Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.256 | 2.297 | 2.214 | 2.253 | 18,744,730 | -0.04(-1.91%) |
Aug 28, 2009 | 2.312 | 2.336 | 2.263 | 2.297 | 8,506,145 | +0.01(+0.32%) |
Aug 27, 2009 | 2.248 | 2.299 | 2.214 | 2.290 | 10,744,667 | +0.05(+2.06%) |
Aug 26, 2009 | 2.253 | 2.253 | 2.192 | 2.243 | 9,812,014 | -0.01(-0.54%) |
Aug 25, 2009 | 2.222 | 2.256 | 2.197 | 2.256 | 9,349,067 | +0.05(+2.20%) |
Aug 24, 2009 | 2.195 | 2.261 | 2.192 | 2.207 | 10,240,965 | +0.01(+0.67%) |
Aug 21, 2009 | 2.299 | 2.299 | 2.188 | 2.192 | 11,228,249 | -0.01(-0.55%) |
Aug 20, 2009 | 2.132 | 2.209 | 2.122 | 2.205 | 10,129,088 | +0.07(+3.07%) |
Aug 19, 2009 | 2.117 | 2.141 | 2.104 | 2.139 | 7,025,150 | -0.01(-0.45%) |
Aug 18, 2009 | 2.141 | 2.163 | 2.105 | 2.149 | 10,183,360 | +0.04(+2.08%) |
Aug 17, 2009 | 2.141 | 2.153 | 2.083 | 2.105 | 14,768,814 | -0.11(-4.84%) |
Aug 14, 2009 | 2.217 | 2.219 | 2.146 | 2.212 | 21,032,556 | -0.04(-1.73%) |
Aug 13, 2009 | 2.134 | 2.251 | 2.132 | 2.251 | 73,625,736 | +0.06(+2.78%) |
Aug 12, 2009 | 2.010 | 2.299 | 2.010 | 2.190 | 22,716,442 | +0.06(+2.97%) |
Aug 11, 2009 | 2.219 | 2.282 | 2.095 | 2.127 | 7,298,435 | -0.09(-4.06%) |
Aug 10, 2009 | 2.278 | 2.287 | 2.132 | 2.217 | 10,435,390 | -0.06(-2.57%) |
Aug 07, 2009 | 2.020 | 2.433 | 2.015 | 2.275 | 33,218,648 | +0.40(+21.43%) |
Aug 06, 2009 | 1.830 | 1.881 | 1.793 | 1.874 | 9,019,081 | +0.06(+3.36%) |
Aug 05, 2009 | 1.832 | 1.835 | 1.776 | 1.813 | 6,265,361 | -0.02(-0.93%) |
Aug 04, 2009 | 1.769 | 1.830 | 1.750 | 1.830 | 8,583,768 | +0.05(+3.01%) |
Aug 03, 2009 | 1.750 | 1.791 | 1.720 | 1.776 | 5,436,473 | +0.04(+2.53%) |
Jul 31, 2009 | 1.708 | 1.742 | 1.703 | 1.732 | 6,425,339 | +0.01(+0.57%) |
Jul 30, 2009 | 1.750 | 1.764 | 1.696 | 1.723 | 8,927,251 | +0.00(+0.28%) |
Jul 29, 2009 | 1.681 | 1.784 | 1.672 | 1.718 | 12,299,028 | +0.03(+1.73%) |
Jul 28, 2009 | 1.560 | 1.696 | 1.557 | 1.689 | 11,657,146 | +0.13(+8.10%) |
Jul 27, 2009 | 1.518 | 1.567 | 1.492 | 1.562 | 4,769,288 | +0.05(+3.05%) |
Jul 24, 2009 | 1.516 | 1.548 | 1.460 | 1.516 | 6,654,432 | +0.01(+0.65%) |
Jul 23, 2009 | 1.411 | 1.528 | 1.411 | 1.506 | 7,286,040 | +0.09(+6.18%) |
Jul 22, 2009 | 1.455 | 1.455 | 1.399 | 1.419 | 3,381,197 | -0.00(-0.34%) |
Jul 21, 2009 | 1.402 | 1.448 | 1.387 | 1.423 | 5,214,880 | +0.04(+2.99%) |
Jul 20, 2009 | 1.397 | 1.397 | 1.358 | 1.382 | 3,713,225 | +0.01(+0.53%) |
Jul 17, 2009 | 1.377 | 1.406 | 1.341 | 1.375 | 5,215,393 | +0.00(+0.36%) |
