Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.900 | 1.940 | 1.672 | 1.790 | 70,788 | -0.11(-5.79%) |
Oct 29, 2009 | 1.940 | 1.940 | 1.600 | 1.900 | 76,400 | +0.23(+13.77%) |
Oct 28, 2009 | 1.810 | 1.820 | 1.670 | 1.670 | 86,830 | -0.15(-8.24%) |
Oct 27, 2009 | 1.980 | 1.990 | 1.820 | 1.820 | 103,124 | -0.19(-9.45%) |
Oct 26, 2009 | 2.080 | 2.230 | 2.010 | 2.010 | 168,871 | -0.07(-3.37%) |
Oct 23, 2009 | 2.050 | 2.080 | 1.970 | 2.080 | 78,377 | +0.06(+2.97%) |
Oct 22, 2009 | 2.030 | 2.030 | 1.950 | 2.020 | 40,562 | -0.02(-0.98%) |
Oct 21, 2009 | 2.110 | 2.110 | 2.010 | 2.040 | 49,223 | -0.08(-3.77%) |
Oct 20, 2009 | 2.021 | 2.120 | 2.020 | 2.120 | 71,397 | +0.02(+0.95%) |
Oct 19, 2009 | 2.080 | 2.100 | 1.970 | 2.100 | 134,980 | +0.01(+0.48%) |
Oct 16, 2009 | 2.140 | 2.158 | 2.090 | 2.090 | 43,394 | -0.10(-4.57%) |
Oct 15, 2009 | 2.120 | 2.230 | 2.120 | 2.190 | 129,836 | -0.01(-0.45%) |
Oct 14, 2009 | 2.200 | 2.250 | 2.050 | 2.200 | 159,954 | +0.07(+3.29%) |
Oct 13, 2009 | 2.040 | 2.130 | 1.950 | 2.130 | 217,846 | +0.04(+1.91%) |
Oct 12, 2009 | 2.100 | 2.470 | 1.970 | 2.090 | 636,720 | -0.17(-7.52%) |
Oct 09, 2009 | 1.650 | 2.350 | 1.640 | 2.260 | 1,288,137 | +0.60(+36.14%) |
Oct 08, 2009 | 1.750 | 1.770 | 1.660 | 1.660 | 117,300 | -0.04(-2.35%) |
Oct 07, 2009 | 1.690 | 1.700 | 1.620 | 1.700 | 49,083 | +0.04(+2.41%) |
Oct 06, 2009 | 1.620 | 1.700 | 1.610 | 1.660 | 40,587 | +0.04(+2.47%) |
Oct 05, 2009 | 1.700 | 1.700 | 1.620 | 1.620 | 52,678 | -0.07(-4.14%) |
Oct 02, 2009 | 1.730 | 1.740 | 1.590 | 1.690 | 69,207 | -0.01(-0.59%) |
Oct 01, 2009 | 1.730 | 1.730 | 1.640 | 1.700 | 96,672 | +0.00(+0.00%) |
Sep 30, 2009 | 1.750 | 1.800 | 1.690 | 1.700 | 131,551 | +0.00(+0.00%) |
Sep 29, 2009 | 1.690 | 1.720 | 1.671 | 1.700 | 61,686 | +0.00(+0.00%) |
Sep 28, 2009 | 1.760 | 1.830 | 1.670 | 1.700 | 73,851 | +0.00(+0.00%) |
Sep 25, 2009 | 1.620 | 1.710 | 1.600 | 1.700 | 235,807 | +0.07(+4.29%) |
Sep 24, 2009 | 1.700 | 1.700 | 1.610 | 1.630 | 52,953 | -0.06(-3.55%) |
Sep 23, 2009 | 1.730 | 1.750 | 1.680 | 1.690 | 111,995 | -0.01(-0.59%) |
Sep 22, 2009 | 1.720 | 1.720 | 1.651 | 1.700 | 120,598 | +0.03(+1.80%) |
Sep 21, 2009 | 1.700 | 1.750 | 1.640 | 1.670 | 90,508 | -0.03(-1.76%) |
Sep 18, 2009 | 1.660 | 1.750 | 1.640 | 1.700 | 284,875 | +0.00(+0.00%) |
