Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.608 | 2.649 | 2.524 | 2.624 | 598,405 | -0.03(-1.12%) |
Aug 28, 2009 | 2.787 | 2.795 | 2.624 | 2.654 | 616,126 | -0.12(-4.30%) |
Aug 27, 2009 | 2.706 | 2.779 | 2.622 | 2.773 | 282,869 | +0.05(+1.69%) |
Aug 26, 2009 | 2.735 | 2.752 | 2.635 | 2.727 | 716,352 | -0.00(-0.10%) |
Aug 25, 2009 | 2.765 | 2.779 | 2.706 | 2.730 | 667,295 | -0.01(-0.30%) |
Aug 24, 2009 | 2.654 | 2.752 | 2.654 | 2.738 | 785,390 | +0.09(+3.38%) |
Aug 21, 2009 | 2.624 | 2.654 | 2.605 | 2.649 | 715,297 | +0.07(+2.84%) |
Aug 20, 2009 | 2.505 | 2.597 | 2.481 | 2.575 | 692,456 | +0.07(+2.70%) |
Aug 19, 2009 | 2.429 | 2.543 | 2.407 | 2.508 | 718,794 | +0.04(+1.54%) |
Aug 18, 2009 | 2.407 | 2.483 | 2.391 | 2.470 | 747,639 | +0.11(+4.47%) |
Aug 17, 2009 | 2.405 | 2.405 | 2.331 | 2.364 | 613,414 | -0.10(-4.07%) |
Aug 14, 2009 | 2.521 | 2.521 | 2.405 | 2.464 | 629,475 | -0.06(-2.26%) |
Aug 13, 2009 | 2.502 | 2.527 | 2.459 | 2.521 | 469,337 | +0.06(+2.42%) |
Aug 12, 2009 | 2.402 | 2.491 | 2.402 | 2.462 | 735,182 | +0.07(+2.95%) |
Aug 11, 2009 | 2.432 | 2.470 | 2.386 | 2.391 | 571,171 | -0.07(-2.76%) |
Aug 10, 2009 | 2.375 | 2.516 | 2.375 | 2.459 | 666,108 | +0.07(+2.83%) |
Aug 07, 2009 | 2.518 | 2.567 | 2.391 | 2.391 | 935,247 | -0.05(-2.11%) |
Aug 06, 2009 | 2.565 | 2.575 | 2.361 | 2.443 | 720,749 | +0.04(+1.58%) |
Aug 05, 2009 | 2.451 | 2.472 | 2.345 | 2.405 | 639,497 | -0.04(-1.44%) |
Aug 04, 2009 | 2.386 | 2.500 | 2.361 | 2.440 | 1,327,974 | +0.03(+1.18%) |
Aug 03, 2009 | 2.361 | 2.418 | 2.334 | 2.411 | 611,658 | +0.10(+4.16%) |
Jul 31, 2009 | 2.326 | 2.359 | 2.291 | 2.315 | 563,654 | -0.03(-1.39%) |
Jul 30, 2009 | 2.310 | 2.386 | 2.307 | 2.348 | 495,213 | +0.07(+3.10%) |
Jul 29, 2009 | 2.207 | 2.285 | 2.169 | 2.277 | 900,931 | +0.01(+0.60%) |
Jul 28, 2009 | 2.296 | 2.296 | 2.199 | 2.264 | 823,494 | -0.08(-3.58%) |
Jul 27, 2009 | 2.364 | 2.383 | 2.321 | 2.348 | 496,025 | -0.02(-1.03%) |
Jul 24, 2009 | 2.348 | 2.386 | 2.331 | 2.372 | 748,004 | +0.02(+0.81%) |
Jul 23, 2009 | 2.237 | 2.372 | 2.226 | 2.353 | 730,667 | +0.09(+4.08%) |
Jul 22, 2009 | 2.272 | 2.296 | 2.190 | 2.261 | 571,717 | -0.02(-1.07%) |
Jul 21, 2009 | 2.223 | 2.299 | 2.192 | 2.285 | 929,666 | +0.10(+4.72%) |
Jul 20, 2009 | 2.104 | 2.201 | 2.098 | 2.182 | 801,911 | +0.11(+5.09%) |
Jul 17, 2009 | 1.946 | 2.101 | 1.946 | 2.077 | 1,112,686 | +0.11(+5.51%) |
