Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.972 | 1.972 | 1.884 | 1.922 | 894,091 | -0.02(-0.85%) |
Aug 28, 2009 | 1.818 | 1.955 | 1.790 | 1.939 | 2,336,894 | +0.14(+7.98%) |
Aug 27, 2009 | 1.773 | 1.829 | 1.724 | 1.796 | 1,402,077 | +0.03(+1.87%) |
Aug 26, 2009 | 1.735 | 1.768 | 1.702 | 1.762 | 1,577,407 | +0.03(+1.59%) |
Aug 25, 2009 | 1.630 | 1.751 | 1.630 | 1.735 | 3,832,415 | +0.12(+7.14%) |
Aug 24, 2009 | 1.834 | 1.851 | 1.603 | 1.619 | 4,181,374 | -0.23(-12.24%) |
Aug 21, 2009 | 1.823 | 1.856 | 1.823 | 1.845 | 630,659 | +0.02(+1.21%) |
Aug 20, 2009 | 1.845 | 1.867 | 1.818 | 1.823 | 784,262 | -0.04(-2.36%) |
Aug 19, 2009 | 1.845 | 1.867 | 1.834 | 1.867 | 549,287 | +0.01(+0.59%) |
Aug 18, 2009 | 1.834 | 1.900 | 1.818 | 1.856 | 609,503 | +0.03(+1.81%) |
Aug 17, 2009 | 1.911 | 1.933 | 1.818 | 1.823 | 1,079,169 | -0.10(-5.43%) |
Aug 14, 2009 | 1.933 | 1.955 | 1.906 | 1.928 | 684,273 | +0.00(+0.00%) |
Aug 13, 2009 | 1.917 | 1.946 | 1.911 | 1.928 | 434,897 | +0.03(+1.45%) |
Aug 12, 2009 | 1.845 | 1.911 | 1.799 | 1.900 | 537,057 | +0.05(+2.68%) |
Aug 11, 2009 | 1.911 | 1.972 | 1.851 | 1.851 | 1,121,618 | -0.10(-5.35%) |
Aug 10, 2009 | 1.983 | 1.983 | 1.911 | 1.955 | 642,331 | +0.01(+0.28%) |
Aug 07, 2009 | 1.856 | 2.005 | 1.818 | 1.950 | 2,235,497 | +0.10(+5.67%) |
Aug 06, 2009 | 2.093 | 2.093 | 1.773 | 1.845 | 4,654,280 | -0.25(-11.84%) |
Aug 05, 2009 | 2.093 | 2.109 | 2.038 | 2.093 | 1,007,501 | +0.00(+0.00%) |
Aug 04, 2009 | 2.104 | 2.142 | 2.082 | 2.093 | 1,712,362 | +0.00(+0.00%) |
Aug 03, 2009 | 2.115 | 2.115 | 2.087 | 2.093 | 555,821 | -0.01(-0.52%) |
Jul 31, 2009 | 2.104 | 2.104 | 2.071 | 2.104 | 489,739 | +0.00(+0.00%) |
Jul 30, 2009 | 2.093 | 2.129 | 2.087 | 2.104 | 820,615 | -0.02(-0.78%) |
Jul 29, 2009 | 2.120 | 2.137 | 2.087 | 2.120 | 603,097 | -0.01(-0.26%) |
Jul 28, 2009 | 2.076 | 2.159 | 2.071 | 2.126 | 1,506,898 | +0.03(+1.58%) |
Jul 27, 2009 | 2.109 | 2.120 | 2.093 | 2.093 | 1,130,444 | +0.00(+0.00%) |
Jul 24, 2009 | 2.065 | 2.093 | 2.049 | 2.093 | 971,717 | +0.02(+0.80%) |
Jul 23, 2009 | 2.065 | 2.104 | 2.038 | 2.076 | 999,146 | +0.02(+0.80%) |
Jul 22, 2009 | 2.038 | 2.104 | 2.038 | 2.060 | 847,004 | +0.01(+0.27%) |
Jul 21, 2009 | 2.065 | 2.098 | 2.054 | 2.054 | 621,090 | -0.02(-1.06%) |
Jul 20, 2009 | 2.082 | 2.120 | 2.060 | 2.076 | 621,865 | -0.01(-0.26%) |
Jul 17, 2009 | 2.082 | 2.120 | 2.060 | 2.082 | 616,950 | +0.00(+0.00%) |
