Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 2.480 | 2.480 | 2.360 | 2.460 | 555,338 | -0.03(-1.20%) |
Aug 28, 2009 | 2.550 | 2.600 | 2.430 | 2.490 | 420,811 | -0.04(-1.58%) |
Aug 27, 2009 | 2.510 | 2.549 | 2.440 | 2.530 | 301,355 | -0.02(-0.78%) |
Aug 26, 2009 | 2.530 | 2.550 | 2.430 | 2.550 | 509,285 | +0.02(+0.79%) |
Aug 25, 2009 | 2.500 | 2.540 | 2.470 | 2.530 | 514,138 | +0.04(+1.61%) |
Aug 24, 2009 | 2.470 | 2.500 | 2.445 | 2.490 | 423,048 | +0.03(+1.22%) |
Aug 21, 2009 | 2.460 | 2.490 | 2.400 | 2.460 | 700,599 | +0.03(+1.23%) |
Aug 20, 2009 | 2.430 | 2.440 | 2.340 | 2.430 | 360,612 | +0.00(+0.00%) |
Aug 19, 2009 | 2.290 | 2.440 | 2.270 | 2.430 | 306,700 | +0.10(+4.29%) |
Aug 18, 2009 | 2.280 | 2.390 | 2.270 | 2.330 | 379,372 | +0.05(+2.19%) |
Aug 17, 2009 | 2.200 | 2.300 | 2.200 | 2.280 | 435,790 | +0.02(+0.88%) |
Aug 14, 2009 | 2.270 | 2.280 | 2.240 | 2.260 | 493,950 | -0.01(-0.44%) |
Aug 13, 2009 | 2.280 | 2.320 | 2.230 | 2.270 | 527,726 | +0.00(+0.00%) |
Aug 12, 2009 | 2.200 | 2.290 | 2.180 | 2.270 | 462,950 | +0.06(+2.71%) |
Aug 11, 2009 | 2.280 | 2.290 | 2.210 | 2.210 | 496,538 | -0.09(-3.91%) |
Aug 10, 2009 | 2.210 | 2.340 | 2.200 | 2.300 | 484,780 | +0.07(+3.14%) |
Aug 07, 2009 | 2.260 | 2.290 | 2.220 | 2.230 | 549,258 | +0.01(+0.45%) |
Aug 06, 2009 | 2.290 | 2.290 | 2.130 | 2.220 | 301,021 | +0.03(+1.37%) |
Aug 05, 2009 | 2.300 | 2.350 | 2.150 | 2.190 | 594,562 | -0.10(-4.37%) |
Aug 04, 2009 | 2.190 | 2.320 | 2.180 | 2.290 | 649,699 | +0.07(+3.15%) |
Aug 03, 2009 | 2.230 | 2.280 | 2.120 | 2.220 | 715,836 | +0.01(+0.45%) |
Jul 31, 2009 | 2.110 | 2.220 | 2.090 | 2.210 | 621,700 | +0.08(+3.76%) |
Jul 30, 2009 | 2.110 | 2.155 | 2.050 | 2.130 | 814,606 | +0.01(+0.47%) |
Jul 29, 2009 | 2.070 | 2.140 | 1.850 | 2.120 | 1,666,328 | +0.04(+1.92%) |
Jul 28, 2009 | 2.040 | 2.170 | 2.020 | 2.080 | 1,832,861 | +0.02(+0.97%) |
Jul 27, 2009 | 2.180 | 2.220 | 1.680 | 2.060 | 2,352,053 | -0.06(-2.83%) |
Jul 24, 2009 | 2.250 | 2.260 | 2.110 | 2.120 | 1,169,060 | -0.02(-0.93%) |
Jul 23, 2009 | 1.970 | 2.220 | 1.970 | 2.140 | 2,277,533 | +0.14(+7.00%) |
Jul 22, 2009 | 1.960 | 2.020 | 1.945 | 2.000 | 1,483,362 | +0.04(+2.04%) |
Jul 21, 2009 | 1.980 | 1.980 | 1.900 | 1.960 | 204,641 | +0.00(+0.00%) |
Jul 20, 2009 | 1.970 | 2.010 | 1.910 | 1.960 | 232,468 | +0.01(+0.51%) |
Jul 17, 2009 | 1.990 | 1.990 | 1.900 | 1.950 | 395,296 | -0.03(-1.52%) |
