Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 3.380 | 3.410 | 3.300 | 3.300 | 24,689 | -0.03(-0.90%) |
Aug 28, 2009 | 3.200 | 3.600 | 3.200 | 3.330 | 100,191 | +0.13(+4.06%) |
Aug 27, 2009 | 3.240 | 3.260 | 3.150 | 3.200 | 27,068 | +0.01(+0.31%) |
Aug 26, 2009 | 3.300 | 3.320 | 3.150 | 3.190 | 20,298 | -0.07(-2.27%) |
Aug 25, 2009 | 3.350 | 3.500 | 3.230 | 3.264 | 52,146 | -0.03(-0.78%) |
Aug 24, 2009 | 3.330 | 3.600 | 3.160 | 3.290 | 113,595 | +0.02(+0.49%) |
Aug 21, 2009 | 3.500 | 3.840 | 3.170 | 3.274 | 176,612 | -0.22(-6.21%) |
Aug 20, 2009 | 2.610 | 3.680 | 2.600 | 3.491 | 254,787 | +0.79(+29.29%) |
Aug 19, 2009 | 2.760 | 2.760 | 2.620 | 2.700 | 18,130 | -0.06(-2.17%) |
Aug 18, 2009 | 3.000 | 3.000 | 2.720 | 2.760 | 34,207 | -0.18(-6.12%) |
Aug 17, 2009 | 3.060 | 3.060 | 2.750 | 2.940 | 86,742 | -0.25(-7.76%) |
Aug 14, 2009 | 2.720 | 3.750 | 2.720 | 3.187 | 364,844 | +0.52(+19.37%) |
Aug 13, 2009 | 2.050 | 2.750 | 2.000 | 2.670 | 232,400 | +0.74(+38.35%) |
Aug 12, 2009 | 1.900 | 1.930 | 1.900 | 1.930 | 8,100 | -0.02(-1.03%) |
Aug 11, 2009 | 1.890 | 1.960 | 1.880 | 1.950 | 19,316 | +0.04(+2.09%) |
Aug 10, 2009 | 1.960 | 1.967 | 1.890 | 1.910 | 61,950 | +0.00(+0.00%) |
Aug 07, 2009 | 1.950 | 1.950 | 1.900 | 1.910 | 17,677 | +0.02(+1.06%) |
Aug 06, 2009 | 1.900 | 1.960 | 1.890 | 1.890 | 7,375 | +0.00(+0.00%) |
Aug 05, 2009 | 1.910 | 1.920 | 1.890 | 1.890 | 6,602 | -0.02(-1.05%) |
Aug 04, 2009 | 1.920 | 1.970 | 1.890 | 1.910 | 9,014 | +0.01(+0.53%) |
Aug 03, 2009 | 1.880 | 2.000 | 1.880 | 1.900 | 10,781 | +0.01(+0.53%) |
Jul 31, 2009 | 1.900 | 1.950 | 1.880 | 1.890 | 15,718 | -0.03(-1.56%) |
Jul 30, 2009 | 1.880 | 1.950 | 1.880 | 1.920 | 9,302 | -0.03(-1.54%) |
Jul 29, 2009 | 1.910 | 1.950 | 1.860 | 1.950 | 13,621 | +0.09(+4.84%) |
Jul 28, 2009 | 1.840 | 1.958 | 1.840 | 1.860 | 11,447 | -0.04(-2.11%) |
Jul 27, 2009 | 1.945 | 1.990 | 1.870 | 1.900 | 14,167 | -0.09(-4.52%) |
Jul 24, 2009 | 1.924 | 2.000 | 1.910 | 1.990 | 2,388 | +0.02(+1.02%) |
Jul 23, 2009 | 1.980 | 1.980 | 1.965 | 1.970 | 6,000 | +0.02(+1.03%) |
Jul 22, 2009 | 1.970 | 1.970 | 1.910 | 1.950 | 3,213 | +0.02(+1.04%) |
Jul 21, 2009 | 1.900 | 1.980 | 1.890 | 1.930 | 3,215 | -0.02(-1.03%) |
Jul 20, 2009 | 1.870 | 1.970 | 1.860 | 1.950 | 4,300 | +0.01(+0.52%) |
Jul 17, 2009 | 1.780 | 1.980 | 1.780 | 1.940 | 4,088 | +0.11(+6.01%) |
