Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.800 | 1.860 | 1.750 | 1.860 | 1,029,352 | +0.06(+3.33%) |
Sep 29, 2009 | 1.970 | 1.980 | 1.800 | 1.800 | 1,342,437 | -0.14(-7.24%) |
Sep 28, 2009 | 1.950 | 1.970 | 1.890 | 1.940 | 787,313 | +0.01(+0.54%) |
Sep 25, 2009 | 1.930 | 1.940 | 1.830 | 1.930 | 1,258,552 | +0.00(+0.00%) |
Sep 24, 2009 | 1.990 | 2.020 | 1.810 | 1.930 | 3,253,743 | -0.10(-4.93%) |
Sep 23, 2009 | 2.110 | 2.170 | 2.030 | 2.030 | 2,110,381 | -0.07(-3.33%) |
Sep 22, 2009 | 2.120 | 2.150 | 2.020 | 2.100 | 4,762,329 | +0.20(+10.53%) |
Sep 21, 2009 | 1.850 | 1.900 | 1.770 | 1.900 | 1,088,774 | +0.03(+1.60%) |
Sep 18, 2009 | 1.770 | 1.910 | 1.700 | 1.870 | 1,183,845 | +0.14(+8.09%) |
Sep 17, 2009 | 1.860 | 1.950 | 1.700 | 1.730 | 2,754,119 | +0.02(+1.17%) |
Sep 16, 2009 | 1.700 | 1.860 | 1.660 | 1.710 | 3,741,131 | +0.08(+4.91%) |
Sep 15, 2009 | 1.550 | 1.640 | 1.490 | 1.630 | 932,299 | +0.14(+9.40%) |
Sep 14, 2009 | 1.500 | 1.520 | 1.480 | 1.490 | 389,032 | -0.03(-1.97%) |
Sep 11, 2009 | 1.560 | 1.570 | 1.500 | 1.520 | 572,543 | -0.02(-1.30%) |
Sep 10, 2009 | 1.570 | 1.570 | 1.510 | 1.540 | 481,277 | -0.01(-0.65%) |
Sep 09, 2009 | 1.500 | 1.560 | 1.500 | 1.550 | 503,060 | +0.04(+2.65%) |
Sep 08, 2009 | 1.500 | 1.550 | 1.500 | 1.510 | 852,324 | +0.04(+2.72%) |
Sep 04, 2009 | 1.410 | 1.490 | 1.410 | 1.470 | 711,692 | +0.05(+3.52%) |
Sep 03, 2009 | 1.420 | 1.480 | 1.390 | 1.420 | 829,092 | +0.03(+2.16%) |
Sep 02, 2009 | 1.320 | 1.390 | 1.250 | 1.390 | 989,193 | +0.06(+4.51%) |
Sep 01, 2009 | 1.330 | 1.370 | 1.310 | 1.330 | 997,285 | +0.00(+0.00%) |
Aug 31, 2009 | 1.380 | 1.380 | 1.320 | 1.330 | 671,729 | -0.06(-4.32%) |
Aug 28, 2009 | 1.390 | 1.390 | 1.360 | 1.390 | 566,221 | +0.00(+0.00%) |
Aug 27, 2009 | 1.430 | 1.480 | 1.330 | 1.390 | 894,729 | -0.02(-1.42%) |
Aug 26, 2009 | 1.530 | 1.530 | 1.391 | 1.410 | 1,405,361 | -0.06(-4.08%) |
Aug 25, 2009 | 1.560 | 1.600 | 1.460 | 1.470 | 919,244 | -0.11(-6.96%) |
Aug 24, 2009 | 1.650 | 1.650 | 1.570 | 1.580 | 512,331 | -0.04(-2.47%) |
Aug 21, 2009 | 1.590 | 1.621 | 1.580 | 1.620 | 353,828 | +0.04(+2.53%) |
Aug 20, 2009 | 1.590 | 1.590 | 1.550 | 1.580 | 395,850 | +0.03(+1.94%) |
Aug 19, 2009 | 1.590 | 1.590 | 1.530 | 1.550 | 414,949 | -0.01(-0.64%) |
Aug 18, 2009 | 1.520 | 1.580 | 1.520 | 1.560 | 209,817 | +0.03(+1.96%) |
