Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.637 | 1.831 | 1.628 | 1.797 | 315,650 | +0.14(+8.67%) |
Jul 30, 2009 | 1.645 | 1.704 | 1.603 | 1.653 | 216,614 | +0.05(+3.16%) |
Jul 29, 2009 | 1.603 | 1.628 | 1.561 | 1.603 | 166,258 | -0.03(-1.55%) |
Jul 28, 2009 | 1.611 | 1.645 | 1.561 | 1.628 | 169,325 | +0.00(+0.00%) |
Jul 27, 2009 | 1.594 | 1.628 | 1.527 | 1.628 | 98,423 | +0.05(+3.21%) |
Jul 24, 2009 | 1.552 | 1.586 | 1.459 | 1.578 | 320 | +0.00(+0.00%) |
Jul 23, 2009 | 1.502 | 1.635 | 1.502 | 1.578 | 412,815 | +0.07(+4.47%) |
Jul 22, 2009 | 1.502 | 1.552 | 1.459 | 1.510 | 125,363 | -0.01(-0.56%) |
Jul 21, 2009 | 1.409 | 1.518 | 1.409 | 1.518 | 299,816 | +0.13(+9.09%) |
Jul 20, 2009 | 1.426 | 1.426 | 1.350 | 1.392 | 186,107 | -0.02(-1.20%) |
Jul 17, 2009 | 1.417 | 1.417 | 1.308 | 1.409 | 386,157 | +0.00(+0.00%) |
Jul 16, 2009 | 1.426 | 1.459 | 1.291 | 1.409 | 527,444 | -0.03(-2.34%) |
Jul 15, 2009 | 1.409 | 1.468 | 1.409 | 1.443 | 333,891 | +0.07(+4.91%) |
Jul 14, 2009 | 1.392 | 1.409 | 1.282 | 1.375 | 224,628 | -0.03(-1.81%) |
Jul 13, 2009 | 1.282 | 1.426 | 1.265 | 1.400 | 313,187 | +0.09(+7.10%) |
Jul 10, 2009 | 1.308 | 1.409 | 1.223 | 1.308 | 204,869 | -0.01(-0.64%) |
Jul 09, 2009 | 1.392 | 1.392 | 1.316 | 1.316 | 124,840 | -0.05(-3.70%) |
Jul 08, 2009 | 1.434 | 1.434 | 1.156 | 1.367 | 396,261 | -0.05(-3.57%) |
Jul 07, 2009 | 1.417 | 1.510 | 1.384 | 1.417 | 346,209 | +0.00(+0.00%) |
Jul 06, 2009 | 1.384 | 1.451 | 1.350 | 1.417 | 342,342 | +0.03(+1.82%) |
Jul 02, 2009 | 1.518 | 1.527 | 1.384 | 1.392 | 569,007 | -0.15(-9.84%) |
Jul 01, 2009 | 1.569 | 1.611 | 1.527 | 1.544 | 172,026 | +0.00(+0.00%) |
Jun 30, 2009 | 1.510 | 1.586 | 1.426 | 1.544 | 523,984 | +0.04(+2.81%) |
Jun 29, 2009 | 1.417 | 1.561 | 1.392 | 1.502 | 449,941 | +0.08(+5.95%) |
Jun 26, 2009 | 1.510 | 1.594 | 1.341 | 1.417 | 5,199,343 | -0.11(-7.18%) |
Jun 25, 2009 | 1.434 | 1.535 | 1.434 | 1.527 | 275,454 | +0.10(+7.10%) |
Jun 24, 2009 | 1.451 | 1.493 | 1.358 | 1.426 | 892,690 | -0.01(-0.59%) |
Jun 23, 2009 | 1.367 | 1.502 | 1.350 | 1.434 | 538,914 | +0.09(+6.92%) |
Jun 22, 2009 | 1.603 | 1.603 | 1.274 | 1.341 | 580,696 | -0.29(-17.62%) |
Jun 19, 2009 | 1.696 | 1.696 | 1.611 | 1.628 | 620,853 | -0.02(-1.03%) |
Jun 18, 2009 | 1.552 | 1.696 | 1.527 | 1.645 | 157,417 | +0.09(+5.98%) |
