Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.458 | 2.490 | 2.366 | 2.400 | 263,480 | -0.09(-3.77%) |
Aug 28, 2009 | 2.536 | 2.548 | 2.444 | 2.494 | 268,415 | -0.00(-0.16%) |
Aug 27, 2009 | 2.496 | 2.544 | 2.398 | 2.498 | 520,490 | +0.01(+0.48%) |
Aug 26, 2009 | 2.438 | 2.508 | 2.406 | 2.486 | 280,220 | +0.05(+2.14%) |
Aug 25, 2009 | 2.508 | 2.556 | 2.426 | 2.434 | 321,815 | -0.11(-4.40%) |
Aug 24, 2009 | 2.484 | 2.608 | 2.468 | 2.546 | 181,985 | +0.01(+0.39%) |
Aug 21, 2009 | 2.626 | 2.626 | 2.498 | 2.536 | 578,415 | -0.05(-1.78%) |
Aug 20, 2009 | 2.530 | 2.582 | 2.488 | 2.582 | 177,855 | +0.01(+0.47%) |
Aug 19, 2009 | 2.416 | 2.592 | 2.416 | 2.570 | 174,680 | +0.11(+4.39%) |
Aug 18, 2009 | 2.425 | 2.478 | 2.360 | 2.462 | 154,635 | +0.05(+2.24%) |
Aug 17, 2009 | 2.434 | 2.500 | 2.374 | 2.408 | 223,995 | -0.09(-3.45%) |
Aug 14, 2009 | 2.634 | 2.634 | 2.392 | 2.494 | 414,410 | -0.14(-5.17%) |
Aug 13, 2009 | 2.632 | 2.682 | 2.528 | 2.630 | 232,955 | +0.02(+0.77%) |
Aug 12, 2009 | 2.498 | 2.688 | 2.498 | 2.610 | 251,010 | +0.11(+4.32%) |
Aug 11, 2009 | 2.586 | 2.586 | 2.432 | 2.502 | 286,745 | -0.11(-4.14%) |
Aug 10, 2009 | 2.558 | 2.628 | 2.508 | 2.610 | 243,940 | +0.02(+0.69%) |
Aug 07, 2009 | 2.678 | 2.714 | 2.546 | 2.592 | 390,540 | -0.05(-1.89%) |
Aug 06, 2009 | 2.640 | 2.704 | 2.472 | 2.642 | 615,290 | -0.01(-0.38%) |
Aug 05, 2009 | 2.664 | 2.692 | 2.560 | 2.652 | 292,255 | -0.02(-0.67%) |
Aug 04, 2009 | 2.642 | 2.706 | 2.610 | 2.670 | 590,940 | -0.00(-0.15%) |
Aug 03, 2009 | 2.624 | 2.762 | 2.593 | 2.674 | 1,821,645 | +0.08(+3.00%) |
Jul 31, 2009 | 2.540 | 2.610 | 2.466 | 2.596 | 544,025 | +0.04(+1.41%) |
Jul 30, 2009 | 2.542 | 2.598 | 2.444 | 2.560 | 366,215 | +0.05(+1.99%) |
Jul 29, 2009 | 2.438 | 2.548 | 2.386 | 2.510 | 445,625 | +0.04(+1.62%) |
Jul 28, 2009 | 2.396 | 2.484 | 2.346 | 2.470 | 434,835 | +0.05(+1.90%) |
Jul 27, 2009 | 2.428 | 2.438 | 2.364 | 2.424 | 382,875 | +0.02(+1.00%) |
Jul 24, 2009 | 2.388 | 2.460 | 2.350 | 2.400 | 411,015 | -0.01(-0.41%) |
Jul 23, 2009 | 2.288 | 2.436 | 2.256 | 2.410 | 549,920 | +0.11(+4.69%) |
Jul 22, 2009 | 2.320 | 2.364 | 2.288 | 2.302 | 334,155 | -0.03(-1.12%) |
Jul 21, 2009 | 2.354 | 2.398 | 2.299 | 2.328 | 469,230 | -0.00(-0.17%) |
Jul 20, 2009 | 2.318 | 2.350 | 2.262 | 2.332 | 447,615 | +0.04(+1.57%) |
Jul 17, 2009 | 2.342 | 2.342 | 2.214 | 2.296 | 409,605 | -0.03(-1.46%) |