Sep 17, 2009 | 1.720 | 1.720 | 1.660 | 1.700 | 159,834 | -0.01(-0.58%) |
Sep 16, 2009 | 1.680 | 1.720 | 1.630 | 1.710 | 226,028 | +0.00(+0.00%) |
Sep 15, 2009 | 1.730 | 1.760 | 1.680 | 1.710 | 118,409 | -0.01(-0.58%) |
Sep 14, 2009 | 1.720 | 1.760 | 1.700 | 1.720 | 96,619 | -0.02(-1.15%) |
Sep 11, 2009 | 1.770 | 1.800 | 1.710 | 1.740 | 112,264 | -0.03(-1.69%) |
Sep 10, 2009 | 1.750 | 1.780 | 1.680 | 1.770 | 105,793 | +0.03(+1.72%) |
Sep 09, 2009 | 1.770 | 1.810 | 1.690 | 1.740 | 56,179 | -0.02(-1.14%) |
Sep 08, 2009 | 1.740 | 1.810 | 1.670 | 1.760 | 77,975 | -0.02(-1.12%) |
Sep 04, 2009 | 1.637 | 1.780 | 1.630 | 1.780 | 25,304 | +0.15(+9.20%) |
Sep 03, 2009 | 1.680 | 1.680 | 1.570 | 1.630 | 76,870 | -0.03(-1.81%) |
Sep 02, 2009 | 1.650 | 1.700 | 1.600 | 1.660 | 48,375 | +0.04(+2.47%) |
Sep 01, 2009 | 1.720 | 1.747 | 1.570 | 1.620 | 92,780 | -0.10(-5.81%) |
Aug 31, 2009 | 1.780 | 1.800 | 1.720 | 1.720 | 81,418 | -0.07(-3.91%) |
Aug 28, 2009 | 1.780 | 1.840 | 1.770 | 1.790 | 77,029 | -0.02(-1.10%) |
Aug 27, 2009 | 1.830 | 1.870 | 1.760 | 1.810 | 67,458 | -0.02(-1.09%) |
Aug 26, 2009 | 1.790 | 1.890 | 1.710 | 1.830 | 110,864 | +0.04(+2.23%) |
Aug 25, 2009 | 1.760 | 1.830 | 1.760 | 1.790 | 55,827 | +0.03(+1.70%) |
Aug 24, 2009 | 1.760 | 1.900 | 1.750 | 1.760 | 109,535 | +0.00(+0.00%) |
Aug 21, 2009 | 1.740 | 1.800 | 1.720 | 1.760 | 124,152 | +0.00(+0.00%) |
Aug 20, 2009 | 1.870 | 1.870 | 1.681 | 1.760 | 142,311 | -0.10(-5.38%) |
Aug 19, 2009 | 1.840 | 1.860 | 1.810 | 1.860 | 39,916 | +0.00(+0.00%) |
Aug 18, 2009 | 1.670 | 1.860 | 1.570 | 1.860 | 395,265 | +0.03(+1.67%) |
Aug 17, 2009 | 1.830 | 1.930 | 1.700 | 1.829 | 177,011 | -0.12(-6.18%) |
Aug 14, 2009 | 1.960 | 1.960 | 1.870 | 1.950 | 143,874 | -0.04(-2.01%) |
Aug 13, 2009 | 2.070 | 2.100 | 1.920 | 1.990 | 281,457 | -0.07(-3.40%) |
Aug 12, 2009 | 2.000 | 2.250 | 1.990 | 2.060 | 369,975 | +0.06(+3.00%) |
Aug 11, 2009 | 2.320 | 2.370 | 1.920 | 2.000 | 445,955 | -0.38(-15.97%) |
Aug 10, 2009 | 2.450 | 2.620 | 2.280 | 2.380 | 226,902 | -0.05(-2.06%) |
Aug 07, 2009 | 2.240 | 2.430 | 2.210 | 2.430 | 187,720 | +0.19(+8.48%) |
Aug 06, 2009 | 2.330 | 2.360 | 2.230 | 2.240 | 221,884 | -0.09(-3.86%) |
Aug 05, 2009 | 2.500 | 2.510 | 2.230 | 2.330 | 450,470 | -0.19(-7.54%) |
Aug 04, 2009 | 2.960 | 2.960 | 2.200 | 2.520 | 1,365,200 | -0.34(-11.99%) |