Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.980 | 2.081 | 1.928 | 1.963 | 94,018 | -0.06(-2.75%) |
Aug 28, 2009 | 2.081 | 2.084 | 2.015 | 2.018 | 106,097 | -0.01(-0.68%) |
Aug 27, 2009 | 2.032 | 2.067 | 1.952 | 2.032 | 104,074 | +0.02(+0.86%) |
Aug 26, 2009 | 1.938 | 2.015 | 1.926 | 2.015 | 83,789 | +0.10(+5.26%) |
Aug 25, 2009 | 1.928 | 1.928 | 1.910 | 1.914 | 23,583 | -0.01(-0.72%) |
Aug 24, 2009 | 1.980 | 1.980 | 1.914 | 1.928 | 56,086 | -0.04(-1.94%) |
Aug 21, 2009 | 1.980 | 1.980 | 1.938 | 1.966 | 28,328 | -0.00(-0.18%) |
Aug 20, 2009 | 1.973 | 1.973 | 1.952 | 1.970 | 10,530 | +0.01(+0.35%) |
Aug 19, 2009 | 1.952 | 1.963 | 1.938 | 1.963 | 55,205 | +0.01(+0.53%) |
Aug 18, 2009 | 1.956 | 1.994 | 1.952 | 1.952 | 51,957 | -0.00(-0.18%) |
Aug 17, 2009 | 1.976 | 1.976 | 1.931 | 1.956 | 66,453 | +0.04(+2.18%) |
Aug 14, 2009 | 2.029 | 2.029 | 1.912 | 1.914 | 103,878 | -0.05(-2.48%) |
Aug 13, 2009 | 1.980 | 1.980 | 1.945 | 1.963 | 59,560 | +0.00(+0.00%) |
Aug 12, 2009 | 1.945 | 1.976 | 1.945 | 1.963 | 23,649 | +0.02(+0.89%) |
Aug 11, 2009 | 1.921 | 1.952 | 1.921 | 1.945 | 14,555 | +0.00(+0.00%) |
Aug 10, 2009 | 1.949 | 1.953 | 1.945 | 1.945 | 14,705 | -0.00(-0.18%) |
Aug 07, 2009 | 1.980 | 1.980 | 1.935 | 1.949 | 29,568 | -0.02(-0.88%) |
Aug 06, 2009 | 1.980 | 1.980 | 1.928 | 1.966 | 60,266 | +0.00(+0.18%) |
Aug 05, 2009 | 1.976 | 1.980 | 1.935 | 1.963 | 45,774 | -0.01(-0.35%) |
Aug 04, 2009 | 1.990 | 1.990 | 1.945 | 1.970 | 51,160 | +0.05(+2.53%) |
Aug 03, 2009 | 1.980 | 2.032 | 1.921 | 1.921 | 274,523 | -0.02(-1.25%) |
Jul 31, 2009 | 1.973 | 1.973 | 1.917 | 1.945 | 85,960 | -0.00(-0.18%) |
Jul 30, 2009 | 1.928 | 1.997 | 1.924 | 1.949 | 102,574 | +0.02(+1.08%) |
Jul 29, 2009 | 1.973 | 1.973 | 1.910 | 1.928 | 41,081 | +0.00(+0.00%) |
Jul 28, 2009 | 1.980 | 1.980 | 1.928 | 1.928 | 150,720 | -0.05(-2.63%) |
Jul 27, 2009 | 1.980 | 1.980 | 1.980 | 1.980 | 2,878 | +0.02(+1.06%) |
Jul 24, 2009 | 1.941 | 1.963 | 1.914 | 1.959 | 41,942 | +0.04(+2.17%) |
Jul 23, 2009 | 1.956 | 1.956 | 1.910 | 1.917 | 23,030 | -0.03(-1.43%) |
Jul 22, 2009 | 1.959 | 1.963 | 1.910 | 1.945 | 66,835 | -0.00(-0.18%) |
Jul 21, 2009 | 1.952 | 1.963 | 1.914 | 1.949 | 38,470 | +0.01(+0.72%) |
Jul 20, 2009 | 1.935 | 1.962 | 1.935 | 1.935 | 22,806 | -0.01(-0.36%) |
Jul 17, 2009 | 1.944 | 1.980 | 1.935 | 1.942 | 21,346 | +0.01(+0.36%) |
