Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.972 | 1.988 | 1.840 | 1.952 | 1,119,244 | -0.04(-1.76%) |
Aug 28, 2009 | 2.038 | 2.053 | 1.962 | 1.988 | 775,596 | -0.05(-2.21%) |
Aug 27, 2009 | 2.033 | 2.078 | 1.982 | 2.033 | 1,106,704 | -0.02(-0.85%) |
Aug 26, 2009 | 2.067 | 2.072 | 2.018 | 2.050 | 3,005,692 | -0.01(-0.24%) |
Aug 25, 2009 | 2.070 | 2.078 | 2.020 | 2.055 | 1,030,196 | +0.00(+0.12%) |
Aug 24, 2009 | 2.120 | 2.160 | 2.018 | 2.053 | 3,179,476 | -0.04(-1.91%) |
Aug 21, 2009 | 1.995 | 2.240 | 1.903 | 2.092 | 3,326,864 | +0.12(+6.35%) |
Aug 20, 2009 | 1.893 | 1.978 | 1.875 | 1.968 | 2,039,476 | +0.06(+3.42%) |
Aug 19, 2009 | 1.788 | 1.915 | 1.785 | 1.903 | 2,450,572 | +0.09(+5.26%) |
Aug 18, 2009 | 1.710 | 1.817 | 1.686 | 1.808 | 1,285,876 | +0.10(+6.01%) |
Aug 17, 2009 | 1.688 | 1.735 | 1.640 | 1.705 | 1,451,740 | -0.02(-1.16%) |
Aug 14, 2009 | 1.708 | 1.730 | 1.665 | 1.725 | 1,912,708 | +0.02(+1.17%) |
Aug 13, 2009 | 1.695 | 1.740 | 1.627 | 1.705 | 1,234,712 | +0.02(+0.89%) |
Aug 12, 2009 | 1.627 | 1.700 | 1.627 | 1.690 | 868,972 | +0.06(+3.68%) |
Aug 11, 2009 | 1.647 | 1.705 | 1.625 | 1.630 | 567,576 | -0.03(-1.95%) |
Aug 10, 2009 | 1.690 | 1.725 | 1.637 | 1.663 | 536,296 | -0.05(-2.78%) |
Aug 07, 2009 | 1.700 | 1.750 | 1.660 | 1.710 | 1,096,816 | +0.04(+2.24%) |
Aug 06, 2009 | 1.718 | 1.722 | 1.673 | 1.673 | 1,194,664 | -0.03(-1.62%) |
Aug 05, 2009 | 1.792 | 1.802 | 1.690 | 1.700 | 962,232 | -0.08(-4.63%) |
Aug 04, 2009 | 1.653 | 1.863 | 1.645 | 1.782 | 2,840,268 | +0.11(+6.74%) |
Aug 03, 2009 | 1.623 | 1.688 | 1.592 | 1.670 | 1,254,776 | +0.05(+3.41%) |
Jul 31, 2009 | 1.677 | 1.683 | 1.585 | 1.615 | 1,169,848 | -0.07(-4.44%) |
Jul 30, 2009 | 1.653 | 1.740 | 1.623 | 1.690 | 2,284,108 | +0.05(+2.89%) |
Jul 29, 2009 | 1.548 | 1.645 | 1.490 | 1.643 | 3,027,240 | +0.10(+6.66%) |
Jul 28, 2009 | 1.478 | 1.542 | 1.450 | 1.540 | 701,456 | +0.05(+3.18%) |
Jul 27, 2009 | 1.462 | 1.500 | 1.375 | 1.492 | 1,004,488 | +0.04(+2.93%) |
Jul 24, 2009 | 1.425 | 1.482 | 1.347 | 1.450 | 4,350,188 | +0.03(+1.93%) |
Jul 23, 2009 | 1.393 | 1.448 | 1.385 | 1.423 | 1,390,284 | +0.03(+1.79%) |
Jul 22, 2009 | 1.360 | 1.415 | 1.350 | 1.397 | 560,348 | +0.03(+2.57%) |
Jul 21, 2009 | 1.415 | 1.415 | 1.350 | 1.363 | 2,505,304 | -0.04(-2.85%) |
Jul 20, 2009 | 1.390 | 1.413 | 1.375 | 1.403 | 536,704 | +0.03(+1.81%) |
Jul 17, 2009 | 1.430 | 1.430 | 1.365 | 1.377 | 894,012 | -0.05(-3.33%) |
