Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.167 | 2.167 | 2.032 | 2.032 | 2,507,010 | -0.14(-6.43%) |
Aug 28, 2009 | 2.206 | 2.237 | 2.145 | 2.171 | 1,734,117 | -0.01(-0.40%) |
Aug 27, 2009 | 2.128 | 2.189 | 2.084 | 2.180 | 1,705,680 | +0.05(+2.46%) |
Aug 26, 2009 | 2.193 | 2.241 | 2.106 | 2.128 | 2,352,869 | -0.07(-3.37%) |
Aug 25, 2009 | 2.141 | 2.219 | 2.141 | 2.202 | 4,259,991 | +0.06(+2.64%) |
Aug 24, 2009 | 2.067 | 2.184 | 2.058 | 2.145 | 3,216,530 | +0.07(+3.36%) |
Aug 21, 2009 | 1.984 | 2.097 | 1.979 | 2.075 | 2,977,090 | +0.12(+6.01%) |
Aug 20, 2009 | 1.875 | 1.971 | 1.870 | 1.958 | 2,604,104 | +0.10(+5.65%) |
Aug 19, 2009 | 1.866 | 1.918 | 1.849 | 1.853 | 2,092,786 | -0.05(-2.75%) |
Aug 18, 2009 | 1.988 | 1.988 | 1.875 | 1.905 | 3,273,478 | -0.14(-6.62%) |
Aug 17, 2009 | 2.019 | 2.049 | 1.949 | 2.040 | 2,989,505 | -0.09(-4.10%) |
Aug 14, 2009 | 2.180 | 2.237 | 2.067 | 2.128 | 2,859,685 | -0.08(-3.56%) |
Aug 13, 2009 | 2.167 | 2.245 | 2.084 | 2.206 | 1,588,525 | +0.11(+5.20%) |
Aug 12, 2009 | 1.984 | 2.158 | 1.966 | 2.097 | 2,482,144 | +0.12(+6.18%) |
Aug 11, 2009 | 2.084 | 2.093 | 1.958 | 1.975 | 2,373,948 | -0.13(-6.02%) |
Aug 10, 2009 | 2.202 | 2.228 | 2.088 | 2.101 | 2,069,142 | -0.13(-5.86%) |
Aug 07, 2009 | 2.193 | 2.289 | 2.115 | 2.232 | 3,740,000 | +0.14(+6.44%) |
Aug 06, 2009 | 2.298 | 2.354 | 2.088 | 2.097 | 4,385,955 | -0.10(-4.75%) |
Aug 05, 2009 | 2.019 | 2.202 | 2.019 | 2.202 | 4,557,021 | +0.17(+8.60%) |
Aug 04, 2009 | 1.866 | 2.049 | 1.835 | 2.027 | 3,898,326 | +0.14(+7.64%) |
Aug 03, 2009 | 1.879 | 1.918 | 1.827 | 1.883 | 3,492,708 | +0.02(+0.93%) |
Jul 31, 2009 | 1.840 | 1.892 | 1.827 | 1.866 | 2,200,151 | +0.02(+0.94%) |
Jul 30, 2009 | 1.792 | 1.870 | 1.770 | 1.849 | 3,429,630 | +0.10(+5.74%) |
Jul 29, 2009 | 1.744 | 1.774 | 1.705 | 1.748 | 2,463,898 | -0.03(-1.72%) |
Jul 28, 2009 | 1.766 | 1.831 | 1.718 | 1.779 | 2,121,943 | -0.02(-0.97%) |
Jul 27, 2009 | 1.748 | 1.796 | 1.722 | 1.796 | 1,795,054 | +0.03(+1.48%) |
Jul 24, 2009 | 1.696 | 1.774 | 1.692 | 1.770 | 1,828,945 | +0.04(+2.27%) |
Jul 23, 2009 | 1.687 | 1.766 | 1.679 | 1.731 | 5,120,725 | +0.03(+2.06%) |
Jul 22, 2009 | 1.613 | 1.700 | 1.604 | 1.696 | 2,278,964 | +0.05(+3.18%) |
Jul 21, 2009 | 1.613 | 1.644 | 1.583 | 1.644 | 2,389,155 | +0.06(+3.86%) |
Jul 20, 2009 | 1.565 | 1.587 | 1.526 | 1.583 | 2,157,626 | +0.06(+3.71%) |
Jul 17, 2009 | 1.604 | 1.617 | 1.517 | 1.526 | 2,731,631 | -0.07(-4.63%) |
