Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 7.260 | 7.400 | 6.950 | 7.080 | 3,066,907 | -0.27(-3.67%) |
Sep 29, 2009 | 7.420 | 7.500 | 7.320 | 7.350 | 1,845,367 | +0.11(+1.52%) |
Sep 28, 2009 | 7.290 | 7.450 | 7.150 | 7.240 | 2,579,398 | -0.01(-0.14%) |
Sep 25, 2009 | 7.020 | 7.280 | 6.900 | 7.250 | 2,626,619 | +0.12(+1.68%) |
Sep 24, 2009 | 7.630 | 7.650 | 6.845 | 7.130 | 4,499,544 | -0.49(-6.43%) |
Sep 23, 2009 | 7.810 | 7.940 | 7.560 | 7.620 | 2,671,128 | -0.18(-2.31%) |
Sep 22, 2009 | 7.550 | 7.840 | 7.470 | 7.800 | 4,083,541 | +0.39(+5.26%) |
Sep 21, 2009 | 7.430 | 7.500 | 7.120 | 7.410 | 3,321,194 | -0.09(-1.20%) |
Sep 18, 2009 | 7.910 | 7.940 | 7.490 | 7.500 | 4,758,099 | -0.18(-2.34%) |
Sep 17, 2009 | 8.080 | 8.890 | 7.420 | 7.680 | 12,355,640 | -0.37(-4.58%) |
Sep 16, 2009 | 8.140 | 8.310 | 7.970 | 8.049 | 6,211,908 | +0.15(+1.88%) |
Sep 15, 2009 | 7.750 | 8.170 | 7.350 | 7.900 | 8,564,395 | +0.24(+3.13%) |
Sep 14, 2009 | 7.320 | 7.860 | 7.100 | 7.660 | 7,982,132 | +0.32(+4.36%) |
Sep 11, 2009 | 7.200 | 8.120 | 7.130 | 7.340 | 24,119,844 | +1.02(+16.14%) |
Sep 10, 2009 | 6.070 | 6.440 | 6.010 | 6.320 | 3,066,488 | +0.26(+4.29%) |
Sep 09, 2009 | 5.880 | 6.250 | 5.730 | 6.060 | 4,739,937 | +0.19(+3.24%) |
Sep 08, 2009 | 5.950 | 5.970 | 5.660 | 5.870 | 2,324,701 | +0.00(+0.00%) |
Sep 04, 2009 | 5.920 | 5.980 | 5.650 | 5.870 | 2,722,998 | -0.05(-0.84%) |
Sep 03, 2009 | 5.940 | 5.940 | 5.620 | 5.920 | 3,618,618 | +0.43(+7.83%) |
Sep 02, 2009 | 5.300 | 5.750 | 5.220 | 5.490 | 4,163,699 | -0.07(-1.26%) |
Sep 01, 2009 | 5.650 | 5.960 | 5.480 | 5.560 | 8,539,883 | -0.62(-10.03%) |
Aug 31, 2009 | 6.550 | 6.580 | 6.060 | 6.180 | 6,175,608 | -0.33(-5.07%) |
Aug 28, 2009 | 6.470 | 6.720 | 6.290 | 6.510 | 7,418,850 | +0.17(+2.68%) |
Aug 27, 2009 | 6.220 | 6.700 | 6.110 | 6.340 | 6,492,540 | +0.12(+1.93%) |
Aug 26, 2009 | 6.300 | 6.400 | 6.120 | 6.220 | 4,981,189 | +0.04(+0.65%) |
Aug 25, 2009 | 5.860 | 6.230 | 5.850 | 6.180 | 5,135,712 | +0.22(+3.69%) |
Aug 24, 2009 | 6.330 | 6.500 | 5.830 | 5.960 | 10,172,570 | -0.42(-6.58%) |
Aug 21, 2009 | 6.490 | 6.660 | 6.260 | 6.380 | 10,042,027 | -0.23(-3.48%) |
Aug 20, 2009 | 6.540 | 6.750 | 6.220 | 6.610 | 20,101,312 | +0.35(+5.59%) |
Aug 19, 2009 | 5.470 | 7.110 | 5.460 | 6.260 | 66,356,812 | +0.56(+9.82%) |
Aug 18, 2009 | 3.040 | 5.890 | 3.020 | 5.700 | 103,451,944 | +3.08(+117.56%) |
