Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 2.454 | 2.454 | 2.310 | 2.364 | 97,370 | -0.10(-4.00%) |
Oct 29, 2009 | 2.516 | 2.561 | 2.418 | 2.463 | 222,977 | +0.05(+2.23%) |
Oct 28, 2009 | 2.561 | 2.561 | 2.301 | 2.409 | 122,135 | -0.23(-8.81%) |
Oct 27, 2009 | 2.642 | 2.722 | 2.561 | 2.642 | 97,097 | +0.00(+0.00%) |
Oct 26, 2009 | 2.660 | 2.722 | 2.633 | 2.642 | 181,671 | +0.10(+3.87%) |
Oct 23, 2009 | 2.597 | 2.696 | 2.516 | 2.543 | 79,456 | -0.01(-0.35%) |
Oct 22, 2009 | 2.436 | 2.552 | 2.436 | 2.552 | 94,103 | +0.12(+4.78%) |
Oct 21, 2009 | 2.490 | 2.524 | 2.328 | 2.436 | 149,017 | -0.13(-4.89%) |
Oct 20, 2009 | 2.552 | 2.660 | 2.534 | 2.561 | 135,557 | -0.08(-3.05%) |
Oct 19, 2009 | 2.687 | 2.740 | 2.588 | 2.642 | 656,405 | +0.17(+6.88%) |
Oct 16, 2009 | 2.633 | 2.651 | 2.472 | 2.472 | 559,233 | +0.17(+7.39%) |
Oct 15, 2009 | 2.328 | 2.418 | 2.284 | 2.301 | 71,479 | +0.04(+1.58%) |
Oct 14, 2009 | 2.391 | 2.391 | 2.212 | 2.266 | 142,636 | -0.04(-1.56%) |
Oct 13, 2009 | 2.149 | 2.409 | 2.113 | 2.301 | 414,538 | +0.30(+15.25%) |
Oct 12, 2009 | 2.042 | 2.042 | 1.970 | 1.997 | 59,636 | +0.03(+1.36%) |
Oct 09, 2009 | 1.979 | 2.015 | 1.970 | 1.970 | 10,075 | +0.00(+0.00%) |
Oct 08, 2009 | 2.006 | 2.042 | 1.961 | 1.970 | 37,598 | +0.02(+0.92%) |
Oct 07, 2009 | 1.979 | 2.069 | 1.952 | 1.952 | 50,828 | -0.08(-3.96%) |
Oct 06, 2009 | 2.024 | 2.060 | 1.988 | 2.033 | 71,288 | -0.02(-0.87%) |
Oct 05, 2009 | 1.988 | 2.176 | 1.988 | 2.051 | 93,338 | +0.06(+3.15%) |
Oct 02, 2009 | 1.764 | 2.507 | 1.737 | 1.988 | 265,691 | +0.21(+12.12%) |
Oct 01, 2009 | 1.809 | 1.836 | 1.773 | 1.773 | 20,423 | -0.07(-3.88%) |
Sep 30, 2009 | 1.818 | 1.863 | 1.764 | 1.845 | 97,796 | +0.03(+1.48%) |
Sep 29, 2009 | 1.818 | 1.818 | 1.800 | 1.818 | 33,641 | +0.00(+0.00%) |
Sep 28, 2009 | 1.818 | 1.853 | 1.800 | 1.818 | 25,450 | +0.04(+2.52%) |
Sep 25, 2009 | 1.764 | 1.800 | 1.764 | 1.773 | 20,491 | -0.01(-0.50%) |
Sep 24, 2009 | 1.809 | 1.836 | 1.746 | 1.782 | 56,468 | -0.07(-3.86%) |
Sep 23, 2009 | 1.872 | 1.916 | 1.800 | 1.854 | 68,074 | -0.01(-0.48%) |
Sep 22, 2009 | 1.836 | 1.872 | 1.791 | 1.863 | 66,118 | +0.04(+1.96%) |
Sep 21, 2009 | 1.818 | 1.836 | 1.773 | 1.827 | 38,071 | -0.01(-0.49%) |
Sep 18, 2009 | 1.755 | 1.836 | 1.755 | 1.836 | 36,919 | +0.06(+3.54%) |
