Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.000 | 2.000 | 1.910 | 1.982 | 919,228 | -0.02(-0.88%) |
Sep 29, 2009 | 1.990 | 2.025 | 1.978 | 2.000 | 465,752 | +0.00(+0.25%) |
Sep 28, 2009 | 1.942 | 2.018 | 1.897 | 1.995 | 953,612 | +0.07(+3.37%) |
Sep 25, 2009 | 1.942 | 1.955 | 1.877 | 1.930 | 1,871,592 | -0.02(-1.15%) |
Sep 24, 2009 | 2.000 | 2.033 | 1.933 | 1.952 | 1,136,560 | -0.04(-2.01%) |
Sep 23, 2009 | 2.018 | 2.038 | 1.988 | 1.992 | 704,200 | -0.01(-0.75%) |
Sep 22, 2009 | 2.010 | 2.065 | 1.988 | 2.007 | 1,488,708 | +0.01(+0.37%) |
Sep 21, 2009 | 1.985 | 2.027 | 1.955 | 2.000 | 743,660 | +0.00(+0.00%) |
Sep 18, 2009 | 1.988 | 2.002 | 1.972 | 2.000 | 1,208,592 | +0.02(+1.01%) |
Sep 17, 2009 | 2.000 | 2.018 | 1.963 | 1.980 | 356,588 | -0.02(-1.25%) |
Sep 16, 2009 | 2.022 | 2.022 | 1.942 | 2.005 | 1,060,940 | -0.00(-0.25%) |
Sep 15, 2009 | 2.040 | 2.040 | 1.995 | 2.010 | 520,756 | -0.04(-1.95%) |
Sep 14, 2009 | 2.062 | 2.077 | 2.007 | 2.050 | 529,596 | -0.01(-0.61%) |
Sep 11, 2009 | 2.118 | 2.118 | 2.047 | 2.062 | 539,420 | -0.06(-2.71%) |
Sep 10, 2009 | 2.078 | 2.135 | 2.025 | 2.120 | 1,174,356 | +0.03(+1.44%) |
Sep 09, 2009 | 2.035 | 2.098 | 2.028 | 2.090 | 1,186,380 | +0.06(+2.96%) |
Sep 08, 2009 | 2.030 | 2.047 | 1.988 | 2.030 | 699,488 | +0.01(+0.37%) |
Sep 04, 2009 | 2.010 | 2.030 | 1.990 | 2.022 | 1,887,920 | +0.01(+0.62%) |
Sep 03, 2009 | 1.938 | 2.022 | 1.913 | 2.010 | 1,207,416 | +0.08(+4.28%) |
Sep 02, 2009 | 1.907 | 1.945 | 1.893 | 1.927 | 1,219,528 | +0.00(+0.26%) |
Sep 01, 2009 | 1.933 | 2.005 | 1.900 | 1.923 | 847,808 | -0.03(-1.54%) |
Aug 31, 2009 | 1.972 | 1.988 | 1.840 | 1.952 | 1,119,244 | -0.04(-1.76%) |
Aug 28, 2009 | 2.038 | 2.053 | 1.962 | 1.988 | 775,596 | -0.05(-2.21%) |
Aug 27, 2009 | 2.033 | 2.078 | 1.982 | 2.033 | 1,106,704 | -0.02(-0.85%) |
Aug 26, 2009 | 2.067 | 2.072 | 2.018 | 2.050 | 3,005,692 | -0.01(-0.24%) |
Aug 25, 2009 | 2.070 | 2.078 | 2.020 | 2.055 | 1,030,196 | +0.00(+0.12%) |
Aug 24, 2009 | 2.120 | 2.160 | 2.018 | 2.053 | 3,179,476 | -0.04(-1.91%) |
Aug 21, 2009 | 1.995 | 2.240 | 1.903 | 2.092 | 3,326,864 | +0.12(+6.35%) |
Aug 20, 2009 | 1.893 | 1.978 | 1.875 | 1.968 | 2,039,476 | +0.06(+3.42%) |
Aug 19, 2009 | 1.788 | 1.915 | 1.785 | 1.903 | 2,450,572 | +0.09(+5.26%) |
Aug 18, 2009 | 1.710 | 1.817 | 1.686 | 1.808 | 1,285,876 | +0.10(+6.01%) |
