Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.314 | 2.358 | 2.253 | 2.324 | 6,644,249 | +0.01(+0.63%) |
Sep 29, 2009 | 2.428 | 2.431 | 2.309 | 2.309 | 10,647,190 | -0.10(-4.04%) |
Sep 28, 2009 | 2.292 | 2.409 | 2.287 | 2.407 | 6,209,129 | +0.13(+5.55%) |
Sep 25, 2009 | 2.341 | 2.348 | 2.212 | 2.280 | 13,190,281 | -0.09(-3.60%) |
Sep 24, 2009 | 2.445 | 2.482 | 2.343 | 2.365 | 9,644,138 | -0.06(-2.41%) |
Sep 23, 2009 | 2.506 | 2.514 | 2.421 | 2.424 | 6,204,407 | -0.06(-2.35%) |
Sep 22, 2009 | 2.516 | 2.523 | 2.458 | 2.482 | 6,631,842 | +0.02(+0.69%) |
Sep 21, 2009 | 2.475 | 2.506 | 2.404 | 2.465 | 8,875,604 | -0.04(-1.75%) |
Sep 18, 2009 | 2.499 | 2.548 | 2.465 | 2.509 | 9,199,812 | +0.03(+1.18%) |
Sep 17, 2009 | 2.506 | 2.565 | 2.448 | 2.480 | 8,777,005 | -0.02(-0.97%) |
Sep 16, 2009 | 2.453 | 2.518 | 2.421 | 2.504 | 9,556,807 | +0.06(+2.29%) |
Sep 15, 2009 | 2.397 | 2.458 | 2.321 | 2.448 | 11,602,438 | -0.00(-0.20%) |
Sep 14, 2009 | 2.404 | 2.477 | 2.385 | 2.453 | 11,476,419 | +0.04(+1.82%) |
Sep 11, 2009 | 2.351 | 2.419 | 2.336 | 2.409 | 9,233,824 | +0.07(+3.13%) |
Sep 10, 2009 | 2.348 | 2.402 | 2.316 | 2.336 | 11,891,566 | -0.01(-0.62%) |
Sep 09, 2009 | 2.263 | 2.372 | 2.263 | 2.351 | 7,853,832 | +0.07(+2.88%) |
Sep 08, 2009 | 2.265 | 2.290 | 2.222 | 2.285 | 6,852,260 | +0.05(+2.18%) |
Sep 04, 2009 | 2.207 | 2.261 | 2.207 | 2.236 | 5,904,503 | +0.02(+1.10%) |
Sep 03, 2009 | 2.192 | 2.222 | 2.156 | 2.212 | 4,617,986 | +0.06(+2.71%) |
Sep 02, 2009 | 2.200 | 2.214 | 2.144 | 2.153 | 6,620,770 | -0.05(-2.10%) |
Sep 01, 2009 | 2.234 | 2.294 | 2.192 | 2.200 | 8,906,550 | -0.05(-2.38%) |
Aug 31, 2009 | 2.256 | 2.297 | 2.214 | 2.253 | 18,744,730 | -0.04(-1.91%) |
Aug 28, 2009 | 2.312 | 2.336 | 2.263 | 2.297 | 8,506,145 | +0.01(+0.32%) |
Aug 27, 2009 | 2.248 | 2.299 | 2.214 | 2.290 | 10,744,667 | +0.05(+2.06%) |
Aug 26, 2009 | 2.253 | 2.253 | 2.192 | 2.243 | 9,812,014 | -0.01(-0.54%) |
Aug 25, 2009 | 2.222 | 2.256 | 2.197 | 2.256 | 9,349,067 | +0.05(+2.20%) |
Aug 24, 2009 | 2.195 | 2.261 | 2.192 | 2.207 | 10,240,965 | +0.01(+0.67%) |
Aug 21, 2009 | 2.299 | 2.299 | 2.188 | 2.192 | 11,228,249 | -0.01(-0.55%) |
Aug 20, 2009 | 2.132 | 2.209 | 2.122 | 2.205 | 10,129,088 | +0.07(+3.07%) |
Aug 19, 2009 | 2.117 | 2.141 | 2.104 | 2.139 | 7,025,150 | -0.01(-0.45%) |
Aug 18, 2009 | 2.141 | 2.163 | 2.105 | 2.149 | 10,183,360 | +0.04(+2.08%) |
