Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 5.361 | 5.700 | 5.114 | 5.498 | 9,348,735 | +0.24(+4.61%) |
Sep 29, 2009 | 5.385 | 5.482 | 5.207 | 5.256 | 5,040,315 | -0.20(-3.70%) |
Sep 28, 2009 | 5.571 | 5.651 | 5.369 | 5.458 | 7,356,534 | +0.01(+0.15%) |
Sep 25, 2009 | 5.498 | 5.619 | 5.409 | 5.449 | 5,418,227 | -0.06(-1.17%) |
Sep 24, 2009 | 5.748 | 5.837 | 5.369 | 5.514 | 34,935,708 | -0.18(-3.12%) |
Sep 23, 2009 | 5.789 | 5.885 | 5.490 | 5.692 | 4,558,338 | -0.06(-1.12%) |
Sep 22, 2009 | 4.763 | 6.007 | 4.699 | 5.756 | 8,878,972 | +1.11(+24.00%) |
Sep 21, 2009 | 4.941 | 4.941 | 4.521 | 4.642 | 2,052,232 | -0.40(-7.85%) |
Sep 18, 2009 | 5.038 | 5.086 | 4.917 | 5.038 | 1,625,061 | +0.05(+0.97%) |
Sep 17, 2009 | 5.232 | 5.449 | 4.860 | 4.989 | 1,654,175 | -0.17(-3.29%) |
Sep 16, 2009 | 5.320 | 5.377 | 5.127 | 5.159 | 1,890,394 | -0.06(-1.23%) |
Sep 15, 2009 | 5.022 | 5.441 | 5.022 | 5.223 | 2,312,940 | +0.23(+4.69%) |
Sep 14, 2009 | 4.416 | 5.215 | 4.416 | 4.989 | 2,527,506 | +0.46(+10.16%) |
Sep 11, 2009 | 4.505 | 4.626 | 4.400 | 4.529 | 2,575,998 | +0.20(+4.66%) |
Sep 10, 2009 | 4.271 | 4.384 | 4.230 | 4.327 | 646,707 | +0.06(+1.32%) |
Sep 09, 2009 | 4.061 | 4.319 | 4.029 | 4.271 | 1,506,965 | +0.19(+4.75%) |
Sep 08, 2009 | 4.166 | 4.182 | 4.004 | 4.077 | 1,329,556 | -0.02(-0.39%) |
Sep 04, 2009 | 3.859 | 4.101 | 3.859 | 4.093 | 902,121 | +0.16(+4.11%) |
Sep 03, 2009 | 3.811 | 3.948 | 3.770 | 3.932 | 804,429 | +0.17(+4.51%) |
Sep 02, 2009 | 3.907 | 3.916 | 3.698 | 3.762 | 1,652,662 | -0.15(-3.92%) |
Sep 01, 2009 | 4.061 | 4.319 | 3.754 | 3.916 | 3,448,237 | -0.30(-7.22%) |
Aug 31, 2009 | 4.311 | 4.343 | 4.077 | 4.220 | 2,541,167 | -0.19(-4.26%) |
Aug 28, 2009 | 4.691 | 4.691 | 4.376 | 4.408 | 1,687,518 | -0.20(-4.38%) |
Aug 27, 2009 | 4.618 | 4.618 | 4.440 | 4.610 | 1,449,318 | -0.02(-0.52%) |
Aug 26, 2009 | 4.666 | 4.691 | 4.521 | 4.634 | 2,779,097 | -0.03(-0.69%) |
Aug 25, 2009 | 4.448 | 4.747 | 4.424 | 4.666 | 2,618,834 | +0.27(+6.25%) |
Aug 24, 2009 | 4.650 | 4.707 | 4.158 | 4.392 | 3,738,622 | -0.22(-4.73%) |
Aug 21, 2009 | 4.529 | 4.723 | 4.529 | 4.610 | 3,062,995 | +0.07(+1.60%) |
Aug 20, 2009 | 4.271 | 4.586 | 4.230 | 4.537 | 4,861,816 | +0.40(+9.55%) |
Aug 19, 2009 | 3.585 | 4.230 | 3.552 | 4.142 | 5,514,720 | +0.41(+11.04%) |
Aug 18, 2009 | 3.455 | 3.891 | 3.367 | 3.730 | 3,410,087 | +0.35(+10.27%) |
