Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.564 | 2.604 | 2.482 | 2.580 | 608,620 | -0.03(-1.12%) |
Aug 28, 2009 | 2.740 | 2.748 | 2.580 | 2.610 | 626,643 | -0.12(-4.30%) |
Aug 27, 2009 | 2.660 | 2.732 | 2.578 | 2.727 | 287,697 | +0.05(+1.69%) |
Aug 26, 2009 | 2.689 | 2.705 | 2.591 | 2.681 | 728,580 | -0.00(-0.10%) |
Aug 25, 2009 | 2.719 | 2.732 | 2.660 | 2.684 | 678,687 | -0.01(-0.30%) |
Aug 24, 2009 | 2.610 | 2.705 | 2.610 | 2.692 | 798,797 | +0.09(+3.38%) |
Aug 21, 2009 | 2.580 | 2.610 | 2.562 | 2.604 | 727,507 | +0.07(+2.84%) |
Aug 20, 2009 | 2.463 | 2.554 | 2.439 | 2.532 | 704,277 | +0.07(+2.70%) |
Aug 19, 2009 | 2.388 | 2.500 | 2.367 | 2.466 | 731,064 | +0.04(+1.54%) |
Aug 18, 2009 | 2.367 | 2.442 | 2.351 | 2.428 | 760,402 | +0.10(+4.47%) |
Aug 17, 2009 | 2.364 | 2.364 | 2.292 | 2.324 | 623,886 | -0.10(-4.07%) |
Aug 14, 2009 | 2.479 | 2.479 | 2.364 | 2.423 | 640,221 | -0.06(-2.26%) |
Aug 13, 2009 | 2.460 | 2.484 | 2.418 | 2.479 | 477,349 | +0.06(+2.42%) |
Aug 12, 2009 | 2.362 | 2.450 | 2.362 | 2.420 | 747,733 | +0.07(+2.95%) |
Aug 11, 2009 | 2.391 | 2.428 | 2.346 | 2.351 | 580,921 | -0.07(-2.76%) |
Aug 10, 2009 | 2.335 | 2.474 | 2.335 | 2.418 | 677,478 | +0.07(+2.83%) |
Aug 07, 2009 | 2.476 | 2.524 | 2.351 | 2.351 | 951,213 | -0.05(-2.11%) |
Aug 06, 2009 | 2.522 | 2.532 | 2.322 | 2.402 | 733,052 | +0.04(+1.58%) |
Aug 05, 2009 | 2.410 | 2.431 | 2.306 | 2.364 | 650,414 | -0.03(-1.44%) |
Aug 04, 2009 | 2.346 | 2.458 | 2.322 | 2.399 | 1,350,643 | +0.03(+1.18%) |
Aug 03, 2009 | 2.322 | 2.378 | 2.295 | 2.371 | 622,100 | +0.09(+4.16%) |
Jul 31, 2009 | 2.287 | 2.319 | 2.252 | 2.276 | 573,275 | -0.03(-1.39%) |
Jul 30, 2009 | 2.271 | 2.346 | 2.268 | 2.308 | 503,667 | +0.07(+3.10%) |
Jul 29, 2009 | 2.170 | 2.247 | 2.132 | 2.239 | 916,311 | +0.01(+0.60%) |
Jul 28, 2009 | 2.258 | 2.258 | 2.162 | 2.226 | 837,552 | -0.08(-3.58%) |
Jul 27, 2009 | 2.324 | 2.343 | 2.282 | 2.308 | 504,492 | -0.02(-1.03%) |
Jul 24, 2009 | 2.308 | 2.346 | 2.292 | 2.332 | 760,773 | +0.02(+0.81%) |
Jul 23, 2009 | 2.199 | 2.332 | 2.188 | 2.314 | 743,140 | +0.09(+4.08%) |
Jul 22, 2009 | 2.234 | 2.258 | 2.154 | 2.223 | 581,477 | -0.02(-1.07%) |
Jul 21, 2009 | 2.186 | 2.260 | 2.155 | 2.247 | 945,536 | +0.10(+4.72%) |
Jul 20, 2009 | 2.068 | 2.164 | 2.063 | 2.146 | 815,600 | +0.10(+5.09%) |
Jul 17, 2009 | 1.914 | 2.066 | 1.914 | 2.042 | 1,131,680 | +0.11(+5.51%) |