Jul 16, 2009 | 1.983 | 2.093 | 1.928 | 2.082 | 958,296 | +0.09(+4.42%) |
Jul 15, 2009 | 1.983 | 2.027 | 1.966 | 1.994 | 1,283,104 | +0.06(+2.84%) |
Jul 14, 2009 | 1.906 | 1.966 | 1.906 | 1.939 | 527,775 | +0.03(+1.73%) |
Jul 13, 2009 | 1.889 | 1.933 | 1.829 | 1.906 | 930,345 | -0.02(-0.86%) |
Jul 10, 2009 | 1.928 | 1.944 | 1.900 | 1.922 | 642,183 | +0.03(+1.45%) |
Jul 09, 2009 | 1.900 | 1.944 | 1.873 | 1.895 | 420,380 | -0.03(-1.71%) |
Jul 08, 2009 | 2.060 | 2.060 | 1.818 | 1.928 | 1,332,714 | -0.01(-0.29%) |
Jul 07, 2009 | 2.032 | 2.032 | 1.928 | 1.933 | 960,776 | -0.04(-2.23%) |
Jul 06, 2009 | 2.148 | 2.148 | 1.972 | 1.977 | 946,270 | -0.19(-8.88%) |
Jul 02, 2009 | 2.170 | 2.176 | 1.977 | 2.170 | 1,697,429 | +0.05(+2.34%) |
Jul 01, 2009 | 2.065 | 2.187 | 2.043 | 2.120 | 1,874,205 | +0.06(+2.67%) |
Jun 30, 2009 | 1.955 | 2.087 | 1.900 | 2.065 | 1,751,635 | +0.08(+4.17%) |
Jun 29, 2009 | 1.889 | 1.999 | 1.851 | 1.983 | 1,578,368 | +0.07(+3.75%) |
Jun 26, 2009 | 1.773 | 1.928 | 1.773 | 1.911 | 1,036,550 | +0.14(+7.76%) |
Jun 25, 2009 | 1.779 | 1.790 | 1.740 | 1.773 | 365,883 | +0.03(+1.58%) |
Jun 24, 2009 | 1.724 | 1.779 | 1.707 | 1.746 | 765,570 | +0.00(+0.00%) |
Jun 23, 2009 | 1.740 | 1.762 | 1.603 | 1.746 | 1,400,676 | -0.02(-0.94%) |
Jun 22, 2009 | 1.724 | 1.818 | 1.724 | 1.762 | 957,851 | -0.08(-4.48%) |
Jun 19, 2009 | 1.823 | 1.867 | 1.790 | 1.845 | 701,229 | +0.03(+1.51%) |
Jun 18, 2009 | 1.724 | 1.856 | 1.718 | 1.818 | 910,273 | -0.04(-2.37%) |
Jun 17, 2009 | 1.939 | 1.951 | 1.851 | 1.862 | 1,229,161 | -0.08(-3.98%) |
Jun 16, 2009 | 1.983 | 1.983 | 1.939 | 1.939 | 1,097,951 | -0.04(-1.95%) |
Jun 15, 2009 | 1.950 | 1.977 | 1.911 | 1.977 | 1,906,440 | +0.03(+1.41%) |
Jun 12, 2009 | 1.878 | 1.961 | 1.878 | 1.950 | 1,141,017 | +0.01(+0.57%) |
Jun 11, 2009 | 1.917 | 1.983 | 1.900 | 1.939 | 914,716 | +0.02(+1.15%) |
Jun 10, 2009 | 2.010 | 2.010 | 1.845 | 1.917 | 1,936,758 | -0.06(-2.79%) |
Jun 09, 2009 | 1.928 | 1.994 | 1.928 | 1.972 | 1,938,762 | +0.05(+2.58%) |
Jun 08, 2009 | 1.840 | 1.928 | 1.818 | 1.922 | 1,208,112 | +0.12(+6.73%) |
Jun 05, 2009 | 1.840 | 1.856 | 1.724 | 1.801 | 1,768,199 | +0.01(+0.62%) |
Jun 04, 2009 | 1.762 | 1.801 | 1.696 | 1.790 | 2,299,313 | +0.09(+5.52%) |
Jun 03, 2009 | 1.884 | 1.884 | 1.685 | 1.696 | 2,712,382 | -0.19(-9.94%) |
Jun 02, 2009 | 1.983 | 2.093 | 1.851 | 1.884 | 1,298,943 | -0.01(-0.29%) |