Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.223 | 2.262 | 2.208 | 2.230 | 171,237 | -0.00(-0.17%) |
Sep 29, 2009 | 2.230 | 2.238 | 2.221 | 2.234 | 110,473 | -0.00(-0.17%) |
Sep 28, 2009 | 2.215 | 2.258 | 2.212 | 2.238 | 810,044 | +0.02(+1.01%) |
Sep 25, 2009 | 2.221 | 2.225 | 2.202 | 2.215 | 111,757 | -0.01(-0.58%) |
Sep 24, 2009 | 2.292 | 2.299 | 2.221 | 2.228 | 281,490 | -0.05(-2.37%) |
Sep 23, 2009 | 2.314 | 2.349 | 2.282 | 2.282 | 290,638 | -0.04(-1.68%) |
Sep 22, 2009 | 2.340 | 2.340 | 2.307 | 2.321 | 99,080 | +0.02(+0.73%) |
Sep 21, 2009 | 2.318 | 2.329 | 2.286 | 2.305 | 241,740 | -0.04(-1.59%) |
Sep 18, 2009 | 2.374 | 2.374 | 2.308 | 2.342 | 125,105 | +0.04(+1.70%) |
Sep 17, 2009 | 2.301 | 2.333 | 2.286 | 2.303 | 359,551 | +0.03(+1.53%) |
Sep 16, 2009 | 2.253 | 2.303 | 2.251 | 2.268 | 214,994 | +0.04(+1.87%) |
Sep 15, 2009 | 2.210 | 2.230 | 2.210 | 2.227 | 466,199 | +0.00(+0.17%) |
Sep 14, 2009 | 2.122 | 2.225 | 2.122 | 2.223 | 148,375 | +0.03(+1.53%) |
Sep 11, 2009 | 2.182 | 2.199 | 2.178 | 2.189 | 341,384 | +0.03(+1.38%) |
Sep 10, 2009 | 2.107 | 2.161 | 2.100 | 2.159 | 189,452 | +0.06(+2.93%) |
Sep 09, 2009 | 2.068 | 2.120 | 2.068 | 2.098 | 436,779 | +0.04(+2.18%) |
Sep 08, 2009 | 2.055 | 2.063 | 2.044 | 2.053 | 105,859 | +0.05(+2.32%) |
Sep 04, 2009 | 1.966 | 2.007 | 1.966 | 2.007 | 35,990 | +0.06(+2.86%) |
Sep 03, 2009 | 1.945 | 1.960 | 1.944 | 1.951 | 155,912 | +0.00(+0.00%) |
Sep 02, 2009 | 1.944 | 1.962 | 1.917 | 1.951 | 345,939 | +0.00(+0.10%) |
Sep 01, 2009 | 1.998 | 2.016 | 1.947 | 1.949 | 978,515 | -0.06(-3.15%) |
Aug 31, 2009 | 1.968 | 2.020 | 1.968 | 2.012 | 97,613 | -0.00(-0.18%) |
Aug 28, 2009 | 2.018 | 2.027 | 2.009 | 2.016 | 199,878 | +0.01(+0.74%) |
Aug 27, 2009 | 1.994 | 2.001 | 1.975 | 2.001 | 144,486 | +0.01(+0.28%) |
Aug 26, 2009 | 2.003 | 2.014 | 1.996 | 1.996 | 81,649 | -0.02(-0.92%) |
Aug 25, 2009 | 2.001 | 2.040 | 2.001 | 2.014 | 275,339 | +0.01(+0.28%) |
Aug 24, 2009 | 2.007 | 2.024 | 2.003 | 2.009 | 453,007 | +0.01(+0.65%) |
Aug 21, 2009 | 1.919 | 2.009 | 1.919 | 1.996 | 331,779 | +0.09(+4.59%) |
Aug 20, 2009 | 1.899 | 1.929 | 1.899 | 1.908 | 164,657 | +0.01(+0.79%) |
Aug 19, 2009 | 1.880 | 1.895 | 1.871 | 1.893 | 234,805 | +0.01(+0.59%) |
Aug 18, 2009 | 1.884 | 1.891 | 1.877 | 1.882 | 224,153 | +0.02(+1.20%) |
