Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.207 | 2.247 | 2.074 | 2.074 | 18,094 | -0.20(-8.79%) |
Aug 28, 2009 | 2.325 | 2.349 | 2.145 | 2.274 | 27,530 | -0.07(-2.85%) |
Aug 27, 2009 | 2.429 | 2.431 | 2.318 | 2.340 | 44,339 | -0.11(-4.62%) |
Aug 26, 2009 | 2.481 | 2.528 | 2.454 | 2.454 | 34,984 | +0.01(+0.30%) |
Aug 25, 2009 | 2.434 | 2.514 | 2.434 | 2.446 | 17,757 | +0.00(+0.00%) |
Aug 24, 2009 | 2.367 | 2.446 | 2.320 | 2.446 | 23,880 | +0.10(+4.42%) |
Aug 21, 2009 | 2.343 | 2.367 | 2.328 | 2.343 | 22,769 | +0.00(+0.00%) |
Aug 20, 2009 | 2.367 | 2.439 | 2.320 | 2.343 | 6,435 | +0.02(+0.90%) |
Aug 19, 2009 | 2.318 | 2.372 | 2.316 | 2.322 | 16,322 | +0.03(+1.24%) |
Aug 18, 2009 | 2.256 | 2.293 | 2.118 | 2.293 | 39,404 | +0.08(+3.56%) |
Aug 17, 2009 | 2.108 | 2.219 | 2.106 | 2.214 | 29,501 | -0.00(-0.22%) |
Aug 14, 2009 | 2.158 | 2.249 | 2.041 | 2.219 | 35,689 | +0.02(+0.90%) |
Aug 13, 2009 | 2.123 | 2.219 | 2.096 | 2.200 | 23,925 | +0.12(+5.56%) |
Aug 12, 2009 | 2.069 | 2.118 | 2.057 | 2.084 | 289,742 | +0.01(+0.60%) |
Aug 11, 2009 | 2.034 | 2.071 | 2.017 | 2.071 | 52,336 | +0.04(+2.05%) |
Aug 10, 2009 | 2.022 | 2.096 | 2.022 | 2.030 | 16,581 | -0.04(-2.01%) |
Aug 07, 2009 | 2.074 | 2.076 | 2.010 | 2.071 | 12,530 | +0.05(+2.44%) |
Aug 06, 2009 | 1.976 | 2.069 | 1.973 | 2.022 | 7,948 | +0.04(+2.26%) |
Aug 05, 2009 | 1.980 | 2.039 | 1.973 | 1.977 | 18,301 | -0.09(-4.54%) |
Aug 04, 2009 | 2.010 | 2.071 | 1.973 | 2.071 | 30,819 | +0.09(+4.35%) |
Aug 03, 2009 | 2.027 | 2.027 | 1.973 | 1.985 | 7,201 | -0.01(-0.74%) |
Jul 31, 2009 | 1.825 | 2.064 | 1.825 | 2.000 | 45,417 | +0.15(+8.13%) |
Jul 30, 2009 | 2.022 | 2.022 | 1.849 | 1.849 | 33,860 | -0.12(-6.25%) |
Jul 29, 2009 | 1.889 | 2.096 | 1.803 | 1.973 | 54,319 | +0.08(+4.03%) |
Jul 28, 2009 | 1.790 | 1.899 | 1.771 | 1.896 | 36,545 | +0.13(+7.35%) |
Jul 27, 2009 | 1.692 | 1.847 | 1.642 | 1.767 | 59,517 | +0.15(+9.47%) |
Jul 24, 2009 | 1.630 | 1.674 | 1.614 | 1.614 | 18,163 | +0.01(+0.68%) |
Jul 23, 2009 | 1.554 | 1.640 | 1.534 | 1.603 | 14,598 | +0.06(+4.00%) |
Jul 22, 2009 | 1.381 | 1.541 | 1.341 | 1.541 | 28,860 | +0.08(+5.39%) |
Jul 21, 2009 | 1.467 | 1.480 | 1.433 | 1.462 | 8,515 | -0.03(-1.98%) |
Jul 20, 2009 | 1.467 | 1.492 | 1.418 | 1.492 | 20,794 | +0.05(+3.42%) |
Jul 17, 2009 | 1.470 | 1.477 | 1.420 | 1.443 | 22,137 | -0.03(-1.85%) |