Aug 17, 2009 | 1.560 | 1.630 | 1.530 | 1.530 | 718,659 | -0.11(-6.71%) |
Aug 14, 2009 | 1.730 | 1.730 | 1.630 | 1.640 | 575,745 | -0.02(-1.20%) |
Aug 13, 2009 | 1.700 | 1.700 | 1.640 | 1.660 | 366,272 | +0.02(+1.22%) |
Aug 12, 2009 | 1.600 | 1.668 | 1.600 | 1.640 | 283,158 | +0.01(+0.62%) |
Aug 11, 2009 | 1.620 | 1.640 | 1.580 | 1.630 | 407,105 | -0.02(-1.22%) |
Aug 10, 2009 | 1.730 | 1.730 | 1.650 | 1.650 | 419,244 | -0.04(-2.37%) |
Aug 07, 2009 | 1.690 | 1.730 | 1.680 | 1.690 | 451,867 | -0.03(-1.74%) |
Aug 06, 2009 | 1.750 | 1.750 | 1.680 | 1.720 | 333,547 | -0.01(-0.58%) |
Aug 05, 2009 | 1.760 | 1.760 | 1.680 | 1.730 | 350,878 | +0.04(+2.37%) |
Aug 04, 2009 | 1.830 | 1.830 | 1.680 | 1.690 | 1,362,537 | -0.07(-3.98%) |
Aug 03, 2009 | 1.710 | 1.830 | 1.710 | 1.760 | 675,855 | +0.06(+3.53%) |
Jul 31, 2009 | 1.650 | 1.730 | 1.650 | 1.700 | 429,426 | +0.02(+1.19%) |
Jul 30, 2009 | 1.650 | 1.690 | 1.600 | 1.680 | 549,193 | +0.06(+3.70%) |
Jul 29, 2009 | 1.720 | 1.720 | 1.600 | 1.620 | 668,312 | -0.10(-5.81%) |
Jul 28, 2009 | 1.780 | 1.840 | 1.690 | 1.720 | 1,546,534 | -0.09(-4.97%) |
Jul 27, 2009 | 1.810 | 1.890 | 1.780 | 1.810 | 677,572 | +0.03(+1.69%) |
Jul 24, 2009 | 1.740 | 1.800 | 1.740 | 1.780 | 300 | +0.09(+5.33%) |
Jul 23, 2009 | 1.710 | 1.790 | 1.690 | 1.690 | 423,813 | -0.04(-2.31%) |
Jul 22, 2009 | 1.700 | 1.730 | 1.650 | 1.730 | 389,533 | +0.01(+0.58%) |
Jul 21, 2009 | 1.750 | 1.800 | 1.710 | 1.720 | 403,006 | -0.02(-1.15%) |
Jul 20, 2009 | 1.730 | 1.780 | 1.730 | 1.740 | 707,742 | +0.02(+1.16%) |
Jul 17, 2009 | 1.760 | 1.770 | 1.720 | 1.720 | 371,398 | -0.07(-3.91%) |
Jul 16, 2009 | 1.770 | 1.790 | 1.742 | 1.790 | 463,195 | +0.00(+0.00%) |
Jul 15, 2009 | 1.690 | 1.800 | 1.690 | 1.790 | 1,037,382 | +0.17(+10.49%) |
Jul 14, 2009 | 1.550 | 1.680 | 1.550 | 1.620 | 838,022 | +0.11(+7.28%) |
Jul 13, 2009 | 1.530 | 1.530 | 1.420 | 1.510 | 503,581 | +0.04(+2.72%) |
Jul 10, 2009 | 1.440 | 1.480 | 1.410 | 1.470 | 422,091 | -0.02(-1.34%) |
Jul 09, 2009 | 1.470 | 1.520 | 1.400 | 1.490 | 1,549,170 | +0.11(+7.97%) |
Jul 08, 2009 | 1.500 | 1.500 | 1.340 | 1.380 | 897,979 | -0.10(-6.76%) |
Jul 07, 2009 | 1.500 | 1.590 | 1.460 | 1.480 | 577,396 | -0.08(-5.13%) |
Jul 06, 2009 | 1.680 | 1.680 | 1.520 | 1.560 | 919,597 | -0.10(-6.02%) |
Jul 02, 2009 | 1.640 | 1.680 | 1.590 | 1.660 | 735,607 | +0.02(+1.22%) |