Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 1.936 | 1.964 | 1.918 | 1.936 | 2,516,942 | -0.01(-0.39%) |
Aug 28, 2009 | 1.983 | 1.996 | 1.943 | 1.943 | 2,638,942 | -0.03(-1.35%) |
Aug 27, 2009 | 1.989 | 1.998 | 1.945 | 1.970 | 2,979,586 | -0.00(-0.19%) |
Aug 26, 2009 | 1.937 | 1.974 | 1.930 | 1.974 | 4,391,608 | +0.05(+2.56%) |
Aug 25, 2009 | 1.920 | 1.941 | 1.917 | 1.924 | 1,946,003 | +0.01(+0.50%) |
Aug 24, 2009 | 1.932 | 1.949 | 1.905 | 1.915 | 3,298,513 | -0.03(-1.75%) |
Aug 21, 2009 | 1.928 | 1.960 | 1.911 | 1.949 | 2,786,069 | +0.04(+2.19%) |
Aug 20, 2009 | 1.882 | 1.926 | 1.882 | 1.907 | 2,472,112 | +0.01(+0.50%) |
Aug 19, 2009 | 1.862 | 1.901 | 1.816 | 1.898 | 1,816,683 | +0.03(+1.63%) |
Aug 18, 2009 | 1.869 | 1.882 | 1.848 | 1.867 | 1,835,659 | +0.02(+1.23%) |
Aug 17, 2009 | 1.831 | 1.862 | 1.812 | 1.844 | 1,700,537 | -0.01(-0.41%) |
Aug 14, 2009 | 1.898 | 1.901 | 1.850 | 1.852 | 2,049,291 | -0.04(-2.20%) |
Aug 13, 2009 | 1.900 | 1.900 | 1.882 | 1.894 | 1,185,215 | +0.01(+0.61%) |
Aug 12, 2009 | 1.858 | 1.905 | 1.850 | 1.882 | 2,426,881 | +0.01(+0.71%) |
Aug 11, 2009 | 1.898 | 1.911 | 1.858 | 1.869 | 3,244,999 | -0.03(-1.60%) |
Aug 10, 2009 | 1.917 | 1.926 | 1.892 | 1.900 | 2,121,239 | -0.01(-0.60%) |
Aug 07, 2009 | 1.932 | 1.932 | 1.888 | 1.911 | 2,480,954 | +0.02(+0.90%) |
Aug 06, 2009 | 1.941 | 1.941 | 1.888 | 1.894 | 2,325,085 | +0.00(+0.00%) |
Aug 05, 2009 | 1.920 | 1.934 | 1.879 | 1.894 | 2,738,251 | -0.02(-0.80%) |
Aug 04, 2009 | 1.894 | 1.928 | 1.882 | 1.909 | 2,645,066 | +0.01(+0.60%) |
Aug 03, 2009 | 1.903 | 1.951 | 1.869 | 1.898 | 4,552,447 | -0.00(-0.20%) |
Jul 31, 2009 | 1.915 | 1.930 | 1.879 | 1.901 | 4,511,285 | -0.00(-0.10%) |
Jul 30, 2009 | 1.898 | 1.945 | 1.886 | 1.903 | 3,467,009 | +0.01(+0.40%) |
Jul 29, 2009 | 1.862 | 1.898 | 1.862 | 1.896 | 1,945,555 | +0.02(+1.32%) |
Jul 28, 2009 | 1.844 | 1.873 | 1.825 | 1.871 | 2,058,639 | +0.03(+1.44%) |
Jul 27, 2009 | 1.818 | 1.858 | 1.808 | 1.844 | 1,568,386 | +0.02(+1.14%) |
Jul 24, 2009 | 1.774 | 1.837 | 1.774 | 1.824 | 1,664,987 | +0.04(+2.23%) |
Jul 23, 2009 | 1.784 | 1.825 | 1.761 | 1.784 | 4,122,033 | -0.01(-0.53%) |
Jul 22, 2009 | 1.784 | 1.805 | 1.774 | 1.793 | 1,346,871 | +0.00(+0.21%) |
Jul 21, 2009 | 1.863 | 1.863 | 1.769 | 1.789 | 2,449,662 | -0.05(-2.88%) |
Jul 20, 2009 | 1.877 | 1.877 | 1.831 | 1.843 | 2,145,701 | -0.01(-0.51%) |
Jul 17, 2009 | 1.827 | 1.860 | 1.822 | 1.852 | 2,348,909 | +0.03(+1.88%) |
