Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.870 | 1.870 | 1.810 | 1.820 | 276,305 | -0.07(-3.70%) |
Aug 28, 2009 | 1.910 | 1.930 | 1.870 | 1.890 | 281,467 | +0.01(+0.53%) |
Aug 27, 2009 | 1.820 | 1.880 | 1.800 | 1.880 | 229,345 | +0.02(+1.08%) |
Aug 26, 2009 | 1.890 | 1.890 | 1.820 | 1.860 | 177,706 | -0.02(-1.06%) |
Aug 25, 2009 | 1.940 | 1.940 | 1.880 | 1.880 | 175,637 | -0.03(-1.57%) |
Aug 24, 2009 | 1.940 | 1.960 | 1.880 | 1.910 | 281,464 | +0.01(+0.53%) |
Aug 21, 2009 | 1.940 | 1.940 | 1.880 | 1.900 | 409,208 | +0.01(+0.53%) |
Aug 20, 2009 | 1.900 | 1.960 | 1.820 | 1.890 | 449,513 | -0.03(-1.56%) |
Aug 19, 2009 | 1.860 | 1.930 | 1.760 | 1.920 | 226,138 | +0.03(+1.59%) |
Aug 18, 2009 | 1.810 | 1.910 | 1.800 | 1.890 | 251,627 | +0.11(+6.18%) |
Aug 17, 2009 | 1.800 | 1.820 | 1.670 | 1.780 | 672,320 | -0.13(-6.81%) |
Aug 14, 2009 | 1.980 | 1.990 | 1.860 | 1.910 | 441,063 | -0.07(-3.54%) |
Aug 13, 2009 | 2.050 | 2.070 | 1.930 | 1.980 | 609,526 | +0.00(+0.00%) |
Aug 12, 2009 | 1.830 | 2.010 | 1.830 | 1.980 | 753,334 | +0.14(+7.61%) |
Aug 11, 2009 | 2.020 | 2.024 | 1.700 | 1.840 | 828,356 | -0.15(-7.54%) |
Aug 10, 2009 | 2.030 | 2.030 | 1.910 | 1.990 | 555,388 | +0.14(+7.57%) |
Aug 07, 2009 | 1.670 | 1.930 | 1.660 | 1.850 | 1,108,533 | +0.19(+11.45%) |
Aug 06, 2009 | 2.090 | 2.090 | 1.600 | 1.660 | 1,246,968 | -0.34(-17.00%) |
Aug 05, 2009 | 2.000 | 2.020 | 1.950 | 2.000 | 764,553 | +0.07(+3.63%) |
Aug 04, 2009 | 1.900 | 2.030 | 1.840 | 1.930 | 1,242,369 | +0.13(+7.22%) |
Aug 03, 2009 | 1.650 | 1.840 | 1.650 | 1.800 | 1,037,969 | +0.15(+9.09%) |
Jul 31, 2009 | 1.660 | 1.690 | 1.620 | 1.650 | 219,359 | -0.02(-1.20%) |
Jul 30, 2009 | 1.680 | 1.700 | 1.620 | 1.670 | 307,964 | -0.03(-1.76%) |
Jul 29, 2009 | 1.700 | 1.760 | 1.650 | 1.700 | 395,441 | -0.09(-5.03%) |
Jul 28, 2009 | 1.810 | 1.810 | 1.750 | 1.790 | 196,367 | -0.03(-1.65%) |
Jul 27, 2009 | 1.780 | 1.830 | 1.730 | 1.820 | 371,227 | +0.04(+2.25%) |
Jul 24, 2009 | 1.750 | 1.800 | 1.740 | 1.780 | 255,144 | -0.02(-1.11%) |
Jul 23, 2009 | 1.760 | 1.800 | 1.684 | 1.800 | 356,358 | +0.07(+4.05%) |
Jul 22, 2009 | 1.670 | 1.750 | 1.650 | 1.730 | 384,495 | +0.09(+5.49%) |
Jul 21, 2009 | 1.680 | 1.690 | 1.610 | 1.640 | 204,247 | -0.03(-1.80%) |
Jul 20, 2009 | 1.660 | 1.670 | 1.640 | 1.670 | 158,820 | +0.01(+0.60%) |
Jul 17, 2009 | 1.730 | 1.730 | 1.640 | 1.660 | 235,120 | -0.06(-3.49%) |