Jul 16, 2009 | 2.282 | 2.386 | 2.242 | 2.330 | 504,215 | +0.03(+1.13%) |
Jul 15, 2009 | 2.310 | 2.316 | 2.240 | 2.304 | 442,955 | +0.04(+1.68%) |
Jul 14, 2009 | 2.276 | 2.392 | 2.158 | 2.266 | 433,385 | -0.02(-0.79%) |
Jul 13, 2009 | 2.146 | 2.358 | 2.076 | 2.284 | 666,350 | +0.14(+6.33%) |
Jul 10, 2009 | 2.018 | 2.182 | 2.018 | 2.148 | 215,100 | +0.11(+5.50%) |
Jul 09, 2009 | 2.036 | 2.118 | 1.950 | 2.036 | 284,560 | +0.02(+1.09%) |
Jul 08, 2009 | 2.036 | 2.132 | 1.976 | 2.014 | 300,485 | -0.00(-0.20%) |
Jul 07, 2009 | 2.058 | 2.058 | 1.988 | 2.018 | 222,860 | -0.04(-2.13%) |
Jul 06, 2009 | 2.052 | 2.078 | 1.998 | 2.062 | 389,455 | -0.00(-0.10%) |
Jul 02, 2009 | 2.246 | 2.246 | 2.050 | 2.064 | 403,125 | -0.22(-9.71%) |
Jul 01, 2009 | 2.260 | 2.334 | 2.212 | 2.286 | 376,345 | +0.04(+1.96%) |
Jun 30, 2009 | 2.144 | 2.280 | 2.082 | 2.242 | 658,455 | +0.09(+4.38%) |
Jun 29, 2009 | 2.110 | 2.196 | 1.944 | 2.148 | 344,775 | +0.04(+1.70%) |
Jun 26, 2009 | 2.072 | 2.116 | 1.958 | 2.112 | 1,761,695 | +0.02(+0.96%) |
Jun 25, 2009 | 1.994 | 2.092 | 1.918 | 2.092 | 255,655 | +0.10(+5.13%) |
Jun 24, 2009 | 1.946 | 2.032 | 1.946 | 1.990 | 176,055 | +0.07(+3.65%) |
Jun 23, 2009 | 1.904 | 2.012 | 1.866 | 1.920 | 351,340 | +0.02(+1.05%) |
Jun 22, 2009 | 1.950 | 1.994 | 1.852 | 1.900 | 396,820 | -0.06(-3.26%) |
Jun 19, 2009 | 1.996 | 2.006 | 1.960 | 1.964 | 809,265 | -0.00(-0.10%) |
Jun 18, 2009 | 1.932 | 2.000 | 1.932 | 1.966 | 144,580 | +0.03(+1.65%) |
Jun 17, 2009 | 1.832 | 1.962 | 1.832 | 1.934 | 173,415 | +0.11(+5.91%) |
Jun 16, 2009 | 1.988 | 1.988 | 1.822 | 1.826 | 322,980 | -0.12(-5.97%) |
Jun 15, 2009 | 1.990 | 1.998 | 1.862 | 1.942 | 334,440 | -0.11(-5.27%) |
Jun 12, 2009 | 1.984 | 2.052 | 1.980 | 2.050 | 363,620 | +0.05(+2.60%) |
Jun 11, 2009 | 1.998 | 2.106 | 1.992 | 1.998 | 237,015 | +0.01(+0.60%) |
Jun 10, 2009 | 2.062 | 2.086 | 1.952 | 1.986 | 648,670 | -0.05(-2.46%) |
Jun 09, 2009 | 2.096 | 2.096 | 2.016 | 2.036 | 522,340 | -0.04(-2.02%) |
Jun 08, 2009 | 2.038 | 2.134 | 1.982 | 2.078 | 419,400 | -0.00(-0.10%) |
Jun 05, 2009 | 2.184 | 2.184 | 2.046 | 2.080 | 153,000 | -0.09(-4.24%) |
Jun 04, 2009 | 2.180 | 2.180 | 2.116 | 2.172 | 273,325 | +0.01(+0.65%) |
Jun 03, 2009 | 2.072 | 2.178 | 2.038 | 2.158 | 273,275 | +0.06(+2.96%) |
Jun 02, 2009 | 2.028 | 2.102 | 1.994 | 2.096 | 193,430 | +0.05(+2.54%) |