Jul 16, 2009 | 1.827 | 1.833 | 1.788 | 1.818 | 2,893,620 | -0.01(-0.62%) |
Jul 15, 2009 | 1.793 | 1.841 | 1.761 | 1.829 | 3,275,901 | +0.05(+2.55%) |
Jul 14, 2009 | 1.769 | 1.784 | 1.746 | 1.784 | 2,272,977 | +0.02(+1.29%) |
Jul 13, 2009 | 1.715 | 1.763 | 1.698 | 1.761 | 2,703,792 | +0.07(+4.39%) |
Jul 10, 2009 | 1.679 | 1.698 | 1.641 | 1.687 | 1,829,989 | -0.00(-0.22%) |
Jul 09, 2009 | 1.677 | 1.706 | 1.660 | 1.691 | 1,619,424 | +0.02(+1.02%) |
Jul 08, 2009 | 1.738 | 1.740 | 1.632 | 1.674 | 3,860,889 | -0.07(-3.82%) |
Jul 07, 2009 | 1.774 | 1.776 | 1.727 | 1.740 | 2,533,404 | -0.05(-2.96%) |
Jul 06, 2009 | 1.843 | 1.843 | 1.765 | 1.793 | 3,204,954 | -0.09(-5.03%) |
Jul 02, 2009 | 1.869 | 1.907 | 1.850 | 1.888 | 5,598,483 | -0.01(-0.50%) |
Jul 01, 2009 | 1.757 | 1.898 | 1.755 | 1.898 | 18,478,270 | +0.15(+8.70%) |
Jun 30, 2009 | 1.774 | 1.803 | 1.717 | 1.746 | 11,608,916 | -0.14(-7.35%) |
Jun 29, 2009 | 1.922 | 1.977 | 1.879 | 1.884 | 4,660,942 | -0.05(-2.36%) |
Jun 26, 2009 | 1.807 | 1.930 | 1.803 | 1.930 | 11,091,449 | +0.10(+5.72%) |
Jun 25, 2009 | 1.765 | 1.833 | 1.755 | 1.825 | 3,881,151 | +0.06(+3.66%) |
Jun 24, 2009 | 1.714 | 1.843 | 1.714 | 1.761 | 5,948,228 | +0.08(+4.86%) |
Jun 23, 2009 | 1.729 | 1.740 | 1.672 | 1.679 | 2,775,082 | -0.05(-2.64%) |
Jun 22, 2009 | 1.797 | 1.797 | 1.723 | 1.725 | 2,630,880 | -0.09(-4.72%) |
Jun 19, 2009 | 1.820 | 1.820 | 1.784 | 1.810 | 3,122,640 | +0.00(+0.21%) |
Jun 18, 2009 | 1.788 | 1.807 | 1.746 | 1.807 | 2,414,840 | +0.01(+0.74%) |
Jun 17, 2009 | 1.770 | 1.803 | 1.750 | 1.793 | 1,944,037 | +0.02(+1.18%) |
Jun 16, 2009 | 1.788 | 1.805 | 1.770 | 1.772 | 2,338,354 | +0.00(+0.00%) |
Jun 15, 2009 | 1.765 | 1.778 | 1.746 | 1.772 | 1,969,480 | -0.01(-0.32%) |
Jun 12, 2009 | 1.765 | 1.782 | 1.727 | 1.778 | 2,780,578 | +0.01(+0.32%) |
Jun 11, 2009 | 1.723 | 1.795 | 1.723 | 1.772 | 2,363,976 | +0.02(+0.97%) |
Jun 10, 2009 | 1.765 | 1.772 | 1.727 | 1.755 | 2,087,539 | +0.00(+0.11%) |
Jun 09, 2009 | 1.780 | 1.782 | 1.746 | 1.753 | 2,067,746 | -0.01(-0.32%) |
Jun 08, 2009 | 1.761 | 1.776 | 1.746 | 1.759 | 3,017,281 | +0.00(+0.11%) |
Jun 05, 2009 | 1.733 | 1.765 | 1.708 | 1.757 | 2,492,305 | +0.01(+0.32%) |
Jun 04, 2009 | 1.708 | 1.755 | 1.704 | 1.752 | 3,044,889 | +0.06(+3.71%) |
Jun 03, 2009 | 1.714 | 1.719 | 1.662 | 1.689 | 2,496,505 | -0.04(-2.09%) |
Jun 02, 2009 | 1.679 | 1.746 | 1.670 | 1.725 | 4,727,783 | +0.04(+2.60%) |