Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.086 | 2.088 | 2.038 | 2.058 | 1,640,747 | -0.02(-1.02%) |
Sep 29, 2009 | 2.075 | 2.094 | 2.071 | 2.079 | 1,282,307 | +0.01(+0.32%) |
Sep 28, 2009 | 2.036 | 2.087 | 2.034 | 2.073 | 1,066,759 | +0.04(+1.75%) |
Sep 25, 2009 | 2.025 | 2.058 | 2.025 | 2.037 | 1,370,836 | -0.00(-0.06%) |
Sep 24, 2009 | 2.042 | 2.047 | 2.025 | 2.038 | 2,179,949 | -0.00(-0.13%) |
Sep 23, 2009 | 2.054 | 2.063 | 2.041 | 2.041 | 1,384,910 | -0.01(-0.26%) |
Sep 22, 2009 | 2.047 | 2.061 | 2.041 | 2.046 | 1,413,466 | -0.01(-0.39%) |
Sep 21, 2009 | 2.029 | 2.058 | 2.021 | 2.054 | 3,672,792 | +0.01(+0.52%) |
Sep 18, 2009 | 2.061 | 2.066 | 2.041 | 2.043 | 3,891,223 | -0.01(-0.51%) |
Sep 17, 2009 | 2.047 | 2.067 | 2.045 | 2.054 | 2,004,237 | -0.00(-0.22%) |
Sep 16, 2009 | 2.111 | 2.111 | 2.003 | 2.059 | 3,858,519 | -0.04(-2.01%) |
Sep 15, 2009 | 2.086 | 2.105 | 2.074 | 2.101 | 3,419,290 | +0.02(+0.72%) |
Sep 14, 2009 | 2.088 | 2.095 | 2.081 | 2.086 | 2,605,596 | -0.00(-0.06%) |
Sep 11, 2009 | 2.064 | 2.088 | 2.057 | 2.087 | 2,131,182 | +0.03(+1.47%) |
Sep 10, 2009 | 2.049 | 2.059 | 2.033 | 2.057 | 2,130,514 | +0.01(+0.62%) |
Sep 09, 2009 | 2.023 | 2.057 | 2.015 | 2.044 | 2,338,803 | +0.03(+1.25%) |
Sep 08, 2009 | 2.020 | 2.024 | 2.009 | 2.019 | 852,716 | +0.01(+0.50%) |
Sep 04, 2009 | 1.996 | 2.009 | 1.991 | 2.009 | 1,275,501 | +0.02(+0.95%) |
Sep 03, 2009 | 1.993 | 1.996 | 1.971 | 1.990 | 1,106,258 | +0.01(+0.51%) |
Sep 02, 2009 | 1.966 | 1.983 | 1.966 | 1.980 | 1,368,250 | +0.00(+0.13%) |
Sep 01, 2009 | 1.999 | 2.013 | 1.966 | 1.978 | 1,775,145 | -0.01(-0.38%) |
Aug 31, 2009 | 1.976 | 2.013 | 1.971 | 1.985 | 1,712,745 | +0.00(+0.06%) |
Aug 28, 2009 | 2.003 | 2.017 | 1.981 | 1.984 | 1,355,953 | -0.02(-1.19%) |
Aug 27, 2009 | 2.023 | 2.023 | 1.981 | 2.008 | 1,559,543 | -0.02(-0.93%) |
Aug 26, 2009 | 2.030 | 2.052 | 2.014 | 2.027 | 1,241,145 | -0.00(-0.19%) |
Aug 25, 2009 | 2.053 | 2.054 | 2.029 | 2.030 | 1,126,202 | -0.01(-0.43%) |
Aug 24, 2009 | 2.027 | 2.053 | 2.017 | 2.039 | 2,102,852 | +0.02(+1.12%) |
Aug 21, 2009 | 1.998 | 2.019 | 1.988 | 2.017 | 2,634,721 | +0.04(+2.10%) |
Aug 20, 2009 | 1.964 | 1.975 | 1.955 | 1.975 | 1,098,373 | +0.01(+0.38%) |
Aug 19, 2009 | 1.922 | 1.971 | 1.911 | 1.968 | 5,790,056 | +0.03(+1.62%) |
Aug 18, 2009 | 1.921 | 1.942 | 1.901 | 1.936 | 2,015,039 | +0.03(+1.38%) |
