Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.932 | 1.932 | 1.854 | 1.889 | 44,173 | +0.00(+0.16%) |
Sep 29, 2009 | 1.848 | 1.886 | 1.848 | 1.886 | 8,602 | +0.01(+0.46%) |
Sep 28, 2009 | 1.831 | 1.909 | 1.831 | 1.877 | 45,785 | -0.00(-0.15%) |
Sep 25, 2009 | 1.877 | 1.897 | 1.860 | 1.880 | 33,978 | -0.03(-1.82%) |
Sep 24, 2009 | 1.926 | 1.926 | 1.871 | 1.915 | 37,717 | +0.01(+0.30%) |
Sep 23, 2009 | 1.955 | 1.955 | 1.897 | 1.909 | 41,670 | -0.03(-1.64%) |
Sep 22, 2009 | 1.897 | 1.964 | 1.897 | 1.941 | 56,521 | +0.01(+0.30%) |
Sep 21, 2009 | 1.938 | 1.946 | 1.935 | 1.935 | 5,868 | -0.02(-1.25%) |
Sep 18, 2009 | 1.984 | 1.996 | 1.944 | 1.960 | 13,117 | -0.02(-0.81%) |
Sep 17, 2009 | 1.932 | 1.981 | 1.923 | 1.976 | 18,033 | -0.00(-0.15%) |
Sep 16, 2009 | 1.897 | 2.036 | 1.897 | 1.979 | 170,871 | +0.08(+4.12%) |
Sep 15, 2009 | 1.819 | 1.932 | 1.802 | 1.900 | 84,483 | +0.05(+2.50%) |
Sep 14, 2009 | 1.863 | 1.868 | 1.808 | 1.854 | 8,889 | +0.03(+1.52%) |
Sep 11, 2009 | 1.880 | 1.880 | 1.822 | 1.826 | 9,866 | +0.00(+0.10%) |
Sep 10, 2009 | 1.802 | 1.854 | 1.802 | 1.824 | 10,425 | +0.02(+1.25%) |
Sep 09, 2009 | 1.770 | 1.831 | 1.770 | 1.802 | 34,590 | -0.02(-1.27%) |
Sep 08, 2009 | 1.822 | 1.825 | 1.750 | 1.825 | 26,698 | +0.00(+0.16%) |
Sep 04, 2009 | 1.822 | 1.822 | 1.742 | 1.822 | 21,534 | +0.05(+2.78%) |
Sep 03, 2009 | 1.767 | 1.786 | 1.767 | 1.773 | 20,156 | -0.04(-2.24%) |
Sep 02, 2009 | 1.773 | 1.816 | 1.724 | 1.813 | 44,400 | +0.09(+5.21%) |
Sep 01, 2009 | 1.767 | 1.767 | 1.724 | 1.724 | 53,466 | -0.04(-2.46%) |
Aug 31, 2009 | 1.796 | 1.828 | 1.753 | 1.767 | 34,358 | -0.05(-2.71%) |
Aug 28, 2009 | 1.819 | 1.825 | 1.816 | 1.816 | 9,600 | +0.00(+0.19%) |
Aug 27, 2009 | 1.819 | 1.819 | 1.787 | 1.813 | 27,368 | -0.01(-0.35%) |
Aug 26, 2009 | 1.825 | 1.831 | 1.813 | 1.819 | 18,972 | +0.00(+0.24%) |
Aug 25, 2009 | 1.808 | 1.824 | 1.808 | 1.815 | 5,578 | +0.01(+0.53%) |
Aug 24, 2009 | 1.810 | 1.831 | 1.799 | 1.805 | 30,450 | +0.01(+0.52%) |
Aug 21, 2009 | 1.796 | 1.810 | 1.796 | 1.796 | 16,155 | +0.00(+0.16%) |
Aug 20, 2009 | 1.831 | 1.831 | 1.790 | 1.793 | 39,768 | -0.01(-0.32%) |
Aug 19, 2009 | 1.787 | 1.842 | 1.787 | 1.799 | 22,424 | +0.01(+0.64%) |
Aug 18, 2009 | 1.863 | 1.866 | 1.779 | 1.787 | 29,874 | +0.02(+1.32%) |
