Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.230 | 2.253 | 2.194 | 2.230 | 8,278,627 | +0.01(+0.53%) |
Sep 29, 2009 | 2.153 | 2.235 | 2.153 | 2.218 | 13,499,448 | +0.08(+3.56%) |
Sep 28, 2009 | 2.112 | 2.165 | 2.112 | 2.142 | 9,413,084 | +0.03(+1.39%) |
Sep 25, 2009 | 2.089 | 2.142 | 2.077 | 2.112 | 10,290,707 | +0.05(+2.27%) |
Sep 24, 2009 | 2.165 | 2.194 | 2.048 | 2.065 | 10,150,199 | -0.12(-5.38%) |
Sep 23, 2009 | 2.165 | 2.212 | 2.142 | 2.183 | 11,121,302 | -0.02(-0.80%) |
Sep 22, 2009 | 2.112 | 2.200 | 2.112 | 2.200 | 11,922,162 | +0.10(+4.75%) |
Sep 21, 2009 | 2.106 | 2.177 | 2.101 | 2.101 | 8,633,304 | -0.06(-2.72%) |
Sep 18, 2009 | 2.189 | 2.218 | 2.150 | 2.159 | 10,730,015 | -0.05(-2.13%) |
Sep 17, 2009 | 2.224 | 2.235 | 2.183 | 2.206 | 5,567,131 | +0.00(+0.20%) |
Sep 16, 2009 | 2.183 | 2.247 | 2.171 | 2.202 | 5,940,973 | +0.03(+1.42%) |
Sep 15, 2009 | 2.177 | 2.200 | 2.142 | 2.171 | 5,869,906 | +0.00(+0.00%) |
Sep 14, 2009 | 2.153 | 2.177 | 2.077 | 2.171 | 3,710,530 | -0.01(-0.54%) |
Sep 11, 2009 | 2.230 | 2.235 | 2.177 | 2.183 | 5,920,185 | -0.02(-1.06%) |
Sep 10, 2009 | 2.200 | 2.212 | 2.153 | 2.206 | 7,105,444 | +0.00(+0.00%) |
Sep 09, 2009 | 2.230 | 2.247 | 2.206 | 2.206 | 4,103,972 | -0.02(-1.05%) |
Sep 08, 2009 | 2.147 | 2.230 | 2.147 | 2.230 | 8,063,076 | +0.13(+6.44%) |
Sep 04, 2009 | 2.054 | 2.112 | 2.030 | 2.095 | 5,826,185 | +0.08(+4.08%) |
Sep 03, 2009 | 1.954 | 2.013 | 1.954 | 2.013 | 4,655,274 | +0.06(+3.31%) |
Sep 02, 2009 | 1.942 | 1.989 | 1.936 | 1.948 | 4,721,744 | +0.04(+1.84%) |
Sep 01, 2009 | 1.889 | 1.983 | 1.889 | 1.913 | 9,936,053 | +0.01(+0.31%) |
Aug 31, 2009 | 1.936 | 1.936 | 1.854 | 1.907 | 3,608,126 | -0.02(-0.91%) |
Aug 28, 2009 | 1.913 | 1.942 | 1.889 | 1.924 | 6,939,886 | +0.04(+2.18%) |
Aug 27, 2009 | 1.907 | 1.930 | 1.848 | 1.883 | 3,166,202 | -0.05(-2.43%) |
Aug 26, 2009 | 1.919 | 1.948 | 1.878 | 1.930 | 6,880,302 | +0.00(+0.00%) |
Aug 25, 2009 | 1.901 | 1.936 | 1.842 | 1.930 | 3,265,494 | +0.02(+1.23%) |
Aug 24, 2009 | 1.907 | 1.948 | 1.866 | 1.907 | 2,857,819 | +0.07(+3.83%) |
Aug 21, 2009 | 1.836 | 1.854 | 1.801 | 1.836 | 4,662,852 | +0.01(+0.32%) |
Aug 20, 2009 | 1.854 | 1.854 | 1.807 | 1.831 | 4,971,780 | +0.03(+1.63%) |
Aug 19, 2009 | 1.807 | 1.860 | 1.784 | 1.801 | 6,585,100 | -0.01(-0.32%) |
Aug 18, 2009 | 1.807 | 1.831 | 1.778 | 1.807 | 4,395,719 | -0.04(-2.22%) |
