Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 4.035 | 4.072 | 3.622 | 3.857 | 19,359,374 | -0.23(-5.73%) |
Oct 29, 2009 | 3.772 | 4.138 | 3.772 | 4.091 | 15,177,492 | +0.48(+13.25%) |
Oct 28, 2009 | 3.932 | 4.007 | 3.556 | 3.613 | 21,010,760 | -0.43(-10.67%) |
Oct 27, 2009 | 4.072 | 4.115 | 3.894 | 4.044 | 12,670,707 | -0.02(-0.46%) |
Oct 26, 2009 | 4.466 | 4.551 | 4.016 | 4.063 | 18,590,026 | -0.41(-9.22%) |
Oct 23, 2009 | 4.485 | 4.523 | 4.438 | 4.476 | 11,980,528 | -0.04(-0.83%) |
Oct 22, 2009 | 4.485 | 4.579 | 4.420 | 4.513 | 9,459,374 | +0.04(+0.84%) |
Oct 21, 2009 | 4.429 | 4.739 | 4.401 | 4.476 | 17,031,478 | +0.03(+0.63%) |
Oct 20, 2009 | 4.410 | 4.495 | 4.410 | 4.448 | 9,832,497 | -0.15(-3.27%) |
Oct 19, 2009 | 4.532 | 4.654 | 4.438 | 4.598 | 7,281,478 | +0.09(+2.08%) |
Oct 16, 2009 | 4.457 | 4.542 | 4.373 | 4.504 | 8,355,436 | +0.03(+0.63%) |
Oct 15, 2009 | 4.495 | 4.560 | 4.438 | 4.476 | 9,768,091 | -0.13(-2.85%) |
Oct 14, 2009 | 4.635 | 4.673 | 4.532 | 4.607 | 13,461,953 | +0.08(+1.87%) |
Oct 13, 2009 | 4.504 | 4.588 | 4.373 | 4.523 | 13,307,237 | +0.10(+2.34%) |
Oct 12, 2009 | 4.551 | 4.579 | 4.373 | 4.420 | 14,125,382 | -0.05(-1.05%) |
Oct 09, 2009 | 4.645 | 4.645 | 4.298 | 4.466 | 16,168,280 | -0.24(-5.18%) |
Oct 08, 2009 | 4.710 | 4.785 | 4.598 | 4.710 | 20,854,924 | +0.11(+2.45%) |
Oct 07, 2009 | 4.560 | 4.598 | 4.438 | 4.598 | 15,410,149 | +0.07(+1.45%) |
Oct 06, 2009 | 4.363 | 4.664 | 4.354 | 4.532 | 21,231,696 | +0.45(+11.03%) |
Oct 05, 2009 | 3.866 | 4.110 | 3.828 | 4.082 | 10,138,255 | +0.27(+7.14%) |
Oct 02, 2009 | 3.753 | 4.025 | 3.706 | 3.810 | 9,692,721 | -0.07(-1.69%) |
Oct 01, 2009 | 4.157 | 4.157 | 3.800 | 3.875 | 11,853,527 | -0.24(-5.92%) |
Sep 30, 2009 | 4.129 | 4.194 | 3.969 | 4.119 | 11,296,636 | +0.10(+2.57%) |
Sep 29, 2009 | 3.941 | 4.082 | 3.894 | 4.016 | 9,353,719 | -0.02(-0.47%) |
Sep 28, 2009 | 3.857 | 4.054 | 3.857 | 4.035 | 10,461,469 | +0.20(+5.13%) |
Sep 25, 2009 | 3.838 | 3.932 | 3.725 | 3.838 | 10,100,346 | -0.08(-1.92%) |
Sep 24, 2009 | 4.101 | 4.166 | 3.847 | 3.913 | 13,492,909 | -0.16(-3.92%) |
Sep 23, 2009 | 4.279 | 4.326 | 4.072 | 4.072 | 11,745,644 | -0.18(-4.19%) |
Sep 22, 2009 | 4.316 | 4.354 | 4.204 | 4.251 | 11,237,875 | +0.20(+4.86%) |
Sep 21, 2009 | 3.941 | 4.091 | 3.781 | 4.054 | 15,556,973 | +0.00(+0.00%) |
Sep 18, 2009 | 4.241 | 4.307 | 4.007 | 4.054 | 20,207,612 | -0.19(-4.42%) |
