Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 3.404 | 3.450 | 3.117 | 3.271 | 27,589,508 | -0.09(-2.64%) |
Sep 29, 2009 | 3.562 | 3.634 | 3.323 | 3.359 | 24,534,686 | +0.01(+0.40%) |
Sep 28, 2009 | 3.215 | 3.534 | 3.164 | 3.346 | 20,680,568 | +0.22(+6.88%) |
Sep 25, 2009 | 3.046 | 3.242 | 2.960 | 3.131 | 18,832,772 | +0.02(+0.67%) |
Sep 24, 2009 | 3.558 | 3.598 | 3.050 | 3.110 | 28,417,904 | -0.37(-10.68%) |
Sep 23, 2009 | 3.956 | 3.963 | 3.471 | 3.482 | 19,789,606 | -0.43(-11.06%) |
Sep 22, 2009 | 3.701 | 3.933 | 3.656 | 3.915 | 14,683,947 | +0.33(+9.21%) |
Sep 21, 2009 | 3.599 | 3.712 | 3.502 | 3.585 | 12,200,607 | -0.18(-4.81%) |
Sep 18, 2009 | 3.811 | 3.908 | 3.560 | 3.766 | 11,367,177 | +0.03(+0.78%) |
Sep 17, 2009 | 3.781 | 4.184 | 3.573 | 3.737 | 28,873,256 | +0.20(+5.59%) |
Sep 16, 2009 | 3.481 | 3.809 | 3.436 | 3.539 | 16,412,116 | +0.16(+4.78%) |
Sep 15, 2009 | 3.291 | 3.522 | 3.100 | 3.378 | 15,980,910 | +0.16(+4.84%) |
Sep 14, 2009 | 2.833 | 3.234 | 2.833 | 3.222 | 6,498,574 | +0.27(+9.23%) |
Sep 11, 2009 | 3.005 | 3.071 | 2.856 | 2.950 | 7,766,278 | -0.05(-1.54%) |
Sep 10, 2009 | 2.842 | 2.996 | 2.726 | 2.996 | 6,203,710 | +0.13(+4.51%) |
Sep 09, 2009 | 2.697 | 2.875 | 2.627 | 2.867 | 8,988,129 | +0.18(+6.61%) |
Sep 08, 2009 | 2.560 | 2.695 | 2.504 | 2.689 | 8,379,641 | +0.26(+10.75%) |
Sep 04, 2009 | 2.365 | 2.441 | 2.230 | 2.428 | 5,684,965 | +0.06(+2.49%) |
Sep 03, 2009 | 2.313 | 2.369 | 2.188 | 2.369 | 4,209,857 | +0.14(+6.10%) |
Sep 02, 2009 | 2.302 | 2.369 | 2.231 | 2.233 | 7,515,577 | -0.14(-5.83%) |
Sep 01, 2009 | 2.764 | 2.830 | 2.366 | 2.371 | 12,618,993 | -0.45(-16.00%) |
Aug 31, 2009 | 2.807 | 2.888 | 2.738 | 2.823 | 5,874,908 | -0.13(-4.38%) |
Aug 28, 2009 | 2.975 | 2.998 | 2.816 | 2.952 | 10,116,816 | +0.05(+1.62%) |
Aug 27, 2009 | 2.806 | 2.912 | 2.631 | 2.905 | 21,373,016 | +0.09(+3.19%) |
Aug 26, 2009 | 2.765 | 2.816 | 2.690 | 2.815 | 4,657,305 | +0.04(+1.55%) |
Aug 25, 2009 | 2.753 | 2.842 | 2.684 | 2.772 | 7,665,565 | +0.10(+3.69%) |
Aug 24, 2009 | 2.819 | 2.838 | 2.656 | 2.673 | 11,590,980 | -0.04(-1.63%) |
Aug 21, 2009 | 2.635 | 2.879 | 2.592 | 2.718 | 9,920,817 | +0.19(+7.44%) |
Aug 20, 2009 | 2.255 | 2.532 | 2.244 | 2.529 | 5,916,121 | +0.29(+12.73%) |
Aug 19, 2009 | 2.187 | 2.286 | 2.149 | 2.244 | 5,178,214 | -0.07(-2.91%) |
Aug 18, 2009 | 2.277 | 2.384 | 2.221 | 2.311 | 5,440,005 | -0.03(-1.25%) |
Aug 17, 2009 | 2.358 | 2.377 | 2.196 | 2.340 | 6,695,203 | -0.33(-12.22%) |
Aug 14, 2009 | 2.645 | 2.702 | 2.470 | 2.666 | 7,352,296 | -0.07(-2.71%) |
Aug 13, 2009 | 2.786 | 2.820 | 2.637 | 2.740 | 8,366,113 | +0.03(+1.26%) |
Aug 12, 2009 | 2.636 | 2.865 | 2.623 | 2.706 | 14,164,848 | +0.06(+2.30%) |
Aug 11, 2009 | 2.822 | 2.855 | 2.543 | 2.645 | 13,926,691 | -0.24(-8.34%) |
Aug 10, 2009 | 3.077 | 3.089 | 2.798 | 2.886 | 11,199,178 | -0.23(-7.45%) |
Aug 07, 2009 | 2.858 | 3.268 | 2.734 | 3.118 | 11,006,049 | +0.46(+17.17%) |
Aug 06, 2009 | 2.851 | 3.041 | 2.661 | 2.661 | 14,429,864 | -0.07(-2.41%) |
Aug 05, 2009 | 2.450 | 2.762 | 2.389 | 2.727 | 12,664,257 | +0.29(+11.93%) |
Aug 04, 2009 | 2.063 | 2.486 | 2.021 | 2.437 | 5,759,605 | +0.34(+16.20%) |
Aug 03, 2009 | 2.125 | 2.125 | 2.007 | 2.097 | 3,171,422 | +0.10(+4.78%) |
Jul 31, 2009 | 1.997 | 2.049 | 1.933 | 2.001 | 1,809,848 | -0.00(-0.06%) |
Jul 30, 2009 | 1.905 | 2.082 | 1.888 | 2.003 | 1,844,690 | +0.19(+10.62%) |
Jul 29, 2009 | 1.825 | 1.872 | 1.760 | 1.810 | 2,058,701 | -0.06(-3.14%) |
Jul 28, 2009 | 1.828 | 1.895 | 1.793 | 1.869 | 2,465,722 | -0.01(-0.73%) |
Jul 27, 2009 | 1.819 | 1.891 | 1.764 | 1.883 | 3,011,170 | +0.08(+4.61%) |
Jul 24, 2009 | 1.730 | 1.817 | 1.667 | 1.800 | 1,807,292 | +0.04(+2.03%) |
Jul 23, 2009 | 1.580 | 1.815 | 1.580 | 1.764 | 3,130,287 | +0.18(+11.65%) |
Jul 22, 2009 | 1.521 | 1.632 | 1.515 | 1.580 | 1,247,923 | +0.01(+0.83%) |
Jul 21, 2009 | 1.589 | 1.589 | 1.470 | 1.567 | 1,668,432 | +0.01(+0.74%) |
Jul 20, 2009 | 1.488 | 1.567 | 1.488 | 1.555 | 427,706 | +0.11(+7.71%) |
Jul 17, 2009 | 1.504 | 1.504 | 1.413 | 1.444 | 228,167 | -0.12(-7.58%) |