Aug 17, 2009 | 1.862 | 1.880 | 1.849 | 1.860 | 222,708 | -0.04(-1.87%) |
Aug 14, 2009 | 1.914 | 1.916 | 1.880 | 1.895 | 340,014 | -0.00(-0.10%) |
Aug 13, 2009 | 1.908 | 1.908 | 1.882 | 1.897 | 123,290 | +0.03(+1.60%) |
Aug 12, 2009 | 1.830 | 1.871 | 1.830 | 1.867 | 116,355 | +0.03(+1.42%) |
Aug 11, 2009 | 1.843 | 1.858 | 1.837 | 1.841 | 89,083 | -0.02(-1.20%) |
Aug 10, 2009 | 1.863 | 1.871 | 1.854 | 1.863 | 129,445 | -0.01(-0.30%) |
Aug 07, 2009 | 1.860 | 1.871 | 1.860 | 1.869 | 176,361 | +0.02(+1.01%) |
Aug 06, 2009 | 1.823 | 1.863 | 1.823 | 1.850 | 469,852 | +0.01(+0.30%) |
Aug 05, 2009 | 1.865 | 1.865 | 1.834 | 1.845 | 87,434 | -0.01(-0.40%) |
Aug 04, 2009 | 1.828 | 1.865 | 1.828 | 1.852 | 93,461 | +0.01(+0.61%) |
Aug 03, 2009 | 1.817 | 1.847 | 1.817 | 1.841 | 277,166 | +0.05(+3.02%) |
Jul 31, 2009 | 1.791 | 1.800 | 1.787 | 1.787 | 130,531 | +0.00(+0.00%) |
Jul 30, 2009 | 1.783 | 1.800 | 1.780 | 1.787 | 348,802 | +0.02(+1.27%) |
Jul 29, 2009 | 1.757 | 1.769 | 1.742 | 1.765 | 182,200 | +0.00(+0.11%) |
Jul 28, 2009 | 1.720 | 1.774 | 1.679 | 1.763 | 205,540 | -0.02(-0.94%) |
Jul 27, 2009 | 1.776 | 1.789 | 1.763 | 1.780 | 199,003 | -0.00(-0.21%) |
Jul 24, 2009 | 1.746 | 1.787 | 1.746 | 1.783 | 1,359 | +0.00(+0.00%) |
Jul 23, 2009 | 1.756 | 1.789 | 1.756 | 1.783 | 295,440 | +0.02(+1.06%) |
Jul 22, 2009 | 1.754 | 1.774 | 1.746 | 1.765 | 74,316 | +0.01(+0.53%) |
Jul 21, 2009 | 1.744 | 1.756 | 1.733 | 1.756 | 210,246 | +0.04(+2.50%) |
Jul 20, 2009 | 1.698 | 1.726 | 1.692 | 1.713 | 264,387 | +0.04(+2.34%) |
Jul 17, 2009 | 1.651 | 1.674 | 1.651 | 1.674 | 155,245 | +0.00(+0.22%) |
Jul 16, 2009 | 1.642 | 1.675 | 1.642 | 1.670 | 145,474 | +0.01(+0.67%) |
Jul 15, 2009 | 1.627 | 1.666 | 1.627 | 1.659 | 156,621 | +0.06(+3.97%) |
Jul 14, 2009 | 1.599 | 1.599 | 1.584 | 1.595 | 152,039 | +0.01(+0.82%) |
Jul 13, 2009 | 1.567 | 1.590 | 1.560 | 1.582 | 196,505 | +0.04(+2.29%) |
Jul 10, 2009 | 1.549 | 1.551 | 1.536 | 1.547 | 107,244 | -0.01(-0.95%) |
Jul 09, 2009 | 1.547 | 1.569 | 1.547 | 1.562 | 205,051 | +0.02(+1.45%) |
Jul 08, 2009 | 1.541 | 1.541 | 1.517 | 1.540 | 469,105 | +0.01(+0.98%) |
Jul 07, 2009 | 1.528 | 1.545 | 1.519 | 1.525 | 367,168 | -0.04(-2.27%) |
Jul 06, 2009 | 1.584 | 1.584 | 1.538 | 1.560 | 266,847 | -0.01(-0.83%) |
Jul 02, 2009 | 1.610 | 1.610 | 1.564 | 1.573 | 470,647 | -0.06(-3.76%) |