Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2009 | 4.400 | 5.060 | 4.250 | 4.950 | 1,145,363 | +0.56(+12.76%) |
Aug 28, 2009 | 4.400 | 4.470 | 4.210 | 4.390 | 280,187 | +0.00(+0.00%) |
Aug 27, 2009 | 4.440 | 4.470 | 4.030 | 4.390 | 286,646 | +0.02(+0.46%) |
Aug 26, 2009 | 4.250 | 4.450 | 4.150 | 4.370 | 330,327 | +0.12(+2.82%) |
Aug 25, 2009 | 4.370 | 4.690 | 4.100 | 4.250 | 1,053,218 | -0.23(-5.13%) |
Aug 24, 2009 | 3.810 | 4.560 | 3.700 | 4.480 | 1,254,537 | +0.75(+20.11%) |
Aug 21, 2009 | 3.820 | 3.820 | 3.710 | 3.730 | 117,185 | -0.01(-0.27%) |
Aug 20, 2009 | 3.650 | 3.880 | 3.570 | 3.740 | 264,001 | +0.17(+4.76%) |
Aug 19, 2009 | 3.340 | 3.610 | 3.340 | 3.570 | 205,459 | +0.08(+2.29%) |
Aug 18, 2009 | 3.240 | 3.500 | 3.210 | 3.490 | 201,517 | +0.34(+10.80%) |
Aug 17, 2009 | 3.350 | 3.370 | 3.070 | 3.150 | 248,982 | -0.33(-9.49%) |
Aug 14, 2009 | 3.420 | 3.530 | 3.420 | 3.480 | 165,921 | -0.05(-1.42%) |
Aug 13, 2009 | 3.550 | 3.550 | 3.350 | 3.530 | 167,042 | -0.02(-0.56%) |
Aug 12, 2009 | 3.680 | 3.680 | 3.410 | 3.550 | 188,719 | -0.05(-1.39%) |
Aug 11, 2009 | 3.550 | 3.760 | 3.550 | 3.600 | 148,949 | -0.14(-3.74%) |
Aug 10, 2009 | 3.530 | 3.760 | 3.400 | 3.740 | 332,734 | +0.21(+5.95%) |
Aug 07, 2009 | 3.700 | 3.820 | 3.420 | 3.530 | 349,165 | -0.16(-4.34%) |
Aug 06, 2009 | 3.810 | 4.290 | 3.340 | 3.690 | 1,198,802 | +0.67(+22.19%) |
Aug 05, 2009 | 3.100 | 3.170 | 2.980 | 3.020 | 306,371 | -0.03(-0.98%) |
Aug 04, 2009 | 3.040 | 3.090 | 2.880 | 3.050 | 328,680 | +0.06(+2.04%) |
Aug 03, 2009 | 2.820 | 3.030 | 2.820 | 2.989 | 347,695 | +0.20(+7.13%) |
Jul 31, 2009 | 2.840 | 2.850 | 2.750 | 2.790 | 126,740 | -0.04(-1.41%) |
Jul 30, 2009 | 2.800 | 2.830 | 2.750 | 2.830 | 106,302 | +0.03(+1.07%) |
Jul 29, 2009 | 2.730 | 2.800 | 2.660 | 2.800 | 111,514 | +0.00(+0.00%) |
Jul 28, 2009 | 2.750 | 2.800 | 2.630 | 2.800 | 147,685 | +0.07(+2.57%) |
Jul 27, 2009 | 2.610 | 2.750 | 2.570 | 2.730 | 161,455 | +0.09(+3.41%) |
Jul 24, 2009 | 2.580 | 2.640 | 2.450 | 2.640 | 1,247 | +0.04(+1.54%) |
Jul 23, 2009 | 2.900 | 2.900 | 2.480 | 2.600 | 188,344 | +0.14(+5.86%) |
Jul 22, 2009 | 2.500 | 2.530 | 2.410 | 2.456 | 38,455 | -0.03(-1.37%) |
Jul 21, 2009 | 2.400 | 2.500 | 2.350 | 2.490 | 101,519 | +0.08(+3.32%) |
Jul 20, 2009 | 2.490 | 2.580 | 2.400 | 2.410 | 97,064 | -0.07(-2.82%) |
Jul 17, 2009 | 2.360 | 2.500 | 2.360 | 2.480 | 99,705 | +0.09(+3.77%) |