Aug 17, 2009 | 1.845 | 1.845 | 1.741 | 1.764 | 97,349 | -0.13(-7.02%) |
Aug 14, 2009 | 1.866 | 1.897 | 1.845 | 1.897 | 34,293 | +0.05(+2.66%) |
Aug 13, 2009 | 1.860 | 1.873 | 1.848 | 1.848 | 21,223 | -0.03(-1.50%) |
Aug 12, 2009 | 1.851 | 1.876 | 1.851 | 1.876 | 22,096 | +0.02(+1.09%) |
Aug 11, 2009 | 1.871 | 1.871 | 1.854 | 1.856 | 16,155 | -0.02(-0.99%) |
Aug 10, 2009 | 1.964 | 1.964 | 1.868 | 1.875 | 23,740 | -0.03(-1.51%) |
Aug 07, 2009 | 1.901 | 1.932 | 1.897 | 1.903 | 12,772 | +0.01(+0.31%) |
Aug 06, 2009 | 1.952 | 1.952 | 1.863 | 1.897 | 32,846 | -0.03(-1.80%) |
Aug 05, 2009 | 1.892 | 1.984 | 1.892 | 1.932 | 27,489 | +0.04(+2.30%) |
Aug 04, 2009 | 1.883 | 1.892 | 1.883 | 1.889 | 8,157 | +0.03(+1.51%) |
Aug 03, 2009 | 1.874 | 1.883 | 1.854 | 1.861 | 10,611 | +0.01(+0.36%) |
Jul 31, 2009 | 1.822 | 1.854 | 1.822 | 1.854 | 15,430 | +0.06(+3.39%) |
Jul 30, 2009 | 1.808 | 1.848 | 1.785 | 1.793 | 71,082 | -0.06(-3.43%) |
Jul 29, 2009 | 1.926 | 1.950 | 1.828 | 1.857 | 43,144 | -0.07(-3.61%) |
Jul 28, 2009 | 1.796 | 1.950 | 1.796 | 1.926 | 60,587 | +0.10(+5.22%) |
Jul 27, 2009 | 1.832 | 1.866 | 1.816 | 1.831 | 22,590 | +0.00(+0.00%) |
Jul 24, 2009 | 1.810 | 1.831 | 1.799 | 1.831 | 32,836 | +0.04(+2.27%) |
Jul 23, 2009 | 1.796 | 1.828 | 1.784 | 1.790 | 52,986 | -0.05(-2.68%) |
Jul 22, 2009 | 1.790 | 1.854 | 1.790 | 1.839 | 12,068 | +0.05(+2.58%) |
Jul 21, 2009 | 1.857 | 1.872 | 1.793 | 1.793 | 22,411 | -0.06(-3.43%) |
Jul 20, 2009 | 1.808 | 1.883 | 1.808 | 1.857 | 71,244 | +0.05(+2.89%) |
Jul 17, 2009 | 1.797 | 1.808 | 1.764 | 1.805 | 8,354 | +0.02(+0.97%) |
Jul 16, 2009 | 1.784 | 1.787 | 1.779 | 1.787 | 29,304 | +0.00(+0.16%) |
Jul 15, 2009 | 1.799 | 1.810 | 1.762 | 1.784 | 24,623 | +0.04(+2.43%) |
Jul 14, 2009 | 1.744 | 1.747 | 1.729 | 1.742 | 6,558 | +0.01(+0.74%) |
Jul 13, 2009 | 1.799 | 1.802 | 1.726 | 1.729 | 8,053 | -0.01(-0.67%) |
Jul 10, 2009 | 1.732 | 1.741 | 1.732 | 1.741 | 21,092 | +0.00(+0.00%) |
Jul 09, 2009 | 1.778 | 1.778 | 1.725 | 1.741 | 18,641 | -0.05(-2.75%) |
Jul 08, 2009 | 1.793 | 1.802 | 1.786 | 1.790 | 41,335 | -0.00(-0.16%) |
Jul 07, 2009 | 1.761 | 1.804 | 1.761 | 1.793 | 18,986 | +0.06(+3.17%) |
Jul 06, 2009 | 1.767 | 1.767 | 1.738 | 1.738 | 24,682 | -0.03(-1.96%) |
Jul 02, 2009 | 1.747 | 1.796 | 1.747 | 1.773 | 30,219 | +0.03(+1.49%) |