Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.935 | 1.950 | 1.899 | 1.922 | 4,463,680 | -0.00(-0.10%) |
Jul 30, 2009 | 1.918 | 1.966 | 1.906 | 1.924 | 3,430,424 | +0.01(+0.40%) |
Jul 29, 2009 | 1.881 | 1.918 | 1.881 | 1.916 | 1,925,025 | +0.02(+1.32%) |
Jul 28, 2009 | 1.864 | 1.893 | 1.845 | 1.891 | 2,036,916 | +0.03(+1.44%) |
Jul 27, 2009 | 1.837 | 1.878 | 1.828 | 1.864 | 1,551,836 | +0.02(+1.14%) |
Jul 24, 2009 | 1.793 | 1.856 | 1.793 | 1.843 | 1,647,417 | +0.04(+2.23%) |
Jul 23, 2009 | 1.803 | 1.845 | 1.780 | 1.803 | 4,078,535 | -0.01(-0.53%) |
Jul 22, 2009 | 1.803 | 1.824 | 1.793 | 1.812 | 1,332,658 | +0.00(+0.21%) |
Jul 21, 2009 | 1.883 | 1.883 | 1.787 | 1.809 | 2,423,812 | -0.05(-2.88%) |
Jul 20, 2009 | 1.897 | 1.897 | 1.851 | 1.862 | 2,123,059 | -0.01(-0.51%) |
Jul 17, 2009 | 1.847 | 1.879 | 1.841 | 1.872 | 2,324,123 | +0.03(+1.88%) |
Jul 16, 2009 | 1.847 | 1.853 | 1.807 | 1.837 | 2,863,086 | -0.01(-0.62%) |
Jul 15, 2009 | 1.812 | 1.860 | 1.780 | 1.849 | 3,241,332 | +0.05(+2.55%) |
Jul 14, 2009 | 1.787 | 1.803 | 1.764 | 1.803 | 2,248,992 | +0.02(+1.29%) |
Jul 13, 2009 | 1.734 | 1.782 | 1.716 | 1.780 | 2,675,261 | +0.07(+4.39%) |
Jul 10, 2009 | 1.697 | 1.716 | 1.659 | 1.705 | 1,810,678 | -0.00(-0.22%) |
Jul 09, 2009 | 1.695 | 1.724 | 1.678 | 1.709 | 1,602,335 | +0.02(+1.02%) |
Jul 08, 2009 | 1.757 | 1.759 | 1.649 | 1.692 | 3,820,147 | -0.07(-3.82%) |
Jul 07, 2009 | 1.793 | 1.795 | 1.745 | 1.759 | 2,506,671 | -0.05(-2.96%) |
Jul 06, 2009 | 1.862 | 1.862 | 1.784 | 1.812 | 3,171,134 | -0.10(-5.02%) |
Jul 02, 2009 | 1.889 | 1.927 | 1.870 | 1.908 | 5,539,405 | -0.01(-0.50%) |
Jul 01, 2009 | 1.776 | 1.918 | 1.774 | 1.918 | 18,283,278 | +0.15(+8.70%) |
Jun 30, 2009 | 1.793 | 1.822 | 1.736 | 1.764 | 11,486,413 | -0.14(-7.35%) |
Jun 29, 2009 | 1.943 | 1.998 | 1.899 | 1.904 | 4,611,757 | -0.05(-2.36%) |
Jun 26, 2009 | 1.826 | 1.950 | 1.822 | 1.950 | 10,974,408 | +0.11(+5.72%) |
Jun 25, 2009 | 1.784 | 1.853 | 1.774 | 1.845 | 3,840,195 | +0.07(+3.66%) |
Jun 24, 2009 | 1.732 | 1.862 | 1.732 | 1.780 | 5,885,459 | +0.08(+4.86%) |
Jun 23, 2009 | 1.747 | 1.759 | 1.690 | 1.697 | 2,745,798 | -0.05(-2.64%) |
Jun 22, 2009 | 1.816 | 1.816 | 1.741 | 1.743 | 2,603,117 | -0.09(-4.72%) |
Jun 19, 2009 | 1.839 | 1.839 | 1.803 | 1.830 | 3,089,688 | +0.00(+0.21%) |
Jun 18, 2009 | 1.807 | 1.826 | 1.764 | 1.826 | 2,389,357 | +0.01(+0.74%) |
