Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.973 | 2.025 | 1.973 | 2.018 | 97,346 | -0.00(-0.18%) |
Aug 28, 2009 | 2.024 | 2.033 | 2.014 | 2.022 | 199,331 | +0.01(+0.74%) |
Aug 27, 2009 | 1.999 | 2.007 | 1.981 | 2.007 | 144,090 | +0.01(+0.28%) |
Aug 26, 2009 | 2.009 | 2.020 | 2.001 | 2.001 | 81,425 | -0.02(-0.92%) |
Aug 25, 2009 | 2.007 | 2.046 | 2.007 | 2.020 | 274,585 | +0.01(+0.28%) |
Aug 24, 2009 | 2.012 | 2.029 | 2.009 | 2.014 | 451,765 | +0.01(+0.65%) |
Aug 21, 2009 | 1.925 | 2.014 | 1.925 | 2.001 | 330,870 | +0.09(+4.59%) |
Aug 20, 2009 | 1.904 | 1.934 | 1.904 | 1.913 | 164,205 | +0.01(+0.79%) |
Aug 19, 2009 | 1.885 | 1.900 | 1.876 | 1.898 | 234,161 | +0.01(+0.59%) |
Aug 18, 2009 | 1.889 | 1.897 | 1.882 | 1.887 | 223,539 | +0.02(+1.20%) |
Aug 17, 2009 | 1.867 | 1.885 | 1.854 | 1.865 | 222,098 | -0.04(-1.87%) |
Aug 14, 2009 | 1.919 | 1.921 | 1.885 | 1.900 | 339,082 | -0.00(-0.10%) |
Aug 13, 2009 | 1.913 | 1.913 | 1.887 | 1.902 | 122,952 | +0.03(+1.60%) |
Aug 12, 2009 | 1.835 | 1.876 | 1.835 | 1.872 | 116,036 | +0.03(+1.42%) |
Aug 11, 2009 | 1.848 | 1.863 | 1.842 | 1.846 | 88,839 | -0.02(-1.20%) |
Aug 10, 2009 | 1.869 | 1.876 | 1.859 | 1.869 | 129,091 | -0.01(-0.30%) |
Aug 07, 2009 | 1.865 | 1.876 | 1.865 | 1.874 | 175,878 | +0.02(+1.01%) |
Aug 06, 2009 | 1.828 | 1.869 | 1.828 | 1.856 | 468,564 | +0.01(+0.30%) |
Aug 05, 2009 | 1.870 | 1.870 | 1.839 | 1.850 | 87,194 | -0.01(-0.40%) |
Aug 04, 2009 | 1.833 | 1.870 | 1.833 | 1.857 | 93,205 | +0.01(+0.61%) |
Aug 03, 2009 | 1.822 | 1.852 | 1.822 | 1.846 | 276,406 | +0.05(+3.02%) |
Jul 31, 2009 | 1.796 | 1.805 | 1.792 | 1.792 | 130,173 | +0.00(+0.00%) |
Jul 30, 2009 | 1.788 | 1.805 | 1.785 | 1.792 | 347,846 | +0.02(+1.27%) |
Jul 29, 2009 | 1.762 | 1.773 | 1.747 | 1.770 | 181,701 | +0.00(+0.11%) |
Jul 28, 2009 | 1.725 | 1.779 | 1.684 | 1.768 | 204,977 | -0.02(-0.94%) |
Jul 27, 2009 | 1.781 | 1.794 | 1.768 | 1.785 | 198,457 | -0.00(-0.21%) |
Jul 24, 2009 | 1.751 | 1.792 | 1.751 | 1.788 | 1,355 | +0.00(+0.00%) |
Jul 23, 2009 | 1.760 | 1.794 | 1.760 | 1.788 | 294,630 | +0.02(+1.05%) |
Jul 22, 2009 | 1.758 | 1.779 | 1.751 | 1.770 | 74,113 | +0.01(+0.53%) |
Jul 21, 2009 | 1.749 | 1.760 | 1.738 | 1.760 | 209,669 | +0.04(+2.50%) |
Jul 20, 2009 | 1.702 | 1.730 | 1.697 | 1.717 | 263,662 | +0.04(+2.34%) |
Jul 17, 2009 | 1.656 | 1.678 | 1.656 | 1.678 | 154,820 | +0.00(+0.22%) |
