Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.808 | 2.813 | 2.634 | 2.643 | 966,758 | -0.21(-7.32%) |
Sep 29, 2009 | 2.817 | 2.861 | 2.626 | 2.852 | 986,426 | +0.12(+4.46%) |
Sep 28, 2009 | 2.643 | 2.800 | 2.582 | 2.730 | 837,198 | +0.10(+3.97%) |
Sep 25, 2009 | 2.695 | 2.704 | 2.574 | 2.626 | 492,150 | -0.03(-1.31%) |
Sep 24, 2009 | 2.782 | 2.869 | 2.561 | 2.661 | 2,036,668 | -0.10(-3.77%) |
Sep 23, 2009 | 2.939 | 2.991 | 2.730 | 2.765 | 1,115,427 | -0.12(-4.22%) |
Sep 22, 2009 | 2.774 | 3.034 | 2.774 | 2.887 | 1,452,533 | +0.14(+5.06%) |
Sep 21, 2009 | 2.895 | 2.895 | 2.748 | 2.748 | 901,099 | -0.18(-6.23%) |
Sep 18, 2009 | 2.808 | 3.007 | 2.748 | 2.930 | 1,628,177 | +0.17(+6.31%) |
Sep 17, 2009 | 2.748 | 3.417 | 2.643 | 2.756 | 6,298,102 | +0.56(+25.29%) |
Sep 16, 2009 | 2.052 | 2.939 | 2.052 | 2.200 | 5,136,911 | +0.14(+6.76%) |
Sep 15, 2009 | 1.956 | 2.095 | 1.939 | 2.061 | 1,499,080 | +0.13(+6.76%) |
Sep 14, 2009 | 1.965 | 2.043 | 1.861 | 1.930 | 1,593,640 | -0.03(-1.77%) |
Sep 11, 2009 | 2.008 | 2.035 | 1.948 | 1.965 | 1,215,553 | -0.08(-3.83%) |
Sep 10, 2009 | 1.904 | 2.052 | 1.826 | 2.043 | 1,164,593 | +0.15(+7.80%) |
Sep 09, 2009 | 1.808 | 1.904 | 1.765 | 1.895 | 1,281,748 | +0.09(+4.81%) |
Sep 08, 2009 | 1.826 | 1.861 | 1.748 | 1.808 | 558,587 | +0.03(+1.96%) |
Sep 04, 2009 | 1.765 | 1.808 | 1.695 | 1.774 | 996,411 | -0.02(-0.97%) |
Sep 03, 2009 | 1.826 | 1.878 | 1.774 | 1.791 | 835,416 | -0.03(-1.44%) |
Sep 02, 2009 | 1.843 | 1.869 | 1.817 | 1.817 | 868,072 | -0.04(-2.34%) |
Sep 01, 2009 | 1.826 | 1.904 | 1.800 | 1.861 | 1,443,460 | +0.03(+1.42%) |
Aug 31, 2009 | 1.913 | 1.930 | 1.835 | 1.835 | 1,703,398 | -0.10(-4.95%) |
Aug 28, 2009 | 2.000 | 2.035 | 1.913 | 1.930 | 1,081,411 | -0.01(-0.45%) |
Aug 27, 2009 | 1.982 | 2.050 | 1.895 | 1.939 | 2,212,097 | -0.08(-3.88%) |
Aug 26, 2009 | 1.922 | 2.052 | 1.861 | 2.017 | 1,944,148 | +0.16(+8.41%) |
Aug 25, 2009 | 1.939 | 1.948 | 1.861 | 1.861 | 1,414,462 | -0.07(-3.60%) |
Aug 24, 2009 | 1.974 | 2.000 | 1.887 | 1.930 | 1,797,227 | -0.03(-1.33%) |
Aug 21, 2009 | 1.974 | 2.043 | 1.895 | 1.956 | 1,671,368 | +0.00(+0.00%) |
Aug 20, 2009 | 1.843 | 1.991 | 1.835 | 1.956 | 1,344,381 | +0.10(+5.63%) |
Aug 19, 2009 | 1.956 | 1.956 | 1.826 | 1.852 | 1,468,631 | -0.07(-3.62%) |
Aug 18, 2009 | 1.878 | 1.948 | 1.852 | 1.922 | 1,731,912 | +0.03(+1.84%) |
