Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.932 | 1.991 | 1.907 | 1.949 | 517,987 | +0.03(+1.32%) |
Sep 29, 2009 | 1.949 | 1.991 | 1.915 | 1.924 | 648,717 | -0.01(-0.44%) |
Sep 28, 2009 | 1.940 | 2.008 | 1.898 | 1.932 | 746,126 | +0.00(+0.00%) |
Sep 25, 2009 | 1.890 | 1.949 | 1.881 | 1.932 | 429,653 | +0.03(+1.78%) |
Sep 24, 2009 | 1.940 | 1.974 | 1.873 | 1.898 | 525,091 | -0.01(-0.44%) |
Sep 23, 2009 | 1.907 | 1.983 | 1.898 | 1.907 | 772,884 | -0.03(-1.74%) |
Sep 22, 2009 | 1.974 | 2.759 | 1.907 | 1.940 | 1,324,530 | +0.00(+0.00%) |
Sep 21, 2009 | 1.898 | 2.025 | 1.898 | 1.940 | 1,054,477 | +0.01(+0.44%) |
Sep 18, 2009 | 1.940 | 2.008 | 1.924 | 1.932 | 1,296,677 | +0.01(+0.44%) |
Sep 17, 2009 | 1.949 | 1.966 | 1.864 | 1.924 | 1,928,600 | -0.01(-0.55%) |
Sep 16, 2009 | 1.873 | 1.957 | 1.848 | 1.934 | 819,787 | +0.07(+3.74%) |
Sep 15, 2009 | 1.881 | 1.881 | 1.848 | 1.864 | 148,087 | -0.03(-1.78%) |
Sep 14, 2009 | 1.831 | 1.898 | 1.822 | 1.898 | 234,879 | +0.05(+2.74%) |
Sep 11, 2009 | 1.856 | 1.864 | 1.822 | 1.848 | 211,089 | -0.01(-0.45%) |
Sep 10, 2009 | 1.848 | 1.873 | 1.814 | 1.856 | 207,268 | +0.00(+0.00%) |
Sep 09, 2009 | 1.831 | 1.881 | 1.805 | 1.856 | 217,643 | +0.02(+0.92%) |
Sep 08, 2009 | 1.839 | 1.864 | 1.763 | 1.839 | 215,450 | +0.03(+1.40%) |
Sep 04, 2009 | 1.780 | 1.814 | 1.729 | 1.814 | 238,881 | +0.02(+0.94%) |
Sep 03, 2009 | 1.763 | 1.797 | 1.670 | 1.797 | 261,465 | +0.04(+2.40%) |
Sep 02, 2009 | 1.763 | 1.822 | 1.713 | 1.755 | 958,381 | -0.02(-0.95%) |
Sep 01, 2009 | 1.797 | 1.848 | 1.755 | 1.772 | 1,146,629 | -0.03(-1.41%) |
Aug 31, 2009 | 1.864 | 1.864 | 1.789 | 1.797 | 414,866 | -0.08(-4.48%) |
Aug 28, 2009 | 1.974 | 1.974 | 1.881 | 1.881 | 394,786 | -0.05(-2.62%) |
Aug 27, 2009 | 1.856 | 1.949 | 1.763 | 1.932 | 337,234 | +0.08(+4.57%) |
Aug 26, 2009 | 1.848 | 1.856 | 1.789 | 1.848 | 669,409 | -0.01(-0.45%) |
Aug 25, 2009 | 1.839 | 1.924 | 1.822 | 1.856 | 284,266 | +0.04(+2.33%) |
Aug 24, 2009 | 1.873 | 1.924 | 1.763 | 1.814 | 900,247 | -0.04(-2.27%) |
Aug 21, 2009 | 1.864 | 1.932 | 1.789 | 1.856 | 583,854 | +0.05(+2.80%) |
Aug 20, 2009 | 1.831 | 1.864 | 1.755 | 1.805 | 340,659 | -0.04(-2.28%) |
Aug 19, 2009 | 1.789 | 1.856 | 1.721 | 1.848 | 390,914 | +0.04(+2.34%) |
Aug 18, 2009 | 1.890 | 1.907 | 1.789 | 1.805 | 731,502 | -0.04(-2.28%) |