Aug 17, 2009 | 3.488 | 3.544 | 3.270 | 3.383 | 1,887,536 | -0.23(-6.48%) |
Aug 14, 2009 | 3.714 | 3.762 | 3.350 | 3.617 | 2,633,513 | -0.11(-3.03%) |
Aug 13, 2009 | 3.988 | 4.004 | 3.692 | 3.730 | 2,386,105 | -0.19(-4.74%) |
Aug 12, 2009 | 3.754 | 4.021 | 3.714 | 3.916 | 2,217,290 | +0.16(+4.30%) |
Aug 11, 2009 | 4.045 | 4.045 | 3.593 | 3.754 | 2,434,870 | -0.29(-7.19%) |
Aug 10, 2009 | 3.835 | 4.230 | 3.811 | 4.045 | 3,910,498 | +0.21(+5.47%) |
Aug 07, 2009 | 3.415 | 3.972 | 3.245 | 3.835 | 5,963,027 | +0.61(+18.75%) |
Aug 06, 2009 | 3.988 | 4.343 | 3.165 | 3.229 | 8,530,084 | -0.54(-14.35%) |
Aug 05, 2009 | 3.722 | 4.101 | 3.722 | 3.770 | 4,419,802 | +0.06(+1.52%) |
Aug 04, 2009 | 3.463 | 3.964 | 2.947 | 3.714 | 4,874,047 | +0.23(+6.49%) |
Aug 03, 2009 | 3.173 | 3.609 | 3.036 | 3.488 | 5,790,262 | +0.65(+23.07%) |
Jul 31, 2009 | 2.470 | 2.931 | 2.422 | 2.834 | 4,721,363 | +0.36(+14.33%) |
Jul 30, 2009 | 2.341 | 2.559 | 2.341 | 2.479 | 1,607,286 | +0.15(+6.60%) |
Jul 29, 2009 | 2.261 | 2.325 | 2.196 | 2.325 | 924,454 | +0.02(+1.05%) |
Jul 28, 2009 | 2.374 | 2.422 | 2.236 | 2.301 | 1,663,089 | -0.10(-4.04%) |
Jul 27, 2009 | 2.479 | 2.543 | 2.365 | 2.398 | 1,777,348 | -0.01(-0.34%) |
Jul 24, 2009 | 2.188 | 2.430 | 2.123 | 2.406 | 916 | +0.14(+6.05%) |
Jul 23, 2009 | 2.244 | 2.543 | 2.180 | 2.269 | 3,371,610 | +0.11(+5.24%) |
Jul 22, 2009 | 1.986 | 2.212 | 1.930 | 2.156 | 2,054,782 | +0.15(+7.23%) |
Jul 21, 2009 | 2.091 | 2.293 | 1.873 | 2.010 | 3,947,432 | -0.08(-3.86%) |
Jul 20, 2009 | 1.703 | 2.180 | 1.679 | 2.091 | 3,218,508 | +0.38(+22.17%) |
Jul 17, 2009 | 1.736 | 1.776 | 1.688 | 1.712 | 1,232,312 | -0.02(-1.40%) |
Jul 16, 2009 | 1.655 | 1.776 | 1.631 | 1.736 | 1,761,064 | +0.00(+0.00%) |
Jul 15, 2009 | 1.671 | 1.825 | 1.655 | 1.736 | 3,354,109 | +0.09(+5.39%) |
Jul 14, 2009 | 1.542 | 1.695 | 1.429 | 1.647 | 3,278,242 | +0.10(+6.81%) |
Jul 13, 2009 | 1.381 | 1.550 | 1.364 | 1.542 | 3,312,276 | +0.15(+10.40%) |
Jul 10, 2009 | 1.130 | 1.429 | 1.130 | 1.397 | 7,033,641 | +0.39(+38.40%) |
Jul 09, 2009 | 0.9607 | 1.041 | 0.9607 | 1.009 | 601,131 | +0.06(+6.84%) |
Jul 08, 2009 | 1.001 | 1.066 | 0.9446 | 0.9446 | 1,084,364 | -0.10(-9.30%) |
Jul 07, 2009 | 1.114 | 1.114 | 1.009 | 1.041 | 568,018 | -0.07(-6.52%) |
Jul 06, 2009 | 1.130 | 1.130 | 1.009 | 1.114 | 1,609,756 | -0.02(-1.43%) |
Jul 02, 2009 | 1.074 | 1.292 | 1.017 | 1.130 | 1,629,425 | +0.02(+2.19%) |