Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.951 | 1.954 | 1.929 | 1.951 | 512,837 | +0.00(+0.12%) |
Aug 28, 2009 | 1.954 | 1.979 | 1.949 | 1.949 | 686,724 | -0.00(-0.14%) |
Aug 27, 2009 | 1.899 | 1.954 | 1.899 | 1.952 | 604,113 | +0.04(+1.92%) |
Aug 26, 2009 | 1.922 | 1.951 | 1.915 | 1.915 | 668,272 | -0.02(-0.94%) |
Aug 25, 2009 | 1.936 | 1.949 | 1.931 | 1.933 | 824,144 | +0.00(+0.12%) |
Aug 24, 2009 | 1.942 | 1.951 | 1.922 | 1.931 | 859,796 | +0.00(+0.00%) |
Aug 21, 2009 | 1.945 | 1.954 | 1.913 | 1.931 | 647,340 | +0.02(+0.95%) |
Aug 20, 2009 | 1.929 | 1.958 | 1.902 | 1.913 | 939,811 | +0.00(+0.00%) |
Aug 19, 2009 | 1.986 | 1.986 | 1.899 | 1.913 | 1,042,972 | -0.02(-0.94%) |
Aug 18, 2009 | 1.917 | 1.965 | 1.903 | 1.931 | 982,338 | +0.02(+1.31%) |
Aug 17, 2009 | 1.936 | 1.936 | 1.865 | 1.906 | 1,303,106 | -0.05(-2.78%) |
Aug 14, 2009 | 1.965 | 1.986 | 1.947 | 1.961 | 638,275 | +0.00(+0.12%) |
Aug 13, 2009 | 1.947 | 1.981 | 1.908 | 1.958 | 1,037,944 | +0.04(+2.13%) |
Aug 12, 2009 | 1.888 | 1.949 | 1.883 | 1.917 | 990,980 | +0.02(+0.84%) |
Aug 11, 2009 | 1.906 | 1.906 | 1.879 | 1.902 | 846,875 | -0.01(-0.59%) |
Aug 10, 2009 | 1.945 | 1.951 | 1.904 | 1.913 | 914,577 | -0.03(-1.75%) |
Aug 07, 2009 | 1.890 | 1.963 | 1.863 | 1.947 | 1,310,492 | +0.08(+4.38%) |
Aug 06, 2009 | 1.872 | 1.874 | 1.854 | 1.865 | 693,978 | -0.01(-0.36%) |
Aug 05, 2009 | 1.829 | 1.872 | 1.829 | 1.872 | 529,918 | +0.01(+0.61%) |
Aug 04, 2009 | 1.815 | 1.872 | 1.811 | 1.861 | 1,033,951 | +0.04(+1.99%) |
Aug 03, 2009 | 1.802 | 1.829 | 1.786 | 1.824 | 687,301 | +0.06(+3.34%) |
Jul 31, 2009 | 1.750 | 1.781 | 1.750 | 1.765 | 606,365 | +0.02(+1.30%) |
Jul 30, 2009 | 1.740 | 1.768 | 1.740 | 1.743 | 544,364 | +0.00(+0.13%) |
Jul 29, 2009 | 1.750 | 1.750 | 1.718 | 1.740 | 717,096 | +0.00(+0.00%) |
Jul 28, 2009 | 1.747 | 1.750 | 1.720 | 1.740 | 581,029 | -0.01(-0.39%) |
Jul 27, 2009 | 1.736 | 1.752 | 1.716 | 1.747 | 790,665 | +0.02(+1.32%) |
Jul 24, 2009 | 1.729 | 1.734 | 1.713 | 1.725 | 2,035 | -0.00(-0.26%) |
Jul 23, 2009 | 1.725 | 1.761 | 1.713 | 1.729 | 695,361 | +0.01(+0.79%) |
Jul 22, 2009 | 1.725 | 1.729 | 1.706 | 1.716 | 659,326 | -0.02(-1.05%) |
Jul 21, 2009 | 1.647 | 1.752 | 1.643 | 1.734 | 821,081 | +0.00(+0.26%) |
Jul 20, 2009 | 1.722 | 1.729 | 1.704 | 1.729 | 401,964 | +0.02(+1.46%) |
Jul 17, 2009 | 1.713 | 1.736 | 1.702 | 1.704 | 588,005 | -0.01(-0.40%) |