Jul 16, 2009 | 1.406 | 1.423 | 1.350 | 1.370 | 4,908,425 | -0.05(-3.26%) |
Jul 15, 2009 | 1.326 | 1.423 | 1.314 | 1.416 | 5,614,722 | +0.12(+9.19%) |
Jul 14, 2009 | 1.314 | 1.314 | 1.270 | 1.297 | 7,648,583 | -0.01(-0.93%) |
Jul 13, 2009 | 1.260 | 1.316 | 1.251 | 1.309 | 5,456,237 | +0.05(+3.86%) |
Jul 10, 2009 | 1.285 | 1.307 | 1.252 | 1.260 | 2,505,951 | -0.03(-2.45%) |
Jul 09, 2009 | 1.273 | 1.312 | 1.273 | 1.292 | 2,981,999 | +0.02(+1.72%) |
Jul 08, 2009 | 1.331 | 1.382 | 1.239 | 1.270 | 7,443,465 | -0.05(-4.04%) |
Jul 07, 2009 | 1.399 | 1.455 | 1.321 | 1.324 | 6,381,353 | -0.07(-5.23%) |
Jul 06, 2009 | 1.421 | 1.453 | 1.368 | 1.397 | 4,333,733 | -0.04(-2.88%) |
Jul 02, 2009 | 1.509 | 1.523 | 1.436 | 1.438 | 3,652,127 | -0.07(-4.83%) |
Jul 01, 2009 | 1.479 | 1.533 | 1.462 | 1.511 | 4,811,815 | +0.05(+3.67%) |
Jun 30, 2009 | 1.458 | 1.482 | 1.448 | 1.458 | 5,884,440 | +0.01(+1.01%) |
Jun 29, 2009 | 1.423 | 1.479 | 1.399 | 1.443 | 5,216,848 | +0.04(+2.77%) |
Jun 26, 2009 | 1.438 | 1.438 | 1.380 | 1.404 | 7,140,056 | -0.01(-0.69%) |
Jun 25, 2009 | 1.404 | 1.428 | 1.385 | 1.414 | 5,569,479 | +0.01(+0.69%) |
Jun 24, 2009 | 1.365 | 1.428 | 1.360 | 1.404 | 3,723,409 | +0.04(+3.22%) |
Jun 23, 2009 | 1.453 | 1.460 | 1.355 | 1.360 | 5,073,544 | -0.07(-5.09%) |
Jun 22, 2009 | 1.540 | 1.560 | 1.431 | 1.433 | 6,432,946 | -0.13(-8.40%) |
Jun 19, 2009 | 1.579 | 1.582 | 1.545 | 1.565 | 5,237,491 | -0.00(-0.16%) |
Jun 18, 2009 | 1.562 | 1.589 | 1.533 | 1.567 | 3,573,422 | +0.00(+0.16%) |
Jun 17, 2009 | 1.543 | 1.594 | 1.487 | 1.565 | 5,059,353 | +0.03(+2.06%) |
Jun 16, 2009 | 1.572 | 1.604 | 1.521 | 1.533 | 5,974,955 | -0.15(-8.70%) |
Jun 15, 2009 | 1.647 | 1.686 | 1.606 | 1.679 | 7,280,447 | +0.02(+1.32%) |
Jun 12, 2009 | 1.657 | 1.674 | 1.633 | 1.657 | 5,074,152 | +0.01(+0.44%) |
Jun 11, 2009 | 1.616 | 1.686 | 1.591 | 1.650 | 7,308,869 | +0.06(+3.67%) |
Jun 10, 2009 | 1.608 | 1.630 | 1.579 | 1.591 | 4,809,082 | -0.01(-0.46%) |
Jun 09, 2009 | 1.642 | 1.662 | 1.594 | 1.599 | 4,418,375 | -0.01(-0.60%) |
Jun 08, 2009 | 1.611 | 1.650 | 1.584 | 1.608 | 4,064,532 | -0.02(-1.49%) |
Jun 05, 2009 | 1.740 | 1.752 | 1.628 | 1.633 | 5,506,839 | -0.07(-4.01%) |
Jun 04, 2009 | 1.606 | 1.701 | 1.572 | 1.701 | 6,178,939 | +0.12(+7.54%) |
Jun 03, 2009 | 1.533 | 1.584 | 1.526 | 1.582 | 5,921,435 | +0.05(+3.01%) |
Jun 02, 2009 | 1.445 | 1.611 | 1.411 | 1.535 | 16,684,888 | +0.08(+5.34%) |