Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.100 | 2.238 | 1.970 | 1.970 | 59,303 | -0.10(-4.83%) |
Oct 29, 2009 | 2.060 | 2.100 | 2.030 | 2.070 | 67,426 | -0.02(-0.96%) |
Oct 28, 2009 | 2.270 | 2.270 | 2.080 | 2.090 | 83,997 | -0.18(-7.93%) |
Oct 27, 2009 | 2.190 | 2.350 | 2.130 | 2.270 | 175,021 | +0.11(+5.09%) |
Oct 26, 2009 | 2.140 | 2.200 | 2.127 | 2.160 | 65,262 | +0.05(+2.37%) |
Oct 23, 2009 | 2.078 | 2.130 | 2.020 | 2.110 | 68,865 | +0.06(+2.93%) |
Oct 22, 2009 | 2.030 | 2.140 | 2.020 | 2.050 | 86,887 | +0.03(+1.49%) |
Oct 21, 2009 | 2.050 | 2.080 | 2.010 | 2.020 | 28,885 | +0.01(+0.50%) |
Oct 20, 2009 | 2.090 | 2.100 | 2.010 | 2.010 | 49,098 | -0.04(-1.95%) |
Oct 19, 2009 | 1.950 | 2.130 | 1.930 | 2.050 | 139,674 | +0.07(+3.54%) |
Oct 16, 2009 | 1.980 | 1.980 | 1.920 | 1.980 | 58,200 | +0.00(+0.00%) |
Oct 15, 2009 | 2.000 | 2.000 | 1.950 | 1.980 | 77,237 | -0.02(-1.00%) |
Oct 14, 2009 | 1.980 | 2.070 | 1.958 | 2.000 | 90,772 | +0.05(+2.56%) |
Oct 13, 2009 | 1.930 | 1.990 | 1.930 | 1.950 | 92,084 | -0.02(-1.02%) |
Oct 12, 2009 | 1.960 | 1.990 | 1.850 | 1.970 | 133,952 | +0.07(+3.68%) |
Oct 09, 2009 | 1.900 | 1.940 | 1.850 | 1.900 | 41,042 | +0.02(+1.06%) |
Oct 08, 2009 | 1.900 | 1.930 | 1.830 | 1.880 | 53,464 | +0.04(+2.17%) |
Oct 07, 2009 | 1.840 | 1.892 | 1.800 | 1.840 | 35,034 | +0.00(+0.00%) |
Oct 06, 2009 | 1.830 | 1.940 | 1.830 | 1.840 | 79,215 | +0.03(+1.66%) |
Oct 05, 2009 | 1.820 | 1.820 | 1.780 | 1.810 | 8,150 | +0.00(+0.00%) |
Oct 02, 2009 | 1.770 | 1.840 | 1.720 | 1.810 | 26,994 | +0.00(+0.00%) |
Oct 01, 2009 | 1.880 | 1.880 | 1.790 | 1.810 | 18,010 | -0.05(-2.68%) |
Sep 30, 2009 | 1.910 | 1.910 | 1.771 | 1.860 | 39,168 | -0.01(-0.54%) |
Sep 29, 2009 | 1.810 | 1.940 | 1.790 | 1.870 | 70,768 | +0.02(+1.08%) |
Sep 28, 2009 | 1.850 | 1.850 | 1.770 | 1.850 | 39,069 | +0.03(+1.65%) |
Sep 25, 2009 | 1.790 | 1.870 | 1.770 | 1.820 | 12,626 | -0.01(-0.55%) |
Sep 24, 2009 | 1.900 | 1.900 | 1.770 | 1.830 | 20,587 | -0.03(-1.56%) |
Sep 23, 2009 | 1.900 | 1.900 | 1.800 | 1.859 | 59,027 | +0.01(+0.49%) |
Sep 22, 2009 | 1.800 | 1.990 | 1.800 | 1.850 | 41,169 | +0.05(+2.78%) |
Sep 21, 2009 | 1.950 | 1.950 | 1.800 | 1.800 | 23,204 | -0.14(-7.22%) |
Sep 18, 2009 | 1.790 | 1.950 | 1.770 | 1.940 | 89,593 | +0.07(+3.74%) |