Jul 16, 2009 | 2.170 | 2.480 | 2.170 | 2.390 | 104,239 | +0.16(+7.17%) |
Jul 15, 2009 | 2.300 | 2.390 | 2.220 | 2.230 | 134,088 | -0.10(-4.29%) |
Jul 14, 2009 | 2.080 | 2.350 | 2.080 | 2.330 | 154,781 | +0.25(+12.02%) |
Jul 13, 2009 | 2.040 | 2.080 | 2.000 | 2.080 | 69,024 | -0.02(-0.96%) |
Jul 10, 2009 | 2.100 | 2.150 | 2.100 | 2.100 | 6,625 | -0.01(-0.47%) |
Jul 09, 2009 | 2.150 | 2.150 | 2.100 | 2.110 | 22,586 | -0.01(-0.48%) |
Jul 08, 2009 | 2.090 | 2.180 | 2.090 | 2.120 | 73,350 | -0.03(-1.40%) |
Jul 07, 2009 | 2.180 | 2.220 | 2.150 | 2.150 | 65,660 | -0.02(-0.92%) |
Jul 06, 2009 | 2.110 | 2.180 | 2.110 | 2.170 | 32,693 | +0.00(+0.00%) |
Jul 02, 2009 | 2.170 | 2.200 | 2.160 | 2.170 | 23,559 | +0.01(+0.46%) |
Jul 01, 2009 | 2.240 | 2.250 | 2.150 | 2.160 | 38,950 | +0.05(+2.37%) |
Jun 30, 2009 | 2.130 | 2.130 | 2.080 | 2.110 | 67,098 | -0.02(-0.94%) |
Jun 29, 2009 | 2.220 | 2.220 | 2.050 | 2.130 | 104,136 | -0.09(-4.05%) |
Jun 26, 2009 | 2.060 | 2.220 | 2.050 | 2.220 | 128,145 | +0.16(+7.51%) |
Jun 25, 2009 | 2.020 | 2.080 | 2.020 | 2.065 | 70,590 | +0.04(+2.23%) |
Jun 24, 2009 | 1.940 | 2.087 | 1.930 | 2.020 | 61,301 | +0.09(+4.66%) |
Jun 23, 2009 | 1.950 | 1.960 | 1.870 | 1.930 | 75,550 | +0.00(+0.00%) |
Jun 22, 2009 | 1.930 | 1.980 | 1.930 | 1.930 | 61,173 | +0.00(+0.00%) |
Jun 19, 2009 | 1.850 | 1.950 | 1.830 | 1.930 | 41,776 | +0.07(+3.76%) |
Jun 18, 2009 | 1.880 | 1.880 | 1.850 | 1.860 | 43,504 | -0.02(-1.06%) |
Jun 17, 2009 | 1.990 | 1.990 | 1.820 | 1.880 | 97,145 | -0.12(-5.91%) |
Jun 16, 2009 | 2.190 | 2.210 | 1.990 | 1.998 | 117,415 | -0.14(-6.64%) |
Jun 15, 2009 | 2.220 | 2.220 | 2.070 | 2.140 | 160,897 | +0.03(+1.42%) |
Jun 12, 2009 | 2.030 | 2.190 | 2.030 | 2.110 | 181,383 | +0.09(+4.50%) |
Jun 11, 2009 | 1.920 | 2.090 | 1.910 | 2.019 | 252,650 | +0.04(+1.98%) |
Jun 10, 2009 | 1.840 | 2.030 | 1.840 | 1.980 | 241,363 | +0.17(+9.39%) |
Jun 09, 2009 | 1.670 | 1.840 | 1.670 | 1.810 | 114,513 | +0.11(+6.47%) |
Jun 08, 2009 | 1.800 | 1.830 | 1.700 | 1.700 | 125,215 | -0.15(-8.11%) |
Jun 05, 2009 | 1.840 | 1.880 | 1.770 | 1.850 | 292,167 | +0.02(+1.09%) |
Jun 04, 2009 | 1.510 | 1.890 | 1.510 | 1.830 | 605,154 | +0.27(+17.31%) |
Jun 03, 2009 | 1.620 | 1.620 | 1.550 | 1.560 | 59,752 | -0.03(-1.89%) |
Jun 02, 2009 | 1.600 | 1.610 | 1.550 | 1.590 | 77,341 | +0.03(+1.92%) |