Aug 17, 2009 | 1.913 | 1.913 | 1.835 | 1.887 | 1,269,718 | -0.11(-5.65%) |
Aug 14, 2009 | 2.095 | 2.121 | 1.965 | 2.000 | 1,570,053 | -0.10(-4.96%) |
Aug 13, 2009 | 2.165 | 2.252 | 2.095 | 2.104 | 1,239,092 | -0.04(-2.02%) |
Aug 12, 2009 | 2.130 | 2.287 | 2.104 | 2.148 | 1,431,588 | +0.03(+1.23%) |
Aug 11, 2009 | 2.121 | 2.226 | 2.069 | 2.121 | 1,203,146 | +0.03(+1.24%) |
Aug 10, 2009 | 2.339 | 2.443 | 2.087 | 2.095 | 1,789,578 | -0.24(-10.41%) |
Aug 07, 2009 | 2.191 | 2.565 | 2.191 | 2.339 | 2,088,595 | +0.16(+7.17%) |
Aug 06, 2009 | 2.217 | 2.304 | 2.139 | 2.182 | 1,318,051 | +0.01(+0.40%) |
Aug 05, 2009 | 2.052 | 2.200 | 2.000 | 2.174 | 1,481,160 | +0.17(+8.23%) |
Aug 04, 2009 | 1.835 | 2.043 | 1.800 | 2.008 | 1,264,271 | +0.15(+8.07%) |
Aug 03, 2009 | 2.095 | 2.130 | 1.843 | 1.858 | 2,467,386 | -0.25(-12.04%) |
Jul 31, 2009 | 2.417 | 2.417 | 2.052 | 2.113 | 2,296,648 | -0.50(-19.27%) |
Jul 30, 2009 | 2.487 | 2.652 | 2.487 | 2.617 | 716,551 | +0.19(+7.89%) |
Jul 29, 2009 | 2.565 | 2.574 | 2.417 | 2.426 | 458,652 | -0.18(-7.00%) |
Jul 28, 2009 | 2.556 | 2.634 | 2.469 | 2.608 | 508,803 | +0.02(+0.67%) |
Jul 27, 2009 | 2.548 | 2.608 | 2.504 | 2.591 | 654,496 | +0.04(+1.71%) |
Jul 24, 2009 | 2.530 | 2.582 | 2.504 | 2.548 | 782 | +0.01(+0.34%) |
Jul 23, 2009 | 2.469 | 2.548 | 2.417 | 2.539 | 805,005 | +0.08(+3.18%) |
Jul 22, 2009 | 2.156 | 2.486 | 2.156 | 2.461 | 883,072 | +0.19(+8.43%) |
Jul 21, 2009 | 2.217 | 2.269 | 2.095 | 2.269 | 679,634 | +0.07(+3.16%) |
Jul 20, 2009 | 1.974 | 2.217 | 1.974 | 2.200 | 793,001 | +0.19(+9.52%) |
Jul 17, 2009 | 2.035 | 2.061 | 1.930 | 2.008 | 600,119 | -0.02(-0.86%) |
Jul 16, 2009 | 2.069 | 2.069 | 1.956 | 2.026 | 446,563 | -0.06(-2.92%) |
Jul 15, 2009 | 1.982 | 2.156 | 1.967 | 2.087 | 945,873 | +0.15(+7.62%) |
Jul 14, 2009 | 2.052 | 2.113 | 1.895 | 1.939 | 941,232 | -0.13(-6.30%) |
Jul 13, 2009 | 1.991 | 2.069 | 1.991 | 2.069 | 565,198 | +0.08(+3.93%) |
Jul 10, 2009 | 2.043 | 2.078 | 1.956 | 1.991 | 587,054 | -0.06(-2.97%) |
Jul 09, 2009 | 2.043 | 2.304 | 1.982 | 2.052 | 656,890 | +0.01(+0.43%) |
Jul 08, 2009 | 2.156 | 2.156 | 1.974 | 2.043 | 948,766 | -0.10(-4.86%) |
Jul 07, 2009 | 2.252 | 2.252 | 2.121 | 2.148 | 1,039,887 | -0.09(-3.89%) |
Jul 06, 2009 | 2.261 | 2.261 | 2.130 | 2.235 | 814,317 | -0.03(-1.15%) |
Jul 02, 2009 | 2.365 | 2.391 | 2.235 | 2.261 | 885,152 | -0.17(-6.81%) |