Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.004 | 3.023 | 2.848 | 3.023 | 1,488,545 | -0.03(-1.11%) |
Aug 28, 2009 | 3.155 | 3.194 | 2.975 | 3.057 | 1,140,299 | -0.06(-1.87%) |
Aug 27, 2009 | 3.106 | 3.208 | 2.756 | 3.116 | 1,962,223 | -0.03(-0.93%) |
Aug 26, 2009 | 3.296 | 3.593 | 3.057 | 3.145 | 4,472,155 | -0.12(-3.73%) |
Aug 25, 2009 | 2.804 | 3.457 | 2.756 | 3.267 | 3,636,268 | +0.52(+18.97%) |
Aug 24, 2009 | 2.498 | 2.848 | 2.459 | 2.746 | 2,476,069 | +0.29(+11.68%) |
Aug 21, 2009 | 2.225 | 2.473 | 2.162 | 2.459 | 1,592,461 | +0.20(+9.07%) |
Aug 20, 2009 | 2.040 | 2.274 | 2.040 | 2.254 | 839,140 | +0.22(+10.77%) |
Aug 19, 2009 | 2.064 | 2.064 | 2.006 | 2.035 | 366,533 | -0.03(-1.65%) |
Aug 18, 2009 | 1.996 | 2.123 | 1.996 | 2.069 | 432,481 | +0.06(+2.91%) |
Aug 17, 2009 | 2.069 | 2.069 | 1.957 | 2.011 | 611,480 | -0.16(-7.19%) |
Aug 14, 2009 | 2.132 | 2.191 | 2.040 | 2.166 | 528,181 | +0.01(+0.68%) |
Aug 13, 2009 | 2.166 | 2.230 | 2.093 | 2.152 | 480,891 | +0.02(+1.14%) |
Aug 12, 2009 | 2.142 | 2.191 | 2.025 | 2.128 | 1,176,931 | -0.05(-2.46%) |
Aug 11, 2009 | 2.303 | 2.317 | 2.123 | 2.181 | 613,199 | -0.12(-5.29%) |
Aug 10, 2009 | 2.288 | 2.396 | 2.225 | 2.303 | 742,056 | +0.00(+0.00%) |
Aug 07, 2009 | 2.313 | 2.434 | 2.191 | 2.303 | 2,164,502 | -0.01(-0.42%) |
Aug 06, 2009 | 2.069 | 2.536 | 2.045 | 2.313 | 4,174,202 | +0.23(+10.98%) |
Aug 05, 2009 | 2.035 | 2.084 | 1.923 | 2.084 | 1,012,970 | +0.05(+2.64%) |
Aug 04, 2009 | 1.913 | 2.045 | 1.904 | 2.030 | 652,482 | +0.10(+5.04%) |
Aug 03, 2009 | 1.918 | 2.020 | 1.884 | 1.933 | 845,752 | +0.04(+2.06%) |
Jul 31, 2009 | 1.826 | 1.933 | 1.816 | 1.894 | 785,840 | +0.09(+4.85%) |
Jul 30, 2009 | 1.738 | 1.811 | 1.723 | 1.806 | 332,259 | +0.05(+3.06%) |
Jul 29, 2009 | 1.748 | 1.782 | 1.704 | 1.753 | 349,069 | -0.04(-2.17%) |
Jul 28, 2009 | 1.855 | 1.860 | 1.738 | 1.792 | 424,130 | -0.08(-4.17%) |
Jul 27, 2009 | 1.811 | 1.894 | 1.762 | 1.869 | 481,139 | +0.07(+4.07%) |
Jul 24, 2009 | 1.728 | 1.816 | 1.728 | 1.796 | 2,166 | +0.02(+1.37%) |
Jul 23, 2009 | 1.704 | 1.796 | 1.636 | 1.772 | 735,409 | +0.08(+4.90%) |
Jul 22, 2009 | 1.704 | 1.719 | 1.626 | 1.689 | 576,438 | -0.01(-0.86%) |
Jul 21, 2009 | 1.733 | 1.772 | 1.699 | 1.704 | 268,968 | -0.02(-1.13%) |
Jul 20, 2009 | 1.733 | 1.796 | 1.694 | 1.723 | 412,136 | +0.02(+1.14%) |
Jul 17, 2009 | 1.719 | 1.792 | 1.689 | 1.704 | 234,387 | -0.04(-2.51%) |