Aug 17, 2009 | 1.856 | 1.881 | 1.797 | 1.848 | 400,446 | -0.08(-3.95%) |
Aug 14, 2009 | 1.949 | 1.949 | 1.805 | 1.924 | 685,454 | -0.02(-0.87%) |
Aug 13, 2009 | 1.924 | 1.983 | 1.915 | 1.940 | 559,195 | +0.03(+1.77%) |
Aug 12, 2009 | 1.907 | 1.999 | 1.864 | 1.907 | 1,222,692 | +0.01(+0.44%) |
Aug 11, 2009 | 1.907 | 2.016 | 1.885 | 1.898 | 1,196,660 | -0.03(-1.75%) |
Aug 10, 2009 | 1.856 | 1.966 | 1.856 | 1.932 | 262,367 | +0.03(+1.78%) |
Aug 07, 2009 | 1.856 | 1.940 | 1.839 | 1.898 | 389,715 | +0.10(+5.63%) |
Aug 06, 2009 | 1.848 | 1.898 | 1.789 | 1.797 | 608,019 | -0.04(-2.29%) |
Aug 05, 2009 | 1.848 | 1.974 | 1.687 | 1.839 | 1,112,583 | +0.10(+5.83%) |
Aug 04, 2009 | 1.696 | 1.746 | 1.611 | 1.738 | 231,441 | +0.02(+0.98%) |
Aug 03, 2009 | 1.831 | 1.831 | 1.628 | 1.721 | 289,305 | -0.08(-4.23%) |
Jul 31, 2009 | 1.637 | 1.831 | 1.628 | 1.797 | 315,637 | +0.14(+8.67%) |
Jul 30, 2009 | 1.645 | 1.704 | 1.603 | 1.654 | 216,605 | +0.05(+3.16%) |
Jul 29, 2009 | 1.603 | 1.628 | 1.561 | 1.603 | 166,251 | -0.03(-1.55%) |
Jul 28, 2009 | 1.611 | 1.645 | 1.561 | 1.628 | 169,318 | +0.00(+0.00%) |
Jul 27, 2009 | 1.594 | 1.628 | 1.527 | 1.628 | 98,419 | +0.05(+3.21%) |
Jul 24, 2009 | 1.552 | 1.586 | 1.460 | 1.578 | 320 | +0.00(+0.00%) |
Jul 23, 2009 | 1.502 | 1.635 | 1.502 | 1.578 | 412,797 | +0.07(+4.47%) |
Jul 22, 2009 | 1.502 | 1.552 | 1.460 | 1.510 | 125,358 | -0.01(-0.56%) |
Jul 21, 2009 | 1.409 | 1.519 | 1.409 | 1.519 | 299,803 | +0.13(+9.09%) |
Jul 20, 2009 | 1.426 | 1.426 | 1.350 | 1.392 | 186,099 | -0.02(-1.20%) |
Jul 17, 2009 | 1.417 | 1.417 | 1.308 | 1.409 | 386,140 | +0.00(+0.00%) |
Jul 16, 2009 | 1.426 | 1.460 | 1.291 | 1.409 | 527,421 | -0.03(-2.34%) |
Jul 15, 2009 | 1.409 | 1.468 | 1.409 | 1.443 | 333,877 | +0.07(+4.91%) |
Jul 14, 2009 | 1.392 | 1.409 | 1.282 | 1.375 | 224,619 | -0.03(-1.81%) |
Jul 13, 2009 | 1.282 | 1.426 | 1.265 | 1.400 | 313,174 | +0.09(+7.10%) |
Jul 10, 2009 | 1.308 | 1.409 | 1.223 | 1.308 | 204,860 | -0.01(-0.64%) |
Jul 09, 2009 | 1.392 | 1.392 | 1.316 | 1.316 | 124,835 | -0.05(-3.70%) |
Jul 08, 2009 | 1.434 | 1.434 | 1.156 | 1.367 | 396,244 | -0.05(-3.57%) |
Jul 07, 2009 | 1.417 | 1.510 | 1.384 | 1.417 | 346,195 | +0.00(+0.00%) |
Jul 06, 2009 | 1.384 | 1.451 | 1.350 | 1.417 | 342,327 | +0.03(+1.82%) |
Jul 02, 2009 | 1.519 | 1.527 | 1.384 | 1.392 | 568,983 | -0.15(-9.84%) |