Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.362 | 2.381 | 2.277 | 2.367 | 608,638 | +0.03(+1.48%) |
Sep 29, 2009 | 2.450 | 2.452 | 2.333 | 2.333 | 1,126,613 | -0.12(-4.86%) |
Sep 28, 2009 | 2.389 | 2.460 | 2.330 | 2.452 | 610,109 | +0.07(+3.01%) |
Sep 25, 2009 | 2.288 | 2.389 | 2.280 | 2.381 | 453,192 | +0.08(+3.34%) |
Sep 24, 2009 | 2.362 | 2.362 | 2.251 | 2.304 | 367,274 | -0.05(-2.14%) |
Sep 23, 2009 | 2.354 | 2.391 | 2.333 | 2.354 | 534,504 | -0.01(-0.34%) |
Sep 22, 2009 | 2.386 | 2.386 | 2.219 | 2.362 | 411,821 | -0.01(-0.22%) |
Sep 21, 2009 | 2.360 | 2.381 | 2.235 | 2.367 | 372,035 | -0.03(-1.11%) |
Sep 18, 2009 | 2.352 | 2.399 | 2.264 | 2.394 | 963,699 | +0.04(+1.80%) |
Sep 17, 2009 | 2.333 | 2.386 | 2.246 | 2.352 | 641,627 | +0.04(+1.60%) |
Sep 16, 2009 | 2.275 | 2.354 | 2.275 | 2.314 | 634,638 | +0.05(+1.99%) |
Sep 15, 2009 | 2.161 | 2.280 | 2.150 | 2.269 | 785,459 | +0.11(+5.16%) |
Sep 14, 2009 | 2.086 | 2.182 | 2.086 | 2.158 | 757,479 | +0.07(+3.56%) |
Sep 11, 2009 | 2.092 | 2.100 | 2.068 | 2.084 | 408,996 | -0.01(-0.51%) |
Sep 10, 2009 | 2.081 | 2.094 | 2.018 | 2.094 | 428,965 | +0.01(+0.25%) |
Sep 09, 2009 | 2.031 | 2.100 | 2.010 | 2.089 | 491,666 | +0.07(+3.28%) |
Sep 08, 2009 | 1.935 | 2.028 | 1.935 | 2.023 | 842,219 | +0.09(+4.66%) |
Sep 04, 2009 | 1.949 | 1.949 | 1.914 | 1.933 | 636,976 | -0.02(-0.95%) |
Sep 03, 2009 | 1.909 | 1.972 | 1.909 | 1.951 | 755,031 | +0.05(+2.36%) |
Sep 02, 2009 | 1.909 | 1.959 | 1.906 | 1.906 | 604,304 | -0.02(-1.24%) |
Sep 01, 2009 | 1.957 | 2.002 | 1.906 | 1.930 | 1,068,352 | -0.06(-2.80%) |
Aug 31, 2009 | 1.991 | 2.007 | 1.959 | 1.986 | 798,861 | -0.02(-0.93%) |
Aug 28, 2009 | 2.010 | 2.010 | 1.980 | 2.004 | 562,420 | -0.01(-0.26%) |
Aug 27, 2009 | 1.988 | 2.025 | 1.957 | 2.010 | 543,862 | +0.00(+0.00%) |
Aug 26, 2009 | 1.994 | 2.039 | 1.949 | 2.010 | 764,442 | -0.02(-0.79%) |
Aug 25, 2009 | 2.055 | 2.081 | 1.991 | 2.025 | 949,788 | -0.06(-2.92%) |
Aug 24, 2009 | 2.102 | 2.166 | 2.055 | 2.086 | 712,713 | -0.01(-0.25%) |
Aug 21, 2009 | 2.108 | 2.118 | 2.057 | 2.092 | 686,796 | +0.01(+0.64%) |
Aug 20, 2009 | 1.954 | 2.092 | 1.917 | 2.079 | 1,313,442 | +0.11(+5.66%) |
Aug 19, 2009 | 1.837 | 1.970 | 1.829 | 1.967 | 1,359,852 | +0.07(+3.49%) |
Aug 18, 2009 | 1.917 | 2.012 | 1.858 | 1.901 | 2,908,833 | -0.13(-6.40%) |
