Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 1.870 | 1.883 | 1.753 | 1.827 | 4,046,831 | -0.07(-3.46%) |
Oct 29, 2009 | 1.779 | 1.936 | 1.748 | 1.892 | 3,804,572 | +0.15(+8.50%) |
Oct 28, 2009 | 1.792 | 1.818 | 1.726 | 1.744 | 3,047,233 | -0.06(-3.38%) |
Oct 27, 2009 | 1.879 | 1.892 | 1.779 | 1.805 | 2,047,410 | -0.06(-3.04%) |
Oct 26, 2009 | 1.975 | 1.997 | 1.835 | 1.862 | 3,424,834 | -0.09(-4.69%) |
Oct 23, 2009 | 2.001 | 2.001 | 1.949 | 1.953 | 2,400,752 | -0.14(-6.47%) |
Oct 22, 2009 | 1.988 | 2.097 | 1.949 | 2.088 | 1,754,336 | +0.10(+4.81%) |
Oct 21, 2009 | 2.062 | 2.128 | 1.979 | 1.992 | 2,447,798 | -0.08(-3.79%) |
Oct 20, 2009 | 2.075 | 2.106 | 2.062 | 2.071 | 1,976,856 | -0.05(-2.46%) |
Oct 19, 2009 | 2.071 | 2.167 | 2.027 | 2.123 | 1,850,040 | +0.07(+3.62%) |
Oct 16, 2009 | 2.097 | 2.119 | 2.049 | 2.049 | 2,378,864 | -0.08(-3.89%) |
Oct 15, 2009 | 2.149 | 2.167 | 2.062 | 2.132 | 4,297,201 | -0.05(-2.40%) |
Oct 14, 2009 | 2.141 | 2.189 | 2.114 | 2.184 | 1,644,163 | +0.10(+4.59%) |
Oct 13, 2009 | 2.115 | 2.136 | 2.071 | 2.088 | 1,289,227 | -0.04(-1.84%) |
Oct 12, 2009 | 2.141 | 2.171 | 2.106 | 2.128 | 857,882 | -0.01(-0.61%) |
Oct 09, 2009 | 2.184 | 2.189 | 2.040 | 2.141 | 3,605,750 | -0.04(-2.00%) |
Oct 08, 2009 | 2.206 | 2.241 | 2.167 | 2.184 | 3,145,499 | +0.02(+0.80%) |
Oct 07, 2009 | 2.237 | 2.280 | 2.149 | 2.167 | 2,322,966 | -0.12(-5.33%) |
Oct 06, 2009 | 2.306 | 2.363 | 2.237 | 2.289 | 2,937,122 | +0.04(+1.74%) |
Oct 05, 2009 | 2.167 | 2.280 | 2.167 | 2.250 | 1,975,163 | +0.08(+3.61%) |
Oct 02, 2009 | 2.180 | 2.258 | 2.110 | 2.171 | 2,651,198 | -0.09(-3.86%) |
Oct 01, 2009 | 2.215 | 2.315 | 2.189 | 2.258 | 3,834,722 | +0.03(+1.57%) |
Sep 30, 2009 | 2.363 | 2.385 | 2.215 | 2.223 | 2,845,625 | -0.12(-5.03%) |
Sep 29, 2009 | 2.424 | 2.459 | 2.341 | 2.341 | 2,186,141 | -0.08(-3.42%) |
Sep 28, 2009 | 2.367 | 2.424 | 2.354 | 2.424 | 2,160,346 | +0.08(+3.54%) |
Sep 25, 2009 | 2.481 | 2.612 | 2.319 | 2.341 | 2,203,454 | -0.06(-2.54%) |
Sep 24, 2009 | 2.472 | 2.485 | 2.306 | 2.402 | 4,214,420 | -0.05(-1.96%) |
Sep 23, 2009 | 2.463 | 2.533 | 2.398 | 2.450 | 4,215,479 | -0.03(-1.40%) |
Sep 22, 2009 | 2.363 | 2.494 | 2.363 | 2.485 | 2,355,906 | +0.14(+5.95%) |
Sep 21, 2009 | 2.363 | 2.420 | 2.337 | 2.346 | 2,230,467 | -0.06(-2.36%) |
Sep 18, 2009 | 2.468 | 2.511 | 2.385 | 2.402 | 4,331,967 | -0.05(-2.13%) |
