Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 2.540 | 2.740 | 2.450 | 2.740 | 229,840 | +0.27(+10.93%) |
Sep 29, 2009 | 2.600 | 2.600 | 2.410 | 2.470 | 86,011 | -0.09(-3.52%) |
Sep 28, 2009 | 2.460 | 2.730 | 2.390 | 2.560 | 444,943 | +0.17(+7.12%) |
Sep 25, 2009 | 2.160 | 2.600 | 2.120 | 2.390 | 614,036 | +0.28(+13.27%) |
Sep 24, 2009 | 2.010 | 2.140 | 2.000 | 2.110 | 101,569 | +0.05(+2.43%) |
Sep 23, 2009 | 1.950 | 2.150 | 1.950 | 2.060 | 197,389 | +0.18(+9.57%) |
Sep 22, 2009 | 1.830 | 2.000 | 1.830 | 1.880 | 65,694 | +0.00(+0.00%) |
Sep 21, 2009 | 1.840 | 1.940 | 1.840 | 1.880 | 72,425 | +0.01(+0.53%) |
Sep 18, 2009 | 1.900 | 2.049 | 1.820 | 1.870 | 150,274 | +0.00(+0.00%) |
Sep 17, 2009 | 1.810 | 1.900 | 1.810 | 1.870 | 47,462 | +0.00(+0.00%) |
Sep 16, 2009 | 1.840 | 1.900 | 1.760 | 1.870 | 37,688 | -0.02(-1.06%) |
Sep 15, 2009 | 1.880 | 1.900 | 1.760 | 1.890 | 36,335 | +0.06(+3.28%) |
Sep 14, 2009 | 1.700 | 1.940 | 1.700 | 1.830 | 121,626 | +0.16(+9.58%) |
Sep 11, 2009 | 1.710 | 1.750 | 1.580 | 1.670 | 48,500 | -0.04(-2.34%) |
Sep 10, 2009 | 1.740 | 1.810 | 1.650 | 1.710 | 64,065 | -0.09(-5.00%) |
Sep 09, 2009 | 1.840 | 1.840 | 1.770 | 1.800 | 23,300 | +0.01(+0.61%) |
Sep 08, 2009 | 1.650 | 1.789 | 1.570 | 1.789 | 12,301 | +0.10(+5.86%) |
Sep 04, 2009 | 1.700 | 1.726 | 1.610 | 1.690 | 11,462 | -0.01(-0.59%) |
Sep 03, 2009 | 1.700 | 1.710 | 1.660 | 1.700 | 12,222 | +0.00(+0.00%) |
Sep 02, 2009 | 1.570 | 1.850 | 1.570 | 1.700 | 57,737 | +0.14(+8.77%) |
Sep 01, 2009 | 1.660 | 1.670 | 1.550 | 1.563 | 8,041 | -0.06(-3.52%) |
Aug 31, 2009 | 1.500 | 1.650 | 1.500 | 1.620 | 8,663 | +0.07(+4.52%) |
Aug 28, 2009 | 1.520 | 1.550 | 1.490 | 1.550 | 5,920 | +0.04(+2.65%) |
Aug 27, 2009 | 1.570 | 1.580 | 1.390 | 1.510 | 53,802 | -0.03(-1.95%) |
Aug 26, 2009 | 1.530 | 1.630 | 1.530 | 1.540 | 31,732 | +0.01(+0.65%) |
Aug 25, 2009 | 1.730 | 1.730 | 1.520 | 1.530 | 56,730 | -0.14(-8.38%) |
Aug 24, 2009 | 1.590 | 1.850 | 1.550 | 1.670 | 19,665 | +0.06(+3.73%) |
Aug 21, 2009 | 1.690 | 1.740 | 1.580 | 1.610 | 11,021 | -0.03(-1.83%) |
Aug 20, 2009 | 1.740 | 1.820 | 1.570 | 1.640 | 81,424 | -0.16(-8.89%) |
Aug 19, 2009 | 1.830 | 1.840 | 1.780 | 1.800 | 25,055 | +0.02(+1.12%) |
Aug 18, 2009 | 1.860 | 1.860 | 1.780 | 1.780 | 19,351 | -0.08(-4.31%) |
