) |
Jul 29, 2009 | 1.230 | 1.230 | 1.183 | 1.213 | 122,329 | -0.01(-1.00%) |
Jul 28, 2009 | 1.218 | 1.232 | 1.200 | 1.225 | 156,229 | -0.00(-0.20%) |
Jul 27, 2009 | 1.215 | 1.242 | 1.180 | 1.227 | 161,001 | +0.00(+0.20%) |
Jul 24, 2009 | 1.213 | 1.232 | 1.213 | 1.225 | 140,514 | -0.00(-0.20%) |
Jul 23, 2009 | 1.188 | 1.235 | 1.161 | 1.227 | 228,996 | +0.04(+3.09%) |
Jul 22, 2009 | 1.122 | 1.247 | 1.100 | 1.191 | 188,451 | +0.06(+4.97%) |
Jul 21, 2009 | 1.191 | 1.227 | 1.078 | 1.134 | 171,075 | -0.04(-3.54%) |
Jul 20, 2009 | 1.157 | 1.198 | 1.128 | 1.176 | 182,136 | -0.00(-0.21%) |
Jul 17, 2009 | 1.200 | 1.217 | 1.169 | 1.178 | 197,677 | -0.02(-1.62%) |
Jul 16, 2009 | 1.227 | 1.227 | 1.158 | 1.198 | 227,801 | -0.04(-3.33%) |
Jul 15, 2009 | 1.059 | 1.242 | 1.042 | 1.239 | 327,134 | +0.19(+18.06%) |
Jul 14, 2009 | 1.020 | 1.086 | 0.9974 | 1.050 | 63,178 | -0.01(-1.37%) |
Jul 13, 2009 | 1.013 | 1.079 | 0.9876 | 1.064 | 167,384 | +0.05(+5.29%) |
Jul 10, 2009 | 1.030 | 1.045 | 0.9864 | 1.011 | 93,302 | -0.01(-0.95%) |
Jul 09, 2009 | 1.008 | 1.054 | 0.9913 | 1.020 | 110,441 | +0.03(+2.69%) |
Jul 08, 2009 | 0.9889 | 1.091 | 0.9840 | 0.9937 | 271,421 | +0.02(+1.74%) |
Jul 07, 2009 | 1.042 | 1.054 | 0.9767 | 0.9767 | 152,444 | -0.06(-5.85%) |
Jul 06, 2009 | 1.045 | 1.076 | 1.001 | 1.037 | 152,225 | -0.01(-1.16%) |
Jul 02, 2009 | 1.152 | 1.152 | 1.047 | 1.050 | 231,024 | -0.14(-12.02%) |