Jul 16, 2009 | 1.497 | 1.504 | 1.468 | 1.470 | 19,712 | -0.02(-1.49%) |
Jul 15, 2009 | 1.492 | 1.516 | 1.485 | 1.492 | 38,585 | +0.01(+0.50%) |
Jul 14, 2009 | 1.435 | 1.485 | 1.371 | 1.485 | 58,333 | +0.04(+2.56%) |
Jul 13, 2009 | 1.445 | 1.467 | 1.443 | 1.448 | 27,713 | -0.02(-1.34%) |
Jul 10, 2009 | 1.472 | 1.475 | 1.467 | 1.467 | 6,893 | +0.01(+0.51%) |
Jul 09, 2009 | 1.480 | 1.487 | 1.457 | 1.460 | 20,511 | -0.01(-0.50%) |
Jul 08, 2009 | 1.517 | 1.517 | 1.455 | 1.467 | 28,256 | -0.05(-3.25%) |
Jul 07, 2009 | 1.554 | 1.554 | 1.502 | 1.517 | 15,843 | -0.04(-2.54%) |
Jul 06, 2009 | 1.578 | 1.593 | 1.517 | 1.556 | 41,829 | -0.01(-0.79%) |
Jul 02, 2009 | 1.586 | 1.642 | 1.544 | 1.568 | 58,516 | -0.02(-1.09%) |
Jul 01, 2009 | 1.640 | 1.640 | 1.578 | 1.586 | 46,638 | -0.05(-3.31%) |
Jun 30, 2009 | 1.849 | 1.886 | 1.568 | 1.640 | 278,854 | -0.17(-9.52%) |
Jun 29, 2009 | 1.849 | 1.849 | 1.808 | 1.812 | 15,953 | -0.02(-1.08%) |
Jun 26, 2009 | 1.766 | 1.904 | 1.766 | 1.832 | 11,906 | +0.04(+2.48%) |
Jun 25, 2009 | 1.702 | 1.798 | 1.702 | 1.788 | 18,288 | +0.04(+2.11%) |
Jun 24, 2009 | 1.702 | 1.751 | 1.665 | 1.751 | 24,866 | +0.06(+3.80%) |
Jun 23, 2009 | 1.735 | 1.751 | 1.667 | 1.687 | 46,825 | -0.05(-2.70%) |
Jun 22, 2009 | 1.857 | 1.958 | 1.734 | 1.734 | 72,607 | -0.14(-7.38%) |
Jun 19, 2009 | 1.868 | 1.911 | 1.845 | 1.872 | 23,925 | -0.00(-0.26%) |
Jun 18, 2009 | 1.825 | 2.034 | 1.746 | 1.877 | 47,242 | +0.05(+2.56%) |
Jun 17, 2009 | 1.842 | 1.923 | 1.825 | 1.830 | 11,922 | -0.07(-3.64%) |
Jun 16, 2009 | 1.946 | 1.970 | 1.874 | 1.899 | 9,529 | -0.05(-2.53%) |
Jun 15, 2009 | 1.936 | 2.071 | 1.894 | 1.948 | 41,930 | +0.00(+0.00%) |
Jun 12, 2009 | 2.195 | 2.195 | 1.822 | 1.948 | 177,336 | -0.23(-10.73%) |
Jun 11, 2009 | 2.113 | 2.303 | 2.113 | 2.182 | 33,211 | +0.07(+3.27%) |
Jun 10, 2009 | 2.025 | 2.113 | 1.998 | 2.113 | 14,801 | +0.07(+3.25%) |
Jun 09, 2009 | 1.948 | 2.108 | 1.948 | 2.047 | 33,885 | +0.10(+5.06%) |
Jun 08, 2009 | 1.867 | 1.948 | 1.849 | 1.948 | 33,864 | +0.10(+5.61%) |
Jun 05, 2009 | 1.827 | 1.864 | 1.789 | 1.845 | 46,541 | +0.02(+1.22%) |
Jun 04, 2009 | 1.832 | 1.837 | 1.652 | 1.822 | 156,574 | +0.03(+1.79%) |
Jun 03, 2009 | 1.741 | 1.812 | 1.734 | 1.790 | 37,295 | +0.05(+2.83%) |
Jun 02, 2009 | 1.657 | 1.741 | 1.642 | 1.741 | 38,662 | +0.08(+5.06%) |