Sep 17, 2009 | 4.682 | 4.692 | 3.997 | 4.241 | 26,508,008 | -0.28(-6.21%) |
Sep 16, 2009 | 4.607 | 4.729 | 4.513 | 4.522 | 18,689,674 | +0.19(+4.31%) |
Sep 15, 2009 | 4.166 | 4.448 | 4.101 | 4.335 | 14,254,636 | +0.17(+4.05%) |
Sep 14, 2009 | 4.101 | 4.279 | 4.035 | 4.166 | 16,580,956 | +0.05(+1.14%) |
Sep 11, 2009 | 4.166 | 4.401 | 3.932 | 4.119 | 20,531,318 | +0.18(+4.52%) |
Sep 10, 2009 | 3.547 | 3.950 | 3.472 | 3.941 | 20,923,740 | +0.41(+11.70%) |
Sep 09, 2009 | 3.613 | 3.706 | 3.397 | 3.528 | 16,686,342 | +0.02(+0.53%) |
Sep 08, 2009 | 3.425 | 3.716 | 3.406 | 3.509 | 27,520,356 | +0.27(+8.41%) |
Sep 04, 2009 | 3.153 | 3.256 | 3.087 | 3.237 | 14,432,177 | +0.08(+2.68%) |
Sep 03, 2009 | 3.031 | 3.190 | 2.946 | 3.153 | 18,549,646 | +0.22(+7.35%) |
Sep 02, 2009 | 2.768 | 2.965 | 2.702 | 2.937 | 14,719,211 | +0.23(+8.30%) |
Sep 01, 2009 | 2.768 | 2.843 | 2.674 | 2.712 | 9,427,697 | -0.08(-3.02%) |
Aug 31, 2009 | 2.834 | 2.956 | 2.731 | 2.796 | 10,983,502 | -0.07(-2.29%) |
Aug 28, 2009 | 2.956 | 2.956 | 2.787 | 2.862 | 13,633,012 | -0.01(-0.33%) |
Aug 27, 2009 | 2.834 | 2.909 | 2.702 | 2.871 | 17,915,348 | +0.01(+0.33%) |
Aug 26, 2009 | 2.853 | 2.871 | 2.777 | 2.862 | 4,622,036 | +0.02(+0.66%) |
Aug 25, 2009 | 2.871 | 2.909 | 2.815 | 2.843 | 5,266,249 | +0.05(+1.68%) |
Aug 24, 2009 | 2.918 | 2.956 | 2.796 | 2.796 | 5,767,653 | -0.08(-2.93%) |
Aug 21, 2009 | 2.834 | 2.928 | 2.834 | 2.881 | 6,308,603 | +0.10(+3.72%) |
Aug 20, 2009 | 2.796 | 2.843 | 2.768 | 2.777 | 3,662,402 | +0.03(+1.02%) |
Aug 19, 2009 | 2.721 | 2.806 | 2.646 | 2.749 | 5,781,138 | +0.00(+0.00%) |
Aug 18, 2009 | 2.721 | 2.768 | 2.684 | 2.749 | 4,440,444 | +0.02(+0.69%) |
Aug 17, 2009 | 2.740 | 2.796 | 2.627 | 2.730 | 10,951,157 | -0.27(-9.07%) |
Aug 14, 2009 | 3.125 | 3.134 | 2.956 | 3.003 | 7,031,154 | -0.13(-4.19%) |
Aug 13, 2009 | 2.928 | 3.143 | 2.918 | 3.134 | 9,630,203 | +0.30(+10.60%) |
Aug 12, 2009 | 2.787 | 2.918 | 2.759 | 2.834 | 6,220,451 | +0.06(+2.03%) |
Aug 11, 2009 | 2.937 | 2.956 | 2.777 | 2.777 | 6,844,710 | -0.15(-5.13%) |
Aug 10, 2009 | 3.012 | 3.050 | 2.918 | 2.928 | 6,812,837 | -0.18(-5.74%) |
Aug 07, 2009 | 3.134 | 3.181 | 3.031 | 3.106 | 7,463,966 | -0.01(-0.30%) |
Aug 06, 2009 | 3.275 | 3.284 | 3.059 | 3.115 | 8,368,276 | -0.11(-3.49%) |
Aug 05, 2009 | 3.134 | 3.237 | 3.012 | 3.228 | 7,619,967 | +0.07(+2.08%) |
Aug 04, 2009 | 3.031 | 3.237 | 3.003 | 3.162 | 8,029,849 | +0.09(+3.07%) |