Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.162 | 3.281 | 3.148 | 3.152 | 107,901 | -0.03(-1.10%) |
Aug 28, 2009 | 3.190 | 3.225 | 3.163 | 3.187 | 118,201 | +0.01(+0.44%) |
Aug 27, 2009 | 3.267 | 3.267 | 3.156 | 3.173 | 147,113 | -0.09(-2.89%) |
Aug 26, 2009 | 3.134 | 3.323 | 3.106 | 3.267 | 187,518 | +0.13(+4.24%) |
Aug 25, 2009 | 3.001 | 3.151 | 3.001 | 3.134 | 145,642 | +0.13(+4.42%) |
Aug 24, 2009 | 2.980 | 3.099 | 2.977 | 3.001 | 196,187 | +0.04(+1.42%) |
Aug 21, 2009 | 2.970 | 3.015 | 2.933 | 2.960 | 232,806 | +0.03(+0.95%) |
Aug 20, 2009 | 2.928 | 3.015 | 2.921 | 2.932 | 157,402 | +0.03(+1.08%) |
Aug 19, 2009 | 2.743 | 2.904 | 2.729 | 2.900 | 204,375 | +0.10(+3.75%) |
Aug 18, 2009 | 2.757 | 2.851 | 2.750 | 2.795 | 171,760 | +0.09(+3.36%) |
Aug 17, 2009 | 2.722 | 2.792 | 2.697 | 2.704 | 180,088 | -0.12(-4.33%) |
Aug 14, 2009 | 2.760 | 2.844 | 2.725 | 2.827 | 151,809 | +0.08(+2.80%) |
Aug 13, 2009 | 2.666 | 2.799 | 2.656 | 2.750 | 91,104 | +0.10(+3.83%) |
Aug 12, 2009 | 2.586 | 2.663 | 2.579 | 2.649 | 162,940 | +0.06(+2.29%) |
Aug 11, 2009 | 2.656 | 2.673 | 2.561 | 2.589 | 180,349 | -0.06(-2.11%) |
Aug 10, 2009 | 2.554 | 2.670 | 2.542 | 2.645 | 118,994 | +0.10(+3.98%) |
Aug 07, 2009 | 2.449 | 2.663 | 2.449 | 2.544 | 172,985 | +0.11(+4.60%) |
Aug 06, 2009 | 2.446 | 2.481 | 2.366 | 2.432 | 209,673 | +0.14(+6.26%) |
Aug 05, 2009 | 2.306 | 2.317 | 2.285 | 2.289 | 101,310 | -0.00(-0.15%) |
Aug 04, 2009 | 2.257 | 2.319 | 2.257 | 2.292 | 107,403 | +0.01(+0.31%) |
Aug 03, 2009 | 2.243 | 2.341 | 2.212 | 2.285 | 181,239 | +0.07(+2.99%) |
Jul 31, 2009 | 2.166 | 2.257 | 2.149 | 2.219 | 124,675 | +0.07(+3.25%) |
Jul 30, 2009 | 2.149 | 2.173 | 2.131 | 2.149 | 49,554 | +0.03(+1.49%) |
Jul 29, 2009 | 2.138 | 2.180 | 2.117 | 2.117 | 166,019 | -0.03(-1.46%) |
Jul 28, 2009 | 2.170 | 2.201 | 2.135 | 2.149 | 120,007 | -0.02(-0.97%) |
Jul 27, 2009 | 2.152 | 2.215 | 2.131 | 2.170 | 152,825 | +0.01(+0.65%) |
Jul 24, 2009 | 2.135 | 2.173 | 2.049 | 2.156 | 120,027 | +0.01(+0.65%) |
Jul 23, 2009 | 2.096 | 2.166 | 2.082 | 2.142 | 68,377 | +0.03(+1.66%) |
Jul 22, 2009 | 2.110 | 2.128 | 2.023 | 2.107 | 189,358 | -0.03(-1.63%) |
Jul 21, 2009 | 2.142 | 2.226 | 2.089 | 2.142 | 146,357 | +0.00(+0.16%) |
Jul 20, 2009 | 2.103 | 2.142 | 2.100 | 2.138 | 100,079 | +0.05(+2.17%) |
Jul 17, 2009 | 2.184 | 2.208 | 2.062 | 2.093 | 185,266 | -0.10(-4.77%) |
