Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 1.950 | 1.960 | 1.860 | 1.920 | 105,219 | -0.04(-2.04%) |
Sep 29, 2009 | 1.910 | 1.960 | 1.900 | 1.960 | 78,073 | +0.06(+3.16%) |
Sep 28, 2009 | 1.860 | 1.970 | 1.840 | 1.900 | 197,560 | +0.04(+2.15%) |
Sep 25, 2009 | 1.980 | 1.990 | 1.860 | 1.860 | 111,903 | -0.13(-6.53%) |
Sep 24, 2009 | 2.040 | 2.040 | 1.980 | 1.990 | 37,765 | -0.08(-3.86%) |
Sep 23, 2009 | 2.100 | 2.120 | 2.060 | 2.070 | 39,017 | -0.04(-1.90%) |
Sep 22, 2009 | 2.050 | 2.130 | 1.950 | 2.110 | 70,407 | +0.10(+4.98%) |
Sep 21, 2009 | 2.020 | 2.080 | 1.970 | 2.010 | 66,534 | -0.04(-1.95%) |
Sep 18, 2009 | 2.100 | 2.130 | 2.050 | 2.050 | 71,375 | -0.07(-3.30%) |
Sep 17, 2009 | 2.100 | 2.130 | 2.090 | 2.120 | 30,228 | +0.01(+0.47%) |
Sep 16, 2009 | 2.090 | 2.180 | 2.080 | 2.110 | 69,954 | -0.04(-1.86%) |
Sep 15, 2009 | 2.110 | 2.200 | 2.040 | 2.150 | 120,322 | +0.04(+1.90%) |
Sep 14, 2009 | 2.110 | 2.130 | 2.079 | 2.110 | 144,640 | +0.00(+0.00%) |
Sep 11, 2009 | 2.060 | 2.130 | 2.040 | 2.110 | 93,800 | +0.07(+3.43%) |
Sep 10, 2009 | 1.910 | 2.100 | 1.870 | 2.040 | 262,464 | +0.06(+3.03%) |
Sep 09, 2009 | 1.870 | 1.980 | 1.850 | 1.980 | 133,741 | +0.11(+5.88%) |
Sep 08, 2009 | 1.950 | 1.950 | 1.822 | 1.870 | 45,453 | -0.03(-1.58%) |
Sep 04, 2009 | 1.990 | 2.020 | 1.710 | 1.900 | 84,515 | +0.05(+2.70%) |
Sep 03, 2009 | 1.880 | 1.880 | 1.790 | 1.850 | 40,868 | +0.01(+0.54%) |
Sep 02, 2009 | 1.700 | 1.840 | 1.690 | 1.840 | 80,287 | +0.15(+8.88%) |
Sep 01, 2009 | 1.720 | 1.810 | 1.680 | 1.690 | 75,391 | -0.06(-3.43%) |
Aug 31, 2009 | 1.790 | 1.850 | 1.680 | 1.750 | 130,182 | -0.06(-3.31%) |
Aug 28, 2009 | 1.840 | 1.840 | 1.810 | 1.810 | 46,875 | -0.02(-1.09%) |
Aug 27, 2009 | 1.820 | 1.840 | 1.760 | 1.830 | 42,955 | +0.00(+0.00%) |
Aug 26, 2009 | 1.890 | 1.890 | 1.800 | 1.830 | 81,372 | -0.06(-3.17%) |
Aug 25, 2009 | 1.800 | 1.900 | 1.780 | 1.890 | 127,942 | +0.09(+5.00%) |
Aug 24, 2009 | 1.800 | 1.840 | 1.720 | 1.800 | 121,081 | +0.04(+2.27%) |
Aug 21, 2009 | 1.750 | 1.800 | 1.710 | 1.760 | 135,867 | +0.08(+4.76%) |
Aug 20, 2009 | 1.800 | 1.800 | 1.650 | 1.680 | 178,061 | -0.12(-6.67%) |
Aug 19, 2009 | 1.820 | 1.820 | 1.750 | 1.800 | 71,806 | -0.08(-4.26%) |
Aug 18, 2009 | 1.730 | 1.880 | 1.730 | 1.880 | 77,681 | +0.15(+8.67%) |