Jul 16, 2009 | 1.952 | 1.997 | 1.914 | 1.935 | 117,155 | +0.00(+0.18%) |
Jul 15, 2009 | 1.959 | 1.980 | 1.928 | 1.931 | 28,716 | -0.02(-0.89%) |
Jul 14, 2009 | 1.951 | 1.963 | 1.932 | 1.949 | 97,297 | +0.01(+0.72%) |
Jul 13, 2009 | 1.976 | 1.997 | 1.914 | 1.935 | 69,032 | -0.02(-0.89%) |
Jul 10, 2009 | 1.931 | 1.997 | 1.931 | 1.952 | 96,819 | -0.05(-2.26%) |
Jul 09, 2009 | 1.994 | 1.997 | 1.940 | 1.997 | 50,276 | +0.03(+1.77%) |
Jul 08, 2009 | 1.976 | 1.987 | 1.921 | 1.963 | 88,375 | +0.02(+0.89%) |
Jul 07, 2009 | 1.945 | 1.963 | 1.914 | 1.945 | 98,607 | +0.03(+1.45%) |
Jul 06, 2009 | 1.890 | 1.963 | 1.872 | 1.917 | 113,030 | -0.03(-1.43%) |
Jul 02, 2009 | 1.935 | 1.945 | 1.862 | 1.945 | 182,232 | +0.06(+3.32%) |
Jul 01, 2009 | 1.890 | 1.945 | 1.824 | 1.883 | 126,903 | +0.02(+1.31%) |
Jun 30, 2009 | 1.848 | 1.910 | 1.848 | 1.858 | 54,715 | +0.02(+0.94%) |
Jun 29, 2009 | 1.872 | 1.945 | 1.841 | 1.841 | 49,084 | +0.00(+0.19%) |
Jun 26, 2009 | 1.890 | 1.890 | 1.838 | 1.838 | 48,370 | -0.07(-3.64%) |
Jun 25, 2009 | 1.910 | 1.959 | 1.841 | 1.907 | 57,289 | +0.03(+1.67%) |
Jun 24, 2009 | 1.942 | 1.963 | 1.876 | 1.876 | 112,851 | -0.03(-1.82%) |
Jun 23, 2009 | 1.980 | 1.980 | 1.862 | 1.910 | 184,296 | +0.05(+2.80%) |
Jun 22, 2009 | 1.931 | 1.963 | 1.858 | 1.858 | 249,601 | -0.05(-2.73%) |
Jun 19, 2009 | 1.879 | 1.910 | 1.844 | 1.910 | 78,754 | +0.03(+1.46%) |
Jun 18, 2009 | 1.841 | 1.910 | 1.841 | 1.883 | 262,377 | +0.06(+3.25%) |
Jun 17, 2009 | 1.841 | 1.841 | 1.806 | 1.824 | 180,295 | -0.01(-0.38%) |
Jun 16, 2009 | 1.834 | 1.907 | 1.796 | 1.831 | 270,976 | +0.04(+2.13%) |
Jun 15, 2009 | 1.789 | 1.834 | 1.782 | 1.792 | 69,340 | -0.01(-0.77%) |
Jun 12, 2009 | 1.768 | 1.819 | 1.755 | 1.806 | 111,539 | +0.05(+2.97%) |
Jun 11, 2009 | 1.772 | 1.803 | 1.740 | 1.754 | 51,992 | -0.02(-0.98%) |
Jun 10, 2009 | 1.777 | 1.806 | 1.772 | 1.772 | 229,123 | +0.01(+0.39%) |
Jun 09, 2009 | 1.754 | 1.789 | 1.737 | 1.765 | 50,987 | +0.01(+0.79%) |
Jun 08, 2009 | 1.817 | 1.817 | 1.737 | 1.751 | 151,958 | -0.04(-2.14%) |
Jun 05, 2009 | 1.765 | 1.789 | 1.744 | 1.789 | 118,327 | +0.00(+0.00%) |
Jun 04, 2009 | 1.702 | 1.789 | 1.702 | 1.789 | 401,835 | +0.05(+3.00%) |
Jun 03, 2009 | 1.747 | 1.765 | 1.685 | 1.737 | 140,581 | -0.02(-0.99%) |
Jun 02, 2009 | 1.772 | 1.772 | 1.740 | 1.754 | 156,144 | +0.01(+0.80%) |