Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.810 | 1.810 | 1.720 | 1.720 | 58,374 | -0.07(-3.91%) |
Aug 28, 2009 | 1.780 | 1.820 | 1.750 | 1.790 | 54,443 | +0.06(+3.47%) |
Aug 27, 2009 | 1.730 | 1.770 | 1.720 | 1.730 | 38,165 | +0.00(+0.00%) |
Aug 26, 2009 | 1.790 | 1.800 | 1.730 | 1.730 | 80,419 | -0.03(-1.70%) |
Aug 25, 2009 | 1.760 | 1.810 | 1.760 | 1.760 | 112,012 | -0.04(-2.22%) |
Aug 24, 2009 | 1.780 | 1.830 | 1.780 | 1.800 | 75,999 | +0.00(+0.00%) |
Aug 21, 2009 | 1.790 | 1.840 | 1.790 | 1.800 | 84,165 | -0.01(-0.55%) |
Aug 20, 2009 | 1.750 | 1.850 | 1.750 | 1.810 | 132,119 | +0.05(+2.84%) |
Aug 19, 2009 | 1.720 | 1.770 | 1.710 | 1.760 | 22,362 | +0.02(+1.15%) |
Aug 18, 2009 | 1.740 | 1.790 | 1.740 | 1.740 | 44,542 | -0.03(-1.69%) |
Aug 17, 2009 | 1.690 | 1.800 | 1.690 | 1.770 | 108,719 | -0.01(-0.56%) |
Aug 14, 2009 | 1.750 | 1.780 | 1.750 | 1.780 | 52,501 | +0.00(+0.00%) |
Aug 13, 2009 | 1.790 | 1.800 | 1.780 | 1.780 | 91,735 | +0.02(+1.14%) |
Aug 12, 2009 | 1.750 | 1.790 | 1.750 | 1.760 | 38,291 | +0.00(+0.00%) |
Aug 11, 2009 | 1.780 | 1.792 | 1.750 | 1.760 | 57,698 | -0.04(-2.22%) |
Aug 10, 2009 | 1.800 | 1.840 | 1.800 | 1.800 | 37,861 | -0.05(-2.70%) |
Aug 07, 2009 | 1.830 | 1.850 | 1.790 | 1.850 | 74,210 | +0.02(+1.09%) |
Aug 06, 2009 | 1.810 | 1.910 | 1.800 | 1.830 | 78,689 | +0.00(+0.00%) |
Aug 05, 2009 | 1.910 | 1.910 | 1.820 | 1.830 | 72,822 | -0.07(-3.68%) |
Aug 04, 2009 | 1.910 | 1.910 | 1.850 | 1.900 | 44,512 | +0.01(+0.53%) |
Aug 03, 2009 | 1.830 | 1.890 | 1.810 | 1.890 | 53,134 | +0.03(+1.61%) |
Jul 31, 2009 | 1.800 | 1.860 | 1.790 | 1.860 | 73,775 | +0.02(+1.09%) |
Jul 30, 2009 | 1.820 | 1.860 | 1.810 | 1.840 | 99,354 | +0.00(+0.00%) |
Jul 29, 2009 | 1.950 | 1.950 | 1.840 | 1.840 | 100,888 | -0.05(-2.65%) |
Jul 28, 2009 | 1.950 | 1.960 | 1.880 | 1.890 | 73,329 | -0.07(-3.57%) |
Jul 27, 2009 | 1.930 | 2.030 | 1.890 | 1.960 | 93,112 | +0.04(+2.08%) |
Jul 24, 2009 | 1.860 | 1.940 | 1.860 | 1.920 | 87,360 | +0.01(+0.52%) |
Jul 23, 2009 | 1.910 | 1.950 | 1.860 | 1.910 | 69,220 | -0.03(-1.55%) |
Jul 22, 2009 | 1.990 | 1.990 | 1.880 | 1.940 | 85,095 | -0.02(-1.02%) |
Jul 21, 2009 | 1.970 | 2.000 | 1.910 | 1.960 | 81,410 | -0.04(-2.00%) |
Jul 20, 2009 | 1.840 | 2.000 | 1.840 | 2.000 | 142,157 | +0.13(+6.95%) |
Jul 17, 2009 | 1.890 | 1.910 | 1.850 | 1.870 | 63,119 | -0.05(-2.60%) |
Jul 16, 2009 | 1.800 | 1.920 | 1.776 | 1.920 | 143,277 | +0.11(+6.08%) |