Jul 16, 2009 | 1.706 | 1.734 | 1.702 | 1.711 | 527,605 | +0.01(+0.53%) |
Jul 15, 2009 | 1.668 | 1.736 | 1.666 | 1.702 | 521,338 | -0.00(-0.13%) |
Jul 14, 2009 | 1.686 | 1.713 | 1.686 | 1.704 | 402,511 | -0.00(-0.27%) |
Jul 13, 2009 | 1.688 | 1.718 | 1.686 | 1.709 | 695,132 | +0.02(+1.48%) |
Jul 10, 2009 | 1.602 | 1.684 | 1.602 | 1.684 | 2,671,262 | +0.08(+5.25%) |
Jul 09, 2009 | 1.632 | 1.634 | 1.577 | 1.600 | 1,104,532 | -0.03(-1.67%) |
Jul 08, 2009 | 1.668 | 1.681 | 1.620 | 1.627 | 528,411 | -0.04(-2.45%) |
Jul 07, 2009 | 1.677 | 1.695 | 1.652 | 1.668 | 472,360 | -0.01(-0.54%) |
Jul 06, 2009 | 1.668 | 1.679 | 1.638 | 1.677 | 798,201 | -0.01(-0.81%) |
Jul 02, 2009 | 1.684 | 1.718 | 1.675 | 1.691 | 434,787 | -0.01(-0.40%) |
Jul 01, 2009 | 1.716 | 1.724 | 1.697 | 1.697 | 560,568 | -0.00(-0.13%) |
Jun 30, 2009 | 1.734 | 1.734 | 1.697 | 1.700 | 536,317 | -0.02(-1.32%) |
Jun 29, 2009 | 1.713 | 1.734 | 1.700 | 1.722 | 759,645 | +0.02(+1.47%) |
Jun 26, 2009 | 1.695 | 1.713 | 1.681 | 1.697 | 370,275 | +0.01(+0.54%) |
Jun 25, 2009 | 1.663 | 1.697 | 1.663 | 1.688 | 486,722 | +0.03(+1.92%) |
Jun 24, 2009 | 1.629 | 1.659 | 1.627 | 1.657 | 525,935 | +0.02(+1.53%) |
Jun 23, 2009 | 1.643 | 1.643 | 1.579 | 1.632 | 677,289 | +0.00(+0.14%) |
Jun 22, 2009 | 1.652 | 1.659 | 1.625 | 1.629 | 439,445 | -0.03(-1.78%) |
Jun 19, 2009 | 1.659 | 1.684 | 1.643 | 1.659 | 474,762 | +0.02(+1.11%) |
Jun 18, 2009 | 1.607 | 1.661 | 1.607 | 1.641 | 599,728 | +0.02(+1.55%) |
Jun 17, 2009 | 1.613 | 1.629 | 1.595 | 1.616 | 1,068,907 | -0.02(-0.97%) |
Jun 16, 2009 | 1.693 | 1.704 | 1.600 | 1.632 | 1,362,251 | -0.05(-3.23%) |
Jun 15, 2009 | 1.704 | 1.711 | 1.668 | 1.686 | 886,638 | -0.02(-1.46%) |
Jun 12, 2009 | 1.734 | 1.768 | 1.697 | 1.711 | 808,424 | -0.04(-2.21%) |
Jun 11, 2009 | 1.734 | 1.750 | 1.697 | 1.750 | 905,358 | +0.02(+1.05%) |
Jun 10, 2009 | 1.752 | 1.754 | 1.709 | 1.731 | 816,053 | -0.00(-0.13%) |
Jun 09, 2009 | 1.684 | 1.738 | 1.684 | 1.734 | 989,807 | +0.05(+2.83%) |
Jun 08, 2009 | 1.681 | 1.702 | 1.663 | 1.686 | 810,081 | +0.00(+0.13%) |
Jun 05, 2009 | 1.727 | 1.727 | 1.659 | 1.684 | 778,850 | -0.00(-0.27%) |
Jun 04, 2009 | 1.661 | 1.706 | 1.659 | 1.688 | 928,609 | +0.03(+2.06%) |
Jun 03, 2009 | 1.627 | 1.659 | 1.613 | 1.654 | 734,296 | +0.02(+1.39%) |
Jun 02, 2009 | 1.593 | 1.652 | 1.593 | 1.632 | 600,838 | +0.02(+0.98%) |