Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.971 | 1.973 | 1.948 | 1.971 | 507,821 | +0.00(+0.12%) |
Aug 28, 2009 | 1.973 | 1.998 | 1.968 | 1.968 | 680,006 | -0.00(-0.14%) |
Aug 27, 2009 | 1.918 | 1.973 | 1.918 | 1.971 | 598,203 | +0.04(+1.92%) |
Aug 26, 2009 | 1.941 | 1.971 | 1.934 | 1.934 | 661,735 | -0.02(-0.94%) |
Aug 25, 2009 | 1.955 | 1.968 | 1.950 | 1.952 | 816,082 | +0.00(+0.12%) |
Aug 24, 2009 | 1.962 | 1.971 | 1.941 | 1.950 | 851,385 | +0.00(+0.00%) |
Aug 21, 2009 | 1.964 | 1.973 | 1.932 | 1.950 | 641,007 | +0.02(+0.95%) |
Aug 20, 2009 | 1.948 | 1.978 | 1.920 | 1.932 | 930,618 | +0.00(+0.00%) |
Aug 19, 2009 | 2.005 | 2.005 | 1.918 | 1.932 | 1,032,770 | -0.02(-0.94%) |
Aug 18, 2009 | 1.936 | 1.985 | 1.922 | 1.950 | 972,728 | +0.03(+1.31%) |
Aug 17, 2009 | 1.955 | 1.955 | 1.884 | 1.925 | 1,290,359 | -0.05(-2.78%) |
Aug 14, 2009 | 1.985 | 2.005 | 1.966 | 1.980 | 632,031 | +0.00(+0.12%) |
Aug 13, 2009 | 1.966 | 2.001 | 1.927 | 1.978 | 1,027,791 | +0.04(+2.13%) |
Aug 12, 2009 | 1.907 | 1.968 | 1.902 | 1.936 | 981,286 | +0.02(+0.84%) |
Aug 11, 2009 | 1.925 | 1.925 | 1.897 | 1.920 | 838,590 | -0.01(-0.59%) |
Aug 10, 2009 | 1.964 | 1.971 | 1.923 | 1.932 | 905,631 | -0.03(-1.75%) |
Aug 07, 2009 | 1.909 | 1.982 | 1.881 | 1.966 | 1,297,673 | +0.08(+4.38%) |
Aug 06, 2009 | 1.891 | 1.893 | 1.872 | 1.884 | 687,189 | -0.01(-0.36%) |
Aug 05, 2009 | 1.847 | 1.891 | 1.847 | 1.891 | 524,735 | +0.01(+0.61%) |
Aug 04, 2009 | 1.833 | 1.891 | 1.829 | 1.879 | 1,023,837 | +0.04(+1.99%) |
Aug 03, 2009 | 1.820 | 1.847 | 1.803 | 1.842 | 680,578 | +0.06(+3.34%) |
Jul 31, 2009 | 1.767 | 1.799 | 1.767 | 1.783 | 600,433 | +0.02(+1.30%) |
Jul 30, 2009 | 1.758 | 1.785 | 1.757 | 1.760 | 539,039 | +0.00(+0.13%) |
Jul 29, 2009 | 1.767 | 1.767 | 1.735 | 1.758 | 710,082 | +0.00(+0.00%) |
Jul 28, 2009 | 1.765 | 1.767 | 1.737 | 1.758 | 575,346 | -0.01(-0.39%) |
Jul 27, 2009 | 1.753 | 1.769 | 1.732 | 1.765 | 782,930 | +0.02(+1.32%) |
Jul 24, 2009 | 1.746 | 1.751 | 1.730 | 1.742 | 2,016 | -0.00(-0.26%) |
Jul 23, 2009 | 1.742 | 1.778 | 1.730 | 1.746 | 688,559 | +0.01(+0.79%) |
Jul 22, 2009 | 1.742 | 1.746 | 1.723 | 1.732 | 652,877 | -0.02(-1.05%) |
Jul 21, 2009 | 1.664 | 1.769 | 1.659 | 1.751 | 813,049 | +0.00(+0.26%) |
Jul 20, 2009 | 1.739 | 1.746 | 1.721 | 1.746 | 398,032 | +0.03(+1.46%) |
Jul 17, 2009 | 1.730 | 1.753 | 1.719 | 1.721 | 582,254 | -0.01(-0.40%) |