Jun 17, 2009 | 1.789 | 1.822 | 1.768 | 1.812 | 1,923,523 | +0.02(+1.18%) |
Jun 16, 2009 | 1.807 | 1.824 | 1.789 | 1.791 | 2,313,679 | +0.00(+0.00%) |
Jun 15, 2009 | 1.784 | 1.797 | 1.764 | 1.791 | 1,948,697 | -0.01(-0.32%) |
Jun 12, 2009 | 1.784 | 1.801 | 1.745 | 1.797 | 2,751,236 | +0.01(+0.32%) |
Jun 11, 2009 | 1.741 | 1.814 | 1.741 | 1.791 | 2,339,030 | +0.02(+0.97%) |
Jun 10, 2009 | 1.784 | 1.791 | 1.745 | 1.774 | 2,065,510 | +0.00(+0.11%) |
Jun 09, 2009 | 1.799 | 1.801 | 1.764 | 1.772 | 2,045,926 | -0.01(-0.32%) |
Jun 08, 2009 | 1.780 | 1.795 | 1.764 | 1.778 | 2,985,441 | +0.00(+0.11%) |
Jun 05, 2009 | 1.751 | 1.784 | 1.726 | 1.776 | 2,466,006 | +0.01(+0.32%) |
Jun 04, 2009 | 1.726 | 1.774 | 1.722 | 1.770 | 3,012,758 | +0.06(+3.71%) |
Jun 03, 2009 | 1.732 | 1.738 | 1.680 | 1.707 | 2,470,161 | -0.04(-2.09%) |
Jun 02, 2009 | 1.697 | 1.764 | 1.688 | 1.743 | 4,677,894 | +0.04(+2.60%) |
Jun 01, 2009 | 1.672 | 1.703 | 1.640 | 1.699 | 3,565,992 | +0.07(+3.99%) |
May 29, 2009 | 1.659 | 1.684 | 1.619 | 1.634 | 10,394,545 | -0.02(-1.50%) |
May 28, 2009 | 1.596 | 1.670 | 1.582 | 1.659 | 4,791,844 | +0.09(+5.49%) |
May 27, 2009 | 1.649 | 1.667 | 1.544 | 1.573 | 4,722,042 | -0.08(-4.98%) |
May 26, 2009 | 1.628 | 1.659 | 1.617 | 1.655 | 5,059,681 | +0.03(+2.01%) |
May 22, 2009 | 1.601 | 1.649 | 1.592 | 1.623 | 3,987,334 | +0.03(+1.81%) |
May 21, 2009 | 1.578 | 1.607 | 1.576 | 1.594 | 6,159,897 | +0.01(+0.73%) |
May 20, 2009 | 1.565 | 1.588 | 1.561 | 1.582 | 26,164,750 | -0.04(-2.48%) |
May 19, 2009 | 1.814 | 1.814 | 1.573 | 1.623 | 7,626,643 | -0.28(-14.55%) |
May 18, 2009 | 1.860 | 1.958 | 1.845 | 1.899 | 1,702,108 | +0.07(+3.66%) |
May 15, 2009 | 1.885 | 1.910 | 1.822 | 1.832 | 1,161,639 | -0.04(-2.05%) |
May 14, 2009 | 1.822 | 1.914 | 1.793 | 1.870 | 1,428,578 | +0.05(+2.63%) |
May 13, 2009 | 1.895 | 1.901 | 1.822 | 1.822 | 1,424,881 | -0.10(-5.00%) |
May 12, 2009 | 1.937 | 2.033 | 1.901 | 1.918 | 1,763,224 | -0.07(-3.66%) |
May 11, 2009 | 2.031 | 2.051 | 1.962 | 1.991 | 2,539,546 | -0.02(-0.95%) |
May 08, 2009 | 1.918 | 2.018 | 1.918 | 2.010 | 2,915,592 | +0.11(+5.75%) |
May 07, 2009 | 1.879 | 1.918 | 1.822 | 1.901 | 3,690,350 | +0.11(+5.99%) |
May 06, 2009 | 1.855 | 1.856 | 1.768 | 1.793 | 1,330,776 | -0.03(-1.48%) |
May 05, 2009 | 1.801 | 1.822 | 1.764 | 1.820 | 1,635,179 | +0.04(+2.26%) |
May 04, 2009 | 1.782 | 1.797 | 1.755 | 1.780 | 1,891,706 | +0.02(+1.42%) |