Jul 16, 2009 | 1.699 | 1.796 | 1.680 | 1.748 | 328,404 | +0.04(+2.28%) |
Jul 15, 2009 | 1.680 | 1.806 | 1.660 | 1.709 | 552,094 | +0.10(+6.36%) |
Jul 14, 2009 | 1.524 | 1.694 | 1.524 | 1.607 | 356,556 | +0.10(+6.45%) |
Jul 13, 2009 | 1.558 | 1.592 | 1.509 | 1.509 | 404,600 | -0.07(-4.62%) |
Jul 10, 2009 | 1.646 | 1.646 | 1.582 | 1.582 | 371,941 | -0.06(-3.85%) |
Jul 09, 2009 | 1.646 | 1.699 | 1.607 | 1.646 | 441,425 | +0.04(+2.74%) |
Jul 08, 2009 | 1.777 | 1.787 | 1.519 | 1.602 | 1,476,343 | -0.18(-10.35%) |
Jul 07, 2009 | 1.821 | 1.835 | 1.777 | 1.787 | 370,283 | -0.05(-2.65%) |
Jul 06, 2009 | 1.762 | 1.835 | 1.743 | 1.835 | 623,233 | +0.02(+1.07%) |
Jul 02, 2009 | 1.855 | 1.894 | 1.743 | 1.816 | 453,328 | -0.09(-4.60%) |
Jul 01, 2009 | 1.996 | 2.040 | 1.904 | 1.904 | 574,402 | -0.10(-4.87%) |
Jun 30, 2009 | 1.850 | 2.001 | 1.787 | 2.001 | 731,954 | +0.13(+7.03%) |
Jun 29, 2009 | 1.889 | 1.967 | 1.758 | 1.869 | 1,546,270 | +0.14(+8.17%) |
Jun 26, 2009 | 1.694 | 1.767 | 1.665 | 1.728 | 232,392 | +0.02(+1.43%) |
Jun 25, 2009 | 1.680 | 1.738 | 1.665 | 1.704 | 487,348 | -0.03(-1.96%) |
Jun 24, 2009 | 1.660 | 1.826 | 1.641 | 1.738 | 648,251 | +0.04(+2.59%) |
Jun 23, 2009 | 1.641 | 1.764 | 1.631 | 1.694 | 816,318 | +0.05(+2.96%) |
Jun 22, 2009 | 1.801 | 1.884 | 1.646 | 1.646 | 857,589 | -0.19(-10.58%) |
Jun 19, 2009 | 1.855 | 1.918 | 1.758 | 1.840 | 551,818 | +0.02(+1.07%) |
Jun 18, 2009 | 1.826 | 1.908 | 1.796 | 1.821 | 417,210 | -0.06(-3.36%) |
Jun 17, 2009 | 1.938 | 1.938 | 1.782 | 1.884 | 801,424 | -0.07(-3.73%) |
Jun 16, 2009 | 1.991 | 2.084 | 1.874 | 1.957 | 604,132 | -0.04(-1.95%) |
Jun 15, 2009 | 1.991 | 2.045 | 1.889 | 1.996 | 645,558 | -0.05(-2.38%) |
Jun 12, 2009 | 2.084 | 2.132 | 2.002 | 2.045 | 505,290 | -0.08(-3.67%) |
Jun 11, 2009 | 2.069 | 2.240 | 1.977 | 2.123 | 1,707,571 | +0.27(+14.74%) |
Jun 10, 2009 | 1.811 | 2.045 | 1.792 | 1.850 | 2,213,858 | +0.04(+2.43%) |
Jun 09, 2009 | 1.753 | 1.826 | 1.728 | 1.806 | 559,706 | +0.06(+3.34%) |
Jun 08, 2009 | 1.709 | 1.782 | 1.709 | 1.748 | 579,083 | -0.00(-0.28%) |
Jun 05, 2009 | 1.777 | 1.850 | 1.738 | 1.753 | 626,622 | -0.00(-0.28%) |
Jun 04, 2009 | 1.772 | 1.792 | 1.665 | 1.758 | 704,285 | +0.04(+2.27%) |
Jun 03, 2009 | 1.889 | 1.889 | 1.611 | 1.719 | 929,591 | -0.14(-7.35%) |
Jun 02, 2009 | 1.831 | 1.899 | 1.767 | 1.855 | 857,061 | +0.01(+0.79%) |