Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.229 | 2.268 | 2.214 | 2.236 | 170,773 | -0.00(-0.17%) |
Sep 29, 2009 | 2.236 | 2.244 | 2.227 | 2.240 | 110,173 | -0.00(-0.17%) |
Sep 28, 2009 | 2.221 | 2.264 | 2.218 | 2.244 | 807,849 | +0.02(+1.01%) |
Sep 25, 2009 | 2.227 | 2.231 | 2.208 | 2.221 | 111,454 | -0.01(-0.58%) |
Sep 24, 2009 | 2.298 | 2.305 | 2.227 | 2.234 | 280,727 | -0.05(-2.37%) |
Sep 23, 2009 | 2.320 | 2.356 | 2.289 | 2.289 | 289,850 | -0.04(-1.68%) |
Sep 22, 2009 | 2.346 | 2.346 | 2.313 | 2.328 | 98,811 | +0.02(+0.73%) |
Sep 21, 2009 | 2.324 | 2.335 | 2.292 | 2.311 | 241,085 | -0.04(-1.59%) |
Sep 18, 2009 | 2.380 | 2.380 | 2.315 | 2.348 | 124,766 | +0.04(+1.70%) |
Sep 17, 2009 | 2.307 | 2.339 | 2.292 | 2.309 | 358,576 | +0.03(+1.53%) |
Sep 16, 2009 | 2.259 | 2.309 | 2.257 | 2.274 | 214,412 | +0.04(+1.87%) |
Sep 15, 2009 | 2.216 | 2.236 | 2.216 | 2.233 | 464,936 | +0.00(+0.17%) |
Sep 14, 2009 | 2.128 | 2.231 | 2.128 | 2.229 | 147,973 | +0.03(+1.53%) |
Sep 11, 2009 | 2.188 | 2.205 | 2.184 | 2.195 | 340,459 | +0.03(+1.38%) |
Sep 10, 2009 | 2.113 | 2.167 | 2.106 | 2.165 | 188,939 | +0.06(+2.93%) |
Sep 09, 2009 | 2.074 | 2.126 | 2.074 | 2.104 | 435,595 | +0.04(+2.18%) |
Sep 08, 2009 | 2.061 | 2.068 | 2.050 | 2.059 | 105,572 | +0.05(+2.32%) |
Sep 04, 2009 | 1.971 | 2.012 | 1.971 | 2.012 | 35,892 | +0.06(+2.86%) |
Sep 03, 2009 | 1.951 | 1.966 | 1.949 | 1.956 | 155,489 | +0.00(+0.00%) |
Sep 02, 2009 | 1.949 | 1.967 | 1.923 | 1.956 | 345,001 | +0.00(+0.10%) |
Sep 01, 2009 | 2.003 | 2.022 | 1.953 | 1.954 | 975,863 | -0.06(-3.15%) |
Aug 31, 2009 | 1.973 | 2.025 | 1.973 | 2.018 | 97,349 | -0.00(-0.18%) |
Aug 28, 2009 | 2.023 | 2.033 | 2.014 | 2.022 | 199,337 | +0.01(+0.74%) |
Aug 27, 2009 | 1.999 | 2.007 | 1.981 | 2.007 | 144,094 | +0.01(+0.28%) |
Aug 26, 2009 | 2.009 | 2.020 | 2.001 | 2.001 | 81,427 | -0.02(-0.92%) |
Aug 25, 2009 | 2.007 | 2.046 | 2.007 | 2.020 | 274,593 | +0.01(+0.28%) |
Aug 24, 2009 | 2.012 | 2.029 | 2.009 | 2.014 | 451,779 | +0.01(+0.65%) |
Aug 21, 2009 | 1.925 | 2.014 | 1.925 | 2.001 | 330,880 | +0.09(+4.59%) |
Aug 20, 2009 | 1.904 | 1.934 | 1.904 | 1.913 | 164,210 | +0.01(+0.79%) |
Aug 19, 2009 | 1.885 | 1.900 | 1.876 | 1.898 | 234,169 | +0.01(+0.59%) |
Aug 18, 2009 | 1.889 | 1.897 | 1.882 | 1.887 | 223,545 | +0.02(+1.20%) |