Jul 16, 2009 | 2.079 | 2.212 | 2.048 | 2.198 | 136,962 | +0.07(+3.45%) |
Jul 15, 2009 | 2.079 | 2.142 | 2.062 | 2.124 | 249,680 | +0.06(+2.70%) |
Jul 14, 2009 | 2.075 | 2.089 | 2.020 | 2.069 | 79,267 | +0.02(+1.20%) |
Jul 13, 2009 | 1.995 | 2.062 | 1.967 | 2.044 | 136,930 | +0.08(+3.91%) |
Jul 10, 2009 | 1.960 | 1.995 | 1.908 | 1.967 | 234,869 | -0.02(-1.23%) |
Jul 09, 2009 | 2.027 | 2.030 | 1.946 | 1.992 | 113,368 | +0.00(+0.18%) |
Jul 08, 2009 | 1.978 | 2.023 | 1.852 | 1.988 | 245,630 | +0.01(+0.53%) |
Jul 07, 2009 | 2.089 | 2.124 | 1.950 | 1.978 | 221,444 | -0.11(-5.35%) |
Jul 06, 2009 | 1.953 | 2.117 | 1.922 | 2.089 | 320,287 | +0.13(+6.79%) |
Jul 02, 2009 | 2.027 | 2.096 | 1.957 | 1.957 | 386,433 | -0.14(-6.67%) |
Jul 01, 2009 | 2.002 | 2.131 | 2.002 | 2.096 | 326,993 | +0.09(+4.35%) |
Jun 30, 2009 | 1.953 | 2.075 | 1.953 | 2.009 | 268,615 | +0.05(+2.68%) |
Jun 29, 2009 | 1.974 | 2.013 | 1.817 | 1.957 | 519,912 | +0.03(+1.63%) |
Jun 26, 2009 | 2.069 | 2.069 | 1.911 | 1.925 | 2,479,334 | -0.18(-8.47%) |
Jun 25, 2009 | 2.037 | 2.103 | 2.020 | 2.103 | 174,788 | +0.10(+5.06%) |
Jun 24, 2009 | 2.156 | 2.191 | 1.911 | 2.002 | 519,162 | -0.13(-6.07%) |
Jun 23, 2009 | 1.785 | 2.156 | 1.768 | 2.131 | 456,105 | +0.38(+22.00%) |
Jun 22, 2009 | 1.897 | 1.911 | 1.747 | 1.747 | 228,808 | -0.16(-8.59%) |
Jun 19, 2009 | 1.922 | 1.974 | 1.887 | 1.911 | 300,574 | +0.00(+0.18%) |
Jun 18, 2009 | 1.894 | 1.943 | 1.890 | 1.908 | 73,354 | +0.01(+0.74%) |
Jun 17, 2009 | 2.009 | 2.027 | 1.806 | 1.894 | 271,963 | -0.16(-7.98%) |
Jun 16, 2009 | 2.089 | 2.138 | 2.041 | 2.058 | 185,878 | -0.01(-0.51%) |
Jun 15, 2009 | 2.027 | 2.086 | 2.027 | 2.069 | 199,066 | +0.03(+1.54%) |
Jun 12, 2009 | 2.082 | 2.110 | 1.957 | 2.037 | 208,061 | -0.02(-1.19%) |
Jun 11, 2009 | 2.117 | 2.194 | 2.048 | 2.062 | 202,641 | -0.05(-2.16%) |
Jun 10, 2009 | 2.240 | 2.261 | 2.048 | 2.107 | 231,163 | -0.07(-3.21%) |
Jun 09, 2009 | 2.261 | 2.278 | 2.177 | 2.177 | 198,087 | -0.07(-3.26%) |
Jun 08, 2009 | 2.296 | 2.327 | 2.236 | 2.250 | 200,795 | -0.05(-1.98%) |
Jun 05, 2009 | 2.376 | 2.411 | 2.236 | 2.296 | 269,765 | -0.09(-3.95%) |
Jun 04, 2009 | 2.219 | 2.404 | 2.166 | 2.390 | 128,109 | +0.20(+9.09%) |
Jun 03, 2009 | 2.313 | 2.338 | 2.138 | 2.191 | 108,210 | -0.16(-6.83%) |
Jun 02, 2009 | 2.247 | 2.366 | 2.233 | 2.352 | 175,847 | +0.05(+1.97%) |