Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 1.218 | 1.316 | 1.218 | 1.290 | 7,640 | +0.04(+2.88%) |
Jul 30, 2009 | 1.249 | 1.295 | 1.156 | 1.254 | 61,744 | +0.03(+2.10%) |
Jul 29, 2009 | 1.285 | 1.290 | 1.228 | 1.228 | 7,523 | -0.06(-4.80%) |
Jul 28, 2009 | 1.218 | 1.290 | 1.117 | 1.290 | 26,481 | +0.06(+5.04%) |
Jul 27, 2009 | 1.233 | 1.238 | 1.187 | 1.228 | 24,323 | -0.01(-0.83%) |
Jul 24, 2009 | 0.9081 | 1.259 | 0.9081 | 1.238 | 59,249 | -0.03(-2.04%) |
Jul 23, 2009 | 1.264 | 1.311 | 1.264 | 1.264 | 13,526 | -0.08(-6.13%) |
Jul 22, 2009 | 1.264 | 1.347 | 1.264 | 1.347 | 15,639 | +0.08(+6.10%) |
Jul 21, 2009 | 1.352 | 1.352 | 1.260 | 1.269 | 11,892 | -0.08(-5.75%) |
Jul 20, 2009 | 1.326 | 1.347 | 1.301 | 1.347 | 9,497 | +0.07(+5.24%) |
Jul 17, 2009 | 1.305 | 1.341 | 1.280 | 1.280 | 10,694 | -0.06(-4.25%) |
Jul 16, 2009 | 1.326 | 1.341 | 1.326 | 1.336 | 2,133 | +0.02(+1.57%) |
Jul 15, 2009 | 1.336 | 1.367 | 1.316 | 1.316 | 59,846 | -0.04(-2.67%) |
Jul 14, 2009 | 1.336 | 1.352 | 1.316 | 1.352 | 14,947 | +0.02(+1.55%) |
Jul 13, 2009 | 1.243 | 1.331 | 1.238 | 1.331 | 33,642 | -0.03(-1.90%) |
Jul 10, 2009 | 1.341 | 1.357 | 1.321 | 1.357 | 32,551 | +0.02(+1.54%) |
Jul 09, 2009 | 1.341 | 1.367 | 1.326 | 1.336 | 38,705 | -0.02(-1.14%) |
Jul 08, 2009 | 1.434 | 1.434 | 1.341 | 1.352 | 6,151 | +0.01(+0.77%) |
Jul 07, 2009 | 1.336 | 1.367 | 1.331 | 1.341 | 18,765 | +0.01(+0.39%) |
Jul 06, 2009 | 1.336 | 1.362 | 1.336 | 1.336 | 52,481 | -0.08(-5.82%) |
Jul 02, 2009 | 1.341 | 1.419 | 1.341 | 1.419 | 14,507 | +0.08(+5.77%) |
Jul 01, 2009 | 1.419 | 1.424 | 1.341 | 1.341 | 24,250 | -0.08(-5.46%) |
Jun 30, 2009 | 1.352 | 1.419 | 1.341 | 1.419 | 16,385 | +0.08(+6.18%) |
Jun 29, 2009 | 1.316 | 1.341 | 1.316 | 1.336 | 11,072 | +0.02(+1.17%) |
Jun 26, 2009 | 1.352 | 1.414 | 1.321 | 1.321 | 169,986 | -0.02(-1.16%) |
Jun 25, 2009 | 1.337 | 1.351 | 1.336 | 1.336 | 11,473 | -0.01(-0.77%) |
Jun 24, 2009 | 1.280 | 1.347 | 1.280 | 1.347 | 22,701 | +0.05(+3.98%) |
Jun 23, 2009 | 1.207 | 1.305 | 1.135 | 1.295 | 19,575 | +0.10(+8.19%) |
Jun 22, 2009 | 1.187 | 1.393 | 1.003 | 1.197 | 37,557 | -0.01(-0.85%) |
Jun 19, 2009 | 1.243 | 1.249 | 1.207 | 1.207 | 13,169 | -0.03(-2.50%) |
Jun 18, 2009 | 1.383 | 1.388 | 1.223 | 1.238 | 45,449 | -0.14(-10.11%) |