Jul 16, 2009 | 1.723 | 1.751 | 1.719 | 1.728 | 522,444 | +0.01(+0.53%) |
Jul 15, 2009 | 1.684 | 1.753 | 1.682 | 1.719 | 516,238 | -0.00(-0.13%) |
Jul 14, 2009 | 1.703 | 1.730 | 1.703 | 1.721 | 398,574 | -0.00(-0.27%) |
Jul 13, 2009 | 1.705 | 1.735 | 1.703 | 1.726 | 688,333 | +0.03(+1.48%) |
Jul 10, 2009 | 1.618 | 1.700 | 1.618 | 1.700 | 2,645,132 | +0.08(+5.25%) |
Jul 09, 2009 | 1.648 | 1.650 | 1.593 | 1.616 | 1,093,727 | -0.03(-1.67%) |
Jul 08, 2009 | 1.684 | 1.698 | 1.636 | 1.643 | 523,242 | -0.04(-2.45%) |
Jul 07, 2009 | 1.693 | 1.712 | 1.668 | 1.684 | 467,739 | -0.01(-0.54%) |
Jul 06, 2009 | 1.684 | 1.696 | 1.655 | 1.693 | 790,392 | -0.01(-0.81%) |
Jul 02, 2009 | 1.700 | 1.735 | 1.691 | 1.707 | 430,534 | -0.01(-0.40%) |
Jul 01, 2009 | 1.732 | 1.741 | 1.714 | 1.714 | 555,085 | -0.00(-0.13%) |
Jun 30, 2009 | 1.751 | 1.751 | 1.714 | 1.716 | 531,071 | -0.02(-1.32%) |
Jun 29, 2009 | 1.730 | 1.751 | 1.716 | 1.739 | 752,214 | +0.03(+1.47%) |
Jun 26, 2009 | 1.712 | 1.730 | 1.698 | 1.714 | 366,653 | +0.01(+0.54%) |
Jun 25, 2009 | 1.680 | 1.714 | 1.680 | 1.705 | 481,961 | +0.03(+1.92%) |
Jun 24, 2009 | 1.645 | 1.675 | 1.643 | 1.673 | 520,790 | +0.03(+1.53%) |
Jun 23, 2009 | 1.659 | 1.659 | 1.595 | 1.648 | 670,664 | +0.00(+0.14%) |
Jun 22, 2009 | 1.668 | 1.675 | 1.641 | 1.645 | 435,146 | -0.03(-1.78%) |
Jun 19, 2009 | 1.675 | 1.700 | 1.659 | 1.675 | 470,118 | +0.02(+1.11%) |
Jun 18, 2009 | 1.622 | 1.677 | 1.622 | 1.657 | 593,861 | +0.03(+1.54%) |
Jun 17, 2009 | 1.629 | 1.645 | 1.611 | 1.632 | 1,058,450 | -0.02(-0.97%) |
Jun 16, 2009 | 1.710 | 1.721 | 1.616 | 1.648 | 1,348,925 | -0.05(-3.23%) |
Jun 15, 2009 | 1.721 | 1.728 | 1.684 | 1.703 | 877,965 | -0.03(-1.46%) |
Jun 12, 2009 | 1.751 | 1.785 | 1.714 | 1.728 | 800,516 | -0.04(-2.21%) |
Jun 11, 2009 | 1.751 | 1.767 | 1.714 | 1.767 | 896,502 | +0.02(+1.05%) |
Jun 10, 2009 | 1.769 | 1.771 | 1.726 | 1.748 | 808,070 | -0.00(-0.13%) |
Jun 09, 2009 | 1.700 | 1.755 | 1.700 | 1.751 | 980,125 | +0.05(+2.83%) |
Jun 08, 2009 | 1.698 | 1.719 | 1.680 | 1.703 | 802,157 | +0.00(+0.13%) |
Jun 05, 2009 | 1.744 | 1.744 | 1.675 | 1.700 | 771,231 | -0.00(-0.27%) |
Jun 04, 2009 | 1.677 | 1.723 | 1.675 | 1.705 | 919,525 | +0.03(+2.06%) |
Jun 03, 2009 | 1.643 | 1.675 | 1.629 | 1.671 | 727,113 | +0.02(+1.39%) |
Jun 02, 2009 | 1.609 | 1.668 | 1.609 | 1.648 | 594,961 | +0.02(+0.98%) |