Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.047 | 2.069 | 2.024 | 2.044 | 9,394,304 | -0.01(-0.68%) |
Aug 28, 2009 | 2.095 | 2.095 | 2.042 | 2.058 | 7,812,487 | -0.03(-1.21%) |
Aug 27, 2009 | 2.062 | 2.091 | 2.033 | 2.083 | 14,054,196 | +0.02(+0.74%) |
Aug 26, 2009 | 2.056 | 2.067 | 2.044 | 2.067 | 8,154,547 | -0.00(-0.20%) |
Aug 25, 2009 | 2.054 | 2.114 | 2.054 | 2.072 | 13,190,135 | -0.03(-1.27%) |
Aug 24, 2009 | 2.097 | 2.125 | 2.084 | 2.098 | 13,202,088 | +0.02(+0.74%) |
Aug 21, 2009 | 2.087 | 2.112 | 2.073 | 2.083 | 7,600,298 | +0.02(+0.81%) |
Aug 20, 2009 | 2.076 | 2.083 | 2.052 | 2.066 | 13,064,417 | -0.00(-0.14%) |
Aug 19, 2009 | 2.023 | 2.076 | 2.019 | 2.069 | 7,430,430 | +0.01(+0.41%) |
Aug 18, 2009 | 2.023 | 2.069 | 2.023 | 2.061 | 13,133,996 | +0.05(+2.43%) |
Aug 17, 2009 | 2.023 | 2.056 | 2.000 | 2.012 | 10,103,745 | -0.09(-4.45%) |
Aug 14, 2009 | 2.172 | 2.178 | 2.081 | 2.105 | 11,388,138 | -0.02(-0.92%) |
Aug 13, 2009 | 2.130 | 2.137 | 2.095 | 2.125 | 13,034,764 | +0.00(+0.20%) |
Aug 12, 2009 | 2.119 | 2.136 | 2.104 | 2.121 | 8,277,456 | -0.00(-0.07%) |
Aug 11, 2009 | 2.121 | 2.130 | 2.087 | 2.122 | 10,452,932 | -0.01(-0.65%) |
Aug 10, 2009 | 2.164 | 2.172 | 2.109 | 2.136 | 14,013,741 | -0.03(-1.42%) |
Aug 07, 2009 | 2.192 | 2.216 | 2.153 | 2.167 | 12,474,882 | +0.00(+0.00%) |
Aug 06, 2009 | 2.199 | 2.199 | 2.137 | 2.167 | 11,962,267 | +0.03(+1.31%) |
Aug 05, 2009 | 2.121 | 2.144 | 2.090 | 2.139 | 12,239,074 | +0.01(+0.59%) |
Aug 04, 2009 | 2.105 | 2.142 | 2.098 | 2.126 | 21,296,728 | +0.05(+2.43%) |
Aug 03, 2009 | 2.063 | 2.081 | 2.041 | 2.076 | 13,170,440 | +0.08(+3.92%) |
Jul 31, 2009 | 2.028 | 2.037 | 1.991 | 1.998 | 16,200,691 | -0.04(-2.06%) |
Jul 30, 2009 | 2.003 | 2.055 | 2.002 | 2.040 | 32,504,432 | +0.06(+2.82%) |
Jul 29, 2009 | 1.946 | 1.992 | 1.943 | 1.984 | 23,968,664 | +0.03(+1.29%) |
Jul 28, 2009 | 1.908 | 1.961 | 1.888 | 1.958 | 10,557,976 | +0.04(+2.19%) |
Jul 27, 2009 | 1.914 | 1.923 | 1.895 | 1.916 | 8,049,690 | +0.02(+0.96%) |
Jul 24, 2009 | 1.909 | 1.922 | 1.889 | 1.898 | 11,559 | -0.02(-1.09%) |
Jul 23, 2009 | 1.909 | 1.926 | 1.887 | 1.919 | 12,684,984 | +0.04(+1.93%) |
Jul 22, 2009 | 1.895 | 1.914 | 1.881 | 1.883 | 10,387,371 | -0.02(-1.25%) |
Jul 21, 2009 | 1.933 | 1.933 | 1.883 | 1.907 | 8,988,034 | -0.01(-0.37%) |
Jul 20, 2009 | 1.909 | 1.924 | 1.895 | 1.914 | 13,485,864 | +0.03(+1.63%) |
Jul 17, 2009 | 1.900 | 1.902 | 1.872 | 1.883 | 11,421,522 | -0.00(-0.22%) |
