Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.746 | 1.818 | 1.746 | 1.809 | 54,518 | +0.07(+4.12%) |
Jul 30, 2009 | 1.782 | 1.880 | 1.737 | 1.737 | 84,663 | -0.04(-2.51%) |
Jul 29, 2009 | 1.899 | 1.925 | 1.710 | 1.782 | 71,446 | -0.13(-6.57%) |
Jul 28, 2009 | 1.755 | 1.907 | 1.710 | 1.907 | 172,901 | +0.14(+8.12%) |
Jul 27, 2009 | 1.630 | 1.782 | 1.621 | 1.764 | 143,056 | +0.20(+12.57%) |
Jul 24, 2009 | 1.558 | 1.603 | 1.522 | 1.567 | 86,253 | +0.01(+0.58%) |
Jul 23, 2009 | 1.415 | 1.567 | 1.406 | 1.558 | 182,653 | +0.17(+12.26%) |
Jul 22, 2009 | 1.397 | 1.433 | 1.352 | 1.388 | 30,831 | -0.04(-2.52%) |
Jul 21, 2009 | 1.397 | 1.424 | 1.397 | 1.424 | 8,799 | +0.00(+0.00%) |
Jul 20, 2009 | 1.415 | 1.424 | 1.379 | 1.424 | 54,366 | +0.07(+5.30%) |
Jul 17, 2009 | 1.388 | 1.388 | 1.333 | 1.352 | 10,095 | +0.01(+0.47%) |
Jul 16, 2009 | 1.388 | 1.388 | 1.334 | 1.346 | 16,638 | -0.06(-4.27%) |
Jul 15, 2009 | 1.379 | 1.415 | 1.343 | 1.406 | 47,400 | +0.10(+7.53%) |
Jul 14, 2009 | 1.263 | 1.325 | 1.263 | 1.307 | 6,424 | +0.05(+4.29%) |
Jul 13, 2009 | 1.236 | 1.254 | 1.227 | 1.254 | 23,209 | +0.00(+0.00%) |
Jul 10, 2009 | 1.263 | 1.281 | 1.245 | 1.254 | 26,424 | -0.02(-1.41%) |
Jul 09, 2009 | 1.325 | 1.334 | 1.254 | 1.272 | 152,223 | -0.06(-4.70%) |
Jul 08, 2009 | 1.316 | 1.343 | 1.299 | 1.334 | 29,703 | -0.00(-0.36%) |
Jul 07, 2009 | 1.361 | 1.361 | 1.299 | 1.339 | 22,518 | +0.05(+3.85%) |
Jul 06, 2009 | 1.290 | 1.343 | 1.281 | 1.290 | 31,524 | -0.07(-5.26%) |
Jul 02, 2009 | 1.370 | 1.379 | 1.316 | 1.361 | 10,142 | -0.04(-2.56%) |
Jul 01, 2009 | 1.433 | 1.433 | 1.397 | 1.397 | 13,399 | +0.01(+0.65%) |
Jun 30, 2009 | 1.388 | 1.415 | 1.379 | 1.388 | 65,725 | +0.01(+0.65%) |
Jun 29, 2009 | 1.397 | 1.433 | 1.361 | 1.379 | 111,100 | +0.00(+0.00%) |
Jun 26, 2009 | 1.307 | 1.397 | 1.307 | 1.379 | 131,788 | +0.06(+4.76%) |
Jun 25, 2009 | 1.281 | 1.352 | 1.263 | 1.316 | 411,131 | +0.11(+8.89%) |
Jun 24, 2009 | 1.173 | 1.209 | 1.173 | 1.209 | 236,069 | +0.04(+3.85%) |
Jun 23, 2009 | 1.182 | 1.193 | 1.155 | 1.164 | 136,508 | -0.02(-1.52%) |
Jun 22, 2009 | 1.209 | 1.209 | 1.173 | 1.182 | 171,405 | -0.01(-0.75%) |
Jun 19, 2009 | 1.209 | 1.209 | 1.182 | 1.191 | 66,827 | +0.00(+0.00%) |
Jun 18, 2009 | 1.227 | 1.254 | 1.182 | 1.191 | 30,646 | -0.04(-2.92%) |