Jul 15, 2009 | 1.800 | 1.840 | 1.790 | 1.810 | 83,683 | +0.07(+4.02%) |
Jul 14, 2009 | 1.840 | 1.900 | 1.735 | 1.740 | 112,282 | -0.06(-3.33%) |
Jul 13, 2009 | 1.670 | 1.980 | 1.670 | 1.800 | 331,575 | +0.13(+7.78%) |
Jul 10, 2009 | 1.670 | 1.690 | 1.650 | 1.670 | 118,423 | +0.00(+0.00%) |
Jul 09, 2009 | 1.610 | 1.700 | 1.610 | 1.670 | 80,442 | +0.04(+2.45%) |
Jul 08, 2009 | 1.680 | 1.740 | 1.630 | 1.630 | 81,261 | -0.07(-4.12%) |
Jul 07, 2009 | 1.780 | 1.820 | 1.700 | 1.700 | 70,168 | -0.10(-5.55%) |
Jul 06, 2009 | 1.840 | 1.840 | 1.780 | 1.800 | 106,163 | -0.03(-1.64%) |
Jul 02, 2009 | 1.710 | 1.869 | 1.700 | 1.830 | 183,429 | +0.10(+5.78%) |
Jul 01, 2009 | 1.770 | 1.800 | 1.730 | 1.730 | 86,128 | -0.07(-3.89%) |
Jun 30, 2009 | 1.850 | 1.850 | 1.750 | 1.800 | 79,535 | -0.04(-2.17%) |
Jun 29, 2009 | 1.660 | 1.850 | 1.640 | 1.840 | 347,769 | +0.14(+8.24%) |
Jun 26, 2009 | 1.660 | 1.700 | 1.640 | 1.700 | 139,668 | +0.07(+4.29%) |
Jun 25, 2009 | 1.610 | 1.640 | 1.600 | 1.630 | 50,615 | +0.01(+0.62%) |
Jun 24, 2009 | 1.610 | 1.630 | 1.600 | 1.620 | 59,081 | +0.04(+2.53%) |
Jun 23, 2009 | 1.620 | 1.630 | 1.550 | 1.580 | 66,172 | +0.01(+0.64%) |
Jun 22, 2009 | 1.630 | 1.660 | 1.530 | 1.570 | 107,395 | -0.04(-2.48%) |
Jun 19, 2009 | 1.620 | 1.660 | 1.590 | 1.610 | 231,952 | +0.05(+3.21%) |
Jun 18, 2009 | 1.640 | 1.680 | 1.560 | 1.560 | 196,711 | -0.14(-8.24%) |
Jun 17, 2009 | 1.760 | 1.790 | 1.650 | 1.700 | 355,610 | -0.06(-3.41%) |
Jun 16, 2009 | 1.860 | 1.900 | 1.750 | 1.760 | 314,799 | -0.10(-5.38%) |
Jun 15, 2009 | 2.050 | 2.050 | 1.850 | 1.860 | 232,827 | -0.15(-7.46%) |
Jun 12, 2009 | 2.170 | 2.170 | 2.010 | 2.010 | 298,179 | -0.12(-5.63%) |
Jun 11, 2009 | 1.870 | 2.240 | 1.860 | 2.130 | 946,372 | +0.24(+12.70%) |
Jun 10, 2009 | 1.860 | 1.900 | 1.850 | 1.890 | 101,666 | +0.01(+0.53%) |
Jun 09, 2009 | 1.850 | 1.960 | 1.850 | 1.880 | 150,657 | +0.04(+2.17%) |
Jun 08, 2009 | 1.850 | 1.870 | 1.830 | 1.840 | 68,370 | -0.03(-1.60%) |
Jun 05, 2009 | 1.870 | 1.930 | 1.830 | 1.870 | 73,487 | +0.00(+0.00%) |
Jun 04, 2009 | 1.900 | 1.900 | 1.850 | 1.870 | 47,937 | -0.01(-0.53%) |
Jun 03, 2009 | 1.940 | 1.940 | 1.820 | 1.880 | 67,553 | -0.05(-2.59%) |
Jun 02, 2009 | 1.890 | 1.980 | 1.870 | 1.930 | 117,128 | +0.03(+1.58%) |
Jun 01, 2009 | 1.850 | 1.990 | 1.850 | 1.900 | 85,728 | +0.04(+2.15%) |
May 29, 2009 | 1.850 | 1.880 | 1.830 | 1.860 | 70,177 | +0.04(+2.20%) |
