Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.166 | 2.200 | 2.066 | 2.116 | 1,279,471 | +0.00(+0.00%) |
Aug 28, 2009 | 2.133 | 2.183 | 2.041 | 2.116 | 899,270 | +0.00(+0.00%) |
Aug 27, 2009 | 2.116 | 2.166 | 2.007 | 2.116 | 798,847 | -0.03(-1.56%) |
Aug 26, 2009 | 2.149 | 2.250 | 2.098 | 2.149 | 922,744 | -0.01(-0.39%) |
Aug 25, 2009 | 2.108 | 2.166 | 2.074 | 2.158 | 446,785 | +0.07(+3.20%) |
Aug 24, 2009 | 2.082 | 2.141 | 2.041 | 2.091 | 666,441 | +0.05(+2.46%) |
Aug 21, 2009 | 2.024 | 2.082 | 1.990 | 2.041 | 1,243,050 | +0.04(+2.09%) |
Aug 20, 2009 | 2.032 | 2.082 | 1.957 | 1.999 | 806,604 | -0.03(-1.24%) |
Aug 19, 2009 | 1.882 | 2.024 | 1.882 | 2.024 | 766,777 | +0.06(+2.98%) |
Aug 18, 2009 | 1.873 | 1.999 | 1.857 | 1.965 | 693,807 | +0.11(+5.86%) |
Aug 17, 2009 | 1.957 | 1.957 | 1.823 | 1.857 | 1,214,370 | -0.18(-8.64%) |
Aug 14, 2009 | 2.124 | 2.133 | 2.007 | 2.032 | 690,819 | -0.12(-5.45%) |
Aug 13, 2009 | 2.141 | 2.174 | 2.091 | 2.149 | 539,533 | +0.04(+1.98%) |
Aug 12, 2009 | 2.057 | 2.174 | 2.057 | 2.108 | 719,970 | +0.06(+2.86%) |
Aug 11, 2009 | 2.149 | 2.149 | 2.016 | 2.049 | 643,067 | -0.13(-5.77%) |
Aug 10, 2009 | 2.200 | 2.200 | 2.091 | 2.174 | 686,249 | +0.00(+0.00%) |
Aug 07, 2009 | 2.007 | 2.200 | 2.007 | 2.174 | 6,218,929 | +0.21(+10.64%) |
Aug 06, 2009 | 2.024 | 2.116 | 1.965 | 1.965 | 1,011,540 | -0.09(-4.47%) |
Aug 05, 2009 | 1.924 | 2.091 | 1.898 | 2.057 | 2,786,382 | +0.16(+8.37%) |
Aug 04, 2009 | 1.765 | 1.915 | 1.723 | 1.898 | 1,800,941 | +0.12(+6.58%) |
Aug 03, 2009 | 1.907 | 1.915 | 1.756 | 1.781 | 1,796,687 | -0.11(-5.76%) |
Jul 31, 2009 | 2.174 | 2.174 | 1.631 | 1.890 | 7,557,038 | -0.31(-14.07%) |
Jul 30, 2009 | 2.333 | 2.367 | 2.149 | 2.200 | 1,853,594 | -0.04(-1.87%) |
Jul 29, 2009 | 1.957 | 2.375 | 1.949 | 2.241 | 2,821,585 | +0.23(+11.67%) |
Jul 28, 2009 | 1.982 | 2.024 | 1.898 | 2.007 | 650,684 | +0.05(+2.56%) |
Jul 27, 2009 | 1.865 | 2.007 | 1.848 | 1.957 | 1,002,689 | +0.13(+6.85%) |
Jul 24, 2009 | 1.790 | 1.882 | 1.773 | 1.832 | 743 | -0.03(-1.35%) |
Jul 23, 2009 | 1.773 | 1.898 | 1.773 | 1.857 | 1,116,011 | +0.08(+4.72%) |
Jul 22, 2009 | 1.790 | 1.832 | 1.673 | 1.773 | 461,286 | -0.03(-1.40%) |
Jul 21, 2009 | 1.882 | 1.882 | 1.740 | 1.798 | 553,381 | -0.08(-4.02%) |
Jul 20, 2009 | 1.873 | 1.882 | 1.832 | 1.873 | 493,195 | +0.02(+0.90%) |
Jul 17, 2009 | 1.882 | 1.882 | 1.815 | 1.857 | 409,520 | -0.02(-0.89%) |