Jul 16, 2009 | 1.970 | 2.000 | 1.910 | 1.980 | 505,615 | +0.01(+0.51%) |
Jul 15, 2009 | 1.880 | 1.990 | 1.850 | 1.970 | 577,232 | +0.11(+5.91%) |
Jul 14, 2009 | 1.830 | 1.860 | 1.800 | 1.860 | 329,510 | +0.02(+1.09%) |
Jul 13, 2009 | 1.800 | 1.870 | 1.790 | 1.840 | 347,169 | +0.04(+2.22%) |
Jul 10, 2009 | 1.790 | 1.820 | 1.710 | 1.800 | 558,587 | +0.00(+0.00%) |
Jul 09, 2009 | 1.710 | 1.830 | 1.700 | 1.800 | 488,633 | +0.10(+5.88%) |
Jul 08, 2009 | 1.680 | 1.730 | 1.660 | 1.700 | 524,026 | +0.01(+0.59%) |
Jul 07, 2009 | 1.790 | 1.810 | 1.680 | 1.690 | 455,826 | -0.09(-5.06%) |
Jul 06, 2009 | 1.740 | 1.800 | 1.710 | 1.780 | 354,446 | +0.02(+1.14%) |
Jul 02, 2009 | 1.850 | 1.920 | 1.750 | 1.760 | 718,760 | -0.13(-6.88%) |
Jul 01, 2009 | 1.900 | 1.930 | 1.830 | 1.890 | 516,421 | +0.01(+0.53%) |
Jun 30, 2009 | 1.870 | 1.940 | 1.820 | 1.880 | 505,679 | +0.02(+1.08%) |
Jun 29, 2009 | 1.950 | 1.950 | 1.840 | 1.860 | 547,022 | -0.14(-7.00%) |
Jun 26, 2009 | 1.840 | 2.000 | 1.800 | 2.000 | 3,457,654 | +0.17(+9.29%) |
Jun 25, 2009 | 1.800 | 1.870 | 1.770 | 1.830 | 382,627 | +0.04(+2.23%) |
Jun 24, 2009 | 1.810 | 1.860 | 1.720 | 1.790 | 437,663 | +0.00(+0.00%) |
Jun 23, 2009 | 1.790 | 1.860 | 1.740 | 1.790 | 552,871 | +0.00(+0.00%) |
Jun 22, 2009 | 1.830 | 1.870 | 1.780 | 1.790 | 558,117 | -0.09(-4.79%) |
Jun 19, 2009 | 1.980 | 2.020 | 1.850 | 1.880 | 1,519,082 | -0.07(-3.59%) |
Jun 18, 2009 | 1.960 | 1.990 | 1.920 | 1.950 | 271,217 | -0.02(-1.02%) |
Jun 17, 2009 | 1.950 | 2.040 | 1.840 | 1.970 | 798,079 | +0.02(+1.03%) |
Jun 16, 2009 | 2.080 | 2.090 | 1.920 | 1.950 | 745,738 | -0.09(-4.41%) |
Jun 15, 2009 | 2.040 | 2.090 | 1.960 | 2.040 | 468,674 | -0.02(-0.97%) |
Jun 12, 2009 | 2.080 | 2.090 | 2.020 | 2.060 | 697,133 | -0.03(-1.44%) |
Jun 11, 2009 | 2.080 | 2.100 | 2.040 | 2.090 | 568,869 | +0.01(+0.48%) |
Jun 10, 2009 | 2.100 | 2.100 | 2.020 | 2.080 | 682,232 | +0.02(+0.97%) |
Jun 09, 2009 | 2.030 | 2.110 | 2.030 | 2.060 | 615,796 | +0.03(+1.48%) |
Jun 08, 2009 | 2.000 | 2.070 | 1.960 | 2.030 | 544,054 | -0.01(-0.49%) |
Jun 05, 2009 | 2.220 | 2.260 | 2.010 | 2.040 | 1,649,561 | -0.03(-1.45%) |
Jun 04, 2009 | 2.050 | 2.090 | 1.900 | 2.070 | 776,430 | +0.03(+1.47%) |
Jun 03, 2009 | 2.070 | 2.070 | 1.960 | 2.040 | 672,847 | -0.04(-1.92%) |
Jun 02, 2009 | 2.000 | 2.090 | 1.860 | 2.080 | 691,593 | +0.08(+4.00%) |