May 28, 2009 | 1.830 | 1.890 | 1.820 | 1.820 | 104,437 | -0.01(-0.55%) |
May 27, 2009 | 1.850 | 1.870 | 1.830 | 1.830 | 49,507 | -0.04(-2.14%) |
May 26, 2009 | 1.850 | 1.880 | 1.830 | 1.870 | 70,365 | +0.00(+0.00%) |
May 22, 2009 | 1.960 | 1.960 | 1.870 | 1.870 | 69,803 | -0.02(-1.06%) |
May 21, 2009 | 1.920 | 1.960 | 1.880 | 1.890 | 48,601 | -0.04(-2.07%) |
May 20, 2009 | 1.860 | 2.040 | 1.860 | 1.930 | 102,555 | +0.03(+1.58%) |
May 19, 2009 | 1.970 | 1.970 | 1.880 | 1.900 | 71,063 | -0.04(-2.06%) |
May 18, 2009 | 1.870 | 1.960 | 1.870 | 1.940 | 114,610 | +0.12(+6.59%) |
May 15, 2009 | 1.810 | 1.890 | 1.800 | 1.820 | 100,791 | -0.03(-1.62%) |
May 14, 2009 | 1.820 | 1.880 | 1.810 | 1.850 | 85,123 | -0.02(-1.07%) |
May 13, 2009 | 1.950 | 1.950 | 1.830 | 1.870 | 213,709 | -0.07(-3.61%) |
May 12, 2009 | 2.020 | 2.020 | 1.850 | 1.940 | 193,297 | -0.03(-1.52%) |
May 11, 2009 | 2.020 | 2.040 | 1.950 | 1.970 | 225,281 | -0.12(-5.74%) |
May 08, 2009 | 2.050 | 2.090 | 2.030 | 2.090 | 147,808 | +0.09(+4.50%) |
May 07, 2009 | 2.050 | 2.080 | 2.000 | 2.000 | 171,798 | -0.01(-0.50%) |
May 06, 2009 | 1.930 | 2.030 | 1.930 | 2.010 | 208,519 | +0.05(+2.55%) |
May 05, 2009 | 1.950 | 2.010 | 1.920 | 1.960 | 138,350 | -0.02(-1.01%) |
May 04, 2009 | 1.982 | 2.050 | 1.970 | 1.980 | 193,218 | -0.04(-1.98%) |
May 01, 2009 | 1.780 | 2.080 | 1.780 | 2.020 | 158,104 | -0.03(-1.46%) |
Apr 30, 2009 | 1.880 | 2.070 | 1.860 | 2.050 | 465,572 | +0.17(+9.04%) |
Apr 29, 2009 | 1.800 | 1.970 | 1.700 | 1.880 | 311,525 | -0.02(-1.05%) |
Apr 28, 2009 | 1.830 | 1.930 | 1.830 | 1.900 | 137,339 | +0.03(+1.60%) |
Apr 27, 2009 | 1.880 | 1.930 | 1.820 | 1.870 | 152,307 | -0.10(-5.08%) |
Apr 24, 2009 | 2.020 | 2.060 | 1.800 | 1.970 | 276,569 | -0.07(-3.43%) |
Apr 23, 2009 | 2.000 | 2.102 | 1.980 | 2.040 | 147,622 | +0.06(+3.03%) |
Apr 22, 2009 | 2.020 | 2.030 | 1.950 | 1.980 | 278,300 | +0.00(+0.00%) |
Apr 21, 2009 | 1.780 | 2.090 | 1.780 | 1.980 | 283,412 | +0.10(+5.32%) |
Apr 20, 2009 | 2.140 | 2.140 | 1.820 | 1.880 | 484,744 | -0.25(-11.74%) |
Apr 17, 2009 | 2.510 | 2.520 | 1.930 | 2.130 | 1,141,650 | -0.32(-13.06%) |
Apr 16, 2009 | 2.450 | 2.500 | 2.370 | 2.450 | 316,955 | +0.04(+1.66%) |
Apr 15, 2009 | 2.230 | 2.450 | 2.200 | 2.410 | 266,685 | +0.17(+7.59%) |
Apr 14, 2009 | 2.420 | 2.480 | 2.160 | 2.240 | 835,943 | -0.19(-7.82%) |
Apr 13, 2009 | 2.220 | 2.450 | 2.140 | 2.430 | 529,569 | +0.30(+14.08%) |