Jul 16, 2009 | 1.806 | 1.882 | 1.773 | 1.873 | 596,939 | +0.05(+2.75%) |
Jul 15, 2009 | 1.756 | 1.840 | 1.740 | 1.823 | 888,104 | +0.09(+5.31%) |
Jul 14, 2009 | 1.622 | 1.731 | 1.606 | 1.731 | 771,208 | +0.14(+8.95%) |
Jul 13, 2009 | 1.547 | 1.589 | 1.539 | 1.589 | 392,333 | +0.08(+4.97%) |
Jul 10, 2009 | 1.556 | 1.556 | 1.480 | 1.514 | 357,498 | -0.05(-3.21%) |
Jul 09, 2009 | 1.547 | 1.606 | 1.505 | 1.564 | 554,880 | +0.05(+3.31%) |
Jul 08, 2009 | 1.622 | 1.656 | 1.489 | 1.514 | 763,494 | -0.09(-5.73%) |
Jul 07, 2009 | 1.648 | 1.714 | 1.597 | 1.606 | 417,379 | -0.04(-2.54%) |
Jul 06, 2009 | 1.714 | 1.748 | 1.589 | 1.648 | 623,352 | -0.07(-3.90%) |
Jul 02, 2009 | 1.840 | 1.840 | 1.706 | 1.714 | 1,030,555 | -0.12(-6.39%) |
Jul 01, 2009 | 1.673 | 2.024 | 1.664 | 1.832 | 4,158,775 | +0.17(+10.05%) |
Jun 30, 2009 | 1.706 | 1.756 | 1.664 | 1.664 | 687,478 | -0.03(-1.97%) |
Jun 29, 2009 | 1.781 | 1.798 | 1.648 | 1.698 | 750,908 | -0.11(-6.02%) |
Jun 26, 2009 | 1.656 | 1.815 | 1.631 | 1.806 | 2,579,464 | +0.15(+9.09%) |
Jun 25, 2009 | 1.616 | 1.656 | 1.614 | 1.656 | 492,719 | +0.09(+5.88%) |
Jun 24, 2009 | 1.581 | 1.639 | 1.530 | 1.564 | 541,659 | +0.01(+0.54%) |
Jun 23, 2009 | 1.489 | 1.589 | 1.447 | 1.556 | 622,417 | +0.08(+5.08%) |
Jun 22, 2009 | 1.480 | 1.564 | 1.430 | 1.480 | 785,664 | -0.02(-1.12%) |
Jun 19, 2009 | 1.597 | 1.673 | 1.464 | 1.497 | 1,655,845 | -0.11(-6.77%) |
Jun 18, 2009 | 1.848 | 1.999 | 1.556 | 1.606 | 3,954,219 | -0.02(-1.03%) |
Jun 17, 2009 | 1.455 | 1.648 | 1.388 | 1.622 | 1,220,787 | +0.18(+12.14%) |
Jun 16, 2009 | 1.422 | 1.480 | 1.388 | 1.447 | 541,001 | +0.03(+2.37%) |
Jun 15, 2009 | 1.472 | 1.489 | 1.405 | 1.413 | 533,534 | -0.08(-5.59%) |
Jun 12, 2009 | 1.464 | 1.522 | 1.430 | 1.497 | 427,776 | -0.03(-1.65%) |
Jun 11, 2009 | 1.514 | 1.539 | 1.472 | 1.522 | 503,434 | +0.01(+0.55%) |
Jun 10, 2009 | 1.581 | 1.622 | 1.464 | 1.514 | 880,687 | -0.06(-3.72%) |
Jun 09, 2009 | 1.572 | 1.606 | 1.556 | 1.572 | 240,793 | +0.00(+0.00%) |
Jun 08, 2009 | 1.606 | 1.614 | 1.572 | 1.572 | 426,160 | -0.07(-4.08%) |
Jun 05, 2009 | 1.714 | 1.731 | 1.631 | 1.639 | 437,293 | -0.06(-3.45%) |
Jun 04, 2009 | 1.656 | 1.781 | 1.639 | 1.698 | 472,301 | +0.01(+0.49%) |
Jun 03, 2009 | 1.748 | 1.756 | 1.631 | 1.689 | 612,629 | -0.08(-4.27%) |
Jun 02, 2009 | 1.723 | 1.790 | 1.673 | 1.765 | 865,644 | +0.02(+0.96%) |