Aug 17, 2009 | 2.341 | 2.367 | 1.978 | 2.031 | 2,176,419 | -0.34(-14.51%) |
Aug 14, 2009 | 2.611 | 2.625 | 2.267 | 2.375 | 1,811,607 | -0.26(-9.86%) |
Aug 13, 2009 | 2.675 | 2.679 | 2.558 | 2.635 | 288,143 | -0.01(-0.40%) |
Aug 12, 2009 | 2.585 | 2.702 | 2.585 | 2.646 | 303,611 | +0.06(+2.25%) |
Aug 11, 2009 | 2.680 | 2.715 | 2.588 | 2.588 | 325,379 | -0.13(-4.69%) |
Aug 10, 2009 | 2.691 | 2.720 | 2.664 | 2.715 | 215,042 | +0.02(+0.69%) |
Aug 07, 2009 | 2.683 | 2.728 | 2.638 | 2.696 | 449,801 | +0.07(+2.83%) |
Aug 06, 2009 | 2.654 | 2.670 | 2.593 | 2.622 | 336,838 | -0.04(-1.59%) |
Aug 05, 2009 | 2.760 | 2.760 | 2.611 | 2.664 | 390,872 | -0.09(-3.37%) |
Aug 04, 2009 | 2.611 | 2.770 | 2.566 | 2.757 | 512,577 | +0.13(+5.05%) |
Aug 03, 2009 | 2.717 | 2.728 | 2.588 | 2.625 | 494,664 | -0.03(-1.20%) |
Jul 31, 2009 | 2.747 | 2.778 | 2.633 | 2.656 | 449,431 | -0.09(-3.28%) |
Jul 30, 2009 | 2.731 | 2.789 | 2.725 | 2.747 | 414,431 | +0.05(+1.87%) |
Jul 29, 2009 | 2.651 | 2.704 | 2.638 | 2.696 | 365,102 | +0.03(+1.09%) |
Jul 28, 2009 | 2.672 | 2.709 | 2.625 | 2.667 | 476,668 | -0.01(-0.40%) |
Jul 27, 2009 | 2.664 | 2.696 | 2.574 | 2.678 | 736,756 | +0.10(+3.91%) |
Jul 24, 2009 | 2.757 | 2.757 | 2.495 | 2.577 | 475,586 | -0.05(-1.92%) |
Jul 23, 2009 | 2.389 | 2.635 | 2.387 | 2.627 | 581,566 | +0.23(+9.50%) |
Jul 22, 2009 | 2.391 | 2.399 | 2.320 | 2.399 | 266,107 | -0.02(-0.66%) |
Jul 21, 2009 | 2.442 | 2.450 | 2.386 | 2.415 | 236,184 | +0.01(+0.22%) |
Jul 20, 2009 | 2.293 | 2.421 | 2.293 | 2.410 | 533,157 | +0.13(+5.57%) |
Jul 17, 2009 | 2.230 | 2.314 | 2.215 | 2.283 | 279,339 | +0.06(+2.62%) |
Jul 16, 2009 | 2.169 | 2.253 | 2.132 | 2.224 | 593,588 | +0.05(+2.32%) |
Jul 15, 2009 | 2.102 | 2.174 | 2.015 | 2.174 | 536,054 | +0.10(+4.59%) |
Jul 14, 2009 | 2.052 | 2.089 | 2.018 | 2.079 | 178,367 | +0.03(+1.69%) |
Jul 13, 2009 | 2.015 | 2.044 | 1.992 | 2.044 | 328,514 | +0.02(+1.05%) |
Jul 10, 2009 | 1.996 | 2.031 | 1.962 | 2.023 | 175,146 | +0.05(+2.28%) |
Jul 09, 2009 | 1.994 | 2.018 | 1.962 | 1.978 | 281,742 | +0.01(+0.40%) |
Jul 08, 2009 | 1.967 | 1.996 | 1.906 | 1.970 | 373,562 | +0.02(+1.23%) |
Jul 07, 2009 | 1.972 | 2.023 | 1.937 | 1.946 | 195,183 | -0.03(-1.34%) |
Jul 06, 2009 | 1.988 | 1.988 | 1.941 | 1.972 | 224,355 | -0.02(-1.06%) |
Jul 02, 2009 | 1.991 | 2.055 | 1.972 | 1.994 | 307,987 | -0.04(-1.83%) |