Apr 09, 2009 | 2.080 | 2.200 | 2.000 | 2.130 | 567,056 | +0.20(+10.36%) |
Apr 08, 2009 | 1.770 | 1.950 | 1.720 | 1.930 | 459,907 | +0.22(+12.87%) |
Apr 07, 2009 | 1.580 | 1.719 | 1.560 | 1.710 | 271,234 | +0.02(+1.18%) |
Apr 06, 2009 | 1.950 | 2.040 | 1.680 | 1.690 | 563,393 | -0.23(-11.98%) |
Apr 03, 2009 | 1.690 | 1.990 | 1.690 | 1.920 | 616,997 | +0.29(+17.79%) |
Apr 02, 2009 | 1.500 | 1.690 | 1.450 | 1.630 | 543,575 | +0.21(+14.79%) |
Apr 01, 2009 | 1.520 | 1.550 | 1.420 | 1.420 | 149,336 | -0.18(-11.25%) |
Mar 31, 2009 | 1.530 | 1.600 | 1.500 | 1.600 | 173,378 | +0.08(+5.26%) |
Mar 30, 2009 | 1.560 | 1.600 | 1.440 | 1.520 | 1,001,301 | +0.13(+9.35%) |
Mar 26, 2009 | 1.300 | 1.390 | 1.290 | 1.390 | 339,087 | +0.09(+6.92%) |
Mar 25, 2009 | 1.220 | 1.300 | 1.170 | 1.300 | 277,788 | +0.11(+9.24%) |
Mar 24, 2009 | 1.190 | 1.190 | 1.110 | 1.190 | 153,617 | +0.04(+3.48%) |
Mar 23, 2009 | 1.120 | 1.190 | 1.100 | 1.150 | 173,815 | +0.02(+1.77%) |
Mar 20, 2009 | 1.040 | 1.130 | 1.010 | 1.130 | 159,131 | +0.12(+11.88%) |
Mar 19, 2009 | 1.000 | 1.030 | 0.9716 | 1.010 | 129,857 | +0.03(+3.06%) |
Mar 18, 2009 | 0.8800 | 1.000 | 0.8800 | 0.9800 | 158,176 | +0.07(+7.69%) |
Mar 17, 2009 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | 97,672 | +0.00(+0.00%) |
Mar 16, 2009 | 0.9200 | 0.9490 | 0.9000 | 0.9100 | 108,296 | -0.02(-2.15%) |
Mar 13, 2009 | 0.9790 | 0.9790 | 0.9200 | 0.9300 | 67,802 | -0.01(-1.06%) |
Mar 12, 2009 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 45,679 | +0.06(+6.82%) |
Mar 11, 2009 | 0.8500 | 0.9200 | 0.8500 | 0.8800 | 104,981 | +0.03(+2.92%) |
Mar 10, 2009 | 0.9000 | 0.9499 | 0.8500 | 0.8550 | 150,011 | -0.02(-1.72%) |
Mar 09, 2009 | 0.9200 | 0.9300 | 0.8700 | 0.8700 | 118,390 | -0.05(-5.43%) |
Mar 06, 2009 | 0.9700 | 0.9800 | 0.9130 | 0.9200 | 86,452 | +0.00(+0.00%) |
Mar 05, 2009 | 1.010 | 1.020 | 0.9000 | 0.9200 | 372,146 | -0.09(-8.91%) |
Mar 04, 2009 | 1.090 | 1.100 | 1.010 | 1.010 | 142,514 | -0.05(-4.72%) |
Mar 02, 2009 | 1.050 | 1.100 | 1.050 | 1.060 | 95,741 | -0.03(-2.75%) |
Feb 27, 2009 | 1.110 | 1.180 | 1.050 | 1.090 | 331,464 | -0.06(-5.22%) |
Feb 26, 2009 | 1.160 | 1.160 | 1.100 | 1.150 | 67,807 | -0.01(-0.86%) |
Feb 25, 2009 | 1.150 | 1.180 | 1.110 | 1.160 | 28,617 | +0.01(+0.87%) |
Feb 24, 2009 | 1.170 | 1.180 | 1.090 | 1.150 | 110,386 | +0.01(+0.88%) |
Feb 23, 2009 | 1.160 | 1.190 | 1.140 | 1.140 | 194,682 | +0.00(+0.00%) |
