Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.720 | 1.870 | 1.680 | 1.790 | 405,404 | +0.05(+2.87%) |
Oct 29, 2009 | 1.750 | 1.800 | 1.700 | 1.740 | 230,830 | +0.02(+1.16%) |
Oct 28, 2009 | 1.830 | 1.830 | 1.720 | 1.720 | 256,909 | -0.10(-5.49%) |
Oct 27, 2009 | 1.870 | 1.930 | 1.810 | 1.820 | 148,074 | -0.06(-3.19%) |
Oct 26, 2009 | 1.910 | 2.000 | 1.850 | 1.880 | 268,133 | -0.03(-1.57%) |
Oct 23, 2009 | 1.920 | 2.030 | 1.910 | 1.910 | 288,630 | -0.10(-4.98%) |
Oct 22, 2009 | 2.020 | 2.070 | 1.980 | 2.010 | 317,004 | +0.00(+0.00%) |
Oct 21, 2009 | 2.090 | 2.100 | 2.010 | 2.010 | 297,021 | -0.08(-3.83%) |
Oct 20, 2009 | 2.101 | 2.170 | 2.070 | 2.090 | 256,730 | -0.05(-2.34%) |
Oct 19, 2009 | 2.300 | 2.360 | 2.080 | 2.140 | 418,758 | -0.14(-6.14%) |
Oct 16, 2009 | 2.310 | 2.430 | 2.270 | 2.280 | 213,756 | -0.05(-2.15%) |
Oct 15, 2009 | 2.420 | 2.470 | 2.290 | 2.330 | 416,608 | -0.12(-4.90%) |
Oct 14, 2009 | 2.480 | 2.500 | 2.440 | 2.450 | 165,108 | +0.02(+0.82%) |
Oct 13, 2009 | 2.480 | 2.490 | 2.400 | 2.430 | 150,830 | -0.05(-2.02%) |
Oct 12, 2009 | 2.590 | 2.620 | 2.470 | 2.480 | 120,713 | -0.09(-3.50%) |
Oct 09, 2009 | 2.570 | 2.650 | 2.550 | 2.570 | 171,224 | -0.01(-0.39%) |
Oct 08, 2009 | 2.550 | 2.700 | 2.550 | 2.580 | 351,925 | +0.06(+2.38%) |
Oct 07, 2009 | 2.400 | 2.520 | 2.400 | 2.520 | 153,536 | +0.10(+4.13%) |
Oct 06, 2009 | 2.430 | 2.490 | 2.390 | 2.420 | 269,461 | +0.02(+0.83%) |
Oct 05, 2009 | 2.430 | 2.480 | 2.400 | 2.400 | 278,511 | -0.01(-0.41%) |
Oct 02, 2009 | 2.450 | 2.510 | 2.410 | 2.410 | 165,732 | -0.08(-3.21%) |
Oct 01, 2009 | 2.380 | 2.500 | 2.360 | 2.490 | 357,177 | +0.11(+4.62%) |
Sep 30, 2009 | 2.420 | 2.490 | 2.350 | 2.380 | 374,180 | -0.06(-2.46%) |
Sep 29, 2009 | 2.610 | 2.610 | 2.440 | 2.440 | 276,901 | -0.11(-4.31%) |
Sep 28, 2009 | 2.500 | 2.585 | 2.500 | 2.550 | 247,996 | +0.06(+2.41%) |
Sep 25, 2009 | 2.590 | 2.590 | 2.450 | 2.490 | 390,704 | -0.10(-3.86%) |
Sep 24, 2009 | 2.740 | 2.750 | 2.580 | 2.590 | 493,907 | -0.14(-5.13%) |
Sep 23, 2009 | 2.770 | 2.830 | 2.720 | 2.730 | 373,492 | -0.04(-1.44%) |
Sep 22, 2009 | 2.860 | 2.880 | 2.770 | 2.770 | 484,448 | -0.07(-2.46%) |
Sep 21, 2009 | 2.920 | 2.920 | 2.830 | 2.840 | 757,779 | -0.10(-3.40%) |
Sep 18, 2009 | 2.810 | 2.950 | 2.810 | 2.940 | 754,057 | +0.12(+4.26%) |