Jun 17, 2009 | 1.561 | 1.620 | 1.518 | 1.552 | 382,583 | -0.01(-0.54%) |
Jun 16, 2009 | 1.679 | 1.738 | 1.561 | 1.561 | 398,514 | -0.08(-5.13%) |
Jun 15, 2009 | 1.780 | 1.797 | 1.544 | 1.645 | 658,239 | -0.21(-11.36%) |
Jun 12, 2009 | 1.797 | 1.873 | 1.772 | 1.856 | 377,620 | +0.03(+1.38%) |
Jun 11, 2009 | 1.814 | 1.873 | 1.788 | 1.831 | 771,468 | +0.03(+1.40%) |
Jun 10, 2009 | 1.856 | 1.881 | 1.721 | 1.805 | 520,023 | -0.02(-0.93%) |
Jun 09, 2009 | 2.008 | 2.008 | 1.755 | 1.822 | 447,976 | -0.17(-8.47%) |
Jun 08, 2009 | 2.025 | 2.109 | 1.991 | 1.991 | 303,638 | -0.08(-4.06%) |
Jun 05, 2009 | 2.050 | 2.092 | 1.966 | 2.075 | 247,996 | +0.06(+2.93%) |
Jun 04, 2009 | 1.881 | 2.067 | 1.856 | 2.016 | 471,604 | +0.15(+8.14%) |
Jun 03, 2009 | 1.839 | 1.881 | 1.746 | 1.864 | 367,028 | +0.00(+0.00%) |
Jun 02, 2009 | 1.746 | 1.907 | 1.713 | 1.864 | 518,284 | +0.09(+5.24%) |
Jun 01, 2009 | 1.653 | 1.772 | 1.603 | 1.772 | 545,317 | +0.19(+11.70%) |
May 29, 2009 | 1.544 | 1.637 | 1.434 | 1.586 | 1,142,301 | +0.05(+3.30%) |
May 28, 2009 | 1.653 | 1.653 | 1.443 | 1.535 | 291,958 | -0.08(-5.21%) |
May 27, 2009 | 1.578 | 1.670 | 1.578 | 1.620 | 356,487 | +0.02(+1.05%) |
May 26, 2009 | 1.468 | 1.603 | 1.459 | 1.603 | 452,607 | +0.11(+7.34%) |
May 22, 2009 | 1.518 | 1.586 | 1.485 | 1.493 | 508,449 | -0.03(-1.67%) |
May 21, 2009 | 1.417 | 1.561 | 1.400 | 1.518 | 621,709 | +0.06(+4.05%) |
May 20, 2009 | 1.451 | 1.510 | 1.375 | 1.459 | 379,958 | +0.03(+2.37%) |
May 19, 2009 | 1.451 | 1.485 | 1.367 | 1.426 | 198,609 | -0.08(-5.06%) |
May 18, 2009 | 1.367 | 1.518 | 1.358 | 1.502 | 440,394 | +0.16(+11.95%) |
May 15, 2009 | 1.392 | 1.409 | 1.308 | 1.341 | 521,831 | -0.03(-2.45%) |
May 14, 2009 | 1.257 | 1.409 | 1.257 | 1.375 | 418,623 | +0.09(+7.24%) |
May 13, 2009 | 1.333 | 1.653 | 1.265 | 1.282 | 706,286 | -0.07(-5.00%) |
May 12, 2009 | 1.502 | 1.502 | 1.333 | 1.350 | 872,206 | -0.13(-8.57%) |
May 11, 2009 | 1.645 | 1.645 | 1.265 | 1.476 | 212,751 | -0.09(-5.91%) |
May 08, 2009 | 1.476 | 1.645 | 1.476 | 1.569 | 701,539 | +0.10(+6.90%) |
May 07, 2009 | 1.662 | 1.662 | 1.181 | 1.468 | 663,407 | +0.01(+0.58%) |
May 06, 2009 | 1.518 | 1.578 | 1.400 | 1.459 | 473,744 | -0.03(-1.70%) |
May 05, 2009 | 1.493 | 1.518 | 1.400 | 1.485 | 526,755 | -0.03(-1.68%) |
May 04, 2009 | 1.443 | 1.510 | 1.392 | 1.510 | 309,955 | +0.10(+7.19%) |