Jul 16, 2009 | 1.919 | 2.004 | 1.919 | 1.935 | 1,313,888 | -0.01(-0.27%) |
Jul 15, 2009 | 1.884 | 2.010 | 1.884 | 1.940 | 1,782,180 | +0.10(+5.20%) |
Jul 14, 2009 | 1.831 | 1.890 | 1.823 | 1.845 | 689,052 | +0.02(+0.88%) |
Jul 13, 2009 | 1.746 | 1.845 | 1.743 | 1.829 | 904,388 | +0.07(+4.10%) |
Jul 10, 2009 | 1.805 | 1.834 | 1.746 | 1.757 | 975,493 | -0.07(-3.80%) |
Jul 09, 2009 | 1.807 | 1.882 | 1.759 | 1.826 | 706,156 | +0.04(+2.39%) |
Jul 08, 2009 | 1.773 | 1.804 | 1.655 | 1.783 | 1,429,965 | +0.01(+0.60%) |
Jul 07, 2009 | 1.805 | 1.842 | 1.746 | 1.773 | 1,292,766 | -0.05(-2.64%) |
Jul 06, 2009 | 1.874 | 1.874 | 1.759 | 1.821 | 722,352 | -0.08(-4.21%) |
Jul 02, 2009 | 1.882 | 1.900 | 1.866 | 1.900 | 994,098 | -0.04(-1.93%) |
Jul 01, 2009 | 1.986 | 2.031 | 1.914 | 1.938 | 1,094,786 | -0.02(-0.82%) |
Jun 30, 2009 | 1.951 | 1.972 | 1.892 | 1.954 | 848,758 | +0.01(+0.55%) |
Jun 29, 2009 | 1.900 | 1.990 | 1.890 | 1.943 | 970,560 | +0.05(+2.39%) |
Jun 26, 2009 | 1.884 | 1.903 | 1.827 | 1.898 | 4,332,676 | +0.00(+0.14%) |
Jun 25, 2009 | 1.897 | 1.922 | 1.868 | 1.895 | 1,101,666 | +0.10(+5.49%) |
Jun 24, 2009 | 1.845 | 1.890 | 1.759 | 1.797 | 906,147 | -0.03(-1.75%) |
Jun 23, 2009 | 1.834 | 1.863 | 1.733 | 1.829 | 1,143,828 | +0.02(+1.18%) |
Jun 22, 2009 | 1.972 | 1.972 | 1.765 | 1.807 | 1,738,349 | -0.19(-9.60%) |
Jun 19, 2009 | 2.148 | 2.151 | 1.970 | 1.999 | 1,465,598 | -0.12(-5.66%) |
Jun 18, 2009 | 2.135 | 2.156 | 2.084 | 2.119 | 635,122 | -0.02(-1.12%) |
Jun 17, 2009 | 2.242 | 2.242 | 1.996 | 2.143 | 1,653,126 | -0.10(-4.63%) |
Jun 16, 2009 | 2.298 | 2.362 | 2.226 | 2.247 | 1,044,374 | +0.00(+0.12%) |
Jun 15, 2009 | 2.303 | 2.324 | 2.239 | 2.244 | 1,071,371 | -0.13(-5.39%) |
Jun 12, 2009 | 2.359 | 2.436 | 2.306 | 2.372 | 825,910 | -0.01(-0.22%) |
Jun 11, 2009 | 2.418 | 2.452 | 2.364 | 2.378 | 956,082 | -0.02(-1.00%) |
Jun 10, 2009 | 2.447 | 2.500 | 2.306 | 2.402 | 1,100,470 | -0.03(-1.21%) |
Jun 09, 2009 | 2.332 | 2.508 | 2.332 | 2.431 | 1,061,137 | +0.11(+4.83%) |
Jun 08, 2009 | 2.300 | 2.364 | 2.274 | 2.319 | 755,341 | -0.02(-0.80%) |
Jun 05, 2009 | 2.452 | 2.500 | 2.308 | 2.338 | 1,350,294 | -0.08(-3.20%) |
Jun 04, 2009 | 2.306 | 2.439 | 2.239 | 2.415 | 1,770,408 | +0.18(+7.86%) |
Jun 03, 2009 | 2.612 | 2.612 | 2.183 | 2.239 | 3,082,975 | -0.43(-16.00%) |
Jun 02, 2009 | 2.713 | 2.863 | 2.665 | 2.665 | 2,074,887 | -0.08(-2.82%) |