Sep 17, 2009 | 2.850 | 2.850 | 2.780 | 2.820 | 297,382 | +0.03(+1.08%) |
Sep 16, 2009 | 2.840 | 2.840 | 2.780 | 2.790 | 310,818 | -0.04(-1.41%) |
Sep 15, 2009 | 2.950 | 2.950 | 2.790 | 2.830 | 267,102 | +0.00(+0.00%) |
Sep 14, 2009 | 2.790 | 2.850 | 2.780 | 2.830 | 219,310 | +0.03(+1.07%) |
Sep 11, 2009 | 2.830 | 2.864 | 2.790 | 2.800 | 351,699 | -0.06(-2.10%) |
Sep 10, 2009 | 2.850 | 2.860 | 2.800 | 2.860 | 409,507 | +0.02(+0.70%) |
Sep 09, 2009 | 2.830 | 2.920 | 2.820 | 2.840 | 679,098 | -0.01(-0.35%) |
Sep 08, 2009 | 3.040 | 3.050 | 2.820 | 2.850 | 1,190,201 | -0.05(-1.72%) |
Sep 04, 2009 | 2.700 | 2.950 | 2.700 | 2.900 | 6,109,108 | -0.88(-23.28%) |
Sep 03, 2009 | 3.920 | 3.990 | 3.690 | 3.780 | 310,100 | -0.13(-3.32%) |
Sep 02, 2009 | 3.900 | 3.970 | 3.900 | 3.910 | 132,874 | -0.04(-1.01%) |
Sep 01, 2009 | 4.100 | 4.280 | 3.930 | 3.950 | 271,581 | -0.17(-4.13%) |
Aug 31, 2009 | 4.180 | 4.240 | 4.050 | 4.120 | 206,978 | -0.06(-1.44%) |
Aug 28, 2009 | 4.160 | 4.240 | 4.050 | 4.180 | 199,678 | +0.08(+1.95%) |
Aug 27, 2009 | 4.310 | 4.310 | 4.050 | 4.100 | 150,834 | -0.18(-4.21%) |
Aug 26, 2009 | 4.290 | 4.290 | 4.120 | 4.280 | 165,333 | -0.03(-0.70%) |
Aug 25, 2009 | 4.280 | 4.330 | 4.150 | 4.310 | 200,243 | +0.07(+1.65%) |
Aug 24, 2009 | 4.200 | 4.280 | 4.110 | 4.240 | 219,056 | +0.06(+1.44%) |
Aug 21, 2009 | 4.280 | 4.280 | 4.140 | 4.180 | 283,804 | -0.03(-0.71%) |
Aug 20, 2009 | 4.140 | 4.250 | 4.100 | 4.210 | 106,841 | +0.06(+1.45%) |
Aug 19, 2009 | 3.910 | 4.240 | 3.900 | 4.150 | 301,374 | +0.19(+4.80%) |
Aug 18, 2009 | 4.030 | 4.060 | 3.920 | 3.960 | 249,311 | -0.03(-0.75%) |
Aug 17, 2009 | 3.950 | 4.030 | 3.870 | 3.990 | 287,235 | -0.06(-1.48%) |
Aug 14, 2009 | 4.190 | 4.290 | 3.960 | 4.050 | 267,947 | -0.16(-3.80%) |
Aug 13, 2009 | 4.310 | 4.370 | 4.100 | 4.210 | 248,041 | -0.09(-2.09%) |
Aug 12, 2009 | 4.340 | 4.480 | 4.280 | 4.300 | 334,058 | -0.02(-0.46%) |
Aug 11, 2009 | 4.520 | 4.650 | 3.990 | 4.320 | 740,306 | -0.13(-2.92%) |
Aug 10, 2009 | 4.030 | 4.460 | 3.920 | 4.450 | 332,412 | +0.40(+9.88%) |
Aug 07, 2009 | 3.880 | 4.160 | 3.810 | 4.050 | 292,278 | +0.23(+6.02%) |
Aug 06, 2009 | 4.020 | 4.020 | 3.820 | 3.820 | 108,320 | -0.19(-4.74%) |
Aug 05, 2009 | 4.010 | 4.010 | 3.930 | 4.010 | 145,307 | -0.01(-0.25%) |
Aug 04, 2009 | 3.920 | 4.030 | 3.840 | 4.020 | 173,938 | +0.07(+1.77%) |