Aug 17, 2009 | 1.850 | 1.920 | 1.850 | 1.860 | 12,139 | -0.04(-2.10%) |
Aug 14, 2009 | 1.900 | 2.000 | 1.866 | 1.900 | 29,204 | +0.00(+0.00%) |
Aug 13, 2009 | 2.070 | 2.070 | 1.900 | 1.900 | 42,800 | -0.23(-10.80%) |
Aug 12, 2009 | 2.140 | 2.200 | 2.010 | 2.130 | 34,800 | -0.05(-2.29%) |
Aug 11, 2009 | 2.150 | 2.210 | 2.000 | 2.180 | 70,085 | +0.01(+0.46%) |
Aug 10, 2009 | 2.000 | 2.170 | 2.000 | 2.170 | 33,704 | +0.18(+9.05%) |
Aug 07, 2009 | 1.790 | 2.250 | 1.780 | 1.990 | 136,448 | +0.21(+11.80%) |
Aug 06, 2009 | 1.790 | 1.790 | 1.710 | 1.780 | 6,918 | -0.01(-0.56%) |
Aug 05, 2009 | 1.684 | 1.796 | 1.670 | 1.790 | 6,955 | +0.11(+6.55%) |
Aug 04, 2009 | 1.750 | 1.765 | 1.680 | 1.680 | 15,644 | -0.04(-2.33%) |
Aug 03, 2009 | 1.810 | 1.830 | 1.700 | 1.720 | 20,463 | -0.11(-6.01%) |
Jul 31, 2009 | 1.880 | 1.880 | 1.650 | 1.830 | 74,650 | +0.02(+1.10%) |
Jul 30, 2009 | 1.950 | 2.070 | 1.810 | 1.810 | 213,930 | -0.04(-2.16%) |
Jul 29, 2009 | 1.460 | 1.920 | 1.460 | 1.850 | 208,555 | +0.47(+34.06%) |
Jul 28, 2009 | 1.400 | 1.400 | 1.330 | 1.380 | 20,203 | +0.00(+0.00%) |
Jul 27, 2009 | 1.355 | 1.410 | 1.355 | 1.380 | 74,093 | -0.10(-6.44%) |
Jul 24, 2009 | 1.400 | 1.480 | 1.380 | 1.475 | 46,502 | +0.08(+5.36%) |
Jul 23, 2009 | 1.400 | 1.620 | 1.350 | 1.400 | 104,486 | +0.01(+0.73%) |
Jul 22, 2009 | 1.380 | 1.420 | 1.350 | 1.390 | 15,800 | -0.02(-1.43%) |
Jul 21, 2009 | 1.470 | 1.500 | 1.390 | 1.410 | 37,648 | -0.04(-2.76%) |
Jul 20, 2009 | 1.560 | 1.570 | 1.410 | 1.450 | 13,767 | -0.04(-2.68%) |
Jul 17, 2009 | 1.480 | 1.610 | 1.400 | 1.490 | 12,635 | -0.04(-2.61%) |
Jul 16, 2009 | 1.550 | 1.580 | 1.487 | 1.530 | 6,867 | -0.02(-1.29%) |
Jul 15, 2009 | 1.730 | 1.730 | 1.550 | 1.550 | 22,269 | -0.10(-6.06%) |
Jul 14, 2009 | 1.660 | 1.660 | 1.550 | 1.650 | 12,143 | +0.06(+3.77%) |
Jul 13, 2009 | 1.470 | 1.650 | 1.420 | 1.590 | 12,066 | +0.23(+16.92%) |
Jul 10, 2009 | 1.340 | 1.360 | 1.330 | 1.360 | 10,140 | +0.07(+5.26%) |
Jul 09, 2009 | 1.250 | 1.292 | 1.250 | 1.292 | 1,100 | +0.02(+1.73%) |
Jul 08, 2009 | 1.350 | 1.350 | 1.250 | 1.270 | 58,612 | -0.14(-9.93%) |
Jul 07, 2009 | 1.510 | 1.520 | 1.410 | 1.410 | 32,897 | -0.11(-7.24%) |
Jul 06, 2009 | 1.580 | 1.580 | 1.520 | 1.520 | 13,442 | -0.11(-6.75%) |
Jul 02, 2009 | 1.700 | 1.730 | 1.600 | 1.630 | 25,400 | -0.02(-1.21%) |