Aug 17, 2009 | 2.800 | 2.800 | 2.590 | 2.620 | 4,550,700 | -0.29(-9.97%) |
Aug 14, 2009 | 3.080 | 3.140 | 2.820 | 2.910 | 6,343,665 | -0.17(-5.52%) |
Aug 13, 2009 | 3.300 | 3.340 | 3.050 | 3.080 | 11,234,846 | -0.16(-4.94%) |
Aug 12, 2009 | 3.450 | 3.600 | 3.180 | 3.240 | 8,915,994 | -0.19(-5.54%) |
Aug 11, 2009 | 3.490 | 3.830 | 3.050 | 3.430 | 19,775,008 | +0.03(+0.88%) |
Aug 10, 2009 | 3.200 | 3.690 | 3.080 | 3.400 | 9,653,501 | +0.19(+5.92%) |
Aug 07, 2009 | 3.330 | 3.520 | 3.120 | 3.210 | 9,555,899 | +0.06(+1.90%) |
Aug 06, 2009 | 3.750 | 3.950 | 2.770 | 3.150 | 24,854,306 | -0.60(-16.00%) |
Aug 05, 2009 | 2.720 | 3.980 | 2.250 | 3.750 | 37,544,760 | +1.12(+42.59%) |
Aug 04, 2009 | 2.920 | 3.010 | 2.540 | 2.630 | 13,881,749 | -0.14(-5.06%) |
Aug 03, 2009 | 2.500 | 3.070 | 2.320 | 2.770 | 22,875,284 | +0.57(+25.91%) |
Jul 31, 2009 | 1.820 | 2.390 | 1.640 | 2.200 | 19,987,864 | +0.46(+26.44%) |
Jul 30, 2009 | 2.100 | 2.110 | 1.630 | 1.740 | 19,656,964 | -0.27(-13.43%) |
Jul 29, 2009 | 1.360 | 2.140 | 1.320 | 2.010 | 23,884,532 | +0.67(+50.00%) |
Jul 28, 2009 | 1.340 | 1.380 | 1.280 | 1.340 | 3,592,600 | +0.06(+4.69%) |
Jul 27, 2009 | 1.230 | 1.350 | 1.220 | 1.280 | 4,559,011 | +0.07(+5.79%) |
Jul 24, 2009 | 1.130 | 1.290 | 1.110 | 1.210 | 1,104 | +0.08(+7.08%) |
Jul 23, 2009 | 1.330 | 1.370 | 1.130 | 1.130 | 4,794,165 | -0.15(-11.72%) |
Jul 22, 2009 | 1.390 | 1.390 | 1.270 | 1.280 | 3,414,681 | -0.13(-9.22%) |
Jul 21, 2009 | 1.510 | 1.510 | 1.360 | 1.410 | 2,572,377 | -0.08(-5.37%) |
Jul 20, 2009 | 1.420 | 1.560 | 1.360 | 1.490 | 4,128,869 | +0.13(+9.56%) |
Jul 17, 2009 | 1.450 | 1.480 | 1.260 | 1.360 | 4,001,755 | -0.05(-3.55%) |
Jul 16, 2009 | 1.520 | 1.520 | 1.380 | 1.410 | 2,711,293 | -0.09(-6.00%) |
Jul 15, 2009 | 1.460 | 1.580 | 1.460 | 1.500 | 5,099,501 | +0.08(+5.63%) |
Jul 14, 2009 | 1.420 | 1.490 | 1.350 | 1.420 | 7,093,947 | -0.10(-6.58%) |
Jul 13, 2009 | 1.450 | 1.550 | 1.410 | 1.520 | 10,977,959 | -0.27(-15.08%) |
Jul 10, 2009 | 2.060 | 2.340 | 1.670 | 1.790 | 11,691,530 | -0.16(-8.21%) |
Jul 09, 2009 | 1.920 | 2.160 | 1.850 | 1.950 | 11,290,952 | +0.14(+7.73%) |
Jul 08, 2009 | 2.210 | 2.370 | 1.730 | 1.810 | 14,111,095 | -0.57(-23.95%) |
Jul 07, 2009 | 2.600 | 2.650 | 1.920 | 2.380 | 18,117,100 | -0.46(-16.20%) |
Jul 06, 2009 | 3.230 | 3.230 | 2.700 | 2.840 | 5,473,302 | -0.42(-12.88%) |
Jul 02, 2009 | 3.410 | 3.450 | 3.150 | 3.260 | 4,307,597 | -0.32(-8.94%) |