Jul 16, 2009 | 1.556 | 1.617 | 1.508 | 1.600 | 2,877,663 | +0.02(+1.10%) |
Jul 15, 2009 | 1.474 | 1.631 | 1.452 | 1.583 | 3,719,529 | +0.15(+10.67%) |
Jul 14, 2009 | 1.439 | 1.443 | 1.369 | 1.430 | 1,446,041 | -0.01(-0.61%) |
Jul 13, 2009 | 1.343 | 1.447 | 1.338 | 1.439 | 3,596,651 | +0.17(+13.40%) |
Jul 10, 2009 | 1.251 | 1.282 | 1.225 | 1.269 | 1,431,784 | +0.00(+0.00%) |
Jul 09, 2009 | 1.321 | 1.343 | 1.256 | 1.269 | 2,439,080 | -0.06(-4.28%) |
Jul 08, 2009 | 1.382 | 1.404 | 1.282 | 1.325 | 2,718,937 | -0.06(-4.10%) |
Jul 07, 2009 | 1.439 | 1.456 | 1.373 | 1.382 | 2,315,111 | -0.06(-4.23%) |
Jul 06, 2009 | 1.391 | 1.465 | 1.338 | 1.443 | 2,879,750 | +0.04(+3.12%) |
Jul 02, 2009 | 1.478 | 1.491 | 1.399 | 1.399 | 2,793,056 | -0.14(-9.07%) |
Jul 01, 2009 | 1.508 | 1.541 | 1.491 | 1.539 | 1,881,734 | +0.06(+3.82%) |
Jun 30, 2009 | 1.434 | 1.508 | 1.434 | 1.482 | 1,880,730 | +0.03(+1.80%) |
Jun 29, 2009 | 1.517 | 1.548 | 1.415 | 1.456 | 2,754,368 | -0.07(-4.30%) |
Jun 26, 2009 | 1.495 | 1.526 | 1.452 | 1.522 | 4,254,328 | -0.02(-1.41%) |
Jun 25, 2009 | 1.517 | 1.543 | 1.500 | 1.543 | 3,248,905 | +0.00(+0.00%) |
Jun 24, 2009 | 1.596 | 1.631 | 1.543 | 1.543 | 3,676,830 | -0.03(-2.21%) |
Jun 23, 2009 | 1.726 | 1.726 | 1.565 | 1.578 | 4,027,952 | -0.10(-6.22%) |
Jun 22, 2009 | 1.805 | 1.805 | 1.679 | 1.683 | 3,967,692 | -0.13(-6.99%) |
Jun 19, 2009 | 1.792 | 1.831 | 1.744 | 1.809 | 2,637,743 | +0.06(+3.23%) |
Jun 18, 2009 | 1.740 | 1.770 | 1.705 | 1.753 | 4,099,508 | +0.01(+0.75%) |
Jun 17, 2009 | 1.770 | 1.796 | 1.713 | 1.740 | 2,740,555 | -0.02(-1.24%) |
Jun 16, 2009 | 1.801 | 1.818 | 1.726 | 1.761 | 2,455,512 | +0.02(+1.25%) |
Jun 15, 2009 | 1.805 | 1.805 | 1.726 | 1.740 | 3,325,386 | -0.07(-3.86%) |
Jun 12, 2009 | 1.779 | 1.840 | 1.744 | 1.809 | 2,732,048 | +0.05(+2.98%) |
Jun 11, 2009 | 1.809 | 1.827 | 1.744 | 1.757 | 2,523,850 | -0.05(-2.66%) |
Jun 10, 2009 | 1.822 | 1.850 | 1.731 | 1.805 | 3,192,566 | -0.00(-0.24%) |
Jun 09, 2009 | 1.827 | 1.862 | 1.801 | 1.809 | 1,323,068 | -0.03(-1.66%) |
Jun 08, 2009 | 1.857 | 1.866 | 1.822 | 1.840 | 2,552,957 | -0.10(-4.96%) |
Jun 05, 2009 | 2.045 | 2.101 | 1.905 | 1.936 | 2,660,499 | -0.10(-4.72%) |
Jun 04, 2009 | 1.918 | 2.088 | 1.883 | 2.032 | 2,478,359 | +0.14(+7.37%) |
Jun 03, 2009 | 1.944 | 1.988 | 1.870 | 1.892 | 1,518,570 | -0.08(-4.19%) |
Jun 02, 2009 | 1.949 | 2.010 | 1.918 | 1.975 | 1,835,666 | +0.00(+0.22%) |