Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 03, 2009 | 1.918 | 2.020 | 1.884 | 1.933 | 845,752 | +0.04(+2.06%) |
Jul 31, 2009 | 1.826 | 1.933 | 1.816 | 1.894 | 785,840 | +0.09(+4.85%) |
Jul 30, 2009 | 1.738 | 1.811 | 1.723 | 1.806 | 332,259 | +0.05(+3.06%) |
Jul 29, 2009 | 1.748 | 1.782 | 1.704 | 1.753 | 349,069 | -0.04(-2.17%) |
Jul 28, 2009 | 1.855 | 1.860 | 1.738 | 1.792 | 424,130 | -0.08(-4.17%) |
Jul 27, 2009 | 1.811 | 1.894 | 1.762 | 1.869 | 481,139 | +0.07(+4.07%) |
Jul 24, 2009 | 1.728 | 1.816 | 1.728 | 1.796 | 2,166 | +0.02(+1.37%) |
Jul 23, 2009 | 1.704 | 1.796 | 1.636 | 1.772 | 735,409 | +0.08(+4.90%) |
Jul 22, 2009 | 1.704 | 1.719 | 1.626 | 1.689 | 576,438 | -0.01(-0.86%) |
Jul 21, 2009 | 1.733 | 1.772 | 1.699 | 1.704 | 268,968 | -0.02(-1.13%) |
Jul 20, 2009 | 1.733 | 1.796 | 1.694 | 1.723 | 412,136 | +0.02(+1.14%) |
Jul 17, 2009 | 1.719 | 1.792 | 1.689 | 1.704 | 234,387 | -0.04(-2.51%) |
Jul 16, 2009 | 1.699 | 1.796 | 1.680 | 1.748 | 328,404 | +0.04(+2.28%) |
Jul 15, 2009 | 1.680 | 1.806 | 1.660 | 1.709 | 552,094 | +0.10(+6.36%) |
Jul 14, 2009 | 1.524 | 1.694 | 1.524 | 1.607 | 356,556 | +0.10(+6.45%) |
Jul 13, 2009 | 1.558 | 1.592 | 1.509 | 1.509 | 404,600 | -0.07(-4.62%) |
Jul 10, 2009 | 1.646 | 1.646 | 1.582 | 1.582 | 371,941 | -0.06(-3.85%) |
Jul 09, 2009 | 1.646 | 1.699 | 1.607 | 1.646 | 441,425 | +0.04(+2.74%) |
Jul 08, 2009 | 1.777 | 1.787 | 1.519 | 1.602 | 1,476,343 | -0.18(-10.35%) |
Jul 07, 2009 | 1.821 | 1.835 | 1.777 | 1.787 | 370,283 | -0.05(-2.65%) |
Jul 06, 2009 | 1.762 | 1.835 | 1.743 | 1.835 | 623,233 | +0.02(+1.07%) |
Jul 02, 2009 | 1.855 | 1.894 | 1.743 | 1.816 | 453,328 | -0.09(-4.60%) |