Aug 17, 2009 | 2.141 | 2.153 | 2.083 | 2.105 | 14,768,814 | -0.11(-4.84%) |
Aug 14, 2009 | 2.217 | 2.219 | 2.146 | 2.212 | 21,032,556 | -0.04(-1.73%) |
Aug 13, 2009 | 2.134 | 2.251 | 2.132 | 2.251 | 73,625,736 | +0.06(+2.78%) |
Aug 12, 2009 | 2.010 | 2.299 | 2.010 | 2.190 | 22,716,442 | +0.06(+2.97%) |
Aug 11, 2009 | 2.219 | 2.282 | 2.095 | 2.127 | 7,298,435 | -0.09(-4.06%) |
Aug 10, 2009 | 2.278 | 2.287 | 2.132 | 2.217 | 10,435,390 | -0.06(-2.57%) |
Aug 07, 2009 | 2.020 | 2.433 | 2.015 | 2.275 | 33,218,648 | +0.40(+21.43%) |
Aug 06, 2009 | 1.830 | 1.881 | 1.793 | 1.874 | 9,019,081 | +0.06(+3.36%) |
Aug 05, 2009 | 1.832 | 1.835 | 1.776 | 1.813 | 6,265,361 | -0.02(-0.93%) |
Aug 04, 2009 | 1.769 | 1.830 | 1.750 | 1.830 | 8,583,768 | +0.05(+3.01%) |
Aug 03, 2009 | 1.750 | 1.791 | 1.720 | 1.776 | 5,436,473 | +0.04(+2.53%) |
Jul 31, 2009 | 1.708 | 1.742 | 1.703 | 1.732 | 6,425,339 | +0.01(+0.57%) |
Jul 30, 2009 | 1.750 | 1.764 | 1.696 | 1.723 | 8,927,251 | +0.00(+0.28%) |
Jul 29, 2009 | 1.681 | 1.784 | 1.672 | 1.718 | 12,299,028 | +0.03(+1.73%) |
Jul 28, 2009 | 1.560 | 1.696 | 1.557 | 1.689 | 11,657,146 | +0.13(+8.10%) |
Jul 27, 2009 | 1.518 | 1.567 | 1.492 | 1.562 | 4,769,288 | +0.05(+3.05%) |
Jul 24, 2009 | 1.516 | 1.548 | 1.460 | 1.516 | 6,654,432 | +0.01(+0.65%) |
Jul 23, 2009 | 1.411 | 1.528 | 1.411 | 1.506 | 7,286,040 | +0.09(+6.18%) |
Jul 22, 2009 | 1.455 | 1.455 | 1.399 | 1.419 | 3,381,197 | -0.00(-0.34%) |
Jul 21, 2009 | 1.402 | 1.448 | 1.387 | 1.423 | 5,214,880 | +0.04(+2.99%) |
Jul 20, 2009 | 1.397 | 1.397 | 1.358 | 1.382 | 3,713,225 | +0.01(+0.53%) |
Jul 17, 2009 | 1.377 | 1.406 | 1.341 | 1.375 | 5,215,393 | +0.00(+0.36%) |
Jul 16, 2009 | 1.406 | 1.423 | 1.350 | 1.370 | 4,908,425 | -0.05(-3.26%) |
Jul 15, 2009 | 1.326 | 1.423 | 1.314 | 1.416 | 5,614,722 | +0.12(+9.19%) |
Jul 14, 2009 | 1.314 | 1.314 | 1.270 | 1.297 | 7,648,583 | -0.01(-0.93%) |
Jul 13, 2009 | 1.260 | 1.316 | 1.251 | 1.309 | 5,456,237 | +0.05(+3.86%) |
Jul 10, 2009 | 1.285 | 1.307 | 1.252 | 1.260 | 2,505,951 | -0.03(-2.45%) |
Jul 09, 2009 | 1.273 | 1.312 | 1.273 | 1.292 | 2,981,999 | +0.02(+1.72%) |
Jul 08, 2009 | 1.331 | 1.382 | 1.239 | 1.270 | 7,443,465 | -0.05(-4.04%) |
Jul 07, 2009 | 1.399 | 1.455 | 1.321 | 1.324 | 6,381,353 | -0.07(-5.23%) |
Jul 06, 2009 | 1.421 | 1.453 | 1.368 | 1.397 | 4,333,733 | -0.04(-2.88%) |
Jul 02, 2009 | 1.509 | 1.523 | 1.436 | 1.438 | 3,652,127 | -0.07(-4.83%) |