Jul 16, 2009 | 1.873 | 1.902 | 1.855 | 1.887 | 13,565,444 | +0.00(+0.15%) |
Jul 15, 2009 | 1.853 | 1.884 | 1.844 | 1.884 | 15,192,983 | +0.06(+3.30%) |
Jul 14, 2009 | 1.859 | 1.859 | 1.810 | 1.824 | 13,255,410 | -0.03(-1.73%) |
Jul 13, 2009 | 1.819 | 1.862 | 1.812 | 1.856 | 21,808,928 | +0.02(+1.30%) |
Jul 10, 2009 | 1.844 | 1.844 | 1.789 | 1.832 | 11,178,544 | -0.02(-1.21%) |
Jul 09, 2009 | 1.810 | 1.877 | 1.810 | 1.855 | 9,009,423 | +0.03(+1.38%) |
Jul 08, 2009 | 1.816 | 1.851 | 1.789 | 1.830 | 24,847,994 | +0.01(+0.46%) |
Jul 07, 2009 | 1.859 | 1.866 | 1.819 | 1.821 | 13,047,518 | -0.06(-2.98%) |
Jul 06, 2009 | 1.855 | 1.877 | 1.832 | 1.877 | 14,338,509 | -0.01(-0.30%) |
Jul 02, 2009 | 1.907 | 1.909 | 1.867 | 1.883 | 12,306,179 | -0.04(-2.11%) |
Jul 01, 2009 | 1.935 | 1.957 | 1.912 | 1.923 | 9,675,171 | +0.04(+2.31%) |
Jun 30, 2009 | 1.937 | 1.953 | 1.869 | 1.880 | 12,891,997 | -0.03(-1.83%) |
Jun 29, 2009 | 1.932 | 1.953 | 1.909 | 1.915 | 12,908,139 | -0.01(-0.51%) |
Jun 26, 2009 | 1.898 | 1.932 | 1.877 | 1.925 | 15,146,009 | +0.04(+2.15%) |
Jun 25, 2009 | 1.846 | 1.884 | 1.841 | 1.884 | 12,830,668 | +0.03(+1.81%) |
Jun 24, 2009 | 1.911 | 1.961 | 1.825 | 1.851 | 10,561,700 | +0.02(+0.84%) |
Jun 23, 2009 | 1.866 | 1.880 | 1.830 | 1.835 | 15,097,705 | -0.01(-0.38%) |
Jun 22, 2009 | 1.929 | 1.940 | 1.835 | 1.842 | 19,432,794 | -0.09(-4.63%) |
Jun 19, 2009 | 1.977 | 1.977 | 1.925 | 1.932 | 11,227,598 | +0.00(+0.15%) |
Jun 18, 2009 | 1.940 | 1.961 | 1.914 | 1.929 | 14,261,953 | -0.00(-0.22%) |
Jun 17, 2009 | 1.925 | 1.957 | 1.897 | 1.933 | 16,389,025 | +0.00(+0.15%) |
Jun 16, 2009 | 2.026 | 2.026 | 1.928 | 1.930 | 11,495,283 | -0.08(-3.83%) |
Jun 15, 2009 | 2.031 | 2.037 | 1.981 | 2.007 | 17,234,978 | -0.09(-4.14%) |
Jun 12, 2009 | 2.034 | 2.107 | 2.017 | 2.094 | 28,038,886 | +0.04(+2.11%) |
Jun 11, 2009 | 1.989 | 2.084 | 1.958 | 2.051 | 15,312,961 | +0.06(+3.24%) |
Jun 10, 2009 | 1.981 | 1.993 | 1.947 | 1.986 | 15,511,860 | +0.03(+1.28%) |
Jun 09, 2009 | 1.993 | 2.003 | 1.939 | 1.961 | 12,272,766 | -0.02(-0.78%) |
Jun 08, 2009 | 2.000 | 2.003 | 1.953 | 1.977 | 12,054,350 | -0.03(-1.67%) |
Jun 05, 2009 | 1.984 | 2.010 | 1.956 | 2.010 | 32,639,650 | +0.04(+2.28%) |
Jun 04, 2009 | 1.879 | 1.974 | 1.879 | 1.965 | 24,669,884 | +0.08(+4.23%) |
Jun 03, 2009 | 1.848 | 1.891 | 1.848 | 1.886 | 27,021,942 | -0.01(-0.44%) |
Jun 02, 2009 | 1.893 | 1.911 | 1.865 | 1.894 | 20,981,176 | -0.00(-0.15%) |