Sep 17, 2009 | 1.840 | 1.870 | 1.780 | 1.870 | 58,911 | +0.06(+3.31%) |
Sep 16, 2009 | 1.780 | 1.850 | 1.770 | 1.810 | 54,003 | +0.04(+2.26%) |
Sep 15, 2009 | 1.740 | 1.810 | 1.720 | 1.770 | 76,121 | +0.04(+2.31%) |
Sep 14, 2009 | 1.740 | 1.740 | 1.720 | 1.730 | 27,913 | +0.01(+0.58%) |
Sep 11, 2009 | 1.690 | 1.740 | 1.680 | 1.720 | 69,053 | +0.03(+1.78%) |
Sep 10, 2009 | 1.770 | 1.808 | 1.690 | 1.690 | 91,373 | -0.04(-2.31%) |
Sep 09, 2009 | 1.730 | 1.770 | 1.730 | 1.730 | 8,270 | +0.00(+0.00%) |
Sep 08, 2009 | 1.790 | 1.850 | 1.730 | 1.730 | 47,843 | -0.11(-5.98%) |
Sep 04, 2009 | 1.850 | 1.880 | 1.750 | 1.840 | 34,781 | +0.04(+2.22%) |
Sep 03, 2009 | 1.950 | 2.000 | 1.750 | 1.800 | 114,096 | -0.10(-5.26%) |
Sep 02, 2009 | 1.730 | 1.940 | 1.700 | 1.900 | 289,447 | +0.22(+13.10%) |
Sep 01, 2009 | 1.710 | 1.760 | 1.650 | 1.680 | 50,214 | +0.00(+0.00%) |
Aug 31, 2009 | 1.740 | 1.748 | 1.680 | 1.680 | 106,137 | +0.00(+0.00%) |
Aug 28, 2009 | 1.770 | 1.850 | 1.660 | 1.680 | 117,998 | -0.04(-2.21%) |
Aug 27, 2009 | 1.690 | 1.718 | 1.570 | 1.718 | 204,104 | +0.05(+2.87%) |
Aug 26, 2009 | 1.600 | 1.730 | 1.550 | 1.670 | 53,870 | +0.12(+7.74%) |
Aug 25, 2009 | 1.540 | 1.610 | 1.520 | 1.550 | 81,524 | -0.03(-1.90%) |
Aug 24, 2009 | 1.600 | 1.600 | 1.550 | 1.580 | 58,808 | +0.02(+1.28%) |
Aug 21, 2009 | 1.600 | 1.620 | 1.440 | 1.560 | 164,390 | -0.04(-2.50%) |
Aug 20, 2009 | 1.590 | 1.650 | 1.580 | 1.600 | 104,271 | -0.03(-1.84%) |
Aug 19, 2009 | 1.670 | 1.692 | 1.580 | 1.630 | 76,606 | -0.09(-5.23%) |
Aug 18, 2009 | 1.600 | 1.720 | 1.550 | 1.720 | 116,384 | +0.12(+7.57%) |
Aug 17, 2009 | 1.540 | 1.610 | 1.510 | 1.599 | 50,126 | -0.00(-0.06%) |
Aug 14, 2009 | 1.590 | 1.620 | 1.460 | 1.600 | 100,924 | +0.10(+6.42%) |
Aug 13, 2009 | 1.560 | 1.580 | 1.480 | 1.504 | 39,672 | -0.05(-3.00%) |
Aug 12, 2009 | 1.500 | 1.600 | 1.250 | 1.550 | 71,220 | -0.05(-3.13%) |
Aug 11, 2009 | 1.690 | 1.700 | 1.550 | 1.600 | 106,309 | +0.00(+0.00%) |
Aug 10, 2009 | 1.600 | 1.690 | 1.570 | 1.600 | 67,690 | -0.03(-1.84%) |
Aug 07, 2009 | 1.650 | 1.650 | 1.610 | 1.630 | 65,068 | +0.00(+0.00%) |
Aug 06, 2009 | 1.690 | 1.750 | 1.610 | 1.630 | 100,849 | -0.02(-1.21%) |
Aug 05, 2009 | 1.550 | 1.650 | 1.550 | 1.650 | 51,731 | +0.11(+7.14%) |
Aug 04, 2009 | 1.560 | 1.630 | 1.540 | 1.540 | 25,610 | -0.03(-1.91%) |