Sep 17, 2009 | 2.468 | 2.612 | 2.437 | 2.455 | 3,381,081 | +0.05(+2.18%) |
Sep 16, 2009 | 2.380 | 2.498 | 2.372 | 2.402 | 4,245,556 | +0.03(+1.47%) |
Sep 15, 2009 | 2.319 | 2.437 | 2.271 | 2.367 | 4,593,773 | +0.08(+3.43%) |
Sep 14, 2009 | 2.202 | 2.359 | 2.171 | 2.289 | 3,992,748 | +0.06(+2.74%) |
Sep 11, 2009 | 2.206 | 2.254 | 2.149 | 2.228 | 4,286,703 | +0.02(+0.99%) |
Sep 10, 2009 | 2.088 | 2.223 | 2.062 | 2.206 | 1,968,204 | +0.08(+3.90%) |
Sep 09, 2009 | 1.997 | 2.123 | 1.984 | 2.123 | 1,882,833 | +0.12(+5.87%) |
Sep 08, 2009 | 1.940 | 2.006 | 1.905 | 2.006 | 2,121,030 | +0.09(+4.55%) |
Sep 04, 2009 | 1.901 | 1.931 | 1.870 | 1.918 | 2,022,652 | +0.01(+0.69%) |
Sep 03, 2009 | 1.831 | 1.914 | 1.831 | 1.905 | 2,175,053 | +0.09(+4.80%) |
Sep 02, 2009 | 1.857 | 1.901 | 1.805 | 1.818 | 2,897,019 | -0.08(-4.36%) |
Sep 01, 2009 | 2.027 | 2.045 | 1.892 | 1.901 | 4,110,254 | -0.13(-6.44%) |
Aug 31, 2009 | 2.167 | 2.167 | 2.032 | 2.032 | 2,507,010 | -0.14(-6.43%) |
Aug 28, 2009 | 2.206 | 2.237 | 2.145 | 2.171 | 1,734,117 | -0.01(-0.40%) |
Aug 27, 2009 | 2.128 | 2.189 | 2.084 | 2.180 | 1,705,680 | +0.05(+2.46%) |
Aug 26, 2009 | 2.193 | 2.241 | 2.106 | 2.128 | 2,352,869 | -0.07(-3.37%) |
Aug 25, 2009 | 2.141 | 2.219 | 2.141 | 2.202 | 4,259,991 | +0.06(+2.64%) |
Aug 24, 2009 | 2.067 | 2.184 | 2.058 | 2.145 | 3,216,530 | +0.07(+3.36%) |
Aug 21, 2009 | 1.984 | 2.097 | 1.979 | 2.075 | 2,977,090 | +0.12(+6.01%) |
Aug 20, 2009 | 1.875 | 1.971 | 1.870 | 1.958 | 2,604,104 | +0.10(+5.65%) |
Aug 19, 2009 | 1.866 | 1.918 | 1.849 | 1.853 | 2,092,786 | -0.05(-2.75%) |
Aug 18, 2009 | 1.988 | 1.988 | 1.875 | 1.905 | 3,273,478 | -0.14(-6.62%) |
Aug 17, 2009 | 2.019 | 2.049 | 1.949 | 2.040 | 2,989,505 | -0.09(-4.10%) |
Aug 14, 2009 | 2.180 | 2.237 | 2.067 | 2.128 | 2,859,685 | -0.08(-3.56%) |
Aug 13, 2009 | 2.167 | 2.245 | 2.084 | 2.206 | 1,588,525 | +0.11(+5.20%) |
Aug 12, 2009 | 1.984 | 2.158 | 1.966 | 2.097 | 2,482,144 | +0.12(+6.18%) |
Aug 11, 2009 | 2.084 | 2.093 | 1.958 | 1.975 | 2,373,948 | -0.13(-6.02%) |
Aug 10, 2009 | 2.202 | 2.228 | 2.088 | 2.101 | 2,069,142 | -0.13(-5.86%) |
Aug 07, 2009 | 2.193 | 2.289 | 2.115 | 2.232 | 3,740,000 | +0.14(+6.44%) |
Aug 06, 2009 | 2.298 | 2.354 | 2.088 | 2.097 | 4,385,955 | -0.10(-4.75%) |
Aug 05, 2009 | 2.019 | 2.202 | 2.019 | 2.202 | 4,557,021 | +0.17(+8.60%) |
Aug 04, 2009 | 1.866 | 2.049 | 1.835 | 2.027 | 3,898,326 | +0.14(+7.64%) |