Jun 17, 2009 | 1.445 | 1.445 | 1.285 | 1.378 | 11,628 | -0.02(-1.48%) |
Jun 16, 2009 | 1.378 | 1.434 | 1.341 | 1.398 | 37,891 | +0.08(+6.27%) |
Jun 15, 2009 | 1.357 | 1.372 | 1.287 | 1.316 | 23,601 | -0.10(-7.27%) |
Jun 12, 2009 | 1.501 | 1.501 | 1.388 | 1.419 | 57,418 | -0.13(-8.33%) |
Jun 11, 2009 | 1.295 | 1.548 | 1.295 | 1.548 | 36,908 | +0.26(+20.00%) |
Jun 10, 2009 | 1.228 | 1.290 | 1.145 | 1.290 | 7,465 | +0.01(+0.81%) |
Jun 09, 2009 | 1.274 | 1.280 | 1.197 | 1.280 | 12,702 | -0.01(-0.40%) |
Jun 08, 2009 | 1.166 | 1.285 | 1.130 | 1.285 | 21,399 | +0.11(+9.69%) |
Jun 05, 2009 | 1.228 | 1.235 | 1.161 | 1.171 | 15,433 | -0.05(-4.22%) |
Jun 04, 2009 | 1.161 | 1.228 | 1.156 | 1.223 | 20,848 | +0.06(+5.33%) |
Jun 03, 2009 | 1.151 | 1.161 | 1.109 | 1.161 | 23,257 | +0.01(+0.90%) |
Jun 02, 2009 | 1.151 | 1.238 | 1.151 | 1.151 | 15,129 | -0.06(-5.11%) |
Jun 01, 2009 | 1.156 | 1.212 | 1.156 | 1.212 | 19,410 | +0.12(+10.85%) |
May 29, 2009 | 1.109 | 1.347 | 1.089 | 1.094 | 64,219 | -0.05(-4.50%) |
May 28, 2009 | 1.037 | 1.145 | 1.032 | 1.145 | 10,276 | +0.12(+12.12%) |
May 27, 2009 | 1.047 | 1.089 | 1.006 | 1.022 | 54,413 | -0.04(-3.88%) |
May 26, 2009 | 1.068 | 1.089 | 0.9597 | 1.063 | 32,043 | +0.02(+1.98%) |
May 22, 2009 | 1.068 | 1.068 | 1.032 | 1.042 | 6,595 | +0.00(+0.00%) |
May 21, 2009 | 1.094 | 1.156 | 1.032 | 1.042 | 18,780 | -0.11(-9.82%) |
May 20, 2009 | 1.022 | 1.187 | 1.022 | 1.156 | 49,900 | +0.14(+14.29%) |
May 19, 2009 | 1.016 | 1.032 | 0.9648 | 1.011 | 50,872 | +0.00(+0.00%) |
May 18, 2009 | 1.151 | 1.151 | 0.9958 | 1.011 | 35,621 | +0.01(+1.03%) |
May 15, 2009 | 1.058 | 1.076 | 0.9648 | 1.001 | 12,235 | -0.03(-3.00%) |
May 14, 2009 | 1.099 | 1.099 | 0.9597 | 1.032 | 30,355 | -0.02(-1.96%) |
May 13, 2009 | 1.166 | 1.166 | 1.042 | 1.053 | 10,330 | -0.11(-9.33%) |
May 12, 2009 | 1.181 | 1.187 | 1.161 | 1.161 | 4,579 | +0.00(+0.00%) |
May 11, 2009 | 1.212 | 1.212 | 1.156 | 1.161 | 79,139 | -0.06(-5.06%) |
May 08, 2009 | 1.249 | 1.316 | 1.223 | 1.223 | 36,468 | -0.01(-0.84%) |
May 07, 2009 | 1.393 | 1.419 | 1.176 | 1.233 | 76,398 | -0.12(-8.78%) |
May 06, 2009 | 1.212 | 1.378 | 1.212 | 1.352 | 52,576 | +0.16(+13.42%) |
May 05, 2009 | 1.182 | 1.218 | 1.181 | 1.192 | 106,345 | +0.01(+0.43%) |
May 04, 2009 | 1.211 | 1.233 | 1.187 | 1.187 | 61,775 | -0.03(-2.13%) |