Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 3.987 | 4.021 | 3.851 | 3.929 | 1,027,170 | -0.05(-1.34%) |
Oct 29, 2009 | 3.875 | 4.041 | 3.870 | 3.982 | 510,352 | +0.15(+3.81%) |
Oct 28, 2009 | 3.846 | 3.968 | 3.749 | 3.836 | 1,150,793 | -0.08(-2.11%) |
Oct 27, 2009 | 4.109 | 4.172 | 3.861 | 3.919 | 1,843,389 | -0.21(-5.07%) |
Oct 26, 2009 | 4.362 | 4.401 | 4.090 | 4.128 | 1,905,162 | -0.28(-6.40%) |
Oct 23, 2009 | 4.455 | 4.464 | 4.294 | 4.411 | 990,635 | -0.18(-3.92%) |
Oct 22, 2009 | 4.625 | 4.654 | 4.474 | 4.591 | 636,894 | -0.04(-0.84%) |
Oct 21, 2009 | 4.625 | 4.805 | 4.601 | 4.630 | 742,929 | +0.00(+0.00%) |
Oct 20, 2009 | 4.615 | 4.727 | 4.596 | 4.630 | 714,015 | -0.19(-4.04%) |
Oct 19, 2009 | 4.703 | 4.917 | 4.703 | 4.825 | 563,401 | +0.13(+2.80%) |
Oct 16, 2009 | 4.888 | 4.912 | 4.659 | 4.693 | 793,861 | -0.28(-5.68%) |
Oct 15, 2009 | 4.722 | 5.044 | 4.669 | 4.976 | 978,834 | +0.23(+4.82%) |
Oct 14, 2009 | 4.581 | 4.795 | 4.518 | 4.747 | 1,100,482 | +0.20(+4.39%) |
Oct 13, 2009 | 4.533 | 4.576 | 4.440 | 4.547 | 502,216 | +0.00(+0.11%) |
Oct 12, 2009 | 4.635 | 4.640 | 4.489 | 4.542 | 724,073 | -0.00(-0.11%) |
Oct 09, 2009 | 4.508 | 4.576 | 4.386 | 4.547 | 582,666 | +0.00(+0.11%) |
Oct 08, 2009 | 4.542 | 4.610 | 4.440 | 4.542 | 638,695 | +0.04(+0.86%) |
Oct 07, 2009 | 4.479 | 4.528 | 4.367 | 4.503 | 383,310 | +0.01(+0.22%) |
Oct 06, 2009 | 4.557 | 4.625 | 4.304 | 4.494 | 892,867 | +0.03(+0.65%) |
Oct 05, 2009 | 4.070 | 4.498 | 4.070 | 4.464 | 1,014,718 | +0.38(+9.43%) |
Oct 02, 2009 | 4.143 | 4.231 | 3.943 | 4.080 | 1,347,319 | -0.13(-3.12%) |
Oct 01, 2009 | 4.357 | 4.416 | 4.153 | 4.211 | 1,310,724 | -0.18(-4.00%) |
Sep 30, 2009 | 4.450 | 4.528 | 4.348 | 4.386 | 1,756,105 | -0.04(-0.88%) |
Sep 29, 2009 | 4.576 | 4.645 | 4.425 | 4.425 | 3,508,054 | -0.20(-4.32%) |
Sep 28, 2009 | 4.523 | 4.664 | 4.430 | 4.625 | 1,255,723 | +0.18(+4.05%) |
Sep 25, 2009 | 4.489 | 4.528 | 4.255 | 4.445 | 1,019,827 | -0.10(-2.25%) |
Sep 24, 2009 | 4.260 | 4.615 | 4.046 | 4.547 | 1,944,568 | +0.28(+6.50%) |
Sep 23, 2009 | 4.455 | 4.620 | 4.260 | 4.270 | 1,052,247 | -0.18(-4.05%) |
Sep 22, 2009 | 4.128 | 4.503 | 4.041 | 4.450 | 1,237,523 | +0.33(+8.04%) |
Sep 21, 2009 | 3.953 | 4.163 | 3.870 | 4.119 | 1,108,339 | +0.18(+4.57%) |
Sep 18, 2009 | 3.924 | 4.041 | 3.870 | 3.939 | 1,055,026 | +0.06(+1.63%) |