Jul 16, 2009 | 1.425 | 1.445 | 1.395 | 1.425 | 935,600 | -0.01(-0.87%) |
Jul 15, 2009 | 1.397 | 1.452 | 1.397 | 1.438 | 1,456,628 | +0.06(+4.17%) |
Jul 14, 2009 | 1.345 | 1.393 | 1.327 | 1.380 | 619,664 | +0.03(+2.22%) |
Jul 13, 2009 | 1.325 | 1.355 | 1.312 | 1.350 | 672,532 | +0.02(+1.31%) |
Jul 10, 2009 | 1.325 | 1.395 | 1.315 | 1.333 | 412,884 | +0.00(+0.00%) |
Jul 09, 2009 | 1.343 | 1.364 | 1.312 | 1.333 | 813,204 | -0.00(-0.37%) |
Jul 08, 2009 | 1.333 | 1.385 | 1.312 | 1.337 | 1,961,284 | +0.01(+1.13%) |
Jul 07, 2009 | 1.410 | 1.415 | 1.320 | 1.323 | 1,425,540 | -0.08(-5.87%) |
Jul 06, 2009 | 1.465 | 1.465 | 1.353 | 1.405 | 1,451,920 | -0.06(-4.42%) |
Jul 02, 2009 | 1.542 | 1.542 | 1.450 | 1.470 | 1,269,992 | -0.08(-5.47%) |
Jul 01, 2009 | 1.567 | 1.595 | 1.546 | 1.555 | 714,596 | +0.01(+0.48%) |
Jun 30, 2009 | 1.558 | 1.590 | 1.512 | 1.548 | 902,372 | -0.01(-0.80%) |
Jun 29, 2009 | 1.573 | 1.575 | 1.522 | 1.560 | 752,832 | +0.00(+0.00%) |
Jun 26, 2009 | 1.560 | 1.587 | 1.520 | 1.560 | 7,471,400 | -0.01(-0.95%) |
Jun 25, 2009 | 1.567 | 1.597 | 1.540 | 1.575 | 1,159,616 | +0.01(+0.80%) |
Jun 24, 2009 | 1.577 | 1.623 | 1.530 | 1.562 | 962,620 | -0.00(-0.32%) |
Jun 23, 2009 | 1.528 | 1.597 | 1.512 | 1.567 | 1,172,060 | +0.06(+3.98%) |
Jun 22, 2009 | 1.495 | 1.565 | 1.465 | 1.508 | 1,711,004 | +0.01(+0.50%) |
Jun 19, 2009 | 1.597 | 1.597 | 1.492 | 1.500 | 3,146,752 | -0.07(-4.46%) |
Jun 18, 2009 | 1.692 | 1.705 | 1.567 | 1.570 | 1,490,528 | -0.10(-6.27%) |
Jun 17, 2009 | 1.607 | 1.762 | 1.597 | 1.675 | 2,233,448 | +0.06(+3.88%) |
Jun 16, 2009 | 1.565 | 1.640 | 1.558 | 1.613 | 1,701,844 | +0.02(+1.42%) |
Jun 15, 2009 | 1.470 | 1.607 | 1.470 | 1.590 | 1,881,936 | +0.04(+2.25%) |
Jun 12, 2009 | 1.448 | 1.565 | 1.430 | 1.555 | 1,334,920 | +0.11(+7.80%) |
Jun 11, 2009 | 1.423 | 1.472 | 1.390 | 1.442 | 1,085,932 | +0.02(+1.41%) |
Jun 10, 2009 | 1.393 | 1.425 | 1.380 | 1.423 | 3,342,972 | +0.04(+2.89%) |
Jun 09, 2009 | 1.400 | 1.417 | 1.375 | 1.383 | 494,096 | -0.01(-0.72%) |
Jun 08, 2009 | 1.360 | 1.558 | 1.357 | 1.393 | 4,653,740 | +0.03(+2.20%) |
Jun 05, 2009 | 1.385 | 1.393 | 1.325 | 1.363 | 676,988 | -0.00(-0.18%) |
Jun 04, 2009 | 1.310 | 1.373 | 1.295 | 1.365 | 1,089,628 | +0.06(+4.60%) |
Jun 03, 2009 | 1.353 | 1.380 | 1.265 | 1.305 | 1,185,476 | -0.06(-4.40%) |
Jun 02, 2009 | 1.407 | 1.435 | 1.355 | 1.365 | 906,988 | -0.04(-3.19%) |