Sep 17, 2009 | 1.791 | 1.827 | 1.773 | 1.773 | 30,281 | -0.05(-2.94%) |
Sep 16, 2009 | 1.791 | 1.872 | 1.737 | 1.827 | 133,421 | +0.10(+5.70%) |
Sep 15, 2009 | 1.639 | 1.728 | 1.612 | 1.728 | 89,503 | +0.07(+4.32%) |
Sep 14, 2009 | 1.657 | 1.702 | 1.630 | 1.657 | 114,187 | -0.04(-2.12%) |
Sep 11, 2009 | 1.773 | 1.791 | 1.693 | 1.693 | 61,310 | -0.05(-3.08%) |
Sep 10, 2009 | 1.764 | 1.791 | 1.719 | 1.746 | 99,437 | -0.07(-3.94%) |
Sep 09, 2009 | 1.791 | 1.854 | 1.764 | 1.818 | 86,792 | -0.03(-1.46%) |
Sep 08, 2009 | 1.836 | 1.845 | 1.791 | 1.845 | 82,474 | -0.02(-0.96%) |
Sep 04, 2009 | 1.809 | 1.868 | 1.764 | 1.863 | 54,760 | +0.03(+1.46%) |
Sep 03, 2009 | 1.943 | 1.997 | 1.800 | 1.836 | 77,065 | -0.05(-2.84%) |
Sep 02, 2009 | 1.648 | 2.149 | 1.630 | 1.890 | 496,932 | +0.21(+12.23%) |
Sep 01, 2009 | 1.719 | 1.764 | 1.657 | 1.684 | 30,362 | -0.06(-3.59%) |
Aug 31, 2009 | 1.657 | 1.746 | 1.648 | 1.746 | 27,598 | +0.05(+3.17%) |
Aug 28, 2009 | 1.693 | 1.719 | 1.676 | 1.693 | 24,832 | -0.02(-1.05%) |
Aug 27, 2009 | 1.675 | 1.719 | 1.648 | 1.710 | 25,962 | -0.03(-1.55%) |
Aug 26, 2009 | 1.782 | 1.783 | 1.737 | 1.737 | 29,967 | -0.04(-2.51%) |
Aug 25, 2009 | 1.746 | 1.800 | 1.737 | 1.782 | 50,830 | +0.00(+0.00%) |
Aug 24, 2009 | 1.630 | 1.791 | 1.612 | 1.782 | 247,723 | -0.01(-0.50%) |
Aug 21, 2009 | 1.755 | 1.863 | 1.755 | 1.791 | 62,178 | +0.03(+1.52%) |
Aug 20, 2009 | 1.764 | 1.791 | 1.746 | 1.764 | 9,882 | -0.02(-1.01%) |
Aug 19, 2009 | 1.791 | 1.791 | 1.773 | 1.782 | 15,146 | +0.00(+0.00%) |
Aug 18, 2009 | 1.791 | 1.791 | 1.764 | 1.782 | 38,524 | +0.03(+1.53%) |
Aug 17, 2009 | 1.719 | 1.791 | 1.719 | 1.755 | 88,093 | -0.09(-4.85%) |
Aug 14, 2009 | 1.881 | 1.907 | 1.791 | 1.845 | 53,685 | -0.03(-1.44%) |
Aug 13, 2009 | 1.916 | 1.952 | 1.845 | 1.872 | 32,648 | +0.02(+0.96%) |
Aug 12, 2009 | 1.791 | 1.925 | 1.710 | 1.854 | 58,175 | +0.02(+0.98%) |
Aug 11, 2009 | 1.881 | 1.881 | 1.800 | 1.836 | 37,393 | -0.04(-1.91%) |
Aug 10, 2009 | 1.872 | 1.907 | 1.845 | 1.872 | 57,486 | +0.01(+0.48%) |
Aug 07, 2009 | 1.773 | 1.863 | 1.773 | 1.863 | 25,223 | +0.07(+4.00%) |
Aug 06, 2009 | 1.881 | 1.881 | 1.746 | 1.791 | 86,848 | -0.11(-5.66%) |
Aug 05, 2009 | 1.791 | 1.934 | 1.791 | 1.899 | 64,156 | +0.11(+6.00%) |
Aug 04, 2009 | 1.782 | 1.838 | 1.746 | 1.791 | 42,926 | -0.04(-1.96%) |