Aug 17, 2009 | 1.688 | 1.735 | 1.640 | 1.705 | 1,451,740 | -0.02(-1.16%) |
Aug 14, 2009 | 1.708 | 1.730 | 1.665 | 1.725 | 1,912,708 | +0.02(+1.17%) |
Aug 13, 2009 | 1.695 | 1.740 | 1.627 | 1.705 | 1,234,712 | +0.02(+0.89%) |
Aug 12, 2009 | 1.627 | 1.700 | 1.627 | 1.690 | 868,972 | +0.06(+3.68%) |
Aug 11, 2009 | 1.647 | 1.705 | 1.625 | 1.630 | 567,576 | -0.03(-1.95%) |
Aug 10, 2009 | 1.690 | 1.725 | 1.637 | 1.663 | 536,296 | -0.05(-2.78%) |
Aug 07, 2009 | 1.700 | 1.750 | 1.660 | 1.710 | 1,096,816 | +0.04(+2.24%) |
Aug 06, 2009 | 1.718 | 1.722 | 1.673 | 1.673 | 1,194,664 | -0.03(-1.62%) |
Aug 05, 2009 | 1.792 | 1.802 | 1.690 | 1.700 | 962,232 | -0.08(-4.63%) |
Aug 04, 2009 | 1.653 | 1.863 | 1.645 | 1.782 | 2,840,268 | +0.11(+6.74%) |
Aug 03, 2009 | 1.623 | 1.688 | 1.592 | 1.670 | 1,254,776 | +0.05(+3.41%) |
Jul 31, 2009 | 1.677 | 1.683 | 1.585 | 1.615 | 1,169,848 | -0.07(-4.44%) |
Jul 30, 2009 | 1.653 | 1.740 | 1.623 | 1.690 | 2,284,108 | +0.05(+2.89%) |
Jul 29, 2009 | 1.548 | 1.645 | 1.490 | 1.643 | 3,027,240 | +0.10(+6.66%) |
Jul 28, 2009 | 1.478 | 1.542 | 1.450 | 1.540 | 701,456 | +0.05(+3.18%) |
Jul 27, 2009 | 1.462 | 1.500 | 1.375 | 1.492 | 1,004,488 | +0.04(+2.93%) |
Jul 24, 2009 | 1.425 | 1.482 | 1.347 | 1.450 | 4,350,188 | +0.03(+1.93%) |
Jul 23, 2009 | 1.393 | 1.448 | 1.385 | 1.423 | 1,390,284 | +0.03(+1.79%) |
Jul 22, 2009 | 1.360 | 1.415 | 1.350 | 1.397 | 560,348 | +0.03(+2.57%) |
Jul 21, 2009 | 1.415 | 1.415 | 1.350 | 1.363 | 2,505,304 | -0.04(-2.85%) |
Jul 20, 2009 | 1.390 | 1.413 | 1.375 | 1.403 | 536,704 | +0.03(+1.81%) |
Jul 17, 2009 | 1.430 | 1.430 | 1.365 | 1.377 | 894,012 | -0.05(-3.33%) |
Jul 16, 2009 | 1.425 | 1.445 | 1.395 | 1.425 | 935,600 | -0.01(-0.87%) |
Jul 15, 2009 | 1.397 | 1.452 | 1.397 | 1.438 | 1,456,628 | +0.06(+4.17%) |
Jul 14, 2009 | 1.345 | 1.393 | 1.327 | 1.380 | 619,664 | +0.03(+2.22%) |
Jul 13, 2009 | 1.325 | 1.355 | 1.312 | 1.350 | 672,532 | +0.02(+1.31%) |
Jul 10, 2009 | 1.325 | 1.395 | 1.315 | 1.333 | 412,884 | +0.00(+0.00%) |
Jul 09, 2009 | 1.343 | 1.364 | 1.312 | 1.333 | 813,204 | -0.00(-0.37%) |
Jul 08, 2009 | 1.333 | 1.385 | 1.312 | 1.337 | 1,961,284 | +0.01(+1.13%) |
Jul 07, 2009 | 1.410 | 1.415 | 1.320 | 1.323 | 1,425,540 | -0.08(-5.87%) |
Jul 06, 2009 | 1.465 | 1.465 | 1.353 | 1.405 | 1,451,920 | -0.06(-4.42%) |
Jul 02, 2009 | 1.542 | 1.542 | 1.450 | 1.470 | 1,269,992 | -0.08(-5.47%) |