Sep 17, 2009 | 4.119 | 4.284 | 3.841 | 3.875 | 1,717,966 | -0.22(-5.35%) |
Sep 16, 2009 | 4.099 | 4.148 | 3.997 | 4.094 | 1,158,402 | +0.03(+0.72%) |
Sep 15, 2009 | 4.007 | 4.114 | 3.948 | 4.065 | 807,867 | +0.07(+1.71%) |
Sep 14, 2009 | 4.026 | 4.065 | 3.822 | 3.997 | 1,112,044 | +0.00(+0.12%) |
Sep 11, 2009 | 3.953 | 4.309 | 3.807 | 3.992 | 2,835,043 | +0.09(+2.37%) |
Sep 10, 2009 | 3.413 | 3.900 | 3.364 | 3.900 | 2,699,726 | +0.49(+14.43%) |
Sep 09, 2009 | 3.408 | 3.481 | 3.325 | 3.408 | 1,152,552 | +0.01(+0.29%) |
Sep 08, 2009 | 3.208 | 3.457 | 3.116 | 3.398 | 1,988,457 | +0.23(+7.38%) |
Sep 04, 2009 | 3.038 | 3.325 | 2.980 | 3.165 | 1,211,739 | +0.13(+4.17%) |
Sep 03, 2009 | 2.921 | 3.072 | 2.814 | 3.038 | 1,205,213 | +0.15(+5.23%) |
Sep 02, 2009 | 2.926 | 2.926 | 2.770 | 2.887 | 1,432,269 | -0.03(-1.17%) |
Sep 01, 2009 | 2.980 | 3.111 | 2.868 | 2.921 | 1,289,027 | -0.10(-3.38%) |
Aug 31, 2009 | 3.004 | 3.023 | 2.848 | 3.023 | 1,488,545 | -0.03(-1.11%) |
Aug 28, 2009 | 3.155 | 3.194 | 2.975 | 3.057 | 1,140,299 | -0.06(-1.87%) |
Aug 27, 2009 | 3.106 | 3.208 | 2.756 | 3.116 | 1,962,223 | -0.03(-0.93%) |
Aug 26, 2009 | 3.296 | 3.593 | 3.057 | 3.145 | 4,472,155 | -0.12(-3.73%) |
Aug 25, 2009 | 2.804 | 3.457 | 2.756 | 3.267 | 3,636,268 | +0.52(+18.97%) |
Aug 24, 2009 | 2.498 | 2.848 | 2.459 | 2.746 | 2,476,069 | +0.29(+11.68%) |
Aug 21, 2009 | 2.225 | 2.473 | 2.162 | 2.459 | 1,592,461 | +0.20(+9.07%) |
Aug 20, 2009 | 2.040 | 2.274 | 2.040 | 2.254 | 839,140 | +0.22(+10.77%) |
Aug 19, 2009 | 2.064 | 2.064 | 2.006 | 2.035 | 366,533 | -0.03(-1.65%) |
Aug 18, 2009 | 1.996 | 2.123 | 1.996 | 2.069 | 432,481 | +0.06(+2.91%) |
Aug 17, 2009 | 2.069 | 2.069 | 1.957 | 2.011 | 611,480 | -0.16(-7.19%) |
Aug 14, 2009 | 2.132 | 2.191 | 2.040 | 2.166 | 528,181 | +0.01(+0.68%) |
Aug 13, 2009 | 2.166 | 2.230 | 2.093 | 2.152 | 480,891 | +0.02(+1.14%) |
Aug 12, 2009 | 2.142 | 2.191 | 2.025 | 2.128 | 1,176,931 | -0.05(-2.46%) |
Aug 11, 2009 | 2.303 | 2.317 | 2.123 | 2.181 | 613,199 | -0.12(-5.29%) |
Aug 10, 2009 | 2.288 | 2.396 | 2.225 | 2.303 | 742,056 | +0.00(+0.00%) |
Aug 07, 2009 | 2.313 | 2.434 | 2.191 | 2.303 | 2,164,502 | -0.01(-0.42%) |
Aug 06, 2009 | 2.069 | 2.536 | 2.045 | 2.313 | 4,174,202 | +0.23(+10.98%) |
Aug 05, 2009 | 2.035 | 2.084 | 1.923 | 2.084 | 1,012,970 | +0.05(+2.64%) |
Aug 04, 2009 | 1.913 | 2.045 | 1.904 | 2.030 | 652,482 | +0.10(+5.04%) |