Jun 17, 2009 | 1.281 | 1.281 | 1.200 | 1.227 | 36,015 | -0.07(-5.52%) |
Jun 16, 2009 | 1.263 | 1.316 | 1.263 | 1.299 | 41,303 | +0.02(+1.40%) |
Jun 15, 2009 | 1.263 | 1.343 | 1.263 | 1.281 | 57,660 | -0.04(-2.72%) |
Jun 12, 2009 | 1.307 | 1.343 | 1.307 | 1.316 | 85,564 | -0.01(-0.68%) |
Jun 11, 2009 | 1.343 | 1.343 | 1.316 | 1.325 | 94,693 | -0.02(-1.33%) |
Jun 10, 2009 | 1.343 | 1.343 | 1.325 | 1.343 | 69,527 | +0.01(+0.67%) |
Jun 09, 2009 | 1.343 | 1.343 | 1.299 | 1.334 | 28,223 | -0.01(-0.67%) |
Jun 08, 2009 | 1.334 | 1.388 | 1.325 | 1.343 | 192,727 | +0.01(+0.67%) |
Jun 05, 2009 | 1.325 | 1.388 | 1.316 | 1.334 | 96,095 | +0.04(+2.76%) |
Jun 04, 2009 | 1.299 | 1.343 | 1.290 | 1.299 | 41,846 | -0.02(-1.70%) |
Jun 03, 2009 | 1.343 | 1.343 | 1.298 | 1.321 | 99,654 | -0.02(-1.67%) |
Jun 02, 2009 | 1.325 | 1.343 | 1.299 | 1.343 | 39,753 | +0.03(+2.04%) |
Jun 01, 2009 | 1.325 | 1.343 | 1.316 | 1.316 | 46,528 | +0.04(+3.52%) |
May 29, 2009 | 1.272 | 1.343 | 1.254 | 1.272 | 31,889 | -0.01(-0.70%) |
May 28, 2009 | 1.343 | 1.343 | 1.281 | 1.281 | 13,935 | -0.03(-2.06%) |
May 27, 2009 | 1.290 | 1.334 | 1.254 | 1.307 | 30,456 | +0.00(+0.00%) |
May 26, 2009 | 1.227 | 1.316 | 1.227 | 1.307 | 37,652 | +0.04(+3.55%) |
May 22, 2009 | 1.227 | 1.316 | 1.227 | 1.263 | 3,871 | +0.04(+2.92%) |
May 21, 2009 | 1.236 | 1.254 | 1.173 | 1.227 | 28,899 | -0.01(-0.72%) |
May 20, 2009 | 1.254 | 1.272 | 1.200 | 1.236 | 75,709 | +0.03(+2.22%) |
May 19, 2009 | 1.227 | 1.245 | 1.182 | 1.209 | 102,976 | +0.02(+1.50%) |
May 18, 2009 | 1.155 | 1.245 | 1.155 | 1.191 | 99,466 | +0.00(+0.00%) |
May 15, 2009 | 1.299 | 1.316 | 1.137 | 1.191 | 136,076 | -0.08(-6.34%) |
May 14, 2009 | 1.236 | 1.352 | 1.236 | 1.272 | 14,894 | -0.02(-1.39%) |
May 13, 2009 | 1.290 | 1.299 | 1.218 | 1.290 | 10,397 | +0.00(+0.00%) |
May 12, 2009 | 1.290 | 1.397 | 1.290 | 1.290 | 16,102 | -0.05(-4.00%) |
May 11, 2009 | 1.334 | 1.343 | 1.290 | 1.343 | 34,162 | +0.00(+0.00%) |
May 08, 2009 | 1.272 | 1.406 | 1.214 | 1.343 | 53,924 | +0.16(+13.64%) |
May 07, 2009 | 1.263 | 1.299 | 1.182 | 1.182 | 50,722 | -0.11(-8.33%) |
May 06, 2009 | 1.209 | 1.299 | 1.209 | 1.290 | 41,147 | -0.05(-4.00%) |
May 05, 2009 | 1.299 | 1.343 | 1.272 | 1.343 | 73,885 | +0.00(+0.00%) |
May 04, 2009 | 1.343 | 1.343 | 1.307 | 1.343 | 69,016 | +0.03(+2.04%) |