Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.264 | 2.273 | 2.248 | 2.271 | 956,670 | +0.01(+0.48%) |
Sep 29, 2009 | 2.285 | 2.285 | 2.248 | 2.260 | 1,261,335 | +0.03(+1.26%) |
Sep 28, 2009 | 2.216 | 2.269 | 2.216 | 2.232 | 1,573,454 | +0.01(+0.41%) |
Sep 25, 2009 | 2.131 | 2.241 | 2.124 | 2.223 | 1,912,026 | +0.08(+3.52%) |
Sep 24, 2009 | 2.154 | 2.166 | 2.122 | 2.147 | 855,928 | -0.01(-0.53%) |
Sep 23, 2009 | 2.168 | 2.175 | 2.143 | 2.159 | 896,480 | +0.01(+0.43%) |
Sep 22, 2009 | 2.108 | 2.152 | 2.108 | 2.150 | 627,541 | +0.03(+1.19%) |
Sep 21, 2009 | 2.124 | 2.129 | 2.099 | 2.124 | 519,446 | +0.00(+0.11%) |
Sep 18, 2009 | 2.127 | 2.138 | 2.101 | 2.122 | 820,332 | +0.02(+0.87%) |
Sep 17, 2009 | 2.074 | 2.106 | 2.074 | 2.104 | 860,750 | +0.03(+1.44%) |
Sep 16, 2009 | 2.069 | 2.099 | 2.065 | 2.074 | 846,646 | +0.02(+0.89%) |
Sep 15, 2009 | 2.023 | 2.062 | 2.017 | 2.056 | 1,102,717 | +0.04(+2.13%) |
Sep 14, 2009 | 1.973 | 2.017 | 1.971 | 2.013 | 1,017,182 | +0.04(+2.25%) |
Sep 11, 2009 | 1.971 | 1.980 | 1.946 | 1.968 | 928,986 | +0.00(+0.23%) |
Sep 10, 2009 | 1.985 | 1.987 | 1.952 | 1.964 | 679,841 | -0.01(-0.46%) |
Sep 09, 2009 | 1.952 | 1.977 | 1.941 | 1.973 | 658,297 | +0.01(+0.58%) |
Sep 08, 2009 | 1.948 | 1.962 | 1.941 | 1.962 | 768,120 | +0.03(+1.54%) |
Sep 04, 2009 | 1.930 | 1.948 | 1.927 | 1.932 | 570,419 | -0.01(-0.59%) |
Sep 03, 2009 | 1.927 | 1.943 | 1.916 | 1.943 | 446,846 | +0.01(+0.71%) |
Sep 02, 2009 | 1.952 | 1.952 | 1.916 | 1.930 | 825,455 | +0.00(+0.00%) |
Sep 01, 2009 | 1.955 | 1.987 | 1.916 | 1.930 | 715,462 | -0.04(-2.09%) |
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%) |