Aug 17, 2009 | 1.867 | 1.885 | 1.854 | 1.865 | 222,104 | -0.04(-1.87%) |
Aug 14, 2009 | 1.919 | 1.921 | 1.885 | 1.900 | 339,093 | -0.00(-0.10%) |
Aug 13, 2009 | 1.913 | 1.913 | 1.887 | 1.902 | 122,955 | +0.03(+1.59%) |
Aug 12, 2009 | 1.835 | 1.876 | 1.835 | 1.872 | 116,039 | +0.03(+1.42%) |
Aug 11, 2009 | 1.848 | 1.863 | 1.842 | 1.846 | 88,841 | -0.02(-1.20%) |
Aug 10, 2009 | 1.869 | 1.876 | 1.859 | 1.869 | 129,095 | -0.01(-0.30%) |
Aug 07, 2009 | 1.865 | 1.876 | 1.865 | 1.874 | 175,883 | +0.02(+1.01%) |
Aug 06, 2009 | 1.827 | 1.869 | 1.827 | 1.855 | 468,579 | +0.01(+0.30%) |
Aug 05, 2009 | 1.870 | 1.870 | 1.839 | 1.850 | 87,197 | -0.01(-0.40%) |
Aug 04, 2009 | 1.833 | 1.870 | 1.833 | 1.857 | 93,207 | +0.01(+0.61%) |
Aug 03, 2009 | 1.822 | 1.852 | 1.822 | 1.846 | 276,415 | +0.05(+3.02%) |
Jul 31, 2009 | 1.796 | 1.805 | 1.792 | 1.792 | 130,177 | +0.00(+0.00%) |
Jul 30, 2009 | 1.788 | 1.805 | 1.785 | 1.792 | 347,857 | +0.02(+1.27%) |
Jul 29, 2009 | 1.762 | 1.773 | 1.747 | 1.770 | 181,707 | +0.00(+0.11%) |
Jul 28, 2009 | 1.725 | 1.779 | 1.684 | 1.768 | 204,983 | -0.02(-0.94%) |
Jul 27, 2009 | 1.781 | 1.794 | 1.768 | 1.785 | 198,464 | -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 | 294,639 | +0.02(+1.05%) |
Jul 22, 2009 | 1.758 | 1.779 | 1.751 | 1.770 | 74,115 | +0.01(+0.53%) |
Jul 21, 2009 | 1.749 | 1.760 | 1.738 | 1.760 | 209,676 | +0.04(+2.50%) |
Jul 20, 2009 | 1.702 | 1.730 | 1.697 | 1.717 | 263,670 | +0.04(+2.34%) |
Jul 17, 2009 | 1.656 | 1.678 | 1.656 | 1.678 | 154,825 | +0.00(+0.22%) |
Jul 16, 2009 | 1.646 | 1.680 | 1.646 | 1.674 | 145,080 | +0.01(+0.67%) |
Jul 15, 2009 | 1.631 | 1.671 | 1.631 | 1.663 | 156,196 | +0.06(+3.97%) |
Jul 14, 2009 | 1.603 | 1.603 | 1.589 | 1.600 | 151,627 | +0.01(+0.82%) |
Jul 13, 2009 | 1.572 | 1.594 | 1.564 | 1.587 | 195,973 | +0.04(+2.29%) |
Jul 10, 2009 | 1.553 | 1.556 | 1.540 | 1.551 | 106,954 | -0.01(-0.95%) |
Jul 09, 2009 | 1.551 | 1.574 | 1.551 | 1.566 | 204,496 | +0.02(+1.45%) |
Jul 08, 2009 | 1.546 | 1.546 | 1.521 | 1.544 | 467,834 | +0.01(+0.98%) |
Jul 07, 2009 | 1.533 | 1.549 | 1.523 | 1.529 | 366,173 | -0.04(-2.27%) |
Jul 06, 2009 | 1.589 | 1.589 | 1.542 | 1.564 | 266,124 | -0.01(-0.83%) |
Jul 02, 2009 | 1.615 | 1.615 | 1.568 | 1.577 | 469,372 | -0.06(-3.76%) |