Jul 16, 2009 | 1.990 | 1.990 | 1.610 | 1.830 | 46,785 | -0.09(-4.69%) |
Jul 15, 2009 | 1.920 | 2.000 | 1.920 | 1.920 | 7,863 | -0.02(-1.03%) |
Jul 14, 2009 | 1.940 | 2.000 | 1.913 | 1.940 | 6,739 | -0.01(-0.51%) |
Jul 13, 2009 | 1.990 | 2.040 | 1.930 | 1.950 | 5,459 | -0.05(-2.50%) |
Jul 10, 2009 | 2.040 | 2.040 | 2.000 | 2.000 | 5,447 | -0.02(-0.99%) |
Jul 09, 2009 | 2.010 | 2.050 | 2.010 | 2.020 | 2,347 | -0.02(-0.98%) |
Jul 08, 2009 | 2.010 | 2.050 | 2.010 | 2.040 | 2,200 | -0.01(-0.49%) |
Jul 07, 2009 | 2.010 | 2.050 | 2.010 | 2.050 | 4,158 | +0.04(+1.99%) |
Jul 06, 2009 | 2.000 | 2.094 | 2.000 | 2.010 | 7,900 | -0.01(-0.50%) |
Jul 02, 2009 | 2.060 | 2.060 | 2.020 | 2.020 | 4,809 | -0.03(-1.46%) |
Jul 01, 2009 | 2.100 | 2.100 | 2.042 | 2.050 | 4,155 | +0.01(+0.49%) |
Jun 30, 2009 | 2.060 | 2.120 | 2.040 | 2.040 | 14,783 | +0.02(+0.99%) |
Jun 29, 2009 | 2.050 | 2.050 | 2.020 | 2.020 | 1,570 | +0.00(+0.00%) |
Jun 26, 2009 | 2.060 | 2.060 | 2.020 | 2.020 | 6,859 | -0.04(-1.94%) |
Jun 25, 2009 | 2.030 | 2.060 | 2.020 | 2.060 | 18,751 | +0.02(+0.98%) |
Jun 24, 2009 | 2.050 | 2.160 | 2.030 | 2.040 | 6,845 | +0.02(+0.99%) |
Jun 23, 2009 | 2.010 | 2.200 | 2.000 | 2.020 | 21,718 | -0.22(-9.82%) |
Jun 22, 2009 | 2.200 | 2.240 | 2.031 | 2.240 | 9,003 | +0.04(+1.82%) |
Jun 19, 2009 | 2.040 | 2.350 | 2.040 | 2.200 | 22,699 | +0.19(+9.45%) |
Jun 18, 2009 | 2.120 | 2.240 | 2.010 | 2.010 | 8,351 | -0.23(-10.27%) |
Jun 17, 2009 | 2.100 | 2.240 | 2.050 | 2.240 | 4,534 | +0.18(+8.74%) |
Jun 16, 2009 | 2.100 | 2.240 | 2.000 | 2.060 | 17,466 | +0.01(+0.49%) |
Jun 15, 2009 | 2.000 | 2.100 | 2.000 | 2.050 | 10,697 | +0.03(+1.48%) |
Jun 12, 2009 | 2.060 | 2.140 | 2.020 | 2.020 | 6,553 | +0.01(+0.50%) |
Jun 11, 2009 | 2.120 | 2.120 | 2.000 | 2.010 | 12,620 | -0.09(-4.29%) |
Jun 10, 2009 | 2.030 | 2.140 | 2.030 | 2.100 | 10,306 | +0.10(+5.00%) |
Jun 09, 2009 | 2.000 | 2.150 | 2.000 | 2.000 | 11,615 | -0.01(-0.50%) |
Jun 08, 2009 | 2.040 | 2.092 | 2.010 | 2.010 | 8,427 | -0.06(-2.90%) |
Jun 05, 2009 | 2.050 | 2.247 | 2.050 | 2.070 | 34,217 | +0.02(+0.98%) |
Jun 04, 2009 | 2.100 | 2.220 | 2.042 | 2.050 | 6,187 | -0.07(-3.30%) |
Jun 03, 2009 | 2.250 | 2.250 | 2.120 | 2.120 | 30,201 | -0.08(-3.64%) |
Jun 02, 2009 | 2.100 | 2.300 | 2.025 | 2.200 | 35,839 | +0.10(+4.76%) |