Jul 16, 2009 | 1.952 | 2.039 | 1.952 | 1.968 | 1,291,835 | -0.01(-0.27%) |
Jul 15, 2009 | 1.917 | 2.044 | 1.917 | 1.974 | 1,752,268 | +0.10(+5.20%) |
Jul 14, 2009 | 1.862 | 1.922 | 1.854 | 1.876 | 677,487 | +0.02(+0.87%) |
Jul 13, 2009 | 1.776 | 1.876 | 1.773 | 1.860 | 889,208 | +0.07(+4.10%) |
Jul 10, 2009 | 1.835 | 1.865 | 1.776 | 1.787 | 959,121 | -0.07(-3.80%) |
Jul 09, 2009 | 1.838 | 1.914 | 1.789 | 1.857 | 694,304 | +0.04(+2.39%) |
Jul 08, 2009 | 1.803 | 1.835 | 1.684 | 1.814 | 1,405,964 | +0.01(+0.60%) |
Jul 07, 2009 | 1.835 | 1.873 | 1.776 | 1.803 | 1,271,068 | -0.05(-2.64%) |
Jul 06, 2009 | 1.906 | 1.906 | 1.789 | 1.852 | 710,228 | -0.08(-4.21%) |
Jul 02, 2009 | 1.914 | 1.933 | 1.898 | 1.933 | 977,413 | -0.04(-1.93%) |
Jul 01, 2009 | 2.020 | 2.066 | 1.946 | 1.971 | 1,076,411 | -0.02(-0.82%) |
Jun 30, 2009 | 1.984 | 2.006 | 1.925 | 1.987 | 834,512 | +0.01(+0.55%) |
Jun 29, 2009 | 1.933 | 2.024 | 1.922 | 1.976 | 954,270 | +0.05(+2.39%) |
Jun 26, 2009 | 1.917 | 1.936 | 1.858 | 1.930 | 4,259,956 | +0.00(+0.14%) |
Jun 25, 2009 | 1.929 | 1.955 | 1.900 | 1.927 | 1,083,176 | +0.10(+5.49%) |
Jun 24, 2009 | 1.876 | 1.922 | 1.789 | 1.827 | 890,938 | -0.03(-1.75%) |
Jun 23, 2009 | 1.865 | 1.895 | 1.762 | 1.860 | 1,124,630 | +0.02(+1.18%) |
Jun 22, 2009 | 2.006 | 2.006 | 1.795 | 1.838 | 1,709,173 | -0.20(-9.60%) |
Jun 19, 2009 | 2.185 | 2.188 | 2.003 | 2.033 | 1,441,000 | -0.12(-5.66%) |
Jun 18, 2009 | 2.171 | 2.193 | 2.120 | 2.155 | 624,462 | -0.02(-1.12%) |
Jun 17, 2009 | 2.280 | 2.280 | 2.031 | 2.180 | 1,625,380 | -0.11(-4.63%) |
Jun 16, 2009 | 2.337 | 2.402 | 2.264 | 2.285 | 1,026,845 | +0.00(+0.12%) |
Jun 15, 2009 | 2.342 | 2.364 | 2.277 | 2.283 | 1,053,389 | -0.13(-5.39%) |
Jun 12, 2009 | 2.399 | 2.478 | 2.345 | 2.413 | 812,048 | -0.01(-0.22%) |
Jun 11, 2009 | 2.459 | 2.494 | 2.405 | 2.418 | 940,035 | -0.02(-1.00%) |
Jun 10, 2009 | 2.489 | 2.543 | 2.345 | 2.443 | 1,081,999 | -0.03(-1.21%) |
Jun 09, 2009 | 2.372 | 2.551 | 2.372 | 2.472 | 1,043,327 | +0.11(+4.83%) |
Jun 08, 2009 | 2.340 | 2.405 | 2.312 | 2.359 | 742,663 | -0.02(-0.80%) |
Jun 05, 2009 | 2.494 | 2.543 | 2.348 | 2.378 | 1,327,631 | -0.08(-3.20%) |
Jun 04, 2009 | 2.345 | 2.481 | 2.277 | 2.456 | 1,740,693 | +0.18(+7.86%) |
Jun 03, 2009 | 2.657 | 2.657 | 2.220 | 2.277 | 3,031,230 | -0.43(-16.00%) |
Jun 02, 2009 | 2.760 | 2.912 | 2.711 | 2.711 | 2,040,062 | -0.08(-2.82%) |