Feb 20, 2009 | 1.130 | 1.140 | 1.090 | 1.140 | 180,348 | +0.04(+3.64%) |
Feb 19, 2009 | 1.160 | 1.170 | 1.100 | 1.100 | 184,090 | -0.02(-1.79%) |
Feb 18, 2009 | 1.070 | 1.150 | 1.050 | 1.120 | 138,760 | +0.06(+5.66%) |
Feb 17, 2009 | 1.140 | 1.140 | 1.060 | 1.060 | 118,698 | -0.09(-7.83%) |
Feb 13, 2009 | 1.230 | 1.230 | 1.150 | 1.150 | 79,713 | -0.05(-4.17%) |
Feb 12, 2009 | 1.180 | 1.220 | 1.180 | 1.200 | 69,127 | +0.00(+0.00%) |
Feb 11, 2009 | 1.200 | 1.250 | 1.200 | 1.200 | 51,262 | +0.00(+0.00%) |
Feb 10, 2009 | 1.220 | 1.280 | 1.200 | 1.200 | 44,210 | -0.06(-4.76%) |
Feb 09, 2009 | 1.250 | 1.270 | 1.220 | 1.260 | 126,820 | +0.02(+1.61%) |
Feb 06, 2009 | 1.150 | 1.250 | 1.140 | 1.240 | 134,966 | +0.08(+6.90%) |
Feb 05, 2009 | 1.170 | 1.230 | 1.160 | 1.160 | 42,544 | -0.03(-2.52%) |
Feb 04, 2009 | 1.240 | 1.240 | 1.160 | 1.190 | 83,177 | -0.01(-0.83%) |
Feb 03, 2009 | 1.150 | 1.240 | 1.150 | 1.200 | 110,989 | +0.02(+1.69%) |
Feb 02, 2009 | 1.060 | 1.310 | 1.060 | 1.180 | 100,505 | -0.06(-4.84%) |
Jan 30, 2009 | 1.270 | 1.270 | 1.210 | 1.240 | 72,182 | -0.03(-2.36%) |
Jan 29, 2009 | 1.300 | 1.320 | 1.230 | 1.270 | 165,437 | +0.00(+0.00%) |
Jan 28, 2009 | 1.290 | 1.320 | 1.250 | 1.270 | 202,325 | +0.05(+4.10%) |
Jan 27, 2009 | 1.130 | 1.240 | 1.130 | 1.220 | 242,815 | +0.09(+7.96%) |
Jan 26, 2009 | 1.120 | 1.150 | 1.090 | 1.130 | 89,159 | +0.03(+2.73%) |
Jan 23, 2009 | 0.9700 | 1.100 | 0.9700 | 1.100 | 101,486 | +0.06(+5.77%) |
Jan 22, 2009 | 1.050 | 1.100 | 1.020 | 1.040 | 147,642 | -0.03(-2.80%) |
Jan 21, 2009 | 1.100 | 1.150 | 1.070 | 1.070 | 113,767 | -0.07(-6.14%) |
Jan 20, 2009 | 1.140 | 1.150 | 1.100 | 1.140 | 186,085 | +0.00(+0.00%) |
Jan 16, 2009 | 1.070 | 1.140 | 1.070 | 1.140 | 222,393 | +0.03(+2.70%) |
Jan 15, 2009 | 1.120 | 1.130 | 1.030 | 1.110 | 198,878 | -0.03(-2.63%) |
Jan 14, 2009 | 1.130 | 1.160 | 1.080 | 1.140 | 295,125 | +0.01(+0.88%) |
Jan 13, 2009 | 1.150 | 1.180 | 1.090 | 1.130 | 402,823 | +0.01(+0.89%) |
Jan 12, 2009 | 1.280 | 1.280 | 1.100 | 1.120 | 352,679 | -0.11(-8.94%) |
Jan 09, 2009 | 1.310 | 1.320 | 1.210 | 1.230 | 235,349 | -0.05(-3.91%) |
Jan 08, 2009 | 1.250 | 1.290 | 1.180 | 1.280 | 361,596 | +0.03(+2.40%) |
Jan 07, 2009 | 1.390 | 1.390 | 1.220 | 1.250 | 337,169 | -0.05(-3.85%) |
Jan 06, 2009 | 1.480 | 1.500 | 1.300 | 1.300 | 610,925 | -0.09(-6.47%) |
Jan 05, 2009 | 1.280 | 1.480 | 1.235 | 1.390 | 612,825 | +0.10(+7.75%) |