Jul 16, 2009 | 1.690 | 1.730 | 1.620 | 1.720 | 225,390 | +0.02(+1.18%) |
Jul 15, 2009 | 1.650 | 1.700 | 1.633 | 1.700 | 358,300 | +0.08(+4.94%) |
Jul 14, 2009 | 1.590 | 1.650 | 1.560 | 1.620 | 241,546 | +0.02(+1.25%) |
Jul 13, 2009 | 1.510 | 1.610 | 1.510 | 1.600 | 242,732 | +0.06(+3.90%) |
Jul 10, 2009 | 1.490 | 1.550 | 1.490 | 1.540 | 184,300 | -0.02(-1.28%) |
Jul 09, 2009 | 1.630 | 1.650 | 1.540 | 1.560 | 208,428 | -0.06(-3.70%) |
Jul 08, 2009 | 1.590 | 1.640 | 1.580 | 1.620 | 408,591 | +0.02(+1.25%) |
Jul 07, 2009 | 1.660 | 1.680 | 1.580 | 1.600 | 291,327 | -0.06(-3.61%) |
Jul 06, 2009 | 1.550 | 1.730 | 1.530 | 1.660 | 481,872 | +0.07(+4.40%) |
Jul 02, 2009 | 1.650 | 1.670 | 1.530 | 1.590 | 448,974 | -0.06(-3.64%) |
Jul 01, 2009 | 1.520 | 1.650 | 1.500 | 1.650 | 501,646 | +0.15(+10.00%) |
Jun 30, 2009 | 1.590 | 1.640 | 1.500 | 1.500 | 466,986 | -0.08(-5.06%) |
Jun 29, 2009 | 1.750 | 1.759 | 1.560 | 1.580 | 793,686 | -0.23(-12.71%) |
Jun 26, 2009 | 1.520 | 1.820 | 1.460 | 1.810 | 11,228,261 | +0.30(+19.87%) |
Jun 25, 2009 | 1.470 | 1.520 | 1.370 | 1.510 | 347,563 | +0.12(+8.63%) |
Jun 24, 2009 | 1.410 | 1.450 | 1.370 | 1.390 | 235,097 | +0.00(+0.00%) |
Jun 23, 2009 | 1.380 | 1.480 | 1.350 | 1.390 | 272,822 | -0.04(-2.80%) |
Jun 22, 2009 | 1.540 | 1.560 | 1.400 | 1.430 | 381,675 | -0.16(-10.06%) |
Jun 19, 2009 | 1.600 | 1.600 | 1.520 | 1.590 | 207,703 | +0.01(+0.63%) |
Jun 18, 2009 | 1.570 | 1.590 | 1.560 | 1.580 | 169,809 | +0.03(+1.94%) |
Jun 17, 2009 | 1.540 | 1.600 | 1.510 | 1.550 | 240,907 | -0.05(-3.13%) |
Jun 16, 2009 | 1.620 | 1.620 | 1.560 | 1.600 | 206,286 | -0.02(-1.23%) |
Jun 15, 2009 | 1.650 | 1.670 | 1.540 | 1.620 | 518,191 | -0.07(-4.14%) |
Jun 12, 2009 | 1.580 | 1.720 | 1.550 | 1.690 | 718,643 | +0.16(+10.46%) |
Jun 11, 2009 | 1.460 | 1.570 | 1.460 | 1.530 | 165,456 | +0.03(+2.00%) |
Jun 10, 2009 | 1.620 | 1.620 | 1.480 | 1.500 | 189,140 | -0.04(-2.60%) |
Jun 09, 2009 | 1.590 | 1.590 | 1.490 | 1.540 | 114,779 | +0.00(+0.00%) |
Jun 08, 2009 | 1.560 | 1.600 | 1.540 | 1.540 | 180,265 | -0.09(-5.52%) |
Jun 05, 2009 | 1.590 | 1.650 | 1.580 | 1.630 | 324,246 | +0.01(+0.62%) |
Jun 04, 2009 | 1.580 | 1.630 | 1.540 | 1.620 | 230,543 | +0.10(+6.58%) |
Jun 03, 2009 | 1.410 | 1.570 | 1.350 | 1.520 | 386,868 | +0.05(+3.40%) |
Jun 02, 2009 | 1.510 | 1.600 | 1.450 | 1.470 | 466,669 | -0.12(-7.55%) |