Aug 17, 2009 | 1.750 | 1.790 | 1.710 | 1.730 | 56,481 | -0.09(-4.95%) |
Aug 14, 2009 | 1.900 | 1.910 | 1.760 | 1.820 | 130,701 | -0.06(-3.19%) |
Aug 13, 2009 | 1.980 | 1.990 | 1.880 | 1.880 | 34,872 | -0.10(-5.05%) |
Aug 12, 2009 | 1.910 | 2.030 | 1.830 | 1.980 | 61,669 | +0.03(+1.54%) |
Aug 11, 2009 | 1.950 | 1.960 | 1.760 | 1.950 | 185,361 | -0.01(-0.51%) |
Aug 10, 2009 | 1.980 | 2.010 | 1.950 | 1.960 | 58,296 | -0.09(-4.39%) |
Aug 07, 2009 | 2.040 | 2.050 | 1.960 | 2.050 | 106,524 | -0.02(-0.97%) |
Aug 06, 2009 | 2.150 | 2.150 | 1.950 | 2.070 | 86,774 | -0.04(-1.90%) |
Aug 05, 2009 | 2.090 | 2.110 | 1.990 | 2.110 | 176,009 | +0.00(+0.00%) |
Aug 04, 2009 | 2.020 | 2.190 | 2.020 | 2.110 | 202,350 | +0.05(+2.68%) |
Aug 03, 2009 | 1.990 | 2.090 | 1.900 | 2.055 | 232,784 | +0.15(+7.59%) |
Jul 31, 2009 | 1.920 | 1.920 | 1.820 | 1.910 | 178,340 | +0.03(+1.60%) |
Jul 30, 2009 | 1.910 | 1.920 | 1.700 | 1.880 | 236,137 | +0.04(+2.17%) |
Jul 29, 2009 | 1.870 | 1.870 | 1.800 | 1.840 | 44,530 | -0.03(-1.60%) |
Jul 28, 2009 | 1.830 | 1.900 | 1.742 | 1.870 | 91,716 | +0.07(+3.89%) |
Jul 27, 2009 | 1.700 | 1.840 | 1.670 | 1.800 | 87,494 | +0.06(+3.45%) |
Jul 24, 2009 | 1.770 | 1.770 | 1.670 | 1.740 | 112,918 | +0.02(+1.16%) |
Jul 23, 2009 | 1.540 | 1.770 | 1.540 | 1.720 | 257,844 | +0.15(+9.55%) |
Jul 22, 2009 | 1.540 | 1.630 | 1.520 | 1.570 | 106,286 | +0.05(+3.29%) |
Jul 21, 2009 | 1.500 | 1.550 | 1.490 | 1.520 | 36,307 | +0.03(+2.01%) |
Jul 20, 2009 | 1.650 | 1.650 | 1.470 | 1.490 | 153,239 | -0.14(-8.59%) |
Jul 17, 2009 | 1.620 | 1.690 | 1.560 | 1.630 | 99,191 | +0.04(+2.52%) |
Jul 16, 2009 | 1.500 | 1.670 | 1.472 | 1.590 | 171,415 | +0.12(+8.16%) |
Jul 15, 2009 | 1.410 | 1.480 | 1.410 | 1.470 | 180,302 | +0.07(+5.00%) |
Jul 14, 2009 | 1.410 | 1.410 | 1.360 | 1.400 | 332,686 | +0.02(+1.45%) |
Jul 13, 2009 | 1.350 | 1.380 | 1.350 | 1.380 | 9,100 | +0.04(+2.99%) |
Jul 10, 2009 | 1.310 | 1.350 | 1.290 | 1.340 | 13,095 | +0.04(+3.08%) |
Jul 09, 2009 | 1.350 | 1.350 | 1.287 | 1.300 | 16,884 | -0.05(-3.70%) |
Jul 08, 2009 | 1.350 | 1.352 | 1.340 | 1.350 | 58,580 | -0.03(-2.17%) |
Jul 07, 2009 | 1.350 | 1.380 | 1.350 | 1.380 | 43,835 | +0.08(+6.15%) |
Jul 06, 2009 | 1.330 | 1.350 | 1.290 | 1.300 | 74,943 | -0.10(-7.14%) |
Jul 02, 2009 | 1.460 | 1.500 | 1.320 | 1.400 | 56,401 | -0.03(-2.10%) |