Aug 17, 2009 | 1.847 | 1.926 | 1.847 | 1.910 | 2,591,121 | +0.04(+2.15%) |
Aug 14, 2009 | 1.885 | 1.891 | 1.856 | 1.869 | 1,154,183 | -0.01(-0.54%) |
Aug 13, 2009 | 1.891 | 1.896 | 1.868 | 1.879 | 1,399,124 | -0.01(-0.60%) |
Aug 12, 2009 | 1.881 | 1.902 | 1.877 | 1.891 | 1,367,201 | +0.01(+0.60%) |
Aug 11, 2009 | 1.861 | 1.906 | 1.861 | 1.879 | 1,053,755 | +0.01(+0.27%) |
Aug 10, 2009 | 1.868 | 1.893 | 1.859 | 1.874 | 1,164,636 | -0.01(-0.40%) |
Aug 07, 2009 | 1.871 | 1.886 | 1.851 | 1.882 | 1,530,943 | +0.04(+2.12%) |
Aug 06, 2009 | 1.856 | 1.861 | 1.840 | 1.843 | 1,252,329 | -0.01(-0.61%) |
Aug 05, 2009 | 1.883 | 1.886 | 1.847 | 1.854 | 1,263,768 | -0.02(-1.27%) |
Aug 04, 2009 | 1.868 | 1.886 | 1.866 | 1.878 | 1,572,930 | +0.01(+0.47%) |
Aug 03, 2009 | 1.874 | 1.892 | 1.861 | 1.869 | 1,815,693 | +0.00(+0.00%) |
Jul 31, 2009 | 1.879 | 1.893 | 1.859 | 1.869 | 2,220,442 | -0.01(-0.34%) |
Jul 30, 2009 | 1.893 | 1.897 | 1.867 | 1.876 | 1,974,801 | -0.01(-0.53%) |
Jul 29, 2009 | 1.874 | 1.896 | 1.872 | 1.886 | 1,535,625 | +0.01(+0.27%) |
Jul 28, 2009 | 1.872 | 1.886 | 1.869 | 1.881 | 1,240,708 | +0.00(+0.13%) |
Jul 27, 2009 | 1.877 | 1.881 | 1.866 | 1.878 | 723,441 | -0.01(-0.27%) |
Jul 24, 2009 | 1.885 | 1.888 | 1.869 | 1.883 | 12,360 | -0.01(-0.27%) |
Jul 23, 2009 | 1.848 | 1.893 | 1.844 | 1.888 | 1,760,773 | +0.04(+2.18%) |
Jul 22, 2009 | 1.838 | 1.862 | 1.830 | 1.848 | 903,923 | +0.00(+0.07%) |
Jul 21, 2009 | 1.838 | 1.852 | 1.828 | 1.847 | 1,135,924 | +0.01(+0.48%) |
Jul 20, 2009 | 1.863 | 1.863 | 1.812 | 1.838 | 1,835,430 | -0.01(-0.61%) |
Jul 17, 2009 | 1.759 | 1.857 | 1.757 | 1.849 | 3,667,840 | +0.10(+5.53%) |
Jul 16, 2009 | 1.765 | 1.771 | 1.736 | 1.752 | 1,282,440 | -0.01(-0.71%) |
Jul 15, 2009 | 1.762 | 1.765 | 1.725 | 1.765 | 2,314,057 | +0.03(+1.52%) |
Jul 14, 2009 | 1.757 | 1.759 | 1.726 | 1.739 | 1,189,619 | -0.01(-0.79%) |
Jul 13, 2009 | 1.742 | 1.754 | 1.742 | 1.752 | 1,197,727 | +0.01(+0.36%) |
Jul 10, 2009 | 1.736 | 1.762 | 1.729 | 1.746 | 1,039,025 | +0.00(+0.22%) |
Jul 09, 2009 | 1.760 | 1.761 | 1.734 | 1.742 | 1,796,711 | -0.01(-0.72%) |
Jul 08, 2009 | 1.785 | 1.793 | 1.736 | 1.755 | 2,223,391 | -0.04(-2.04%) |
Jul 07, 2009 | 1.851 | 1.851 | 1.789 | 1.791 | 1,633,247 | -0.06(-3.00%) |
Jul 06, 2009 | 1.812 | 1.854 | 1.799 | 1.847 | 1,638,485 | +0.04(+1.94%) |
Jul 02, 2009 | 1.832 | 1.832 | 1.804 | 1.812 | 1,595,719 | -0.03(-1.77%) |