Aug 17, 2009 | 1.883 | 1.924 | 1.790 | 1.848 | 7,387,030 | -0.05(-2.48%) |
Aug 14, 2009 | 1.948 | 1.966 | 1.889 | 1.895 | 3,787,463 | -0.08(-3.87%) |
Aug 13, 2009 | 1.966 | 1.977 | 1.901 | 1.971 | 2,632,155 | +0.05(+2.75%) |
Aug 12, 2009 | 1.895 | 1.974 | 1.895 | 1.919 | 3,892,031 | +0.01(+0.62%) |
Aug 11, 2009 | 1.936 | 1.951 | 1.883 | 1.907 | 6,791,577 | -0.02(-1.22%) |
Aug 10, 2009 | 1.989 | 1.989 | 1.889 | 1.930 | 2,728,626 | -0.05(-2.66%) |
Aug 07, 2009 | 1.971 | 2.001 | 1.936 | 1.983 | 4,949,792 | +0.02(+0.90%) |
Aug 06, 2009 | 1.960 | 1.977 | 1.924 | 1.966 | 6,339,889 | +0.04(+2.13%) |
Aug 05, 2009 | 1.954 | 1.960 | 1.924 | 1.924 | 10,150,136 | -0.06(-2.96%) |
Aug 04, 2009 | 2.013 | 2.013 | 1.936 | 1.983 | 16,331,531 | -0.08(-3.70%) |
Aug 03, 2009 | 2.024 | 2.071 | 1.989 | 2.059 | 13,045,066 | +0.06(+3.24%) |
Jul 31, 2009 | 1.983 | 2.007 | 1.954 | 1.995 | 15,171,874 | +0.01(+0.59%) |
Jul 30, 2009 | 1.878 | 2.007 | 1.878 | 1.983 | 12,318,441 | +0.13(+7.30%) |
Jul 29, 2009 | 1.936 | 1.936 | 1.831 | 1.848 | 9,102,315 | -0.09(-4.55%) |
Jul 28, 2009 | 1.895 | 1.942 | 1.878 | 1.936 | 4,592,378 | +0.06(+3.45%) |
Jul 27, 2009 | 1.860 | 1.901 | 1.819 | 1.872 | 6,095,107 | +0.05(+2.90%) |
Jul 24, 2009 | 1.854 | 1.883 | 1.784 | 1.819 | 831 | -0.07(-3.73%) |
Jul 23, 2009 | 1.825 | 1.901 | 1.766 | 1.889 | 14,174,900 | +0.08(+4.21%) |
Jul 22, 2009 | 1.784 | 1.819 | 1.748 | 1.813 | 4,870,330 | +0.02(+0.98%) |
Jul 21, 2009 | 1.795 | 1.813 | 1.731 | 1.795 | 6,837,366 | +0.02(+0.99%) |
Jul 20, 2009 | 1.725 | 1.790 | 1.713 | 1.778 | 6,209,989 | +0.06(+3.41%) |
Jul 17, 2009 | 1.707 | 1.766 | 1.696 | 1.719 | 6,416,757 | +0.01(+0.69%) |
Jul 16, 2009 | 1.707 | 1.737 | 1.660 | 1.707 | 3,399,413 | +0.01(+0.69%) |
Jul 15, 2009 | 1.643 | 1.725 | 1.643 | 1.696 | 6,947,872 | +0.08(+4.71%) |
Jul 14, 2009 | 1.567 | 1.637 | 1.567 | 1.619 | 3,626,311 | +0.04(+2.60%) |
Jul 13, 2009 | 1.502 | 1.596 | 1.502 | 1.578 | 6,492,615 | -0.02(-1.47%) |
Jul 10, 2009 | 1.602 | 1.637 | 1.584 | 1.602 | 8,925,565 | +0.00(+0.00%) |
Jul 09, 2009 | 1.555 | 1.631 | 1.555 | 1.602 | 9,687,615 | +0.08(+5.00%) |
Jul 08, 2009 | 1.461 | 1.526 | 1.461 | 1.526 | 8,098,196 | +0.04(+2.36%) |
Jul 07, 2009 | 1.455 | 1.537 | 1.455 | 1.490 | 4,968,983 | +0.00(+0.00%) |
Jul 06, 2009 | 1.508 | 1.520 | 1.420 | 1.490 | 2,693,355 | -0.01(-0.39%) |
Jul 02, 2009 | 1.526 | 1.572 | 1.496 | 1.496 | 4,902,459 | -0.05(-3.41%) |