Jul 16, 2009 | 1.646 | 1.680 | 1.646 | 1.674 | 145,076 | +0.01(+0.67%) |
Jul 15, 2009 | 1.632 | 1.671 | 1.632 | 1.663 | 156,191 | +0.06(+3.97%) |
Jul 14, 2009 | 1.604 | 1.604 | 1.589 | 1.600 | 151,622 | +0.01(+0.82%) |
Jul 13, 2009 | 1.572 | 1.594 | 1.564 | 1.587 | 195,966 | +0.04(+2.29%) |
Jul 10, 2009 | 1.553 | 1.556 | 1.540 | 1.551 | 106,950 | -0.01(-0.95%) |
Jul 09, 2009 | 1.551 | 1.574 | 1.551 | 1.566 | 204,489 | +0.02(+1.45%) |
Jul 08, 2009 | 1.546 | 1.546 | 1.521 | 1.544 | 467,820 | +0.01(+0.98%) |
Jul 07, 2009 | 1.533 | 1.549 | 1.523 | 1.529 | 366,161 | -0.04(-2.27%) |
Jul 06, 2009 | 1.589 | 1.589 | 1.542 | 1.564 | 266,115 | -0.01(-0.83%) |
Jul 02, 2009 | 1.615 | 1.615 | 1.568 | 1.577 | 469,357 | -0.06(-3.76%) |
Jul 01, 2009 | 1.624 | 1.643 | 1.624 | 1.639 | 284,034 | +0.03(+2.09%) |
Jun 30, 2009 | 1.609 | 1.611 | 1.577 | 1.605 | 276,995 | -0.00(-0.23%) |
Jun 29, 2009 | 1.590 | 1.611 | 1.572 | 1.609 | 77,900 | +0.04(+2.62%) |
Jun 26, 2009 | 1.549 | 1.570 | 1.549 | 1.568 | 184,021 | -0.01(-0.36%) |
Jun 25, 2009 | 1.546 | 1.574 | 1.546 | 1.574 | 380,475 | +0.04(+2.31%) |
Jun 24, 2009 | 1.538 | 1.562 | 1.531 | 1.538 | 94,817 | +0.02(+1.35%) |
Jun 23, 2009 | 1.505 | 1.531 | 1.484 | 1.518 | 295,696 | +0.02(+1.37%) |
Jun 22, 2009 | 1.501 | 1.512 | 1.493 | 1.497 | 475,051 | -0.06(-4.07%) |
Jun 19, 2009 | 1.581 | 1.581 | 1.561 | 1.561 | 92,139 | +0.01(+0.60%) |
Jun 18, 2009 | 1.555 | 1.568 | 1.551 | 1.551 | 132,241 | -0.02(-1.42%) |
Jun 17, 2009 | 1.568 | 1.574 | 1.534 | 1.574 | 142,644 | -0.01(-0.59%) |
Jun 16, 2009 | 1.570 | 1.583 | 1.564 | 1.583 | 378,011 | +0.02(+1.31%) |
Jun 15, 2009 | 1.600 | 1.600 | 1.562 | 1.562 | 246,857 | -0.10(-6.27%) |
Jun 12, 2009 | 1.660 | 1.667 | 1.633 | 1.667 | 34,643 | -0.00(-0.00%) |
Jun 11, 2009 | 1.652 | 1.669 | 1.648 | 1.667 | 129,026 | +0.02(+1.48%) |
Jun 10, 2009 | 1.643 | 1.661 | 1.632 | 1.643 | 528,348 | +0.02(+1.50%) |
Jun 09, 2009 | 1.600 | 1.618 | 1.600 | 1.618 | 169,010 | +0.00(+0.00%) |
Jun 08, 2009 | 1.613 | 1.628 | 1.611 | 1.618 | 106,950 | -0.03(-1.70%) |
Jun 05, 2009 | 1.689 | 1.689 | 1.639 | 1.646 | 279,561 | -0.04(-2.22%) |
Jun 04, 2009 | 1.671 | 1.689 | 1.665 | 1.684 | 56,654 | +0.02(+1.35%) |
Jun 03, 2009 | 1.673 | 1.673 | 1.641 | 1.661 | 373,125 | -0.03(-1.87%) |
Jun 02, 2009 | 1.671 | 1.706 | 1.671 | 1.693 | 94,249 | +0.02(+1.34%) |